Prices and Webb-site Total Returns

ZCZL Industrial Technology Group Company Limited (CN): H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00564	2012-12-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-09	0	14.56	14.56	14.61	14.30	14.61	2,149,800	31,108,528	14.470	14.56	14.56	14.61	14.30	14.61	2,149,800	14.470	0.48%
2026-06-08	0	14.49	14.45	14.49	14.36	15.07	1,481,600	21,544,653	14.541	14.49	14.45	14.49	14.36	15.07	1,481,600	14.541	-3.91%
2026-06-05	0	15.08	15.06	15.08	14.98	15.42	1,322,200	19,978,185	15.110	15.08	15.06	15.08	14.98	15.42	1,322,200	15.110	-1.37%
2026-06-04	0	15.29	15.28	15.29	15.11	16.00	1,431,105	21,929,505	15.323	15.29	15.28	15.29	15.11	16.00	1,431,105	15.323	0.94%
2026-06-03	0	16.58	16.58	16.60	16.53	16.90	1,144,797	19,049,006	16.640	15.15	15.15	15.17	15.10	15.44	1,253,044	15.202	-1.13%
2026-06-02	0	16.77	16.71	16.77	16.68	17.10	1,214,176	20,361,064	16.769	15.32	15.27	15.32	15.24	15.62	1,328,984	15.321	-0.36%
2026-06-01	0	16.83	16.83	16.86	16.68	17.15	967,400	16,382,699	16.935	15.38	15.38	15.40	15.24	15.67	1,058,873	15.472	1.02%
2026-05-29	0	16.66	16.66	16.67	16.51	16.87	782,800	13,078,646	16.708	15.22	15.22	15.23	15.08	15.41	856,818	15.264	-0.48%
2026-05-28	0	16.74	16.74	16.76	16.24	17.20	1,783,800	29,575,599	16.580	15.29	15.29	15.31	14.84	15.71	1,952,469	15.148	-2.28%
2026-05-27	0	17.13	17.12	17.13	17.04	17.62	1,517,400	26,166,606	17.244	15.65	15.64	15.65	15.57	16.10	1,660,879	15.755	-3.22%
2026-05-26	0	17.70	17.70	17.80	17.61	18.17	2,637,000	47,202,327	17.900	16.17	16.17	16.26	16.09	16.60	2,886,344	16.354	0.40%
2026-05-22	0	17.63	17.58	17.63	17.08	17.86	1,730,600	29,894,030	17.274	16.11	16.06	16.11	15.60	16.32	1,894,238	15.782	2.26%
2026-05-21	0	17.24	17.17	17.24	17.10	17.80	1,111,413	19,274,245	17.342	15.75	15.69	15.75	15.62	16.26	1,216,504	15.844	-1.82%
2026-05-20	0	17.56	17.50	17.56	17.35	18.32	1,604,200	28,169,531	17.560	16.04	15.99	16.04	15.85	16.74	1,755,887	16.043	-3.62%
2026-05-19	0	18.22	18.11	18.22	17.17	18.42	4,416,652	78,670,050	17.812	16.65	16.55	16.65	15.69	16.83	4,834,272	16.273	5.01%
2026-05-18	0	17.35	17.28	17.36	17.16	17.62	1,313,800	22,800,857	17.355	15.85	15.79	15.86	15.68	16.10	1,438,028	15.856	-1.64%
2026-05-15	0	17.64	17.64	17.66	17.50	17.75	1,524,400	26,880,935	17.634	16.12	16.12	16.13	15.99	16.22	1,668,541	16.110	0.06%
2026-05-14	0	17.63	17.63	17.64	17.55	17.94	1,121,671	19,867,362	17.712	16.11	16.11	16.12	16.03	16.39	1,227,732	16.182	-1.12%
2026-05-13	0	17.83	17.81	17.83	17.46	18.02	1,433,400	25,602,742	17.862	16.29	16.27	16.29	15.95	16.46	1,568,936	16.319	1.60%
2026-05-12	0	17.55	17.53	17.55	17.42	17.71	1,014,600	17,838,284	17.582	16.03	16.02	16.03	15.92	16.18	1,110,536	16.063	0.11%
2026-05-11	0	17.53	17.53	17.54	17.11	17.55	1,335,375	23,279,099	17.433	16.02	16.02	16.02	15.63	16.03	1,461,643	15.927	1.04%
2026-05-08	0	17.35	17.33	17.35	16.90	17.37	1,033,800	17,675,133	17.097	15.85	15.83	15.85	15.44	15.87	1,131,552	15.620	0.75%
2026-05-07	0	17.22	17.19	17.22	17.00	17.29	1,676,825	28,716,549	17.126	15.73	15.71	15.73	15.53	15.80	1,835,379	15.646	1.59%
2026-05-06	0	16.95	16.92	16.95	16.58	17.50	3,279,600	55,255,199	16.848	15.49	15.46	15.49	15.15	15.99	3,589,706	15.393	-2.81%
2026-05-05	0	17.44	17.43	17.44	17.10	17.55	488,600	8,483,412	17.363	15.93	15.92	15.93	15.62	16.03	534,800	15.863	-0.57%
2026-05-04	0	17.54	17.54	17.56	17.11	17.67	945,800	16,454,532	17.397	16.02	16.02	16.04	15.63	16.14	1,035,231	15.895	1.27%
2026-04-30	0	17.32	17.31	17.32	16.94	18.57	9,258,400	160,743,979	17.362	15.82	15.81	15.82	15.48	16.97	10,133,836	15.862	-10.21%
2026-04-29	0	19.29	19.29	19.30	18.60	19.38	1,881,659	36,160,381	19.217	17.62	17.62	17.63	16.99	17.71	2,059,581	17.557	3.16%
2026-04-28	0	18.70	18.69	18.70	18.14	18.80	2,088,871	38,950,124	18.646	17.08	17.08	17.08	16.57	17.18	2,286,386	17.036	2.75%
2026-04-27	0	18.20	18.20	18.25	18.10	18.67	1,038,600	19,039,434	18.332	16.63	16.63	16.67	16.54	17.06	1,136,806	16.748	-1.36%
2026-04-24	0	18.45	18.42	18.45	18.08	18.56	1,290,497	23,715,335	18.377	16.86	16.83	16.86	16.52	16.96	1,412,521	16.789	0.99%
2026-04-23	0	18.27	18.21	18.27	18.10	18.64	1,021,600	18,628,346	18.234	16.69	16.64	16.69	16.54	17.03	1,118,198	16.659	-1.35%
2026-04-22	0	18.52	18.52	18.53	18.40	18.66	711,000	13,173,231	18.528	16.92	16.92	16.93	16.81	17.05	778,229	16.927	-0.86%
2026-04-21	0	18.68	18.68	18.69	18.44	18.85	1,128,200	20,972,350	18.589	17.07	17.07	17.08	16.85	17.22	1,234,878	16.983	0.97%
2026-04-20	0	18.50	18.50	18.52	18.05	18.60	1,435,800	26,279,444	18.303	16.90	16.90	16.92	16.49	16.99	1,571,563	16.722	0.43%
2026-04-17	0	18.42	18.40	18.42	18.24	18.78	665,000	12,208,350	18.358	16.83	16.81	16.83	16.66	17.16	727,880	16.772	-0.97%
2026-04-16	0	18.60	18.60	18.66	18.40	18.97	1,107,200	20,526,158	18.539	16.99	16.99	17.05	16.81	17.33	1,211,892	16.937	-0.59%
2026-04-15	0	18.71	18.68	18.71	18.64	19.04	902,600	16,973,482	18.805	17.09	17.07	17.09	17.03	17.40	987,946	17.181	0.05%
2026-04-14	0	18.70	18.70	18.73	18.07	18.82	1,678,000	31,094,166	18.530	17.08	17.08	17.11	16.51	17.19	1,836,665	16.930	3.49%
2026-04-13	0	18.07	18.06	18.07	18.00	18.37	951,400	17,211,586	18.091	16.51	16.50	16.51	16.45	16.78	1,041,360	16.528	-1.58%
2026-04-10	0	18.36	18.36	18.37	18.32	18.85	1,212,400	22,367,252	18.449	16.77	16.77	16.78	16.74	17.22	1,327,040	16.855	-0.27%
2026-04-09	0	18.41	18.32	18.41	18.30	18.90	1,147,696	21,167,723	18.444	16.82	16.74	16.82	16.72	17.27	1,256,217	16.850	-2.02%
2026-04-08	0	18.79	18.77	18.79	17.99	18.93	2,156,029	40,036,611	18.570	17.17	17.15	17.17	16.44	17.29	2,359,894	16.965	4.33%
2026-04-02	0	18.01	18.01	18.05	17.79	18.79	2,266,200	40,727,496	17.972	16.45	16.45	16.49	16.25	17.17	2,480,483	16.419	-3.12%
2026-04-01	0	18.59	18.52	18.59	18.20	18.66	1,577,398	29,101,509	18.449	16.98	16.92	16.98	16.63	17.05	1,726,550	16.855	2.76%
2026-03-31	0	18.09	18.08	18.09	17.65	19.13	4,395,674	79,547,117	18.097	16.53	16.52	16.53	16.13	17.48	4,811,311	16.533	-6.51%
2026-03-30	0	19.35	19.35	19.37	18.89	19.67	972,200	18,583,482	19.115	17.68	17.68	17.70	17.26	17.97	1,064,127	17.464	0.36%
2026-03-27	0	19.28	19.28	19.29	19.13	19.58	1,047,600	20,254,232	19.334	17.61	17.61	17.62	17.48	17.89	1,146,657	17.664	-0.92%
2026-03-26	0	19.46	19.45	19.58	19.35	20.10	1,518,200	29,755,227	19.599	17.78	17.77	17.89	17.68	18.36	1,661,755	17.906	-2.89%
2026-03-25	0	20.04	19.94	20.04	19.60	20.04	1,574,200	31,172,484	19.802	18.31	18.22	18.31	17.91	18.31	1,723,050	18.091	2.93%
2026-03-24	0	19.47	19.47	19.56	18.97	19.58	2,284,400	44,080,554	19.296	17.79	17.79	17.87	17.33	17.89	2,500,403	17.629	1.78%
2026-03-23	0	19.13	19.12	19.13	18.69	19.79	1,731,400	32,970,326	19.043	17.48	17.47	17.48	17.08	18.08	1,895,114	17.398	-3.58%
2026-03-20	0	19.84	19.83	19.84	19.51	20.04	1,320,600	26,140,409	19.794	18.13	18.12	18.13	17.82	18.31	1,445,471	18.084	-0.55%
2026-03-19	0	19.95	19.82	19.95	19.74	20.34	1,697,600	33,777,958	19.897	18.23	18.11	18.23	18.03	18.58	1,858,118	18.179	-1.92%
2026-03-18	0	20.34	20.12	20.34	19.93	20.36	1,075,800	21,676,028	20.149	18.58	18.38	18.58	18.21	18.60	1,177,523	18.408	0.39%
2026-03-17	0	20.26	20.24	20.26	20.16	20.72	1,134,800	23,174,889	20.422	18.51	18.49	18.51	18.42	18.93	1,242,102	18.658	-0.20%
2026-03-16	0	20.30	20.10	20.30	19.74	20.32	1,620,800	32,504,856	20.055	18.55	18.36	18.55	18.03	18.56	1,774,056	18.322	-0.78%
2026-03-13	0	20.46	20.36	20.46	20.18	21.22	1,724,400	35,746,944	20.730	18.69	18.60	18.69	18.44	19.39	1,887,452	18.939	1.19%
2026-03-12	0	20.22	20.10	20.22	19.94	20.46	1,129,600	22,697,581	20.093	18.47	18.36	18.47	18.22	18.69	1,236,410	18.358	0.10%
2026-03-11	0	20.20	20.12	20.20	19.96	20.74	1,070,000	21,515,810	20.108	18.45	18.38	18.45	18.24	18.95	1,171,175	18.371	-0.69%
2026-03-10	0	20.34	20.34	20.36	19.80	20.40	1,433,600	28,841,822	20.118	18.58	18.58	18.60	18.09	18.64	1,569,155	18.380	2.83%
2026-03-09	0	19.78	19.78	19.87	19.22	19.91	1,678,290	32,863,294	19.581	18.07	18.07	18.15	17.56	18.19	1,836,982	17.890	-3.13%
2026-03-06	0	20.42	20.36	20.42	19.72	20.60	1,290,000	26,141,100	20.264	18.66	18.60	18.66	18.02	18.82	1,411,977	18.514	1.59%
2026-03-05	0	20.10	20.06	20.10	19.84	21.00	2,810,000	56,670,612	20.167	18.36	18.33	18.36	18.13	19.19	3,075,702	18.425	-0.40%
2026-03-04	0	20.18	20.18	20.20	19.98	21.48	3,664,200	74,481,975	20.327	18.44	18.44	18.45	18.25	19.62	4,010,672	18.571	-5.79%
2026-03-03	0	21.42	21.38	21.42	21.36	22.96	2,915,400	63,716,444	21.855	19.57	19.53	19.57	19.51	20.98	3,191,068	19.967	-6.71%
2026-03-02	0	22.96	22.92	22.96	22.36	23.30	2,065,000	47,368,232	22.939	20.98	20.94	20.98	20.43	21.29	2,260,258	20.957	-2.30%
2026-02-27	0	23.50	23.46	23.50	21.98	23.62	2,441,800	56,057,964	22.958	21.47	21.43	21.47	20.08	21.58	2,672,687	20.974	5.48%
2026-02-26	0	22.28	22.28	22.30	22.12	22.90	1,629,000	36,438,905	22.369	20.36	20.36	20.37	20.21	20.92	1,783,032	20.436	-3.47%
2026-02-25	0	23.08	23.04	23.08	22.84	23.24	714,800	16,468,936	23.040	21.09	21.05	21.09	20.87	21.23	782,389	21.050	-0.09%
2026-02-24	0	23.10	23.00	23.10	22.80	23.58	1,434,337	33,103,864	23.080	21.10	21.01	21.10	20.83	21.54	1,569,962	21.086	-2.12%
2026-02-23	0	23.60	23.50	23.60	23.38	23.80	354,120	8,364,550	23.621	21.56	21.47	21.56	21.36	21.74	387,604	21.580	0.94%
2026-02-20	0	23.38	23.22	23.38	23.02	23.88	632,400	14,697,212	23.240	21.36	21.21	21.36	21.03	21.82	692,197	21.233	-2.09%
2026-02-16	0	23.88	23.74	23.88	22.96	23.88	352,200	8,279,296	23.507	21.82	21.69	21.82	20.98	21.82	385,503	21.477	3.11%
2026-02-13	0	23.16	22.98	23.16	22.80	23.50	1,749,400	40,362,612	23.072	21.16	20.99	21.16	20.83	21.47	1,914,816	21.079	-2.53%
2026-02-12	0	23.76	23.50	23.76	23.16	23.86	1,653,038	39,085,315	23.645	21.71	21.47	21.71	21.16	21.80	1,809,342	21.602	1.71%
2026-02-11	0	23.36	23.36	23.38	22.36	23.56	2,360,300	54,618,111	23.140	21.34	21.34	21.36	20.43	21.52	2,583,480	21.141	4.19%
2026-02-10	0	22.42	22.42	22.50	22.32	22.88	3,119,400	70,288,829	22.533	20.48	20.48	20.56	20.39	20.90	3,414,358	20.586	-0.97%
2026-02-09	0	22.64	22.64	22.68	22.26	22.98	1,377,000	31,293,885	22.726	20.68	20.68	20.72	20.34	20.99	1,507,203	20.763	0.98%
2026-02-06	0	22.42	22.38	22.42	21.68	22.76	2,205,000	49,360,517	22.386	20.48	20.45	20.48	19.81	20.79	2,413,496	20.452	0.99%
2026-02-05	0	22.20	22.20	22.30	21.82	23.48	4,255,484	94,319,186	22.164	20.28	20.28	20.37	19.94	21.45	4,657,865	20.249	-4.97%
2026-02-04	0	23.36	23.36	23.40	22.66	23.62	2,358,808	55,040,907	23.334	21.34	21.34	21.38	20.70	21.58	2,581,847	21.318	3.09%
2026-02-03	0	22.66	22.60	22.66	21.62	22.74	3,047,000	68,026,413	22.326	20.70	20.65	20.70	19.75	20.78	3,335,112	20.397	5.49%
2026-02-02	0	21.48	21.38	21.48	21.08	22.02	2,840,600	60,752,990	21.387	19.62	19.53	19.62	19.26	20.12	3,109,195	19.540	-2.63%
2026-01-30	0	22.06	21.86	22.06	21.42	22.08	2,436,400	53,339,295	21.893	20.15	19.97	20.15	19.57	20.17	2,666,776	20.001	-0.09%
2026-01-29	0	22.08	22.08	22.10	21.64	22.20	2,779,200	60,967,328	21.937	20.17	20.17	20.19	19.77	20.28	3,041,990	20.042	-0.54%
2026-01-28	0	22.20	22.20	22.22	21.80	22.44	2,225,242	49,309,640	22.159	20.28	20.28	20.30	19.92	20.50	2,435,652	20.245	0.45%
2026-01-27	0	22.10	21.98	22.10	21.60	22.46	1,323,000	29,376,088	22.204	20.19	20.08	20.19	19.73	20.52	1,448,097	20.286	1.38%
2026-01-26	0	21.80	21.72	21.80	21.62	22.36	3,650,000	79,942,166	21.902	19.92	19.84	19.92	19.75	20.43	3,995,129	20.010	-2.68%
2026-01-23	0	22.40	22.40	22.44	22.26	22.96	1,428,400	32,113,031	22.482	20.46	20.46	20.50	20.34	20.98	1,563,464	20.540	-1.58%
2026-01-22	0	22.76	22.76	22.84	22.34	23.02	1,300,400	29,605,881	22.767	20.79	20.79	20.87	20.41	21.03	1,423,360	20.800	0.00%
2026-01-21	0	22.76	22.74	22.76	22.10	22.94	2,388,200	54,240,464	22.712	20.79	20.78	20.79	20.19	20.96	2,614,018	20.750	1.88%
2026-01-20	0	22.34	22.24	22.34	21.66	22.48	1,554,000	34,212,318	22.016	20.41	20.32	20.41	19.79	20.54	1,700,940	20.114	0.27%
2026-01-19	0	22.28	22.26	22.28	21.54	22.36	1,429,400	31,681,356	22.164	20.36	20.34	20.36	19.68	20.43	1,564,558	20.249	2.77%
2026-01-16	0	21.68	21.68	21.80	21.62	22.20	1,854,200	40,586,914	21.889	19.81	19.81	19.92	19.75	20.28	2,029,526	19.998	0.74%
2026-01-15	0	21.52	21.44	21.52	20.96	21.68	1,453,400	31,192,334	21.462	19.66	19.59	19.66	19.15	19.81	1,590,828	19.608	1.89%
2026-01-14	0	21.12	21.10	21.12	21.02	21.60	1,495,200	31,818,182	21.280	19.30	19.28	19.30	19.20	19.73	1,636,580	19.442	-0.75%
2026-01-13	0	21.28	21.02	21.28	20.90	21.44	1,390,400	29,477,275	21.201	19.44	19.20	19.44	19.09	19.59	1,521,871	19.369	1.82%
2026-01-12	0	20.90	20.78	20.90	20.36	21.18	2,073,412	42,928,477	20.704	19.09	18.98	19.09	18.60	19.35	2,269,465	18.916	-1.04%
2026-01-09	0	21.12	21.12	21.16	20.38	21.24	2,067,400	43,360,253	20.973	19.30	19.30	19.33	18.62	19.41	2,262,885	19.161	3.33%
2026-01-08	0	20.44	20.28	20.44	20.02	20.44	1,643,200	33,294,738	20.262	18.67	18.53	18.67	18.29	18.67	1,798,574	18.512	0.29%
2026-01-07	0	20.38	20.32	20.38	20.04	20.56	1,269,800	25,855,912	20.362	18.62	18.56	18.62	18.31	18.78	1,389,867	18.603	0.69%
2026-01-06	0	20.24	20.20	20.24	19.67	20.30	3,545,000	71,403,116	20.142	18.49	18.45	18.49	17.97	18.55	3,880,201	18.402	2.64%
2026-01-05	0	19.72	19.72	19.76	19.70	20.82	6,004,800	120,701,166	20.101	18.02	18.02	18.05	18.00	19.02	6,572,589	18.364	-5.65%
2026-01-02	0	20.90	20.64	20.90	20.30	20.90	576,800	11,925,446	20.675	19.09	18.86	19.09	18.55	19.09	631,340	18.889	1.95%
2025-12-31	0	20.50	20.26	20.50	20.06	20.78	1,419,800	28,835,144	20.309	18.73	18.51	18.73	18.33	18.98	1,554,050	18.555	0.29%
2025-12-30	0	20.44	20.44	20.52	19.81	20.56	2,861,200	58,146,992	20.323	18.67	18.67	18.75	18.10	18.78	3,131,743	18.567	2.30%
2025-12-29	0	19.98	19.91	19.98	19.84	20.54	3,986,600	80,226,738	20.124	18.25	18.19	18.25	18.13	18.77	4,363,557	18.386	-0.89%
2025-12-24	0	20.16	20.16	20.20	20.06	20.62	2,122,720	43,160,364	20.333	18.42	18.42	18.45	18.33	18.84	2,323,436	18.576	-0.20%
2025-12-23	0	20.20	20.10	20.20	19.89	20.22	1,806,184	36,283,061	20.088	18.45	18.36	18.45	18.17	18.47	1,976,969	18.353	1.81%
2025-12-22	0	19.84	19.84	19.90	19.76	20.42	4,014,789	80,264,723	19.992	18.13	18.13	18.18	18.05	18.66	4,394,411	18.265	-3.22%
2025-12-19	0	20.50	20.50	20.52	20.32	20.74	1,426,400	29,270,420	20.520	18.73	18.73	18.75	18.56	18.95	1,561,275	18.748	0.00%
2025-12-18	0	20.50	20.42	20.50	20.32	20.94	670,800	13,733,133	20.473	18.73	18.66	18.73	18.56	19.13	734,228	18.704	-2.10%
2025-12-17	0	20.94	20.90	20.94	20.28	21.02	1,336,800	27,791,460	20.790	19.13	19.09	19.13	18.53	19.20	1,463,202	18.994	3.36%
2025-12-16	0	20.26	20.26	20.42	20.16	21.10	3,485,993	71,063,526	20.385	18.51	18.51	18.66	18.42	19.28	3,815,614	18.624	-3.71%
2025-12-15	0	21.04	20.96	21.04	20.98	21.44	1,072,600	22,759,929	21.219	19.22	19.15	19.22	19.17	19.59	1,174,021	19.386	-2.50%
2025-12-12	0	21.58	21.58	21.60	21.12	21.58	1,980,400	42,283,884	21.351	19.72	19.72	19.73	19.30	19.72	2,167,659	19.507	1.98%
2025-12-11	0	21.16	21.16	21.18	20.86	21.72	2,666,200	56,364,160	21.140	19.33	19.33	19.35	19.06	19.84	2,918,305	19.314	0.09%
2025-12-10	0	21.14	21.14	21.18	20.82	21.36	1,390,800	29,296,265	21.064	19.31	19.31	19.35	19.02	19.51	1,522,308	19.245	0.96%
2025-12-09	0	20.94	20.94	21.00	20.90	21.94	3,815,400	81,097,140	21.255	19.13	19.13	19.19	19.09	20.04	4,176,169	19.419	-4.82%
2025-12-08	0	22.00	21.96	22.00	21.58	22.34	1,906,600	41,853,322	21.952	20.10	20.06	20.10	19.72	20.41	2,086,880	20.055	-1.52%
2025-12-05	0	22.34	22.32	22.34	21.40	22.36	2,684,600	59,229,830	22.063	20.41	20.39	20.41	19.55	20.43	2,938,445	20.157	3.52%
2025-12-04	0	21.58	21.58	21.70	21.50	22.00	1,699,000	36,911,957	21.726	19.72	19.72	19.83	19.64	20.10	1,859,650	19.849	0.65%
2025-12-03	0	21.44	21.44	21.52	21.40	21.94	2,032,600	44,089,296	21.691	19.59	19.59	19.66	19.55	20.04	2,224,794	19.817	-1.20%
2025-12-02	0	21.70	21.64	21.70	21.10	21.88	2,235,600	47,939,008	21.443	19.83	19.77	19.83	19.28	19.99	2,446,989	19.591	-0.09%
2025-12-01	0	21.72	21.72	21.88	20.92	22.10	3,228,600	70,148,776	21.727	19.84	19.84	19.99	19.11	20.19	3,533,883	19.850	5.33%
2025-11-28	0	20.62	20.62	20.84	20.40	20.92	589,000	12,187,910	20.693	18.84	18.84	19.04	18.64	19.11	644,693	18.905	0.00%
2025-11-27	0	20.62	20.60	20.62	20.52	21.20	808,800	16,854,232	20.839	18.84	18.82	18.84	18.75	19.37	885,277	19.038	-1.15%
2025-11-26	0	20.86	20.86	20.90	20.70	21.08	478,200	10,007,616	20.928	19.06	19.06	19.09	18.91	19.26	523,417	19.120	0.87%
2025-11-25	0	20.68	20.68	20.82	20.24	21.00	1,328,000	27,452,518	20.672	18.89	18.89	19.02	18.49	19.19	1,453,570	18.886	1.77%
2025-11-24	0	20.32	20.18	20.32	19.66	20.42	1,388,200	27,923,553	20.115	18.56	18.44	18.56	17.96	18.66	1,519,462	18.377	2.99%
2025-11-21	0	19.73	19.71	19.73	19.38	20.02	2,643,400	51,909,871	19.638	18.03	18.01	18.03	17.71	18.29	2,893,349	17.941	-2.62%
2025-11-20	0	20.26	20.18	20.26	20.12	20.94	983,200	20,000,642	20.342	18.51	18.44	18.51	18.38	19.13	1,076,167	18.585	-1.27%
2025-11-19	0	20.52	20.46	20.52	20.30	20.70	563,000	11,542,466	20.502	18.75	18.69	18.75	18.55	18.91	616,235	18.731	-0.10%
2025-11-18	0	20.54	20.48	20.54	20.36	21.06	1,394,200	28,709,232	20.592	18.77	18.71	18.77	18.60	19.24	1,526,030	18.813	-2.65%
2025-11-17	0	21.10	21.00	21.10	20.90	21.28	1,437,600	30,291,553	21.071	19.28	19.19	19.28	19.09	19.44	1,573,534	19.251	-0.47%
2025-11-14	0	21.20	21.16	21.20	21.14	21.68	751,800	16,022,336	21.312	19.37	19.33	19.37	19.31	19.81	822,887	19.471	-2.21%
2025-11-13	0	21.68	21.66	21.68	21.04	21.68	2,051,200	43,747,860	21.328	19.81	19.79	19.81	19.22	19.81	2,245,153	19.485	1.40%
2025-11-12	0	21.38	21.38	21.40	21.00	21.52	1,184,200	25,165,004	21.251	19.53	19.53	19.55	19.19	19.66	1,296,173	19.415	-0.19%
2025-11-11	0	21.42	21.38	21.42	21.18	21.94	1,186,884	25,371,757	21.377	19.57	19.53	19.57	19.35	20.04	1,299,111	19.530	-1.83%
2025-11-10	0	21.82	21.80	21.82	21.54	22.20	1,183,800	25,804,962	21.798	19.94	19.92	19.94	19.68	20.28	1,295,735	19.915	-0.09%
2025-11-07	0	21.84	21.76	21.84	21.18	21.92	1,644,600	35,631,621	21.666	19.95	19.88	19.95	19.35	20.03	1,800,107	19.794	1.39%
2025-11-06	0	21.54	21.50	21.54	20.40	21.54	2,404,000	51,033,848	21.229	19.68	19.64	19.68	18.64	19.68	2,631,312	19.395	5.69%
2025-11-05	0	20.38	20.38	20.52	20.14	20.70	1,576,800	32,135,140	20.380	18.62	18.62	18.75	18.40	18.91	1,725,896	18.619	-0.97%
2025-11-04	0	20.58	20.58	20.62	20.42	21.24	1,781,600	36,771,139	20.639	18.80	18.80	18.84	18.66	19.41	1,950,061	18.856	-2.09%
2025-11-03	0	21.02	20.94	21.02	20.82	21.68	2,571,800	54,183,176	21.068	19.20	19.13	19.20	19.02	19.81	2,814,979	19.248	-2.14%
2025-10-31	0	21.48	21.46	21.52	21.46	21.80	1,760,600	38,018,911	21.594	19.62	19.61	19.66	19.61	19.92	1,927,075	19.729	-0.83%
2025-10-30	0	21.66	21.66	21.68	21.10	22.56	3,423,800	74,026,846	21.621	19.79	19.79	19.81	19.28	20.61	3,747,540	19.753	-3.13%
2025-10-28	0	22.36	22.36	22.38	22.14	23.68	2,727,000	61,771,223	22.652	20.43	20.43	20.45	20.23	21.63	2,984,854	20.695	-2.87%
2025-10-27	0	23.02	23.02	23.04	22.24	23.10	2,585,200	58,881,100	22.776	21.03	21.03	21.05	20.32	21.10	2,829,646	20.809	4.35%
2025-10-24	0	22.06	22.02	22.08	21.50	22.36	1,704,000	37,676,102	22.110	20.15	20.12	20.17	19.64	20.43	1,865,123	20.200	2.32%
2025-10-23	0	21.56	21.54	21.56	20.98	21.88	1,588,755	33,921,638	21.351	19.70	19.68	19.70	19.17	19.99	1,738,981	19.507	-0.37%
2025-10-22	0	21.64	21.64	21.66	21.30	22.14	1,391,000	30,216,749	21.723	19.77	19.77	19.79	19.46	20.23	1,522,527	19.846	0.09%
2025-10-21	0	21.62	21.62	21.66	21.10	21.92	2,824,600	60,881,671	21.554	19.75	19.75	19.79	19.28	20.03	3,091,683	19.692	2.08%
2025-10-20	0	21.18	21.08	21.18	20.70	21.48	1,454,800	30,853,676	21.208	19.35	19.26	19.35	18.91	19.62	1,592,360	19.376	1.73%
2025-10-17	0	20.82	20.80	20.82	20.70	21.76	3,446,715	72,367,468	20.996	19.02	19.00	19.02	18.91	19.88	3,772,622	19.182	-4.76%
2025-10-16	0	21.86	21.84	21.86	21.30	22.10	2,191,400	47,547,080	21.697	19.97	19.95	19.97	19.46	20.19	2,398,610	19.823	-0.27%
2025-10-15	0	21.92	21.92	21.96	20.72	22.08	4,457,400	96,578,933	21.667	20.03	20.03	20.06	18.93	20.17	4,878,873	19.795	5.28%
2025-10-14	0	20.82	20.76	20.82	20.56	22.38	5,994,200	127,700,616	21.304	19.02	18.97	19.02	18.78	20.45	6,560,987	19.464	-5.62%
2025-10-13	0	22.06	22.04	22.06	21.30	22.38	4,471,134	97,361,804	21.776	20.15	20.14	20.15	19.46	20.45	4,893,906	19.894	-2.13%
2025-10-10	0	22.54	22.50	22.54	22.36	23.42	2,971,819	67,712,065	22.785	20.59	20.56	20.59	20.43	21.40	3,252,822	20.816	-2.42%
2025-10-09	0	23.10	23.08	23.10	22.88	23.68	4,368,800	101,062,972	23.133	21.10	21.09	21.10	20.90	21.63	4,781,896	21.134	-2.53%
2025-10-08	0	23.70	23.70	23.80	21.96	24.10	1,144,200	26,996,307	23.594	21.65	21.65	21.74	20.06	22.02	1,252,391	21.556	-1.66%
2025-10-06	0	24.10	24.10	24.30	23.94	25.30	709,400	17,168,423	24.201	22.02	22.02	22.20	21.87	23.11	776,478	22.111	-0.50%
2025-10-03	0	24.22	23.90	24.22	23.78	24.22	461,600	11,100,106	24.047	22.13	21.84	22.13	21.73	22.13	505,247	21.970	-0.57%
2025-10-02	0	24.36	24.34	24.36	23.00	24.54	2,983,955	72,136,921	24.175	22.26	22.24	22.26	21.01	22.42	3,266,106	22.087	3.84%
2025-09-30	0	23.46	23.44	23.46	23.30	24.32	3,442,600	81,201,001	23.587	21.43	21.42	21.43	21.29	22.22	3,768,118	21.549	-1.18%
2025-09-29	0	23.74	23.72	23.74	23.34	24.28	3,595,349	86,342,257	24.015	21.69	21.67	21.69	21.32	22.18	3,935,310	21.940	2.06%
2025-09-26	0	23.26	23.24	23.26	23.18	24.20	6,862,749	161,870,567	23.587	21.25	21.23	21.25	21.18	22.11	7,511,662	21.549	-4.36%
2025-09-25	0	24.32	24.30	24.32	23.80	25.34	9,240,600	224,567,672	24.302	22.22	22.20	22.22	21.74	23.15	10,114,353	22.203	-4.10%
2025-09-24	0	25.36	25.34	25.36	23.98	26.00	13,397,800	338,202,998	25.243	23.17	23.15	23.17	21.91	23.75	14,664,641	23.062	5.05%
2025-09-23	0	24.14	24.12	24.14	23.34	24.78	5,924,374	141,740,625	23.925	22.05	22.04	22.05	21.32	22.64	6,484,559	21.858	2.81%
2025-09-22	0	23.48	23.42	23.48	22.94	23.88	6,975,200	163,875,888	23.494	21.45	21.40	21.45	20.96	21.82	7,634,746	21.464	-0.17%
2025-09-19	0	23.52	23.46	23.52	21.36	23.66	7,560,900	173,420,972	22.937	21.49	21.43	21.49	19.51	21.62	8,275,828	20.955	9.29%
2025-09-18	0	21.52	21.44	21.52	21.20	22.14	6,116,100	132,366,384	21.642	19.66	19.59	19.66	19.37	20.23	6,694,413	19.773	0.09%
2025-09-17	0	21.50	21.50	21.52	20.84	21.66	3,792,800	81,099,816	21.383	19.64	19.64	19.66	19.04	19.79	4,151,432	19.535	2.48%
2025-09-16	0	20.98	20.84	20.98	20.04	20.98	2,770,200	57,079,826	20.605	19.17	19.04	19.17	18.31	19.17	3,032,139	18.825	3.66%
2025-09-15	0	20.24	20.18	20.24	20.14	20.60	1,629,400	33,177,820	20.362	18.49	18.44	18.49	18.40	18.82	1,783,469	18.603	-1.27%
2025-09-12	0	20.50	20.38	20.50	20.36	20.76	2,300,400	47,213,478	20.524	18.73	18.62	18.73	18.60	18.97	2,517,916	18.751	0.10%
2025-09-11	0	20.48	20.46	20.48	19.63	20.66	3,419,000	69,486,829	20.324	18.71	18.69	18.71	17.93	18.88	3,742,287	18.568	2.61%
2025-09-10	0	19.96	19.88	19.96	19.56	20.08	3,339,200	66,232,057	19.835	18.24	18.16	18.24	17.87	18.35	3,654,941	18.121	0.45%
2025-09-09	0	19.87	19.73	19.87	18.75	19.96	7,761,600	151,507,248	19.520	18.15	18.03	18.15	17.13	18.24	8,495,505	17.834	5.97%
2025-09-08	0	18.75	18.72	18.75	18.29	18.78	3,971,200	73,906,853	18.611	17.13	17.10	17.13	16.71	17.16	4,346,700	17.003	1.08%
2025-09-05	0	18.55	18.51	18.55	17.63	18.56	4,582,400	83,643,109	18.253	16.95	16.91	16.95	16.11	16.96	5,015,693	16.676	4.92%
2025-09-04	0	17.68	17.68	17.69	17.31	18.11	3,641,800	63,995,884	17.573	16.15	16.15	16.16	15.81	16.55	3,986,154	16.055	-1.89%
2025-09-03	0	18.02	18.01	18.02	17.80	18.58	5,189,000	94,193,340	18.153	16.46	16.45	16.46	16.26	16.97	5,679,651	16.584	1.24%
2025-09-02	0	17.80	17.80	17.81	17.66	18.49	4,942,601	88,507,560	17.907	16.26	16.26	16.27	16.13	16.89	5,409,953	16.360	-3.26%
2025-09-01	0	18.40	18.38	18.40	18.08	18.65	10,806,968	199,342,122	18.446	16.81	16.79	16.81	16.52	17.04	11,828,831	16.852	1.66%
2025-08-29	0	18.10	18.08	18.10	17.03	18.20	15,414,800	276,695,740	17.950	16.54	16.52	16.54	15.56	16.63	16,872,360	16.399	9.56%
2025-08-28	0	16.52	16.47	16.52	15.90	16.80	2,670,000	43,675,626	16.358	15.09	15.05	15.09	14.53	15.35	2,922,464	14.945	-1.31%
2025-08-27	0	16.74	16.68	16.74	16.60	17.16	2,941,200	49,854,712	16.950	15.29	15.24	15.29	15.17	15.68	3,219,308	15.486	0.18%
2025-08-26	0	16.71	16.66	16.71	16.41	16.80	1,504,800	25,101,012	16.681	15.27	15.22	15.27	14.99	15.35	1,647,088	15.240	1.03%
2025-08-25	0	16.54	16.50	16.54	16.39	16.80	1,281,800	21,156,852	16.506	15.11	15.07	15.11	14.97	15.35	1,403,002	15.080	-0.36%
2025-08-22	0	16.60	16.55	16.60	16.13	16.64	1,878,200	30,680,449	16.335	15.17	15.12	15.17	14.74	15.20	2,055,795	14.924	0.30%
2025-08-21	0	16.55	16.51	16.55	16.46	16.91	1,172,607	19,516,015	16.643	15.12	15.08	15.12	15.04	15.45	1,283,484	15.206	-1.14%
2025-08-20	0	16.74	16.74	16.75	15.62	16.90	4,019,207	65,772,136	16.364	15.29	15.29	15.30	14.27	15.44	4,399,247	14.951	5.55%
2025-08-19	0	15.86	15.86	15.87	15.86	16.14	1,809,000	28,843,850	15.945	14.49	14.49	14.50	14.49	14.75	1,980,052	14.567	-1.18%
2025-08-18	0	16.05	16.01	16.05	15.96	16.47	1,942,800	31,444,720	16.185	14.66	14.63	14.66	14.58	15.05	2,126,503	14.787	-0.43%
2025-08-15	0	16.12	16.12	16.14	16.05	16.24	1,005,200	16,201,626	16.118	14.73	14.73	14.75	14.66	14.84	1,100,248	14.725	-0.19%
2025-08-14	0	16.15	16.15	16.16	16.14	16.70	1,281,400	20,940,869	16.342	14.75	14.75	14.76	14.75	15.26	1,402,564	14.930	-1.88%
2025-08-13	0	16.46	16.46	16.52	16.33	16.86	681,800	11,281,070	16.546	15.04	15.04	15.09	14.92	15.40	746,268	15.117	-0.12%
2025-08-12	0	16.48	16.48	16.50	16.33	16.53	878,000	14,440,349	16.447	15.06	15.06	15.07	14.92	15.10	961,020	15.026	0.67%
2025-08-11	0	16.37	16.37	16.43	16.36	16.87	970,400	15,961,219	16.448	14.96	14.96	15.01	14.95	15.41	1,062,157	15.027	-2.79%
2025-08-08	0	16.84	16.84	16.85	16.40	16.98	2,141,200	35,802,108	16.721	15.39	15.39	15.39	14.98	15.51	2,343,663	15.276	2.31%
2025-08-07	0	16.46	16.41	16.46	15.96	16.54	2,429,600	39,554,034	16.280	15.04	14.99	15.04	14.58	15.11	2,659,333	14.874	3.00%
2025-08-06	0	15.98	15.95	15.98	15.94	16.30	869,200	14,000,893	16.108	14.60	14.57	14.60	14.56	14.89	951,388	14.716	-0.75%
2025-08-05	0	16.10	16.04	16.10	15.56	16.10	1,802,800	28,734,980	15.939	14.71	14.65	14.71	14.22	14.71	1,973,265	14.562	1.90%
2025-08-04	0	15.80	15.78	15.80	15.18	15.96	2,119,600	33,299,566	15.710	14.44	14.42	14.44	13.87	14.58	2,320,021	14.353	3.40%
2025-08-01	0	15.28	15.26	15.28	14.98	15.80	3,551,200	54,471,898	15.339	13.96	13.94	13.96	13.69	14.44	3,886,987	14.014	1.87%
2025-07-31	0	15.00	14.96	15.00	14.72	15.14	2,790,200	41,553,302	14.893	13.70	13.67	13.70	13.45	13.83	3,054,030	13.606	-1.45%
2025-07-30	0	15.22	15.20	15.24	15.04	15.36	2,092,200	31,809,124	15.204	13.91	13.89	13.92	13.74	14.03	2,290,030	13.890	0.00%
2025-07-29	0	15.22	15.20	15.22	15.08	15.56	2,342,400	35,635,304	15.213	13.91	13.89	13.91	13.78	14.22	2,563,888	13.899	-1.55%
2025-07-28	0	15.46	15.46	15.48	15.28	16.16	3,248,200	50,467,606	15.537	14.12	14.12	14.14	13.96	14.76	3,555,336	14.195	-4.33%
2025-07-25	0	16.16	16.08	16.16	15.94	16.48	2,161,320	34,784,828	16.094	14.76	14.69	14.76	14.56	15.06	2,365,686	14.704	-0.62%
2025-07-24	0	16.26	16.22	16.26	16.06	16.36	1,973,010	32,004,872	16.221	14.86	14.82	14.86	14.67	14.95	2,159,570	14.820	0.25%
2025-07-23	0	16.22	16.20	16.22	16.14	16.60	2,010,600	32,806,466	16.317	14.82	14.80	14.82	14.75	15.17	2,200,714	14.907	-0.12%
2025-07-22	0	16.24	16.22	16.24	15.68	16.34	4,282,600	68,828,352	16.072	14.84	14.82	14.84	14.33	14.93	4,687,545	14.683	2.01%
2025-07-21	0	15.92	15.90	15.92	15.52	15.94	1,804,600	28,464,568	15.773	14.54	14.53	14.54	14.18	14.56	1,975,236	14.411	2.84%
2025-07-18	0	15.48	15.48	15.50	15.44	15.80	1,631,800	25,455,802	15.600	14.14	14.14	14.16	14.11	14.44	1,786,096	14.252	-1.15%
2025-07-17	0	15.66	15.60	15.66	15.42	15.66	1,684,200	26,143,496	15.523	14.31	14.25	14.31	14.09	14.31	1,843,451	14.182	0.64%
2025-07-16	0	15.56	15.52	15.56	15.38	15.74	4,384,400	68,095,698	15.531	14.22	14.18	14.22	14.05	14.38	4,798,971	14.190	-0.13%
2025-07-15	0	15.58	15.56	15.58	15.28	15.66	2,842,800	44,073,805	15.504	14.23	14.22	14.23	13.96	14.31	3,111,604	14.164	1.83%
2025-07-14	0	15.30	15.30	15.36	14.68	15.44	2,345,200	35,717,722	15.230	13.98	13.98	14.03	13.41	14.11	2,566,952	13.914	4.37%
2025-07-11	0	14.66	14.64	14.66	14.62	14.90	2,728,512	40,187,361	14.729	13.39	13.38	13.39	13.36	13.61	2,986,509	13.456	-0.95%
2025-07-10	0	14.80	14.78	14.80	14.46	14.80	3,362,800	49,227,970	14.639	13.52	13.50	13.52	13.21	13.52	3,680,773	13.374	1.37%
2025-07-09	0	14.60	14.56	14.60	14.30	14.64	1,949,800	28,221,117	14.474	13.34	13.30	13.34	13.06	13.38	2,134,165	13.223	0.83%
2025-07-08	0	14.48	14.46	14.48	14.16	14.56	3,862,400	55,860,180	14.463	13.23	13.21	13.23	12.94	13.30	4,227,613	13.213	2.12%
2025-07-07	0	14.18	14.14	14.18	13.92	14.20	2,056,800	28,910,196	14.056	12.96	12.92	12.96	12.72	12.97	2,251,283	12.842	0.71%
2025-07-04	0	14.08	14.06	14.08	14.00	14.74	4,891,400	69,584,532	14.226	12.86	12.85	12.86	12.79	13.47	5,353,911	12.997	-4.48%
2025-07-03	0	14.74	14.66	14.74	14.60	14.88	2,543,400	37,300,561	14.666	13.47	13.39	13.47	13.34	13.59	2,783,893	13.399	-0.41%
2025-07-02	0	14.80	14.76	14.80	14.44	14.96	2,605,250	38,401,866	14.740	13.52	13.48	13.52	13.19	13.67	2,851,592	13.467	-0.40%
2025-06-30	0	14.86	14.84	14.86	14.62	15.14	2,721,506	40,184,512	14.766	13.58	13.56	13.58	13.36	13.83	2,978,840	13.490	-1.33%
2025-06-27	0	15.06	15.02	15.06	14.72	15.50	2,225,094	33,308,408	14.969	13.76	13.72	13.76	13.45	14.16	2,435,490	13.676	-1.05%
2025-06-26	0	15.22	15.22	15.24	14.68	15.32	2,626,200	39,345,284	14.982	13.91	13.91	13.92	13.41	14.00	2,874,523	13.688	2.70%
2025-06-25	0	14.82	14.82	14.84	14.76	15.46	1,964,456	29,225,852	14.877	13.54	13.54	13.56	13.48	14.12	2,150,207	13.592	-2.37%
2025-06-24	0	15.18	15.10	15.18	14.82	15.20	2,520,000	37,933,788	15.053	13.87	13.80	13.87	13.54	13.89	2,758,281	13.753	2.30%
2025-06-23	0	16.06	16.06	16.08	15.56	16.16	2,181,200	34,860,842	15.982	13.56	13.56	13.57	13.13	13.64	2,584,015	13.491	1.77%
2025-06-20	0	15.78	15.78	15.80	15.50	16.00	1,543,800	24,266,824	15.719	13.32	13.32	13.34	13.08	13.51	1,828,903	13.269	0.13%
2025-06-19	0	15.76	15.68	15.76	15.68	16.54	3,788,500	60,132,068	15.872	13.30	13.24	13.30	13.24	13.96	4,488,145	13.398	-4.37%
2025-06-18	0	16.48	16.46	16.48	16.30	16.60	1,126,200	18,564,186	16.484	13.91	13.89	13.91	13.76	14.01	1,334,182	13.914	0.86%
2025-06-17	0	16.34	16.34	16.36	16.24	16.54	1,001,000	16,388,197	16.372	13.79	13.79	13.81	13.71	13.96	1,185,861	13.820	-0.85%
2025-06-16	0	16.48	16.46	16.48	16.26	16.80	1,233,400	20,239,306	16.409	13.91	13.89	13.91	13.73	14.18	1,461,179	13.851	-0.60%
2025-06-13	0	16.58	16.58	16.60	16.36	16.80	2,947,600	48,799,560	16.556	14.00	14.00	14.01	13.81	14.18	3,491,951	13.975	-1.54%
2025-06-12	0	16.84	16.80	16.88	16.48	17.06	3,050,200	51,343,260	16.833	14.21	14.18	14.25	13.91	14.40	3,613,498	14.209	1.94%
2025-06-11	0	16.52	16.52	16.54	15.96	16.80	3,768,400	62,214,752	16.510	13.94	13.94	13.96	13.47	14.18	4,464,333	13.936	3.12%
2025-06-10	0	16.02	15.98	16.02	15.48	16.04	2,523,800	39,850,428	15.790	13.52	13.49	13.52	13.07	13.54	2,989,885	13.328	2.30%
2025-06-09	0	15.66	15.60	15.66	15.38	15.84	2,805,200	43,939,498	15.664	13.22	13.17	13.22	12.98	13.37	3,323,253	13.222	2.62%
2025-06-06	0	15.26	15.22	15.26	15.12	15.28	1,044,400	15,899,280	15.223	12.88	12.85	12.88	12.76	12.90	1,237,275	12.850	0.53%
2025-06-05	0	15.18	15.16	15.18	14.74	15.22	2,406,600	36,134,237	15.015	12.81	12.80	12.81	12.44	12.85	2,851,041	12.674	3.13%
2025-06-04	0	14.72	14.70	14.72	14.66	15.18	3,585,688	53,198,355	14.836	12.43	12.41	12.43	12.37	12.81	4,247,878	12.524	-2.13%
2025-06-03	0	15.04	15.04	15.08	14.82	15.18	1,438,400	21,602,076	15.018	12.70	12.70	12.73	12.51	12.81	1,704,038	12.677	-0.66%
2025-06-02	0	15.14	15.06	15.14	14.68	15.28	610,800	9,084,986	14.874	12.78	12.71	12.78	12.39	12.90	723,600	12.555	-0.92%
2025-05-30	0	15.28	15.28	15.30	15.10	15.44	1,922,200	29,366,578	15.278	12.90	12.90	12.91	12.75	13.03	2,277,184	12.896	-0.52%
2025-05-29	0	15.36	15.32	15.36	15.04	15.36	1,274,200	19,381,399	15.211	12.97	12.93	12.97	12.70	12.97	1,509,514	12.839	1.72%
2025-05-28	0	15.10	15.10	15.18	14.96	15.28	1,524,200	23,022,939	15.105	12.75	12.75	12.81	12.63	12.90	1,805,683	12.750	0.40%
2025-05-27	0	15.04	15.04	15.06	14.76	15.26	2,122,400	31,719,451	14.945	12.70	12.70	12.71	12.46	12.88	2,514,356	12.615	-0.27%
2025-05-26	0	15.08	15.08	15.12	14.90	15.48	2,247,283	34,201,763	15.219	12.73	12.73	12.76	12.58	13.07	2,662,302	12.847	1.48%
2025-05-23	0	14.86	14.86	14.90	14.50	15.18	3,374,000	50,615,428	15.002	12.54	12.54	12.58	12.24	12.81	3,997,096	12.663	2.06%
2025-05-22	0	14.56	14.56	14.60	14.50	14.84	1,601,000	23,509,362	14.684	12.29	12.29	12.32	12.24	12.53	1,896,666	12.395	-0.55%
2025-05-21	0	14.64	14.60	14.64	14.18	14.66	1,446,800	21,024,532	14.532	12.36	12.32	12.36	11.97	12.37	1,713,989	12.266	2.81%
2025-05-20	0	14.24	14.24	14.26	14.10	14.56	2,256,200	32,297,308	14.315	12.02	12.02	12.04	11.90	12.29	2,672,866	12.083	1.14%
2025-05-19	0	14.08	14.06	14.08	13.64	14.14	2,268,200	31,784,694	14.013	11.89	11.87	11.89	11.51	11.94	2,687,082	11.829	2.47%
2025-05-16	0	13.74	13.66	13.74	13.46	13.74	1,127,200	15,383,888	13.648	11.60	11.53	11.60	11.36	11.60	1,335,367	11.520	1.48%
2025-05-15	0	13.54	13.54	13.58	13.52	13.90	2,641,000	36,231,890	13.719	11.43	11.43	11.46	11.41	11.73	3,128,729	11.580	-1.88%
2025-05-14	0	13.80	13.78	13.80	13.66	13.88	1,987,800	27,326,116	13.747	11.65	11.63	11.65	11.53	11.72	2,354,899	11.604	0.29%
2025-05-13	0	13.76	13.76	13.80	13.72	13.88	1,476,800	20,357,010	13.785	11.61	11.61	11.65	11.58	11.72	1,749,529	11.636	-0.58%
2025-05-12	0	13.84	13.84	13.86	13.50	13.90	1,532,400	20,931,022	13.659	11.68	11.68	11.70	11.40	11.73	1,815,397	11.530	2.22%
2025-05-09	0	13.54	13.54	13.56	13.20	13.62	2,860,000	38,628,737	13.507	11.43	11.43	11.45	11.14	11.50	3,388,173	11.401	1.80%
2025-05-08	0	13.30	13.26	13.30	13.12	13.40	1,424,400	18,927,895	13.288	11.23	11.19	11.23	11.07	11.31	1,687,452	11.217	0.61%
2025-05-07	0	13.22	13.18	13.22	13.16	13.52	2,019,200	26,809,082	13.277	11.16	11.13	11.16	11.11	11.41	2,392,098	11.207	-0.75%
2025-05-06	0	13.32	13.30	13.32	12.70	13.42	5,300,200	69,643,924	13.140	11.24	11.23	11.24	10.72	11.33	6,279,019	11.092	5.71%
2025-05-02	0	12.60	12.56	12.60	12.44	13.02	1,333,200	16,758,547	12.570	10.64	10.60	10.64	10.50	10.99	1,579,410	10.611	-2.63%
2025-04-30	0	12.94	12.88	12.94	12.64	12.94	1,290,400	16,506,576	12.792	10.92	10.87	10.92	10.67	10.92	1,528,706	10.798	0.94%
2025-04-29	0	12.82	12.82	12.84	12.76	13.30	3,738,000	48,533,372	12.984	10.82	10.82	10.84	10.77	11.23	4,428,318	10.960	-0.31%
2025-04-28	0	12.86	12.82	12.86	12.80	12.98	1,346,600	17,347,116	12.882	10.86	10.82	10.86	10.80	10.96	1,595,285	10.874	-0.92%
2025-04-25	0	12.98	12.98	13.04	12.94	13.30	1,866,400	24,343,856	13.043	10.96	10.96	11.01	10.92	11.23	2,211,079	11.010	-2.26%
2025-04-24	0	13.28	13.24	13.28	13.02	13.30	2,216,800	29,272,543	13.205	11.21	11.18	11.21	10.99	11.23	2,626,189	11.146	2.15%
2025-04-23	0	13.00	12.98	13.00	12.68	13.06	2,421,000	31,269,350	12.916	10.97	10.96	10.97	10.70	11.02	2,868,100	10.902	3.01%
2025-04-22	0	12.62	12.60	12.62	12.34	12.70	2,107,542	26,415,021	12.534	10.65	10.64	10.65	10.42	10.72	2,496,754	10.580	3.78%
2025-04-17	0	12.16	12.14	12.16	12.12	12.32	1,215,800	14,853,087	12.217	10.26	10.25	10.26	10.23	10.40	1,440,329	10.312	-0.82%
2025-04-16	0	12.26	12.26	12.28	12.14	12.70	2,276,400	27,947,305	12.277	10.35	10.35	10.37	10.25	10.72	2,696,796	10.363	-2.85%
2025-04-15	0	12.62	12.62	12.64	12.48	12.72	2,804,000	35,324,358	12.598	10.65	10.65	10.67	10.53	10.74	3,321,831	10.634	0.80%
2025-04-14	0	12.52	12.46	12.52	12.22	12.58	3,302,400	40,976,338	12.408	10.57	10.52	10.57	10.32	10.62	3,912,274	10.474	3.47%
2025-04-11	0	12.10	12.10	12.12	11.72	12.14	2,111,200	25,417,088	12.039	10.21	10.21	10.23	9.893	10.25	2,501,088	10.162	0.17%
2025-04-10	0	12.08	12.02	12.08	11.90	12.30	3,659,200	44,292,029	12.104	10.20	10.15	10.20	10.04	10.38	4,334,966	10.217	1.68%
2025-04-09	0	11.88	11.86	11.88	11.24	11.88	4,492,000	52,010,358	11.578	10.03	10.01	10.03	9.488	10.03	5,321,564	9.7735	1.37%
2025-04-08	0	11.72	11.70	11.72	11.42	11.90	3,736,600	43,491,272	11.639	9.893	9.876	9.893	9.640	10.04	4,426,660	9.8249	4.46%
2025-04-07	0	11.22	11.22	11.26	10.98	12.26	11,930,000	137,932,255	11.562	9.471	9.471	9.505	9.268	10.35	14,133,183	9.7595	-13.96%
2025-04-03	0	13.04	13.04	13.10	12.90	13.20	4,047,400	52,704,780	13.022	11.01	11.01	11.06	10.89	11.14	4,794,857	10.992	-1.66%
2025-04-02	0	13.26	13.22	13.26	12.86	13.34	2,865,800	37,845,900	13.206	11.19	11.16	11.19	10.86	11.26	3,395,044	11.147	3.11%
2025-04-01	0	12.86	12.82	12.86	12.76	13.30	3,907,800	50,695,009	12.973	10.86	10.82	10.86	10.77	11.23	4,629,476	10.950	-2.43%
2025-03-31	0	13.18	13.16	13.18	13.02	13.56	6,684,400	88,796,329	13.284	11.13	11.11	11.13	10.99	11.45	7,918,847	11.213	4.27%
2025-03-28	0	12.64	12.60	12.64	12.46	12.82	1,528,600	19,274,416	12.609	10.67	10.64	10.67	10.52	10.82	1,810,896	10.644	-0.32%
2025-03-27	0	12.68	12.64	12.68	12.16	12.80	3,405,600	42,821,684	12.574	10.70	10.67	10.70	10.26	10.80	4,034,532	10.614	1.93%
2025-03-26	0	12.44	12.44	12.46	12.28	12.56	1,388,200	17,223,117	12.407	10.50	10.50	10.52	10.37	10.60	1,644,567	10.473	-0.48%
2025-03-25	0	12.50	12.50	12.54	12.44	12.90	2,627,600	32,983,352	12.553	10.55	10.55	10.59	10.50	10.89	3,112,854	10.596	-1.88%
2025-03-24	0	12.74	12.70	12.74	12.32	12.76	3,798,000	47,750,921	12.573	10.75	10.72	10.75	10.40	10.77	4,499,399	10.613	3.07%
2025-03-21	0	12.36	12.36	12.42	12.30	12.88	4,161,800	52,032,060	12.502	10.43	10.43	10.48	10.38	10.87	4,930,384	10.553	-4.04%
2025-03-20	0	12.88	12.78	12.88	12.62	12.98	2,153,000	27,452,558	12.751	10.87	10.79	10.87	10.65	10.96	2,550,607	10.763	0.94%
2025-03-19	0	12.76	12.76	12.78	12.18	13.04	6,927,800	88,249,613	12.738	10.77	10.77	10.79	10.28	11.01	8,207,198	10.753	4.25%
2025-03-18	0	12.24	12.18	12.24	11.98	12.26	3,315,000	40,022,058	12.073	10.33	10.28	10.33	10.11	10.35	3,927,201	10.191	0.66%
2025-03-17	0	12.16	12.14	12.16	12.02	12.40	2,651,800	32,291,203	12.177	10.26	10.25	10.26	10.15	10.47	3,141,523	10.279	-0.49%
2025-03-14	0	12.22	12.22	12.24	12.02	12.28	2,608,400	31,652,614	12.135	10.32	10.32	10.33	10.15	10.37	3,090,109	10.243	1.33%
2025-03-13	0	12.06	12.02	12.06	11.80	12.18	3,729,200	44,772,282	12.006	10.18	10.15	10.18	9.961	10.28	4,417,893	10.134	1.86%
2025-03-12	0	11.84	11.82	11.84	11.78	12.00	2,669,400	31,792,996	11.910	9.994	9.977	9.994	9.944	10.13	3,162,374	10.054	0.51%
2025-03-11	0	11.78	11.78	11.80	11.46	12.10	3,690,000	43,586,230	11.812	9.944	9.944	9.961	9.674	10.21	4,371,454	9.9706	0.68%
2025-03-10	0	11.70	11.68	11.70	11.58	12.12	5,096,400	60,183,385	11.809	9.876	9.859	9.876	9.775	10.23	6,037,582	9.9681	0.52%
2025-03-07	0	11.64	11.64	11.66	11.40	11.82	5,346,000	62,435,364	11.679	9.825	9.825	9.842	9.623	9.977	6,333,277	9.8583	2.11%
2025-03-06	0	11.40	11.38	11.40	10.94	11.54	7,857,600	88,568,356	11.272	9.623	9.606	9.623	9.235	9.741	9,308,709	9.5146	3.64%
2025-03-05	0	11.00	11.00	11.04	10.42	11.18	7,796,400	85,510,392	10.968	9.285	9.285	9.319	8.796	9.437	9,236,207	9.2582	5.57%
2025-03-04	0	10.42	10.38	10.42	10.28	10.54	1,780,800	18,542,456	10.412	8.796	8.762	8.796	8.677	8.897	2,109,671	8.7893	0.58%
2025-03-03	0	10.36	10.34	10.36	10.24	10.54	1,964,190	20,407,450	10.390	8.745	8.728	8.745	8.644	8.897	2,326,929	8.7701	0.39%
2025-02-28	0	10.32	10.30	10.32	10.20	10.64	2,725,600	28,380,519	10.413	8.711	8.694	8.711	8.610	8.981	3,228,953	8.7894	-3.19%
2025-02-27	0	10.66	10.64	10.66	10.54	11.10	4,106,600	44,027,760	10.721	8.998	8.981	8.998	8.897	9.370	4,864,990	9.0499	-3.44%
2025-02-26	0	11.04	11.02	11.04	9.980	11.04	14,471,200	153,339,711	10.596	9.319	9.302	9.319	8.424	9.319	17,143,682	8.9444	11.29%
2025-02-25	0	9.920	9.910	9.920	9.780	10.02	4,019,400	39,881,365	9.9222	8.374	8.365	8.374	8.255	8.458	4,761,686	8.3755	0.51%
2025-02-24	0	9.870	9.850	9.870	9.770	9.940	3,173,810	31,314,739	9.8666	8.331	8.315	8.331	8.247	8.390	3,759,936	8.3285	0.30%
2025-02-21	0	9.840	9.820	9.840	9.760	10.00	5,748,600	56,532,428	9.8341	8.306	8.289	8.306	8.239	8.441	6,810,228	8.3011	-1.60%
2025-02-20	0	10.00	10.00	10.02	9.850	10.06	2,464,400	24,596,516	9.9807	8.441	8.441	8.458	8.315	8.492	2,919,515	8.4249	1.52%
2025-02-19	0	9.850	9.840	9.850	9.800	9.960	2,180,200	21,469,072	9.8473	8.315	8.306	8.315	8.272	8.407	2,582,830	8.3122	-0.61%
2025-02-18	0	9.910	9.900	9.910	9.810	10.08	3,136,400	31,136,419	9.9274	8.365	8.357	8.365	8.281	8.509	3,715,617	8.3799	0.00%
2025-02-17	0	9.910	9.910	9.920	9.820	10.24	4,051,800	40,259,608	9.9362	8.365	8.365	8.374	8.289	8.644	4,800,070	8.3873	-2.46%
2025-02-14	0	10.16	10.12	10.16	10.00	10.18	3,049,772	30,817,855	10.105	8.576	8.542	8.576	8.441	8.593	3,612,991	8.5297	1.60%
2025-02-13	0	10.00	9.990	10.00	9.930	10.24	2,572,200	25,938,340	10.084	8.441	8.433	8.441	8.382	8.644	3,047,223	8.5121	-1.96%
2025-02-12	0	10.20	10.18	10.20	10.04	10.22	1,961,000	19,905,023	10.150	8.610	8.593	8.610	8.475	8.627	2,323,149	8.5681	0.79%
2025-02-11	0	10.12	10.10	10.12	9.970	10.20	1,841,800	18,557,945	10.076	8.542	8.526	8.542	8.416	8.610	2,181,936	8.5053	1.20%
2025-02-10	0	10.00	10.00	10.02	9.960	10.06	966,200	9,680,560	10.019	8.441	8.441	8.458	8.407	8.492	1,144,634	8.4573	0.20%
2025-02-07	0	9.980	9.980	10.00	9.920	10.14	2,508,200	25,157,049	10.030	8.424	8.424	8.441	8.374	8.559	2,971,404	8.4664	-0.99%
2025-02-06	0	10.08	10.06	10.08	9.920	10.10	632,800	6,356,303	10.045	8.509	8.492	8.509	8.374	8.526	749,663	8.4789	1.61%
2025-02-05	0	9.920	9.920	9.940	9.900	10.20	1,763,000	17,661,961	10.018	8.374	8.374	8.390	8.357	8.610	2,088,584	8.4564	-2.36%
2025-02-04	0	10.16	10.16	10.20	10.06	10.40	521,000	5,321,476	10.214	8.576	8.576	8.610	8.492	8.779	617,216	8.6217	-0.78%
2025-02-03	0	10.24	10.22	10.24	9.890	10.30	490,200	4,936,394	10.070	8.644	8.627	8.644	8.348	8.694	580,728	8.5004	0.39%
2025-01-28	0	10.20	10.16	10.20	10.10	10.36	89,000	905,440	10.173	8.610	8.576	8.610	8.526	8.745	105,436	8.5876	-0.39%
2025-01-27	0	10.24	10.22	10.24	10.16	10.30	512,000	5,239,324	10.233	8.644	8.627	8.644	8.576	8.694	606,554	8.6379	0.20%
2025-01-24	0	10.22	10.20	10.22	10.02	10.24	999,300	10,162,042	10.169	8.627	8.610	8.627	8.458	8.644	1,183,847	8.5839	2.20%
2025-01-23	0	10.00	9.990	10.00	9.990	10.18	1,519,000	15,312,095	10.080	8.441	8.433	8.441	8.433	8.593	1,799,523	8.5090	0.00%
2025-01-22	0	10.00	10.00	10.02	9.860	10.12	1,101,200	10,931,597	9.9270	8.441	8.441	8.458	8.323	8.542	1,304,565	8.3795	-0.79%
2025-01-21	0	10.08	10.06	10.08	10.00	10.20	994,400	10,003,708	10.060	8.509	8.492	8.509	8.441	8.610	1,178,042	8.4918	-0.20%
2025-01-20	0	10.10	10.08	10.10	10.06	10.28	917,000	9,320,244	10.164	8.526	8.509	8.526	8.492	8.677	1,086,348	8.5794	-1.17%
2025-01-17	0	10.22	10.20	10.22	10.04	10.24	630,200	6,421,680	10.190	8.627	8.610	8.627	8.475	8.644	746,583	8.6014	0.79%
2025-01-16	0	10.14	10.12	10.14	10.10	10.24	787,400	7,998,732	10.158	8.559	8.542	8.559	8.526	8.644	932,814	8.5748	0.80%
2025-01-15	0	10.06	10.06	10.10	9.980	10.10	915,200	9,187,352	10.039	8.492	8.492	8.526	8.424	8.526	1,084,215	8.4737	0.40%
2025-01-14	0	10.02	10.00	10.02	9.650	10.04	1,905,600	18,945,326	9.9419	8.458	8.441	8.458	8.146	8.475	2,257,518	8.3921	3.30%
2025-01-13	0	9.700	9.650	9.700	9.580	9.730	971,400	9,372,398	9.6483	8.188	8.146	8.188	8.087	8.213	1,150,794	8.1443	-0.31%
2025-01-10	0	9.730	9.700	9.730	9.700	9.890	921,400	9,007,602	9.7760	8.213	8.188	8.213	8.188	8.348	1,091,560	8.2520	-2.21%
2025-01-09	0	9.950	9.930	9.950	9.810	9.980	978,000	9,705,005	9.9233	8.399	8.382	8.399	8.281	8.424	1,158,613	8.3764	0.81%
2025-01-08	0	9.870	9.850	9.870	9.650	9.900	1,508,800	14,757,200	9.7808	8.331	8.315	8.331	8.146	8.357	1,787,439	8.2561	-0.30%
2025-01-07	0	9.900	9.900	9.930	9.780	9.970	1,265,400	12,475,064	9.8586	8.357	8.357	8.382	8.255	8.416	1,499,089	8.3218	0.41%
2025-01-06	0	9.860	9.860	9.880	9.830	9.940	1,293,000	12,760,539	9.8689	8.323	8.323	8.340	8.298	8.390	1,531,786	8.3305	0.00%
2025-01-03	0	9.860	9.860	9.900	9.810	10.10	2,202,800	21,839,554	9.9145	8.323	8.323	8.357	8.281	8.526	2,609,604	8.3689	-1.99%
2025-01-02	0	10.06	10.02	10.06	9.910	10.30	2,129,600	21,449,326	10.072	8.492	8.458	8.492	8.365	8.694	2,522,886	8.5019	-2.71%
2024-12-31	0	10.34	10.30	10.34	10.28	10.34	515,800	5,313,700	10.302	8.728	8.694	8.728	8.677	8.728	611,056	8.6959	0.39%
2024-12-30	0	10.30	10.28	10.30	10.22	10.34	710,600	7,314,708	10.294	8.694	8.677	8.694	8.627	8.728	841,831	8.6890	0.19%
2024-12-27	0	10.28	10.24	10.28	10.20	10.30	931,200	9,546,442	10.252	8.677	8.644	8.677	8.610	8.694	1,103,170	8.6536	0.00%
2024-12-24	0	10.28	10.26	10.28	10.18	10.28	763,400	7,826,016	10.252	8.677	8.661	8.677	8.593	8.677	904,382	8.6534	1.18%
2024-12-23	0	10.16	10.16	10.20	10.06	10.28	1,268,400	12,905,206	10.174	8.576	8.576	8.610	8.492	8.677	1,502,643	8.5883	0.99%
2024-12-20	0	10.06	10.04	10.06	10.00	10.16	584,823	5,885,465	10.064	8.492	8.475	8.492	8.441	8.576	692,826	8.4949	-0.98%
2024-12-19	0	10.16	10.10	10.16	10.00	10.18	658,800	6,661,992	10.112	8.576	8.526	8.576	8.441	8.593	780,464	8.5359	0.00%
2024-12-18	0	10.16	10.12	10.16	10.06	10.18	685,800	6,952,000	10.137	8.576	8.542	8.576	8.492	8.593	812,451	8.5568	1.70%
2024-12-17	0	9.990	9.960	9.990	9.900	10.04	1,048,800	10,470,438	9.9833	8.433	8.407	8.433	8.357	8.475	1,242,488	8.4270	0.50%
2024-12-16	0	9.940	9.940	9.990	9.930	10.08	866,200	8,640,927	9.9757	8.390	8.390	8.433	8.382	8.509	1,026,166	8.4206	-0.60%
2024-12-13	0	10.00	9.990	10.00	9.980	10.24	1,017,200	10,256,714	10.083	8.441	8.433	8.441	8.424	8.644	1,205,052	8.5114	-2.91%
2024-12-12	0	10.30	10.26	10.30	10.12	10.38	825,600	8,494,366	10.289	8.694	8.661	8.694	8.542	8.762	978,068	8.6848	0.59%
2024-12-11	0	10.24	10.22	10.24	10.10	10.38	1,635,000	16,775,920	10.261	8.644	8.627	8.644	8.526	8.762	1,936,945	8.6610	0.99%
2024-12-10	0	10.14	10.12	10.14	10.10	10.60	3,007,400	31,086,172	10.337	8.559	8.542	8.559	8.526	8.948	3,562,794	8.7252	-2.31%
2024-12-09	0	10.38	10.38	10.40	10.02	10.44	1,602,200	16,336,539	10.196	8.762	8.762	8.779	8.458	8.813	1,898,088	8.6068	2.77%
2024-12-06	0	10.10	10.08	10.10	9.860	10.14	2,389,800	23,989,420	10.038	8.526	8.509	8.526	8.323	8.559	2,831,138	8.4734	2.02%
2024-12-05	0	9.900	9.860	9.900	9.770	9.900	925,600	9,114,198	9.8468	8.357	8.323	8.357	8.247	8.357	1,096,536	8.3118	0.30%
2024-12-04	0	9.870	9.870	9.890	9.680	9.920	1,681,200	16,519,976	9.8263	8.331	8.331	8.348	8.171	8.374	1,991,677	8.2945	1.65%
2024-12-03	0	9.710	9.700	9.710	9.630	9.750	794,200	7,702,563	9.6985	8.196	8.188	8.196	8.129	8.230	940,870	8.1866	0.10%
2024-12-02	0	9.700	9.700	9.720	9.510	9.760	1,096,200	10,607,636	9.6767	8.188	8.188	8.205	8.028	8.239	1,298,642	8.1683	1.04%
2024-11-29	0	9.600	9.600	9.620	9.420	9.720	836,800	8,042,156	9.6106	8.103	8.103	8.120	7.952	8.205	991,337	8.1124	1.27%
2024-11-28	0	9.480	9.450	9.480	9.440	9.610	680,400	6,465,060	9.5019	8.002	7.977	8.002	7.968	8.112	806,053	8.0206	-1.35%
2024-11-27	0	9.610	9.600	9.610	9.300	9.670	1,196,400	11,292,864	9.4390	8.112	8.103	8.112	7.850	8.163	1,417,346	7.9676	1.48%
2024-11-26	0	9.470	9.470	9.520	9.440	9.620	1,014,800	9,636,006	9.4955	7.994	7.994	8.036	7.968	8.120	1,202,209	8.0152	-1.15%
2024-11-25	0	9.580	9.570	9.590	9.440	9.680	1,715,200	16,412,773	9.5690	8.087	8.078	8.095	7.968	8.171	2,031,956	8.0773	-0.52%
2024-11-22	0	9.630	9.630	9.640	9.570	10.06	1,498,400	14,650,557	9.7775	8.129	8.129	8.137	8.078	8.492	1,775,118	8.2533	-3.60%
2024-11-21	0	9.990	9.970	9.990	9.910	10.06	1,022,600	10,197,644	9.9723	8.433	8.416	8.433	8.365	8.492	1,211,450	8.4177	-0.10%
2024-11-20	0	10.00	10.00	10.02	9.980	10.14	1,465,800	14,692,880	10.024	8.441	8.441	8.458	8.424	8.559	1,736,498	8.4612	-1.38%
2024-11-19	0	10.14	10.14	10.16	9.960	10.18	915,800	9,218,632	10.066	8.559	8.559	8.576	8.407	8.593	1,084,926	8.4970	0.80%
2024-11-18	0	10.06	10.04	10.06	9.990	10.18	1,036,010	10,441,033	10.078	8.492	8.475	8.492	8.433	8.593	1,227,336	8.5071	0.90%
2024-11-15	0	9.970	9.960	9.970	9.920	10.08	620,800	6,203,307	9.9924	8.416	8.407	8.416	8.374	8.509	735,447	8.4347	0.61%
2024-11-14	0	9.910	9.910	9.920	9.910	10.10	1,614,700	16,159,978	10.008	8.365	8.365	8.374	8.365	8.526	1,912,896	8.4479	-1.49%
2024-11-13	0	10.06	10.04	10.06	9.960	10.12	1,305,800	13,121,389	10.049	8.492	8.475	8.492	8.407	8.542	1,546,950	8.4821	-0.20%
2024-11-12	0	10.08	10.02	10.08	9.980	10.48	2,328,200	23,625,484	10.148	8.509	8.458	8.509	8.424	8.846	2,758,162	8.5657	-2.14%
2024-11-11	0	10.30	10.28	10.30	10.02	10.44	2,429,200	24,764,268	10.194	8.694	8.677	8.694	8.458	8.813	2,877,815	8.6052	0.00%
2024-11-08	0	10.30	10.28	10.30	10.20	10.66	1,953,000	20,265,350	10.377	8.694	8.677	8.694	8.610	8.998	2,313,672	8.7590	-2.09%
2024-11-07	0	10.52	10.46	10.52	10.16	10.52	1,755,800	18,212,272	10.373	8.880	8.829	8.880	8.576	8.880	2,080,054	8.7557	2.14%
2024-11-06	0	10.30	10.26	10.30	10.18	10.56	2,868,400	29,619,172	10.326	8.694	8.661	8.694	8.593	8.914	3,398,124	8.7163	-1.15%
2024-11-05	0	10.42	10.42	10.44	10.30	10.56	2,858,000	29,741,474	10.406	8.796	8.796	8.813	8.694	8.914	3,385,804	8.7842	1.17%
2024-11-04	0	10.30	10.30	10.34	10.26	10.50	1,413,000	14,592,839	10.328	8.694	8.694	8.728	8.661	8.863	1,673,947	8.7176	0.00%
2024-11-01	0	10.30	10.30	10.34	10.30	10.52	1,846,400	19,263,700	10.433	8.694	8.694	8.728	8.694	8.880	2,187,386	8.8067	-1.15%
2024-10-31	0	10.42	10.40	10.42	9.960	10.46	3,695,400	37,755,228	10.217	8.796	8.779	8.796	8.407	8.829	4,377,851	8.6241	4.62%
2024-10-30	0	9.960	9.940	9.960	9.820	10.40	6,303,600	63,343,933	10.049	8.407	8.390	8.407	8.289	8.779	7,467,723	8.4824	-4.23%
2024-10-29	0	10.40	10.38	10.40	10.36	11.00	3,904,997	41,560,392	10.643	8.779	8.762	8.779	8.745	9.285	4,626,156	8.9838	-2.07%
2024-10-28	0	10.62	10.62	10.66	10.46	10.72	2,218,000	23,537,862	10.612	8.964	8.964	8.998	8.829	9.049	2,627,611	8.9579	1.53%
2024-10-25	0	10.46	10.44	10.46	10.30	10.58	2,508,200	26,200,311	10.446	8.829	8.813	8.829	8.694	8.931	2,971,404	8.8175	0.77%
2024-10-24	0	10.38	10.34	10.38	10.14	10.44	2,141,400	22,134,760	10.337	8.762	8.728	8.762	8.559	8.813	2,536,865	8.7252	1.17%
2024-10-23	0	10.26	10.26	10.28	10.08	10.36	1,822,200	18,672,940	10.247	8.661	8.661	8.677	8.509	8.745	2,158,716	8.6500	1.79%
2024-10-22	0	10.08	10.04	10.08	9.890	10.10	1,637,000	16,428,414	10.036	8.509	8.475	8.509	8.348	8.526	1,939,314	8.4712	1.72%
2024-10-21	0	9.910	9.910	9.950	9.870	10.18	3,092,515	30,805,277	9.9612	8.365	8.365	8.399	8.331	8.593	3,663,628	8.4084	-1.10%
2024-10-18	0	10.02	9.980	10.02	9.500	10.04	3,643,400	35,675,310	9.7918	8.458	8.424	8.458	8.019	8.475	4,316,248	8.2654	6.60%
2024-10-17	0	9.400	9.400	9.430	9.330	9.800	2,639,400	25,283,510	9.5793	7.935	7.935	7.960	7.876	8.272	3,126,834	8.0860	0.00%
2024-10-16	0	9.400	9.400	9.430	9.400	9.720	3,188,400	30,404,243	9.5359	7.935	7.935	7.960	7.935	8.205	3,777,221	8.0494	-0.42%
2024-10-15	0	9.440	9.400	9.440	9.220	9.950	6,507,200	62,457,413	9.5982	7.968	7.935	7.968	7.783	8.399	7,708,923	8.1020	-5.79%
2024-10-14	0	10.02	9.970	10.02	9.800	10.30	3,244,200	32,495,518	10.016	8.458	8.416	8.458	8.272	8.694	3,843,325	8.4551	-1.38%
2024-10-10	0	10.16	10.14	10.16	9.870	10.50	4,324,400	43,995,930	10.174	8.576	8.559	8.576	8.331	8.863	5,123,012	8.5879	2.01%
2024-10-09	0	9.960	9.890	9.960	9.700	10.92	6,512,400	66,115,905	10.152	8.407	8.348	8.407	8.188	9.218	7,715,083	8.5697	-7.26%
2024-10-08	0	10.74	10.74	10.76	10.66	12.70	7,269,400	83,123,815	11.435	9.066	9.066	9.083	8.998	10.72	8,611,883	9.6522	-13.94%
2024-10-07	0	12.48	12.36	12.48	11.22	12.48	2,271,000	27,326,491	12.033	10.53	10.43	10.53	9.471	10.53	2,690,399	10.157	11.43%
2024-10-04	0	11.20	11.12	11.20	10.64	11.20	600,200	6,625,308	11.039	9.454	9.387	9.454	8.981	9.454	711,042	9.3177	3.70%
2024-10-03	0	10.80	10.80	10.82	10.36	11.50	1,520,400	16,386,143	10.778	9.116	9.116	9.133	8.745	9.707	1,801,181	9.0974	-5.26%
2024-10-02	0	11.40	11.32	11.40	10.80	11.40	1,038,600	11,601,900	11.171	9.623	9.555	9.623	9.116	9.623	1,230,404	9.4293	4.78%
2024-09-30	0	10.88	10.82	10.88	10.52	11.22	5,936,000	64,695,052	10.899	9.184	9.133	9.184	8.880	9.471	7,032,236	9.1998	6.46%
2024-09-27	0	10.22	10.20	10.22	9.930	10.34	5,161,800	52,217,522	10.116	8.627	8.610	8.627	8.382	8.728	6,115,060	8.5392	2.61%
2024-09-26	0	9.960	9.910	9.960	9.480	10.00	2,952,800	28,749,496	9.7364	8.407	8.365	8.407	8.002	8.441	3,498,111	8.2186	4.95%
2024-09-25	0	9.490	9.460	9.490	9.450	9.920	2,883,800	28,073,184	9.7348	8.011	7.985	8.011	7.977	8.374	3,416,368	8.2173	-0.32%
2024-09-24	0	9.520	9.490	9.520	8.860	9.550	3,920,400	36,478,693	9.3048	8.036	8.011	8.036	7.479	8.061	4,644,403	7.8543	7.21%
2024-09-23	0	8.880	8.870	8.880	8.700	9.090	1,233,600	11,057,621	8.9637	7.496	7.487	7.496	7.344	7.673	1,461,416	7.5664	0.91%
2024-09-20	0	8.800	8.750	8.800	8.570	8.820	1,853,050	16,099,536	8.6881	7.428	7.386	7.428	7.234	7.445	2,195,264	7.3338	2.33%
2024-09-19	0	8.600	8.570	8.600	8.250	8.620	1,813,800	15,411,943	8.4970	7.259	7.234	7.259	6.964	7.276	2,148,765	7.1725	5.52%
2024-09-17	0	8.150	8.150	8.200	8.100	8.770	290,600	2,374,874	8.1723	6.880	6.880	6.922	6.837	7.403	344,267	6.8984	0.00%
2024-09-16	0	8.150	8.150	8.170	8.050	8.320	256,800	2,087,188	8.1277	6.880	6.880	6.896	6.795	7.023	304,225	6.8607	-1.93%
2024-09-13	0	8.310	8.310	8.340	8.270	8.420	1,302,200	10,821,368	8.3101	7.015	7.015	7.040	6.981	7.107	1,542,685	7.0146	1.34%
2024-09-12	0	8.200	8.190	8.200	8.160	8.440	1,392,200	11,555,669	8.3003	6.922	6.913	6.922	6.888	7.124	1,649,306	7.0064	0.12%
2024-09-11	0	8.190	8.180	8.190	8.140	8.300	1,049,600	8,632,396	8.2245	6.913	6.905	6.913	6.871	7.006	1,243,436	6.9424	-0.85%
2024-09-10	0	8.260	8.260	8.270	8.200	8.430	983,800	8,143,014	8.2771	6.972	6.972	6.981	6.922	7.116	1,165,484	6.9868	-1.43%
2024-09-09	0	8.380	8.340	8.380	8.260	8.680	1,732,000	14,539,678	8.3947	7.074	7.040	7.074	6.972	7.327	2,051,859	7.0861	-4.77%
2024-09-05	0	8.800	8.760	8.800	8.580	8.890	2,115,600	18,389,808	8.6925	7.428	7.394	7.428	7.242	7.504	2,506,300	7.3374	0.11%
2024-09-04	0	8.790	8.790	8.820	8.770	8.970	1,276,200	11,307,261	8.8601	7.420	7.420	7.445	7.403	7.572	1,511,883	7.4789	-1.01%
2024-09-03	0	8.880	8.880	8.920	8.810	9.020	871,400	7,761,420	8.9068	7.496	7.496	7.529	7.437	7.614	1,032,327	7.5184	-0.34%
2024-09-02	0	8.910	8.900	8.910	8.820	9.200	2,910,400	26,036,120	8.9459	7.521	7.513	7.521	7.445	7.766	3,447,881	7.5513	-2.41%
2024-08-30	0	9.130	9.130	9.140	8.950	9.340	2,663,200	24,386,674	9.1569	7.707	7.707	7.715	7.555	7.884	3,155,029	7.7295	-0.54%
2024-08-29	0	9.180	9.140	9.180	8.810	9.280	5,075,000	46,015,234	9.0670	7.749	7.715	7.749	7.437	7.833	6,012,230	7.6536	7.24%
2024-08-28	0	8.560	8.540	8.560	8.500	8.760	1,354,400	11,652,649	8.6036	7.226	7.209	7.226	7.175	7.394	1,604,525	7.2624	-1.95%
2024-08-27	0	8.730	8.730	8.760	8.540	8.800	828,200	7,208,015	8.7032	7.369	7.369	7.394	7.209	7.428	981,149	7.3465	1.51%
2024-08-26	0	8.600	8.600	8.620	8.530	8.740	613,200	5,265,324	8.5866	7.259	7.259	7.276	7.200	7.378	726,443	7.2481	0.00%
2024-08-23	0	8.600	8.600	8.620	8.560	8.710	832,000	7,174,654	8.6234	7.259	7.259	7.276	7.226	7.352	985,650	7.2791	-1.83%
2024-08-22	0	8.760	8.740	8.760	8.600	8.800	687,600	5,957,160	8.6637	7.394	7.378	7.394	7.259	7.428	814,583	7.3131	0.00%
2024-08-21	0	8.760	8.760	8.810	8.700	8.910	863,600	7,567,440	8.7627	7.394	7.394	7.437	7.344	7.521	1,023,086	7.3967	-1.13%
2024-08-20	0	8.860	8.850	8.870	8.830	9.180	1,852,800	16,505,030	8.9082	7.479	7.470	7.487	7.454	7.749	2,194,967	7.5195	-2.96%
2024-08-19	0	9.130	9.120	9.130	8.710	9.200	3,675,200	33,516,999	9.1198	7.707	7.698	7.707	7.352	7.766	4,353,921	7.6981	4.34%
2024-08-16	0	8.750	8.720	8.750	8.630	8.800	1,187,400	10,391,554	8.7515	7.386	7.361	7.386	7.285	7.428	1,406,684	7.3873	1.98%
2024-08-15	0	8.580	8.560	8.580	8.480	8.780	858,000	7,410,159	8.6365	7.242	7.226	7.242	7.158	7.411	1,016,452	7.2902	1.42%
2024-08-14	0	8.460	8.460	8.480	8.460	8.710	1,396,600	11,999,920	8.5922	7.141	7.141	7.158	7.141	7.352	1,654,518	7.2528	-0.94%
2024-08-13	0	8.540	8.530	8.540	8.340	8.540	536,400	4,526,892	8.4394	7.209	7.200	7.209	7.040	7.209	635,460	7.1238	2.77%
2024-08-12	0	8.310	8.310	8.360	8.300	8.410	554,600	4,638,536	8.3638	7.015	7.015	7.057	7.006	7.099	657,021	7.0599	-0.36%
2024-08-09	0	8.340	8.330	8.380	8.290	8.460	763,000	6,400,474	8.3886	7.040	7.031	7.074	6.998	7.141	903,908	7.0809	1.34%
2024-08-08	0	8.230	8.230	8.260	8.020	8.340	1,053,400	8,655,422	8.2167	6.947	6.947	6.972	6.770	7.040	1,247,938	6.9358	0.73%
2024-08-07	0	8.170	8.170	8.180	8.080	8.280	1,284,400	10,525,247	8.1947	6.896	6.896	6.905	6.820	6.989	1,521,598	6.9172	1.36%
2024-08-06	0	8.060	8.060	8.070	7.960	8.280	1,647,000	13,237,687	8.0375	6.804	6.804	6.812	6.719	6.989	1,951,161	6.7845	-1.10%
2024-08-05	0	8.150	8.140	8.150	8.010	8.340	1,267,200	10,335,277	8.1560	6.880	6.871	6.880	6.761	7.040	1,501,221	6.8846	-1.81%
2024-08-02	0	8.300	8.270	8.300	8.260	8.680	801,000	6,685,895	8.3469	7.006	6.981	7.006	6.972	7.327	948,925	7.0458	-3.82%
2024-08-01	0	8.630	8.630	8.650	8.540	8.750	862,028	7,416,217	8.6032	7.285	7.285	7.302	7.209	7.386	1,021,224	7.2621	-0.23%
2024-07-31	0	8.650	8.620	8.650	8.170	8.670	1,826,800	15,573,598	8.5251	7.302	7.276	7.302	6.896	7.318	2,164,166	7.1961	4.59%
2024-07-30	0	8.270	8.270	8.280	8.090	8.430	2,219,200	18,146,094	8.1769	6.981	6.981	6.989	6.829	7.116	2,629,033	6.9022	-1.43%
2024-07-29	0	8.390	8.380	8.390	8.240	8.700	3,359,200	28,382,731	8.4493	7.082	7.074	7.082	6.955	7.344	3,979,563	7.1321	-6.78%
2024-07-26	0	9.000	9.000	9.010	8.500	9.020	1,653,000	14,629,234	8.8501	7.597	7.597	7.605	7.175	7.614	1,958,269	7.4705	5.76%
2024-07-25	0	8.510	8.430	8.510	8.340	8.630	2,292,400	19,381,904	8.4549	7.183	7.116	7.183	7.040	7.285	2,715,751	7.1368	-2.18%
2024-07-24	0	8.700	8.650	8.700	8.640	8.920	1,661,200	14,510,316	8.7348	7.344	7.302	7.344	7.293	7.529	1,967,984	7.3732	-0.34%
2024-07-23	0	8.730	8.730	8.750	8.730	9.080	2,082,400	18,456,802	8.8632	7.369	7.369	7.386	7.369	7.665	2,466,969	7.4816	-3.11%
2024-07-22	0	9.010	9.010	9.040	8.960	9.300	1,313,400	11,891,272	9.0538	7.605	7.605	7.631	7.563	7.850	1,555,953	7.6424	-1.53%
2024-07-19	0	9.150	9.140	9.150	9.120	9.440	2,525,800	23,561,876	9.3285	7.724	7.715	7.724	7.698	7.968	2,992,254	7.8743	-2.66%
2024-07-18	0	9.400	9.400	9.410	9.160	9.520	1,664,200	15,706,151	9.4377	7.935	7.935	7.943	7.732	8.036	1,971,538	7.9664	1.51%
2024-07-17	0	9.260	9.250	9.260	9.050	9.300	1,321,800	12,159,050	9.1989	7.816	7.808	7.816	7.639	7.850	1,565,905	7.7649	1.20%
2024-07-16	0	9.150	9.120	9.150	9.120	9.260	1,341,000	12,309,912	9.1797	7.724	7.698	7.724	7.698	7.816	1,588,650	7.7487	-1.51%
2024-07-15	0	9.290	9.290	9.310	9.140	9.460	992,200	9,216,797	9.2893	7.842	7.842	7.859	7.715	7.985	1,175,435	7.8412	-0.64%
2024-07-12	0	9.350	9.350	9.400	9.220	9.500	1,437,600	13,431,951	9.3433	7.892	7.892	7.935	7.783	8.019	1,703,090	7.8868	-1.48%
2024-07-11	0	9.490	9.420	9.490	9.090	9.500	2,875,400	26,851,011	9.3382	8.011	7.952	8.011	7.673	8.019	3,406,417	7.8825	2.37%
2024-07-10	0	9.270	9.210	9.270	9.180	9.700	3,567,600	33,353,242	9.3489	7.825	7.774	7.825	7.749	8.188	4,226,450	7.8916	-5.70%
2024-07-09	0	9.830	9.830	9.880	9.520	9.980	2,691,000	26,378,919	9.8026	8.298	8.298	8.340	8.036	8.424	3,187,963	8.2745	1.65%
2024-07-08	0	9.670	9.600	9.670	9.550	10.04	1,442,600	13,986,704	9.6955	8.163	8.103	8.163	8.061	8.475	1,709,013	8.1841	-4.45%
2024-07-05	0	10.12	10.02	10.12	9.830	10.20	1,961,200	19,627,360	10.008	8.542	8.458	8.542	8.298	8.610	2,323,386	8.4477	0.20%
2024-07-04	0	10.10	10.04	10.12	10.00	10.36	1,768,000	17,896,194	10.122	8.526	8.475	8.542	8.441	8.745	2,094,507	8.5443	-2.51%
2024-07-03	0	10.36	10.28	10.36	10.08	10.36	1,357,600	13,897,339	10.237	8.745	8.677	8.745	8.509	8.745	1,608,316	8.6409	1.57%
2024-07-02	0	10.20	10.20	10.32	10.12	10.82	2,602,200	26,809,035	10.302	8.610	8.610	8.711	8.542	9.133	3,082,764	8.6964	-4.67%
2024-06-28	0	10.70	10.62	10.70	10.38	10.86	1,003,400	10,749,146	10.713	9.032	8.964	9.032	8.762	9.167	1,188,704	9.0427	1.90%
2024-06-27	0	10.50	10.42	10.50	10.40	10.90	1,008,400	10,631,335	10.543	8.863	8.796	8.863	8.779	9.201	1,194,627	8.8993	-3.49%
2024-06-26	0	10.88	10.88	10.94	10.66	11.00	859,000	9,291,384	10.817	9.184	9.184	9.235	8.998	9.285	1,017,637	9.1304	-1.09%
2024-06-25	0	11.00	11.00	11.02	10.66	11.24	1,682,800	18,518,957	11.005	9.285	9.285	9.302	8.998	9.488	1,993,573	9.2893	2.80%
2024-06-24	0	10.70	10.70	10.76	10.54	10.80	959,800	10,235,438	10.664	9.032	9.032	9.083	8.897	9.116	1,137,052	9.0017	-1.29%
2024-06-21	0	10.84	10.80	10.84	10.72	11.00	1,675,600	18,111,422	10.809	9.150	9.116	9.150	9.049	9.285	1,985,043	9.1239	-2.34%
2024-06-20	0	11.10	11.10	11.12	10.90	11.56	3,002,800	33,349,102	11.106	9.370	9.370	9.387	9.201	9.758	3,557,345	9.3747	-1.25%
2024-06-19	0	11.24	11.24	11.28	10.92	11.28	1,882,600	21,051,515	11.182	9.488	9.488	9.522	9.218	9.522	2,230,271	9.4390	1.47%
2024-06-18	0	12.00	12.00	12.02	11.70	12.06	1,979,800	23,495,859	11.868	9.350	9.350	9.366	9.117	9.397	2,540,831	9.2473	0.17%
2024-06-17	0	11.98	11.98	12.02	11.80	12.10	1,233,600	14,748,113	11.955	9.335	9.335	9.366	9.194	9.428	1,583,175	9.3155	-0.50%
2024-06-14	0	12.04	12.04	12.10	11.82	12.14	2,162,400	25,998,565	12.023	9.381	9.381	9.428	9.210	9.459	2,775,176	9.3683	0.84%
2024-06-13	0	11.94	11.88	11.94	11.70	12.12	1,050,800	12,501,545	11.897	9.304	9.257	9.304	9.117	9.444	1,348,573	9.2702	-0.50%
2024-06-12	0	12.00	12.00	12.06	11.62	12.08	2,061,600	24,543,242	11.905	9.350	9.350	9.397	9.054	9.413	2,645,811	9.2763	4.17%
2024-06-11	0	11.52	11.52	11.54	11.26	11.80	3,344,400	38,163,760	11.411	8.976	8.976	8.992	8.774	9.194	4,292,128	8.8916	-2.37%
2024-06-07	0	11.80	11.80	11.82	11.42	11.88	4,695,200	54,587,195	11.626	9.194	9.194	9.210	8.898	9.257	6,025,715	9.0590	2.08%
2024-06-06	0	11.56	11.54	11.56	11.50	11.96	2,414,200	28,316,712	11.729	9.007	8.992	9.007	8.961	9.319	3,098,330	9.1393	-2.03%
2024-06-05	0	11.80	11.78	11.80	11.80	12.44	4,128,000	49,543,086	12.002	9.194	9.179	9.194	9.194	9.693	5,297,783	9.3517	-5.14%
2024-06-04	0	12.44	12.44	12.52	12.30	12.72	2,419,400	30,079,961	12.433	9.693	9.693	9.756	9.584	9.911	3,105,004	9.6876	-2.05%
2024-06-03	0	12.70	12.62	12.70	12.62	13.14	3,022,000	39,027,782	12.915	9.896	9.833	9.896	9.833	10.24	3,878,367	10.063	0.47%
2024-05-31	0	12.64	12.64	12.78	12.64	13.32	1,503,000	19,465,674	12.951	9.849	9.849	9.958	9.849	10.38	1,928,917	10.092	-1.86%
2024-05-30	0	12.88	12.80	12.88	12.64	13.28	1,620,600	21,012,636	12.966	10.04	9.974	10.04	9.849	10.35	2,079,842	10.103	-1.53%
2024-05-29	0	13.08	13.08	13.10	13.04	13.58	1,500,600	19,823,192	13.210	10.19	10.19	10.21	10.16	10.58	1,925,837	10.293	-3.40%
2024-05-28	0	13.54	13.54	13.56	13.28	13.58	887,400	11,926,296	13.440	10.55	10.55	10.57	10.35	10.58	1,138,869	10.472	1.50%
2024-05-27	0	13.34	13.34	13.36	13.26	13.60	699,600	9,364,012	13.385	10.39	10.39	10.41	10.33	10.60	897,851	10.429	0.45%
2024-05-24	0	13.28	13.28	13.38	13.12	13.46	1,042,400	13,852,552	13.289	10.35	10.35	10.43	10.22	10.49	1,337,793	10.355	-0.75%
2024-05-23	0	13.38	13.30	13.38	12.98	13.44	1,154,000	15,261,648	13.225	10.43	10.36	10.43	10.11	10.47	1,481,018	10.305	1.21%
2024-05-22	0	13.22	13.22	13.32	13.14	13.52	1,392,400	18,573,372	13.339	10.30	10.30	10.38	10.24	10.53	1,786,975	10.394	0.92%
2024-05-21	0	13.10	13.02	13.10	13.02	13.48	1,107,100	14,555,362	13.147	10.21	10.15	10.21	10.15	10.50	1,420,827	10.244	-1.65%
2024-05-20	0	13.32	13.32	13.38	13.18	13.88	2,484,700	33,205,798	13.364	10.38	10.38	10.43	10.27	10.82	3,188,808	10.413	-1.62%
2024-05-17	0	13.54	13.42	13.54	13.18	13.66	1,306,883	17,499,338	13.390	10.55	10.46	10.55	10.27	10.64	1,677,224	10.434	0.45%
2024-05-16	0	13.48	13.46	13.48	13.06	13.56	3,374,600	44,845,696	13.289	10.50	10.49	10.50	10.18	10.57	4,330,886	10.355	-1.89%
2024-05-14	0	13.74	13.74	13.76	13.60	14.30	1,961,000	27,156,320	13.848	10.71	10.71	10.72	10.60	11.14	2,516,704	10.790	-2.55%
2024-05-13	0	14.10	14.10	14.12	13.92	14.32	2,528,000	35,790,040	14.157	10.99	10.99	11.00	10.85	11.16	3,244,379	11.031	0.86%
2024-05-10	0	13.98	13.86	13.98	13.32	14.14	3,631,000	50,144,638	13.810	10.89	10.80	10.89	10.38	11.02	4,659,944	10.761	4.17%
2024-05-09	0	13.42	13.32	13.42	12.70	13.42	3,096,200	40,376,747	13.041	10.46	10.38	10.46	9.896	10.46	3,973,594	10.161	5.34%
2024-05-08	0	12.74	12.70	12.74	12.62	13.10	1,868,717	23,933,428	12.807	9.927	9.896	9.927	9.833	10.21	2,398,270	9.9795	-1.39%
2024-05-07	0	12.92	12.92	12.94	12.72	13.20	5,199,000	67,213,057	12.928	10.07	10.07	10.08	9.911	10.29	6,672,281	10.073	-3.00%
2024-05-06	0	13.32	13.32	13.34	13.04	13.48	3,293,000	43,595,266	13.239	10.38	10.38	10.39	10.16	10.50	4,226,163	10.316	1.83%
2024-05-03	0	13.08	12.92	13.08	12.90	13.16	659,600	8,573,989	12.999	10.19	10.07	10.19	10.05	10.25	846,516	10.129	0.00%
2024-05-02	0	13.08	12.98	13.08	12.54	13.08	575,200	7,425,859	12.910	10.19	10.11	10.19	9.771	10.19	738,199	10.059	1.40%
2024-04-30	0	12.90	12.80	12.90	12.62	13.28	3,953,200	51,236,892	12.961	10.05	9.974	10.05	9.833	10.35	5,073,449	10.099	-0.46%
2024-04-29	0	12.96	12.90	12.96	12.22	13.08	4,688,000	59,463,881	12.684	10.10	10.05	10.10	9.522	10.19	6,016,475	9.8835	9.83%
2024-04-26	0	11.80	11.76	11.80	11.74	12.14	2,329,200	27,814,509	11.942	9.194	9.163	9.194	9.148	9.459	2,989,243	9.3049	-1.01%
2024-04-25	0	11.92	11.84	11.92	11.50	11.98	1,523,800	18,058,399	11.851	9.288	9.226	9.288	8.961	9.335	1,955,611	9.2341	0.17%
2024-04-24	0	11.90	11.86	11.90	11.62	12.00	780,800	9,249,556	11.846	9.272	9.241	9.272	9.054	9.350	1,002,061	9.2305	1.88%
2024-04-23	0	11.68	11.64	11.68	11.56	12.28	2,706,000	31,769,724	11.740	9.101	9.070	9.101	9.007	9.569	3,472,820	9.1481	-4.26%
2024-04-22	0	12.20	12.20	12.22	12.00	12.76	2,084,400	25,575,521	12.270	9.506	9.506	9.522	9.350	9.943	2,675,072	9.5607	-3.02%
2024-04-19	0	12.58	12.58	12.60	11.98	12.58	1,669,400	20,473,841	12.264	9.802	9.802	9.818	9.335	9.802	2,142,471	9.5562	3.28%
2024-04-18	0	12.18	12.18	12.20	11.82	12.32	1,611,000	19,572,105	12.149	9.491	9.491	9.506	9.210	9.600	2,067,521	9.4665	2.87%
2024-04-17	0	11.84	11.82	11.84	11.30	11.86	1,220,700	14,242,339	11.667	9.226	9.210	9.226	8.805	9.241	1,566,619	9.0911	4.04%
2024-04-16	0	11.38	11.38	11.42	11.34	12.14	2,166,600	25,373,252	11.711	8.867	8.867	8.898	8.836	9.459	2,780,566	9.1252	-4.05%
2024-04-15	0	11.86	11.86	11.90	11.24	11.98	1,902,600	22,251,156	11.695	9.241	9.241	9.272	8.758	9.335	2,441,754	9.1128	4.40%
2024-04-12	0	11.36	11.30	11.38	11.12	11.50	1,514,400	17,151,136	11.325	8.852	8.805	8.867	8.665	8.961	1,943,547	8.8247	0.53%
2024-04-11	0	11.30	11.30	11.32	10.66	11.38	5,286,600	58,889,597	11.139	8.805	8.805	8.820	8.306	8.867	6,784,704	8.6798	4.44%
2024-04-10	0	10.82	10.82	10.90	10.78	10.96	1,170,200	12,746,940	10.893	8.431	8.431	8.493	8.400	8.540	1,501,809	8.4877	0.37%
2024-04-09	0	10.78	10.78	10.80	10.54	10.88	1,772,800	19,009,044	10.723	8.400	8.400	8.415	8.213	8.478	2,275,172	8.3550	0.37%
2024-04-08	0	10.74	10.72	10.74	10.60	10.96	1,732,400	18,735,800	10.815	8.369	8.353	8.369	8.259	8.540	2,223,323	8.4269	1.32%
2024-04-05	0	10.60	10.56	10.60	10.42	11.04	1,102,800	11,670,014	10.582	8.259	8.228	8.259	8.119	8.602	1,415,309	8.2456	-3.46%
2024-04-03	0	10.98	10.94	10.98	10.32	11.10	4,065,000	44,210,909	10.876	8.556	8.524	8.556	8.041	8.649	5,216,930	8.4745	4.57%
2024-04-02	0	10.50	10.46	10.50	10.02	10.58	7,561,600	78,140,192	10.334	8.182	8.150	8.182	7.808	8.244	9,704,389	8.0520	11.70%
2024-03-28	0	9.400	9.300	9.400	9.030	9.680	1,490,800	13,889,660	9.3169	7.324	7.247	7.324	7.036	7.543	1,913,259	7.2597	0.32%
2024-03-27	0	9.370	9.370	9.430	9.250	9.650	1,889,400	17,790,834	9.4161	7.301	7.301	7.348	7.208	7.519	2,424,814	7.3370	-0.43%
2024-03-26	0	9.410	9.350	9.410	9.130	9.450	1,107,800	10,294,791	9.2930	7.332	7.285	7.332	7.114	7.363	1,421,726	7.2411	1.07%
2024-03-25	0	9.310	9.290	9.310	9.230	9.500	1,869,000	17,463,590	9.3438	7.254	7.239	7.254	7.192	7.402	2,398,633	7.2806	-0.64%
2024-03-22	0	9.370	9.370	9.390	9.370	9.790	2,008,400	19,041,636	9.4810	7.301	7.301	7.317	7.301	7.628	2,577,536	7.3875	-4.68%
2024-03-21	0	9.830	9.790	9.830	9.740	9.950	478,000	4,696,574	9.8255	7.659	7.628	7.659	7.589	7.753	613,455	7.6559	1.03%
2024-03-20	0	9.730	9.720	9.730	9.650	9.960	1,591,200	15,582,425	9.7929	7.582	7.574	7.582	7.519	7.761	2,042,111	7.6305	-0.31%
2024-03-19	0	9.760	9.740	9.760	9.690	10.18	3,026,000	29,768,896	9.8377	7.605	7.589	7.605	7.550	7.932	3,883,501	7.6655	-4.13%
2024-03-18	0	10.18	10.12	10.18	10.06	10.50	1,521,200	15,565,153	10.232	7.932	7.885	7.932	7.839	8.182	1,952,274	7.9728	-2.86%
2024-03-15	0	10.48	10.48	10.56	10.10	10.70	1,465,200	15,183,364	10.363	8.166	8.166	8.228	7.870	8.337	1,880,405	8.0745	-0.19%
2024-03-14	0	10.50	10.48	10.50	10.38	10.72	1,547,000	16,262,216	10.512	8.182	8.166	8.182	8.088	8.353	1,985,385	8.1910	0.00%
2024-03-13	0	10.50	10.42	10.50	10.22	10.62	1,967,200	20,499,896	10.421	8.182	8.119	8.182	7.963	8.275	2,524,661	8.1199	-0.76%
2024-03-12	0	10.58	10.48	10.58	10.20	10.62	1,246,600	13,023,448	10.447	8.244	8.166	8.244	7.948	8.275	1,599,859	8.1404	-0.38%
2024-03-11	0	10.62	10.58	10.62	10.42	11.08	1,583,800	16,932,740	10.691	8.275	8.244	8.275	8.119	8.633	2,032,614	8.3305	-0.38%
2024-03-08	0	10.66	10.66	10.70	10.52	10.86	1,602,600	17,095,048	10.667	8.306	8.306	8.337	8.197	8.462	2,056,741	8.3117	1.91%
2024-03-07	0	10.46	10.40	10.46	10.20	10.78	2,075,400	21,833,841	10.520	8.150	8.104	8.150	7.948	8.400	2,663,522	8.1974	1.95%
2024-03-06	0	10.26	10.24	10.26	9.800	10.38	983,600	10,145,895	10.315	7.995	7.979	7.995	7.636	8.088	1,262,330	8.0374	-0.77%
2024-03-05	0	10.34	10.26	10.34	10.16	10.52	1,177,200	12,184,230	10.350	8.057	7.995	8.057	7.917	8.197	1,510,792	8.0648	-0.58%
2024-03-04	0	10.40	10.36	10.40	10.18	10.42	1,653,200	17,059,414	10.319	8.104	8.072	8.104	7.932	8.119	2,121,680	8.0405	1.76%
2024-03-01	0	10.22	10.22	10.28	10.02	10.26	598,800	6,085,036	10.162	7.963	7.963	8.010	7.808	7.995	768,487	7.9182	0.79%
2024-02-29	0	10.14	10.14	10.16	9.920	10.38	1,296,400	13,050,766	10.067	7.901	7.901	7.917	7.730	8.088	1,663,771	7.8441	2.94%
2024-02-28	0	9.850	9.850	9.890	9.720	10.04	1,193,500	11,791,895	9.8801	7.675	7.675	7.706	7.574	7.823	1,531,711	7.6985	-2.09%
2024-02-27	0	10.06	10.02	10.06	9.900	10.24	885,200	8,903,236	10.058	7.839	7.808	7.839	7.714	7.979	1,136,046	7.8370	-0.20%
2024-02-26	0	10.08	10.08	10.12	10.08	10.58	2,592,800	26,827,804	10.347	7.854	7.854	7.885	7.854	8.244	3,327,542	8.0623	-0.20%
2024-02-23	0	10.10	10.02	10.10	9.910	10.20	720,600	7,249,331	10.060	7.870	7.808	7.870	7.722	7.948	924,802	7.8388	0.00%
2024-02-22	0	10.10	10.06	10.10	9.650	10.12	1,711,800	16,936,638	9.8941	7.870	7.839	7.870	7.519	7.885	2,196,886	7.7094	3.91%
2024-02-21	0	9.720	9.640	9.720	9.510	9.860	1,571,800	15,215,852	9.6805	7.574	7.511	7.574	7.410	7.683	2,017,213	7.5430	2.75%
2024-02-20	0	9.460	9.420	9.470	9.220	9.550	1,331,600	12,546,298	9.4220	7.371	7.340	7.379	7.184	7.441	1,708,946	7.3415	0.53%
2024-02-19	0	9.410	9.400	9.420	9.220	9.470	1,032,400	9,674,708	9.3711	7.332	7.324	7.340	7.184	7.379	1,324,959	7.3019	-0.95%
2024-02-16	0	9.500	9.420	9.500	9.240	9.510	411,200	3,868,792	9.4085	7.402	7.340	7.402	7.200	7.410	527,725	7.3311	2.26%
2024-02-15	0	9.290	9.290	9.300	9.040	9.290	244,200	2,250,326	9.2151	7.239	7.239	7.247	7.044	7.239	313,401	7.1803	0.32%
2024-02-14	0	9.260	9.190	9.260	8.910	9.300	267,200	2,427,348	9.0844	7.215	7.161	7.215	6.943	7.247	342,919	7.0785	-0.32%
2024-02-09	0	9.290	9.220	9.290	8.960	9.300	314,800	2,893,604	9.1919	7.239	7.184	7.239	6.982	7.247	404,007	7.1623	0.43%
2024-02-08	0	9.250	9.180	9.250	9.130	9.300	782,400	7,203,884	9.2074	7.208	7.153	7.208	7.114	7.247	1,004,115	7.1744	0.76%
2024-02-07	0	9.180	9.130	9.180	8.810	9.240	1,422,000	12,969,692	9.1207	7.153	7.114	7.153	6.865	7.200	1,824,963	7.1068	2.23%
2024-02-06	0	8.980	8.950	8.990	8.660	9.050	865,200	7,668,301	8.8630	6.997	6.974	7.005	6.748	7.052	1,110,378	6.9060	2.39%
2024-02-05	0	8.770	8.680	8.770	8.490	8.860	608,400	5,296,053	8.7049	6.834	6.763	6.834	6.615	6.904	780,807	6.7828	-0.34%
2024-02-02	0	8.800	8.700	8.800	8.590	9.030	856,800	7,521,559	8.7787	6.857	6.779	6.857	6.693	7.036	1,099,598	6.8403	0.00%
2024-02-01	0	8.800	8.780	8.800	8.760	8.990	1,480,000	13,107,746	8.8566	6.857	6.841	6.857	6.826	7.005	1,899,399	6.9010	-2.55%
2024-01-31	0	9.030	8.960	9.030	8.880	9.170	1,025,400	9,205,012	8.9770	7.036	6.982	7.036	6.919	7.145	1,315,975	6.9948	-0.55%
2024-01-30	0	9.080	9.080	9.140	9.010	9.290	855,900	7,842,857	9.1633	7.075	7.075	7.122	7.021	7.239	1,098,443	7.1400	-2.37%
2024-01-29	0	9.300	9.300	9.310	9.120	9.530	809,000	7,537,562	9.3171	7.247	7.247	7.254	7.106	7.426	1,038,253	7.2599	1.31%
2024-01-26	0	9.180	9.180	9.240	9.140	9.350	891,800	8,257,611	9.2595	7.153	7.153	7.200	7.122	7.285	1,144,516	7.2149	-1.29%
2024-01-25	0	9.300	9.300	9.340	8.870	9.440	2,089,000	19,352,535	9.2640	7.247	7.247	7.278	6.911	7.356	2,680,976	7.2185	3.79%
2024-01-24	0	8.960	8.940	8.960	8.300	8.980	2,677,600	23,335,958	8.7153	6.982	6.966	6.982	6.467	6.997	3,436,372	6.7909	6.04%
2024-01-23	0	8.450	8.430	8.470	8.260	8.540	2,301,600	19,412,113	8.4342	6.584	6.569	6.600	6.436	6.654	2,953,822	6.5719	1.20%
2024-01-22	0	8.350	8.300	8.350	8.250	9.120	2,655,200	22,339,277	8.4134	6.506	6.467	6.506	6.428	7.106	3,407,624	6.5557	-5.22%
2024-01-19	0	8.810	8.770	8.810	8.610	9.230	2,458,800	21,617,852	8.7920	6.865	6.834	6.865	6.709	7.192	3,155,569	6.8507	-2.11%
2024-01-18	0	9.000	8.910	9.000	8.750	9.360	4,579,800	41,371,808	9.0335	7.013	6.943	7.013	6.818	7.293	5,877,613	7.0389	-3.12%
2024-01-17	0	9.290	9.260	9.290	9.250	9.680	3,442,540	32,438,435	9.4228	7.239	7.215	7.239	7.208	7.543	4,418,079	7.3422	-4.23%
2024-01-16	0	9.700	9.690	9.700	9.500	9.870	1,657,000	16,111,422	9.7232	7.558	7.550	7.558	7.402	7.691	2,126,557	7.5763	0.00%
2024-01-15	0	9.700	9.670	9.710	9.210	9.750	2,363,600	22,645,921	9.5811	7.558	7.535	7.566	7.176	7.597	3,033,391	7.4655	3.97%
2024-01-12	0	9.330	9.330	9.350	9.210	9.680	2,126,200	20,130,253	9.4677	7.270	7.270	7.285	7.176	7.543	2,728,718	7.3772	2.53%
2024-01-11	0	9.100	9.100	9.170	8.990	9.480	2,147,800	19,836,476	9.2357	7.091	7.091	7.145	7.005	7.387	2,756,439	7.1964	-1.73%
2024-01-10	0	9.260	9.260	9.290	8.910	9.500	3,161,000	29,411,534	9.3045	7.215	7.215	7.239	6.943	7.402	4,056,757	7.2500	3.23%
2024-01-09	0	8.970	8.940	8.970	8.550	9.000	1,924,320	17,112,224	8.8926	6.989	6.966	6.989	6.662	7.013	2,469,629	6.9291	4.42%
2024-01-08	0	8.590	8.590	8.630	8.570	9.080	2,351,400	20,515,370	8.7247	6.693	6.693	6.724	6.678	7.075	3,017,734	6.7983	-1.60%
2024-01-05	0	8.730	8.690	8.730	8.690	9.030	2,532,200	22,383,682	8.8396	6.802	6.771	6.802	6.771	7.036	3,249,769	6.8878	-0.68%
2024-01-04	0	8.790	8.770	8.790	8.620	9.200	3,104,742	27,479,129	8.8507	6.849	6.834	6.849	6.717	7.169	3,984,557	6.8964	0.23%
2024-01-03	0	8.770	8.710	8.770	8.590	8.790	786,200	6,852,154	8.7155	6.834	6.787	6.834	6.693	6.849	1,008,992	6.7911	0.46%
2024-01-02	0	8.730	8.700	8.730	8.510	8.810	1,742,670	15,135,511	8.6852	6.802	6.779	6.802	6.631	6.865	2,236,504	6.7675	1.99%
2023-12-29	0	8.560	8.510	8.560	8.310	8.560	1,391,600	11,764,875	8.4542	6.670	6.631	6.670	6.475	6.670	1,785,948	6.5875	2.39%
2023-12-28	0	8.360	8.340	8.360	8.200	8.460	1,161,800	9,676,276	8.3287	6.514	6.498	6.514	6.389	6.592	1,491,028	6.4897	2.20%
2023-12-27	0	8.180	8.150	8.180	8.010	8.230	420,800	3,433,430	8.1593	6.374	6.350	6.374	6.241	6.413	540,045	6.3577	1.11%
2023-12-22	0	8.090	8.090	8.110	7.990	8.210	1,571,400	12,748,108	8.1126	6.304	6.304	6.319	6.226	6.397	2,016,700	6.3213	1.25%
2023-12-21	0	7.990	7.980	7.990	7.770	7.990	1,484,800	11,755,868	7.9175	6.226	6.218	6.226	6.054	6.226	1,905,559	6.1692	2.57%
2023-12-20	0	7.790	7.760	7.790	7.710	7.850	492,248	3,835,430	7.7917	6.070	6.047	6.070	6.008	6.117	631,740	6.0712	1.30%
2023-12-19	0	7.690	7.690	7.720	7.580	7.740	326,400	2,493,334	7.6389	5.992	5.992	6.015	5.906	6.031	418,894	5.9522	0.00%
2023-12-18	0	7.690	7.680	7.690	7.590	7.940	953,200	7,386,257	7.7489	5.992	5.984	5.992	5.914	6.187	1,223,316	6.0379	-0.90%
2023-12-15	0	7.760	7.760	7.810	7.710	7.920	868,400	6,810,286	7.8423	6.047	6.047	6.086	6.008	6.171	1,114,485	6.1107	-0.26%
2023-12-14	0	7.780	7.770	7.780	7.600	7.870	1,494,800	11,561,814	7.7347	6.062	6.054	6.062	5.922	6.132	1,918,393	6.0268	0.00%
2023-12-13	0	7.780	7.710	7.780	7.690	7.920	1,106,400	8,618,548	7.7897	6.062	6.008	6.062	5.992	6.171	1,419,929	6.0697	0.00%
2023-12-12	0	7.780	7.780	7.840	7.610	7.850	702,200	5,421,814	7.7212	6.062	6.062	6.109	5.930	6.117	901,188	6.0163	3.05%
2023-12-11	0	7.550	7.550	7.590	7.210	7.650	2,035,800	15,207,930	7.4702	5.883	5.883	5.914	5.618	5.961	2,612,700	5.8208	2.30%
2023-12-08	0	7.380	7.360	7.380	7.350	7.440	366,200	2,708,846	7.3972	5.750	5.735	5.750	5.727	5.797	469,973	5.7638	-2.51%
2023-12-07	0	7.570	7.480	7.570	7.360	7.670	740,400	5,542,377	7.4857	5.898	5.828	5.898	5.735	5.976	950,213	5.8328	-0.26%
2023-12-06	0	7.590	7.590	7.640	7.420	7.710	759,228	5,775,422	7.6070	5.914	5.914	5.953	5.782	6.008	974,376	5.9273	1.20%
2023-12-05	0	7.500	7.490	7.500	7.490	7.710	659,600	4,990,698	7.5662	5.844	5.836	5.844	5.836	6.008	846,516	5.8956	-2.98%
2023-12-04	0	7.730	7.730	7.740	7.710	7.920	589,330	4,565,912	7.7476	6.023	6.023	6.031	6.008	6.171	756,333	6.0369	0.26%
2023-12-01	0	7.710	7.710	7.730	7.550	7.720	721,600	5,520,456	7.6503	6.008	6.008	6.023	5.883	6.015	926,085	5.9611	1.18%
2023-11-30	0	7.620	7.620	7.650	7.520	7.750	799,640	6,131,266	7.6675	5.937	5.937	5.961	5.860	6.039	1,026,240	5.9745	0.66%
2023-11-29	0	7.570	7.560	7.570	7.480	7.860	785,400	6,026,246	7.6728	5.898	5.891	5.898	5.828	6.124	1,007,965	5.9786	0.66%
2023-11-28	0	7.520	7.520	7.550	7.480	7.660	209,000	1,576,136	7.5413	5.860	5.860	5.883	5.828	5.969	268,226	5.8762	-0.40%
2023-11-27	0	7.550	7.550	7.570	7.410	7.580	404,200	3,037,452	7.5147	5.883	5.883	5.898	5.774	5.906	518,741	5.8554	0.53%
2023-11-24	0	7.510	7.460	7.510	7.420	7.530	271,000	2,027,332	7.4809	5.852	5.813	5.852	5.782	5.867	347,795	5.8291	-0.66%
2023-11-23	0	7.560	7.530	7.560	7.310	7.560	442,800	3,312,078	7.4799	5.891	5.867	5.891	5.696	5.891	568,280	5.8283	2.16%
2023-11-22	0	7.400	7.340	7.400	7.300	7.760	605,600	4,454,621	7.3557	5.766	5.719	5.766	5.688	6.047	777,214	5.7315	-0.67%
2023-11-21	0	7.450	7.450	7.500	7.440	7.600	548,800	4,112,090	7.4929	5.805	5.805	5.844	5.797	5.922	704,318	5.8384	-1.06%
2023-11-20	0	7.530	7.510	7.540	7.220	7.650	4,252,400	31,738,242	7.4636	5.867	5.852	5.875	5.626	5.961	5,457,435	5.8156	-4.08%
2023-11-17	0	7.850	7.790	7.850	7.740	7.880	595,200	4,650,554	7.8134	6.117	6.070	6.117	6.031	6.140	763,866	6.0882	-1.51%
2023-11-16	0	7.970	7.930	7.970	7.850	8.080	662,000	5,256,138	7.9398	6.210	6.179	6.210	6.117	6.296	849,596	6.1866	-0.87%
2023-11-15	0	8.040	8.010	8.040	7.950	8.090	780,000	6,267,120	8.0348	6.265	6.241	6.265	6.195	6.304	1,001,035	6.2606	2.03%
2023-11-14	0	7.880	7.830	7.880	7.650	7.920	587,400	4,614,464	7.8557	6.140	6.101	6.140	5.961	6.171	753,856	6.1211	1.68%
2023-11-13	0	7.750	7.690	7.750	7.560	7.790	600,400	4,605,528	7.6708	6.039	5.992	6.039	5.891	6.070	770,540	5.9770	1.44%
2023-11-10	0	7.640	7.640	7.710	7.610	7.870	1,067,400	8,189,164	7.6721	5.953	5.953	6.008	5.930	6.132	1,369,877	5.9780	-2.92%
2023-11-09	0	7.870	7.870	7.890	7.800	7.990	555,600	4,381,178	7.8855	6.132	6.132	6.148	6.078	6.226	713,045	6.1443	-0.13%
2023-11-08	0	7.880	7.880	7.900	7.790	8.010	804,400	6,363,366	7.9107	6.140	6.140	6.156	6.070	6.241	1,032,349	6.1640	-0.76%
2023-11-07	0	7.940	7.930	7.940	7.740	8.020	1,042,400	8,255,835	7.9200	6.187	6.179	6.187	6.031	6.249	1,337,793	6.1712	1.40%
2023-11-06	0	7.830	7.830	7.850	7.700	8.000	1,293,000	10,149,862	7.8499	6.101	6.101	6.117	6.000	6.234	1,659,407	6.1166	0.51%
2023-11-03	0	7.790	7.780	7.790	7.570	7.960	2,458,528	19,172,983	7.7986	6.070	6.062	6.070	5.898	6.202	3,155,220	6.0766	3.87%
2023-11-02	0	7.500	7.500	7.550	7.440	7.630	1,110,800	8,390,468	7.5535	5.844	5.844	5.883	5.797	5.945	1,425,576	5.8857	0.40%
2023-11-01	0	7.470	7.410	7.470	7.330	7.480	506,000	3,758,808	7.4285	5.821	5.774	5.821	5.711	5.828	649,389	5.7882	1.22%
2023-10-31	0	7.380	7.380	7.410	7.240	7.550	963,200	7,151,542	7.4248	5.750	5.750	5.774	5.641	5.883	1,236,149	5.7853	0.00%
2023-10-30	0	7.380	7.380	7.420	7.290	7.490	366,600	2,706,562	7.3829	5.750	5.750	5.782	5.680	5.836	470,486	5.7527	-0.67%
2023-10-27	0	7.430	7.420	7.430	7.300	7.450	833,600	6,133,850	7.3583	5.789	5.782	5.789	5.688	5.805	1,069,824	5.7335	1.23%
2023-10-26	0	7.340	7.300	7.340	7.190	7.340	771,000	5,603,680	7.2681	5.719	5.688	5.719	5.602	5.719	989,484	5.6632	2.23%
2023-10-25	0	7.180	7.180	7.230	7.100	7.390	612,600	4,419,062	7.2136	5.595	5.595	5.634	5.532	5.758	786,197	5.6208	1.27%
2023-10-24	0	7.090	7.040	7.090	6.810	7.100	724,000	5,068,710	7.0010	5.524	5.486	5.524	5.306	5.532	929,165	5.4551	3.20%
2023-10-20	0	6.870	6.800	6.870	6.740	6.970	1,353,800	9,285,154	6.8586	5.353	5.299	5.353	5.252	5.431	1,737,437	5.3442	-0.29%
2023-10-19	0	6.890	6.850	6.890	6.790	7.020	1,185,200	8,142,706	6.8703	5.369	5.337	5.369	5.291	5.470	1,521,059	5.3533	-1.85%
2023-10-18	0	7.020	7.000	7.020	7.000	7.160	1,534,400	10,800,997	7.0392	5.470	5.454	5.470	5.454	5.579	1,969,215	5.4849	-1.68%
2023-10-17	0	7.140	7.120	7.160	7.110	7.310	407,000	2,907,548	7.1439	5.563	5.548	5.579	5.540	5.696	522,335	5.5664	-1.11%
2023-10-16	0	7.220	7.200	7.220	7.020	7.360	796,200	5,698,345	7.1569	5.626	5.610	5.626	5.470	5.735	1,021,825	5.5766	-1.10%
2023-10-13	0	7.300	7.280	7.300	7.280	7.390	463,200	3,400,548	7.3414	5.688	5.673	5.688	5.673	5.758	594,461	5.7204	-0.95%
2023-10-12	0	7.370	7.370	7.380	7.290	7.470	654,600	4,820,520	7.3641	5.743	5.743	5.750	5.680	5.821	840,099	5.7380	1.24%
2023-10-11	0	7.280	7.280	7.300	7.210	7.400	506,200	3,702,924	7.3151	5.673	5.673	5.688	5.618	5.766	649,646	5.6999	0.41%
2023-10-10	0	7.250	7.250	7.370	7.240	7.560	1,638,600	12,107,472	7.3889	5.649	5.649	5.743	5.641	5.891	2,102,943	5.7574	-1.63%
2023-10-09	0	7.370	7.370	7.430	7.320	7.620	766,800	5,748,115	7.4962	5.743	5.743	5.789	5.704	5.937	984,094	5.8410	1.10%
2023-10-06	0	7.290	7.290	7.310	7.240	7.400	32,343	236,550	7.3138	5.680	5.680	5.696	5.641	5.766	41,508	5.6989	-0.41%
2023-10-05	0	7.320	7.300	7.320	7.040	7.320	283,600	2,039,526	7.1916	5.704	5.688	5.704	5.486	5.704	363,966	5.6036	3.24%
2023-10-04	0	7.090	7.040	7.090	7.000	7.300	118,200	835,945	7.0723	5.524	5.486	5.524	5.454	5.688	151,695	5.5107	-0.98%
2023-10-03	0	7.160	7.160	7.210	7.120	7.520	272,000	1,968,968	7.2389	5.579	5.579	5.618	5.548	5.860	349,079	5.6405	-6.28%
2023-09-29	0	7.640	7.600	7.640	7.500	7.700	217,600	1,662,038	7.6380	5.953	5.922	5.953	5.844	6.000	279,263	5.9515	1.87%
2023-09-28	0	7.500	7.500	7.520	7.430	7.580	827,600	6,207,790	7.5010	5.844	5.844	5.860	5.789	5.906	1,062,123	5.8447	0.00%
2023-09-27	0	7.500	7.460	7.500	7.460	7.640	316,200	2,380,312	7.5279	5.844	5.813	5.844	5.813	5.953	405,804	5.8657	-0.13%
2023-09-26	0	7.510	7.510	7.530	7.470	7.710	613,400	4,661,964	7.6002	5.852	5.852	5.867	5.821	6.008	787,224	5.9220	-0.92%
2023-09-25	0	7.580	7.570	7.580	7.340	7.700	1,632,800	12,345,906	7.5612	5.906	5.898	5.906	5.719	6.000	2,095,499	5.8916	3.13%
2023-09-22	0	7.350	7.330	7.350	7.120	7.350	380,800	2,749,230	7.2196	5.727	5.711	5.727	5.548	5.727	488,710	5.6255	2.51%
2023-09-21	0	7.170	7.170	7.190	7.170	7.350	360,200	2,607,380	7.2387	5.587	5.587	5.602	5.587	5.727	462,273	5.6404	-1.38%
2023-09-20	0	7.270	7.240	7.270	7.180	7.340	457,000	3,321,526	7.2681	5.665	5.641	5.665	5.595	5.719	586,504	5.6633	-0.95%
2023-09-19	0	7.340	7.340	7.350	7.250	7.500	1,676,400	12,413,955	7.4051	5.719	5.719	5.727	5.649	5.844	2,151,454	5.7700	0.41%
2023-09-18	0	7.310	7.300	7.310	7.210	7.450	695,400	5,103,954	7.3396	5.696	5.688	5.696	5.618	5.805	892,461	5.7190	0.00%
2023-09-15	0	7.310	7.310	7.330	7.300	7.450	371,200	2,737,230	7.3740	5.696	5.696	5.711	5.688	5.805	476,390	5.7458	-1.48%
2023-09-14	0	7.420	7.370	7.420	7.290	7.430	299,591	2,202,622	7.3521	5.782	5.743	5.782	5.680	5.789	384,488	5.7287	0.95%
2023-09-13	0	7.350	7.340	7.370	7.300	7.600	664,200	4,938,963	7.4360	5.727	5.719	5.743	5.688	5.922	852,419	5.7941	-2.39%
2023-09-12	0	7.530	7.460	7.530	7.390	7.540	578,200	4,313,180	7.4597	5.867	5.813	5.867	5.758	5.875	742,049	5.8125	0.13%
2023-09-11	0	7.520	7.510	7.520	7.250	7.550	1,044,600	7,751,810	7.4208	5.860	5.852	5.860	5.649	5.883	1,340,616	5.7823	0.67%
2023-09-07	0	7.470	7.430	7.470	7.430	7.700	825,800	6,232,785	7.5476	5.821	5.789	5.821	5.789	6.000	1,059,813	5.8810	-0.93%
2023-09-06	0	7.540	7.530	7.550	7.470	7.740	770,600	5,833,814	7.5705	5.875	5.867	5.883	5.821	6.031	988,971	5.8989	-0.79%
2023-09-05	0	7.600	7.590	7.600	7.500	7.800	1,284,200	9,791,218	7.6244	5.922	5.914	5.922	5.844	6.078	1,648,114	5.9409	-1.04%
2023-09-04	0	7.680	7.640	7.680	7.240	7.770	3,112,600	23,517,294	7.5555	5.984	5.953	5.984	5.641	6.054	3,994,641	5.8872	6.67%
2023-08-31	0	7.200	7.190	7.200	7.040	7.300	2,896,600	20,910,464	7.2190	5.610	5.602	5.610	5.486	5.688	3,717,432	5.6250	3.45%
2023-08-30	0	6.960	6.960	6.990	6.960	7.100	1,388,400	9,778,816	7.0432	5.423	5.423	5.447	5.423	5.532	1,781,842	5.4880	0.14%
2023-08-29	0	6.950	6.950	6.960	6.610	7.000	2,348,200	16,124,012	6.8665	5.415	5.415	5.423	5.150	5.454	3,013,627	5.3504	6.92%
2023-08-28	0	6.500	6.500	6.520	6.410	6.710	591,000	3,874,942	6.5566	5.065	5.065	5.080	4.995	5.228	758,476	5.1089	0.78%
2023-08-25	0	6.450	6.420	6.450	6.380	6.450	208,600	1,339,872	6.4232	5.026	5.002	5.026	4.971	5.026	267,713	5.0049	-0.46%
2023-08-24	0	6.480	6.420	6.480	6.390	6.480	277,800	1,788,872	6.4394	5.049	5.002	5.049	4.979	5.049	356,522	5.0176	1.25%
2023-08-23	0	6.400	6.340	6.400	6.330	6.420	684,800	4,356,346	6.3615	4.987	4.940	4.987	4.932	5.002	878,857	4.9568	-0.62%
2023-08-22	0	6.440	6.410	6.440	6.330	6.450	610,200	3,901,279	6.3934	5.018	4.995	5.018	4.932	5.026	783,117	4.9817	1.26%
2023-08-21	0	6.360	6.360	6.370	6.310	6.490	899,200	5,771,804	6.4188	4.956	4.956	4.963	4.917	5.057	1,154,013	5.0015	-2.00%
2023-08-18	0	6.490	6.430	6.490	6.430	6.590	410,600	2,662,882	6.4853	5.057	5.010	5.057	5.010	5.135	526,955	5.0533	-1.67%
2023-08-17	0	6.600	6.570	6.600	6.360	6.650	746,400	4,873,368	6.5292	5.143	5.119	5.143	4.956	5.182	957,913	5.0875	2.33%
2023-08-16	0	6.450	6.450	6.490	6.420	6.530	384,600	2,487,553	6.4679	5.026	5.026	5.057	5.002	5.088	493,587	5.0397	-0.77%
2023-08-15	0	6.500	6.500	6.530	6.460	6.570	552,000	3,587,250	6.4986	5.065	5.065	5.088	5.034	5.119	708,424	5.0637	-0.76%
2023-08-14	0	6.550	6.520	6.550	6.460	6.600	1,080,600	7,042,379	6.5171	5.104	5.080	5.104	5.034	5.143	1,386,818	5.0781	-1.80%
2023-08-11	0	6.670	6.620	6.670	6.570	6.740	622,225	4,120,243	6.6218	5.197	5.158	5.197	5.119	5.252	798,550	5.1597	0.00%
2023-08-10	0	6.670	6.670	6.700	6.560	6.740	589,400	3,915,372	6.6430	5.197	5.197	5.221	5.112	5.252	756,423	5.1762	-0.60%
2023-08-09	0	6.710	6.680	6.710	6.640	6.780	481,200	3,231,949	6.7164	5.228	5.205	5.228	5.174	5.283	617,561	5.2334	0.30%
2023-08-08	0	6.690	6.690	6.720	6.660	6.780	833,000	5,590,977	6.7119	5.213	5.213	5.236	5.189	5.283	1,069,054	5.2298	-0.89%
2023-08-07	0	6.750	6.720	6.750	6.700	6.850	419,400	2,827,280	6.7412	5.260	5.236	5.260	5.221	5.337	538,249	5.2527	-0.74%
2023-08-04	0	6.800	6.790	6.800	6.790	6.960	460,400	3,146,444	6.8342	5.299	5.291	5.299	5.291	5.423	590,867	5.3251	-0.87%
2023-08-03	0	6.860	6.820	6.860	6.780	6.890	267,000	1,824,009	6.8315	5.345	5.314	5.345	5.283	5.369	342,662	5.3231	0.15%
2023-08-02	0	6.850	6.840	6.850	6.810	6.930	870,000	5,974,875	6.8677	5.337	5.330	5.337	5.306	5.400	1,116,539	5.3512	-1.72%
2023-08-01	0	6.970	6.950	6.970	6.750	7.150	2,717,894	18,685,692	6.8751	5.431	5.415	5.431	5.260	5.571	3,488,084	5.3570	-1.97%
2023-07-31	0	7.110	7.020	7.110	6.980	7.170	976,600	6,913,803	7.0795	5.540	5.470	5.540	5.439	5.587	1,253,347	5.5163	1.14%
2023-07-28	0	7.030	7.010	7.030	6.850	7.100	1,018,600	7,149,506	7.0190	5.478	5.462	5.478	5.337	5.532	1,307,248	5.4691	-0.28%
2023-07-27	0	7.050	7.020	7.050	6.950	7.110	296,600	2,089,480	7.0448	5.493	5.470	5.493	5.415	5.540	380,650	5.4892	1.00%
2023-07-26	0	6.980	6.980	7.000	6.960	7.090	102,800	720,331	7.0071	5.439	5.439	5.454	5.423	5.524	131,931	5.4599	-0.57%
2023-07-25	0	7.020	7.020	7.070	6.840	7.140	579,000	4,083,654	7.0529	5.470	5.470	5.509	5.330	5.563	743,076	5.4956	3.08%
2023-07-24	0	6.810	6.800	6.850	6.790	6.970	227,600	1,562,454	6.8649	5.306	5.299	5.337	5.291	5.431	292,097	5.3491	-1.30%
2023-07-21	0	6.900	6.900	6.910	6.810	6.900	208,800	1,429,324	6.8454	5.376	5.376	5.384	5.306	5.376	267,969	5.3339	0.58%
2023-07-20	0	6.860	6.840	6.890	6.840	7.030	459,800	3,188,823	6.9352	5.345	5.330	5.369	5.330	5.478	590,097	5.4039	-0.72%
2023-07-19	0	6.910	6.910	6.930	6.890	7.050	481,048	3,344,230	6.9520	5.384	5.384	5.400	5.369	5.493	617,366	5.4169	-1.71%
2023-07-18	0	7.030	7.000	7.030	6.880	7.070	357,600	2,512,050	7.0247	5.478	5.454	5.478	5.361	5.509	458,936	5.4736	-0.71%
2023-07-14	0	7.080	7.080	7.100	7.030	7.110	405,200	2,862,288	7.0639	5.517	5.517	5.532	5.478	5.540	520,025	5.5041	-0.28%
2023-07-13	0	7.100	7.100	7.120	7.020	7.130	473,000	3,347,159	7.0764	5.532	5.532	5.548	5.470	5.556	607,038	5.5139	0.85%
2023-07-12	0	7.040	6.970	7.040	6.890	7.040	398,600	2,767,672	6.9435	5.486	5.431	5.486	5.369	5.486	511,554	5.4103	1.00%
2023-07-11	0	6.970	6.910	6.970	6.850	7.000	643,800	4,453,431	6.9174	5.431	5.384	5.431	5.337	5.454	826,239	5.3900	2.20%
2023-07-10	0	6.820	6.820	6.840	6.770	7.030	781,000	5,350,872	6.8513	5.314	5.314	5.330	5.275	5.478	1,002,318	5.3385	-1.87%
2023-07-07	0	6.950	6.950	6.960	6.810	6.960	525,200	3,629,762	6.9112	5.415	5.415	5.423	5.306	5.423	674,030	5.3852	-1.42%
2023-07-06	0	7.050	6.960	7.050	6.950	7.100	461,400	3,233,483	7.0080	5.493	5.423	5.493	5.415	5.532	592,150	5.4606	-0.98%
2023-07-05	0	7.120	7.060	7.120	7.020	7.270	418,200	2,971,434	7.1053	5.548	5.501	5.548	5.470	5.665	536,709	5.5364	-1.25%
2023-07-04	0	7.210	7.180	7.210	6.970	7.220	1,525,000	10,833,082	7.1037	5.618	5.595	5.618	5.431	5.626	1,957,151	5.5351	2.56%
2023-07-03	0	7.030	7.030	7.060	6.820	7.080	341,000	2,396,452	7.0277	5.478	5.478	5.501	5.314	5.517	437,632	5.4760	2.93%
2023-06-30	0	6.830	6.830	6.900	6.720	6.960	990,400	6,734,592	6.7999	5.322	5.322	5.376	5.236	5.423	1,271,057	5.2984	1.34%
2023-06-29	0	6.740	6.740	6.780	6.740	6.890	698,200	4,742,848	6.7930	5.252	5.252	5.283	5.252	5.369	896,054	5.2930	-1.89%
2023-06-28	0	6.870	6.870	6.900	6.810	6.970	308,200	2,114,303	6.8602	5.353	5.353	5.376	5.306	5.431	395,537	5.3454	0.29%
2023-06-27	0	6.850	6.850	6.890	6.650	6.940	284,200	1,951,987	6.8684	5.337	5.337	5.369	5.182	5.408	364,736	5.3518	0.74%
2023-06-26	0	6.800	6.750	6.800	6.740	6.960	180,200	1,227,131	6.8098	5.299	5.260	5.299	5.252	5.423	231,265	5.3062	-0.73%
2023-06-23	0	6.850	6.850	6.870	6.700	6.960	390,000	2,642,062	6.7745	5.337	5.337	5.353	5.221	5.423	500,517	5.2787	-1.86%
2023-06-21	0	6.980	6.980	6.990	6.880	7.020	652,200	4,540,473	6.9618	5.439	5.439	5.447	5.361	5.470	837,019	5.4246	-0.29%
2023-06-20	0	7.000	7.000	7.020	6.870	7.070	772,400	5,358,960	6.9381	5.454	5.454	5.470	5.353	5.509	991,281	5.4061	0.86%
2023-06-19	0	6.940	6.880	6.940	6.830	7.030	395,000	2,729,431	6.9100	5.408	5.361	5.408	5.322	5.478	506,934	5.3842	-1.70%
2023-06-16	0	7.060	7.010	7.060	7.000	7.110	381,600	2,688,270	7.0447	5.501	5.462	5.501	5.454	5.540	489,737	5.4892	0.14%
2023-06-15	0	7.050	7.030	7.050	6.830	7.100	1,677,000	11,800,315	7.0366	5.493	5.478	5.493	5.322	5.532	2,152,224	5.4828	3.68%
2023-06-14	0	6.800	6.800	6.820	6.790	6.890	313,800	2,140,102	6.8200	5.299	5.299	5.314	5.291	5.369	402,724	5.3141	0.00%
2023-06-13	0	6.800	6.800	6.820	6.680	6.820	472,000	3,196,307	6.7718	5.299	5.299	5.314	5.205	5.314	605,754	5.2766	1.80%
2023-06-12	0	6.680	6.660	6.680	6.600	6.770	723,000	4,810,692	6.6538	5.205	5.189	5.205	5.143	5.275	927,882	5.1846	-1.04%
2023-06-09	0	6.750	6.720	6.750	6.710	6.850	539,400	3,634,555	6.7381	5.260	5.236	5.260	5.228	5.337	692,254	5.2503	-0.44%
2023-06-08	0	6.780	6.730	6.780	6.600	6.780	1,162,800	7,810,377	6.7169	5.283	5.244	5.283	5.143	5.283	1,492,312	5.2337	2.42%
2023-06-07	0	6.620	6.620	6.660	6.510	6.880	1,783,400	11,825,264	6.6307	5.158	5.158	5.189	5.073	5.361	2,288,776	5.1666	0.06%
2023-06-06	0	7.240	7.240	7.310	7.230	7.500	895,400	6,564,648	7.3315	5.155	5.155	5.205	5.148	5.341	1,257,459	5.2206	-2.82%
2023-06-05	0	7.450	7.410	7.450	7.280	7.450	884,900	6,528,057	7.3772	5.305	5.276	5.305	5.184	5.305	1,242,713	5.2531	2.34%
2023-06-02	0	7.280	7.240	7.280	7.180	7.300	1,929,755	13,961,548	7.2349	5.184	5.155	5.184	5.113	5.198	2,710,060	5.1517	1.39%
2023-06-01	0	7.180	7.120	7.180	7.120	7.370	1,921,400	13,833,633	7.1998	5.113	5.070	5.113	5.070	5.248	2,698,327	5.1267	-2.18%
2023-05-31	0	7.340	7.340	7.350	7.180	7.440	1,073,200	7,820,618	7.2872	5.227	5.227	5.234	5.113	5.298	1,507,153	5.1890	-1.08%
2023-05-30	0	7.420	7.390	7.420	7.330	7.630	2,187,082	16,236,079	7.4236	5.284	5.262	5.284	5.219	5.433	3,071,439	5.2861	-1.46%
2023-05-29	0	7.530	7.530	7.540	7.500	8.050	2,485,200	19,129,481	7.6974	5.362	5.362	5.369	5.341	5.732	3,490,102	5.4811	-7.49%
2023-05-25	0	8.140	8.080	8.140	8.070	8.250	1,236,200	10,045,260	8.1259	5.796	5.754	5.796	5.746	5.875	1,736,063	5.7862	-1.21%
2023-05-24	0	8.240	8.240	8.290	8.090	8.350	708,200	5,831,670	8.2345	5.867	5.867	5.903	5.761	5.946	994,564	5.8635	-0.36%
2023-05-23	0	8.270	8.270	8.280	8.240	8.510	1,090,000	9,083,914	8.3339	5.889	5.889	5.896	5.867	6.060	1,530,747	5.9343	-2.36%
2023-05-22	0	8.470	8.470	8.500	8.410	8.600	285,400	2,430,072	8.5146	6.031	6.031	6.053	5.989	6.124	400,803	6.0630	0.47%
2023-05-19	0	8.430	8.380	8.430	8.330	8.470	543,000	4,548,237	8.3761	6.003	5.967	6.003	5.932	6.031	762,565	5.9644	-0.24%
2023-05-18	0	8.450	8.450	8.490	8.430	8.570	923,600	7,824,734	8.4720	6.017	6.017	6.045	6.003	6.102	1,297,062	6.0327	-0.47%
2023-05-17	0	8.490	8.490	8.510	8.470	8.630	668,800	5,700,746	8.5238	6.045	6.045	6.060	6.031	6.145	939,232	6.0696	-0.70%
2023-05-16	0	8.550	8.550	8.590	8.550	8.820	780,400	6,773,314	8.6793	6.088	6.088	6.117	6.088	6.280	1,095,958	6.1803	-1.95%
2023-05-15	0	8.720	8.720	8.730	8.590	8.800	634,922	5,520,995	8.6955	6.209	6.209	6.216	6.117	6.266	891,656	6.1918	1.51%
2023-05-12	0	8.590	8.560	8.600	8.560	8.660	679,600	5,840,245	8.5937	6.117	6.095	6.124	6.095	6.167	954,399	6.1193	-0.12%
2023-05-11	0	8.600	8.550	8.620	8.490	8.840	1,286,500	11,068,099	8.6033	6.124	6.088	6.138	6.045	6.295	1,806,702	6.1261	-1.94%
2023-05-10	0	8.770	8.710	8.770	8.650	8.770	788,000	6,878,823	8.7295	6.245	6.202	6.245	6.159	6.245	1,106,631	6.2160	1.50%
2023-05-09	0	8.640	8.640	8.680	8.640	8.890	1,748,800	15,342,642	8.7732	6.152	6.152	6.181	6.152	6.330	2,455,935	6.2472	-1.03%
2023-05-08	0	8.730	8.710	8.730	8.650	8.820	1,063,800	9,255,920	8.7008	6.216	6.202	6.216	6.159	6.280	1,493,953	6.1956	0.11%
2023-05-05	0	8.720	8.680	8.700	8.610	8.950	1,171,400	10,218,366	8.7232	6.209	6.181	6.195	6.131	6.373	1,645,061	6.2115	-2.02%
2023-05-04	0	8.900	8.890	8.900	8.660	8.900	1,113,400	9,783,533	8.7871	6.337	6.330	6.337	6.167	6.337	1,563,608	6.2570	1.71%
2023-05-03	0	8.750	8.710	8.750	8.560	8.840	287,400	2,497,475	8.6899	6.231	6.202	6.231	6.095	6.295	403,612	6.1878	-1.02%
2023-05-02	0	8.840	8.820	8.840	8.610	8.880	315,000	2,769,549	8.7922	6.295	6.280	6.295	6.131	6.323	442,372	6.2607	1.14%
2023-04-28	0	8.740	8.720	8.740	8.560	9.040	1,296,200	11,320,493	8.7336	6.223	6.209	6.223	6.095	6.437	1,820,325	6.2189	-1.91%
2023-04-27	0	8.910	8.900	8.920	8.450	8.910	1,074,600	9,383,424	8.7320	6.345	6.337	6.352	6.017	6.345	1,509,120	6.2178	5.19%
2023-04-26	0	8.470	8.470	8.510	8.470	8.770	824,200	7,105,022	8.6205	6.031	6.031	6.060	6.031	6.245	1,157,469	6.1384	-1.05%
2023-04-25	0	8.560	8.550	8.560	8.420	8.600	501,200	4,267,860	8.5153	6.095	6.088	6.095	5.996	6.124	703,863	6.0635	-1.15%
2023-04-24	0	8.660	8.660	8.760	8.530	8.790	848,200	7,344,540	8.6590	6.167	6.167	6.238	6.074	6.259	1,191,174	6.1658	-1.03%
2023-04-21	0	8.750	8.720	8.750	8.580	8.790	2,212,600	19,321,845	8.7326	6.231	6.209	6.231	6.110	6.259	3,107,275	6.2183	1.39%
2023-04-20	0	8.630	8.610	8.630	8.400	8.690	1,998,000	17,124,420	8.5708	6.145	6.131	6.145	5.981	6.188	2,805,901	6.1030	3.23%
2023-04-19	0	8.360	8.360	8.450	8.330	8.750	2,132,800	17,999,577	8.4394	5.953	5.953	6.017	5.932	6.231	2,995,208	6.0095	-3.02%
2023-04-18	0	8.620	8.540	8.620	8.510	8.770	664,324	5,738,121	8.6375	6.138	6.081	6.138	6.060	6.245	932,947	6.1505	-0.12%
2023-04-17	0	8.630	8.630	8.660	8.150	8.720	2,880,300	24,757,908	8.5956	6.145	6.145	6.167	5.803	6.209	4,044,963	6.1207	5.76%
2023-04-14	0	8.160	8.080	8.160	8.030	8.290	466,400	3,786,414	8.1184	5.810	5.754	5.810	5.718	5.903	654,991	5.7809	0.37%
2023-04-13	0	8.130	8.080	8.130	7.930	8.140	459,800	3,700,668	8.0484	5.789	5.754	5.789	5.647	5.796	645,722	5.7311	0.99%
2023-04-12	0	8.050	8.020	8.050	8.000	8.400	401,600	3,257,796	8.1120	5.732	5.711	5.732	5.697	5.981	563,989	5.7763	-1.47%
2023-04-11	0	8.170	8.170	8.230	8.120	8.290	857,800	7,014,815	8.1777	5.818	5.818	5.860	5.782	5.903	1,204,655	5.8231	-0.24%
2023-04-06	0	8.190	8.100	8.190	8.070	8.220	383,000	3,118,945	8.1435	5.832	5.768	5.832	5.746	5.853	537,868	5.7987	-0.73%
2023-04-04	0	8.250	8.210	8.250	8.030	8.310	1,080,400	8,808,691	8.1532	5.875	5.846	5.875	5.718	5.917	1,517,265	5.8056	-0.24%
2023-04-03	0	8.270	8.240	8.270	7.880	8.280	1,467,800	12,006,220	8.1797	5.889	5.867	5.889	5.611	5.896	2,061,312	5.8246	4.55%
2023-03-31	0	7.910	7.910	7.960	7.770	8.020	777,600	6,169,524	7.9341	5.632	5.632	5.668	5.533	5.711	1,092,026	5.6496	0.25%
2023-03-30	0	7.890	7.890	7.960	7.640	8.080	2,513,400	19,870,505	7.9058	5.618	5.618	5.668	5.440	5.754	3,529,705	5.6295	3.27%
2023-03-29	0	7.640	7.600	7.640	7.500	7.670	343,200	2,598,264	7.5707	5.440	5.412	5.440	5.341	5.462	481,975	5.3909	1.73%
2023-03-28	0	7.510	7.510	7.630	7.500	7.740	1,332,211	10,102,608	7.5833	5.348	5.348	5.433	5.341	5.511	1,870,897	5.3999	-1.96%
2023-03-27	0	7.660	7.630	7.660	7.580	7.750	944,600	7,199,435	7.6217	5.454	5.433	5.454	5.397	5.519	1,326,553	5.4272	-1.16%
2023-03-24	0	7.750	7.750	7.780	7.720	8.020	556,800	4,344,778	7.8031	5.519	5.519	5.540	5.497	5.711	781,945	5.5564	-3.61%
2023-03-23	0	8.040	8.030	8.040	7.850	8.040	797,000	6,343,702	7.9595	5.725	5.718	5.725	5.590	5.725	1,119,271	5.6677	1.77%
2023-03-22	0	7.900	7.900	7.950	7.750	7.980	602,400	4,765,981	7.9117	5.625	5.625	5.661	5.519	5.682	845,983	5.6337	2.20%
2023-03-21	0	7.730	7.730	7.790	7.620	7.790	901,385	6,958,052	7.7193	5.504	5.504	5.547	5.426	5.547	1,265,864	5.4967	1.05%
2023-03-20	0	7.650	7.650	7.690	7.570	7.740	698,600	5,360,060	7.6726	5.447	5.447	5.476	5.390	5.511	981,082	5.4634	0.39%
2023-03-17	0	7.620	7.610	7.690	7.510	7.830	900,925	6,904,526	7.6638	5.426	5.419	5.476	5.348	5.576	1,265,218	5.4572	3.25%
2023-03-16	0	7.380	7.370	7.380	7.350	7.820	3,826,399	28,780,036	7.5214	5.255	5.248	5.255	5.234	5.568	5,373,621	5.3558	-5.87%
2023-03-15	0	7.840	7.840	7.860	7.720	7.920	1,243,201	9,701,664	7.8038	5.583	5.583	5.597	5.497	5.640	1,745,895	5.5568	2.48%
2023-03-14	0	7.650	7.620	7.650	7.610	7.910	1,338,800	10,312,501	7.7028	5.447	5.426	5.447	5.419	5.632	1,880,150	5.4849	-3.16%
2023-03-13	0	7.900	7.850	7.900	7.630	7.920	1,442,804	11,215,400	7.7733	5.625	5.590	5.625	5.433	5.640	2,026,209	5.5352	2.60%
2023-03-10	0	7.700	7.700	7.740	7.620	7.990	2,435,535	18,857,061	7.7425	5.483	5.483	5.511	5.426	5.689	3,420,355	5.5132	-3.63%
2023-03-09	0	7.990	7.950	7.990	7.950	8.280	1,216,199	9,748,564	8.0156	5.689	5.661	5.689	5.661	5.896	1,707,975	5.7077	-1.60%
2023-03-08	0	8.120	8.120	8.160	8.080	8.270	1,471,684	12,001,274	8.1548	5.782	5.782	5.810	5.754	5.889	2,066,766	5.8068	-2.40%
2023-03-07	0	8.320	8.320	8.330	8.160	8.520	1,645,799	13,743,792	8.3508	5.924	5.924	5.932	5.810	6.067	2,311,286	5.9464	1.22%
2023-03-06	0	8.220	8.220	8.230	8.150	8.440	1,214,400	9,998,706	8.2335	5.853	5.853	5.860	5.803	6.010	1,705,448	5.8628	-1.56%
2023-03-03	0	8.350	8.350	8.360	8.180	8.590	1,131,200	9,402,703	8.3121	5.946	5.946	5.953	5.825	6.117	1,588,606	5.9188	0.72%
2023-03-02	0	8.290	8.200	8.290	8.140	8.300	278,399	2,288,837	8.2214	5.903	5.839	5.903	5.796	5.910	390,971	5.8542	-0.12%
2023-03-01	0	8.300	8.300	8.310	7.900	8.300	898,600	7,348,525	8.1777	5.910	5.910	5.917	5.625	5.910	1,261,953	5.8231	5.06%
2023-02-28	0	7.900	7.900	7.920	7.830	7.970	1,270,000	10,031,140	7.8985	5.625	5.625	5.640	5.576	5.675	1,783,530	5.6243	-0.75%
2023-02-27	0	7.960	7.960	8.000	7.920	8.480	872,799	7,010,348	8.0320	5.668	5.668	5.697	5.640	6.038	1,225,719	5.7194	-3.75%
2023-02-24	0	8.270	8.200	8.280	8.150	8.280	607,001	4,977,786	8.2006	5.889	5.839	5.896	5.803	5.896	852,445	5.8394	-0.72%
2023-02-23	0	8.330	8.330	8.370	8.300	8.690	1,032,599	8,719,638	8.4444	5.932	5.932	5.960	5.910	6.188	1,450,135	6.0130	-0.48%
2023-02-22	0	8.370	8.370	8.440	8.300	8.520	415,197	3,484,531	8.3925	5.960	5.960	6.010	5.910	6.067	583,084	5.9760	-1.76%
2023-02-21	0	8.520	8.500	8.520	8.380	8.690	1,122,998	9,592,762	8.5421	6.067	6.053	6.067	5.967	6.188	1,577,087	6.0826	1.79%
2023-02-20	0	8.370	8.370	8.380	8.170	8.470	987,600	8,279,898	8.3839	5.960	5.960	5.967	5.818	6.031	1,386,941	5.9699	1.58%
2023-02-17	0	8.240	8.190	8.240	8.010	8.300	794,405	6,523,239	8.2115	5.867	5.832	5.867	5.704	5.910	1,115,626	5.8472	2.36%
2023-02-16	0	8.050	8.050	8.060	7.990	8.310	1,602,600	13,057,052	8.1474	5.732	5.732	5.739	5.689	5.917	2,250,619	5.8015	-1.35%
2023-02-15	0	8.160	8.160	8.240	8.160	8.460	1,208,400	9,962,125	8.2441	5.810	5.810	5.867	5.810	6.024	1,697,022	5.8704	-3.55%
2023-02-14	0	8.460	8.450	8.540	8.400	9.080	1,754,287	14,896,856	8.4917	6.024	6.017	6.081	5.981	6.466	2,463,641	6.0467	-2.53%
2023-02-13	0	8.680	8.650	8.680	8.480	8.770	1,958,946	16,906,173	8.6302	6.181	6.159	6.181	6.038	6.245	2,751,055	6.1453	-2.47%
2023-02-10	0	8.900	8.890	8.900	8.850	9.110	1,865,799	16,741,660	8.9729	6.337	6.330	6.337	6.302	6.487	2,620,244	6.3894	-1.11%
2023-02-09	0	9.000	9.000	9.040	8.470	9.060	3,911,400	34,488,150	8.8173	6.409	6.409	6.437	6.031	6.451	5,492,993	6.2786	6.01%
2023-02-08	0	8.490	8.490	8.520	8.430	8.580	909,400	7,728,541	8.4985	6.045	6.045	6.067	6.003	6.110	1,277,120	6.0515	-0.70%
2023-02-07	0	8.550	8.510	8.550	8.430	8.770	1,745,401	15,029,745	8.6111	6.088	6.060	6.088	6.003	6.245	2,451,162	6.1317	1.91%
2023-02-06	0	8.390	8.360	8.390	8.070	8.650	2,675,600	22,659,349	8.4689	5.974	5.953	5.974	5.746	6.159	3,757,491	6.0304	1.70%
2023-02-03	0	8.250	8.250	8.280	8.180	8.600	1,826,400	15,166,551	8.3041	5.875	5.875	5.896	5.825	6.124	2,564,913	5.9131	-3.85%
2023-02-02	0	8.580	8.580	8.590	8.500	8.730	1,342,600	11,587,931	8.6310	6.110	6.110	6.117	6.053	6.216	1,885,487	6.1459	-0.12%
2023-02-01	0	8.590	8.590	8.640	8.390	8.700	1,360,200	11,626,048	8.5473	6.117	6.117	6.152	5.974	6.195	1,910,203	6.0863	-0.23%
2023-01-31	0	8.610	8.600	8.610	8.320	8.780	1,881,700	16,137,674	8.5761	6.131	6.124	6.131	5.924	6.252	2,642,574	6.1068	3.99%
2023-01-30	0	8.280	8.230	8.280	8.200	8.470	2,240,800	18,764,812	8.3742	5.896	5.860	5.896	5.839	6.031	3,146,878	5.9630	-2.36%
2023-01-27	0	8.480	8.480	8.490	8.320	8.480	520,800	4,374,320	8.3992	6.038	6.038	6.045	5.924	6.038	731,388	5.9808	0.83%
2023-01-26	0	8.410	8.390	8.410	8.180	8.430	477,200	3,982,546	8.3457	5.989	5.974	5.989	5.825	6.003	670,158	5.9427	3.70%
2023-01-20	0	8.110	8.110	8.120	7.910	8.180	527,400	4,252,651	8.0634	5.775	5.775	5.782	5.632	5.825	740,657	5.7417	-1.10%
2023-01-19	0	8.200	8.130	8.200	8.000	8.210	293,600	2,386,222	8.1275	5.839	5.789	5.839	5.697	5.846	412,319	5.7873	1.23%
2023-01-18	0	8.100	8.100	8.120	7.960	8.180	912,400	7,360,120	8.0668	5.768	5.768	5.782	5.668	5.825	1,281,333	5.7441	-0.25%
2023-01-17	0	8.120	8.100	8.120	7.990	8.400	1,632,600	13,277,880	8.1330	5.782	5.768	5.782	5.689	5.981	2,292,749	5.7912	-3.33%
2023-01-16	0	8.400	8.390	8.400	7.730	8.420	4,297,800	34,925,530	8.1264	5.981	5.974	5.981	5.504	5.996	6,035,636	5.7866	7.83%
2023-01-13	0	7.790	7.780	7.790	7.690	7.790	1,014,800	7,860,874	7.7462	5.547	5.540	5.547	5.476	5.547	1,425,139	5.5159	1.70%
2023-01-12	0	7.660	7.640	7.660	7.480	7.700	1,250,599	9,539,237	7.6277	5.454	5.440	5.454	5.326	5.483	1,756,285	5.4315	2.54%
2023-01-11	0	7.470	7.460	7.490	7.370	7.510	1,378,600	10,269,191	7.4490	5.319	5.312	5.333	5.248	5.348	1,936,043	5.3042	0.40%
2023-01-10	0	7.440	7.400	7.440	7.300	7.470	928,200	6,871,843	7.4034	5.298	5.269	5.298	5.198	5.319	1,303,522	5.2718	0.54%
2023-01-09	0	7.400	7.370	7.400	7.280	7.430	1,033,200	7,614,054	7.3694	5.269	5.248	5.269	5.184	5.291	1,450,979	5.2475	1.65%
2023-01-06	0	7.280	7.280	7.300	7.100	7.360	1,624,400	11,835,475	7.2861	5.184	5.184	5.198	5.056	5.241	2,281,234	5.1882	1.11%
2023-01-05	0	7.200	7.130	7.200	7.010	7.250	1,436,200	10,284,029	7.1606	5.127	5.077	5.127	4.992	5.163	2,016,934	5.0988	1.55%
2023-01-04	0	7.090	7.090	7.100	6.980	7.140	727,800	5,137,212	7.0585	5.049	5.049	5.056	4.970	5.084	1,022,089	5.0262	0.28%
2023-01-03	0	7.070	7.070	7.100	6.730	7.140	1,432,798	10,038,309	7.0061	5.034	5.034	5.056	4.792	5.084	2,012,157	4.9888	3.06%
2022-12-30	0	6.860	6.850	6.860	6.700	6.930	1,620,401	11,010,165	6.7947	4.885	4.878	4.885	4.771	4.935	2,275,618	4.8383	1.03%
2022-12-29	0	6.790	6.790	6.800	6.700	6.970	3,748,801	25,453,219	6.7897	4.835	4.835	4.842	4.771	4.963	5,264,646	4.8347	-3.41%
2022-12-28	0	7.030	6.980	7.030	6.900	7.080	1,987,400	13,865,106	6.9765	5.006	4.970	5.006	4.913	5.041	2,791,014	4.9678	2.93%
2022-12-23	0	6.830	6.820	6.830	6.750	7.310	4,124,600	28,537,074	6.9187	4.863	4.856	4.863	4.806	5.205	5,792,401	4.9266	-6.18%
2022-12-22	0	7.280	7.280	7.300	7.280	7.430	456,600	3,358,204	7.3548	5.184	5.184	5.198	5.184	5.291	641,228	5.2371	-0.14%
2022-12-21	0	7.290	7.240	7.290	7.230	7.340	187,597	1,364,910	7.2758	5.191	5.155	5.191	5.148	5.227	263,453	5.1809	-1.09%
2022-12-20	0	7.370	7.270	7.370	7.140	7.370	465,760	3,371,025	7.2377	5.248	5.177	5.248	5.084	5.248	654,092	5.1537	0.96%
2022-12-19	0	7.300	7.300	7.340	7.230	7.490	1,569,198	11,489,569	7.3219	5.198	5.198	5.227	5.148	5.333	2,203,711	5.2137	-2.28%
2022-12-16	0	7.470	7.450	7.490	7.420	7.740	2,746,200	20,596,223	7.4999	5.319	5.305	5.333	5.284	5.511	3,856,639	5.3405	-4.96%
2022-12-15	0	7.860	7.840	7.860	7.480	7.860	1,233,800	9,485,058	7.6877	5.597	5.583	5.597	5.326	5.597	1,732,693	5.4742	1.81%
2022-12-14	0	7.720	7.720	7.750	7.680	8.000	941,200	7,297,345	7.7532	5.497	5.497	5.519	5.469	5.697	1,321,779	5.5209	-2.40%
2022-12-13	0	7.910	7.860	7.910	7.800	7.980	1,252,000	9,831,859	7.8529	5.632	5.597	5.632	5.554	5.682	1,758,252	5.5918	-1.62%
2022-12-12	0	8.040	7.980	8.040	7.930	8.130	661,400	5,292,902	8.0026	5.725	5.682	5.725	5.647	5.789	928,840	5.6984	-1.23%
2022-12-09	0	8.140	8.140	8.150	7.930	8.190	867,600	7,008,428	8.0779	5.796	5.796	5.803	5.647	5.832	1,218,418	5.7521	0.99%
2022-12-08	0	8.060	8.040	8.060	7.850	8.120	840,000	6,710,486	7.9887	5.739	5.725	5.739	5.590	5.782	1,179,658	5.6885	0.88%
2022-12-07	0	7.990	7.960	7.990	7.950	8.550	1,311,600	10,806,024	8.2388	5.689	5.668	5.689	5.661	6.088	1,841,952	5.8666	-4.77%
2022-12-06	0	8.390	8.360	8.390	8.220	8.520	821,200	6,848,008	8.3390	5.974	5.953	5.974	5.853	6.067	1,153,256	5.9380	-1.53%
2022-12-05	0	8.520	8.500	8.520	8.470	8.680	656,176	5,621,847	8.5676	6.067	6.053	6.067	6.031	6.181	921,504	6.1007	1.67%
2022-12-02	0	8.380	8.380	8.390	8.150	8.590	1,959,576	16,275,702	8.3057	5.967	5.967	5.974	5.803	6.117	2,751,940	5.9143	-1.41%
2022-12-01	0	8.500	8.420	8.500	8.250	8.690	2,544,600	21,441,792	8.4264	6.053	5.996	6.053	5.875	6.188	3,573,521	6.0002	4.81%
2022-11-30	0	8.110	8.110	8.120	7.850	8.110	4,793,200	38,728,335	8.0798	5.775	5.775	5.782	5.590	5.775	6,731,353	5.7534	1.50%
2022-11-29	0	7.990	7.980	7.990	7.670	8.000	1,601,299	12,543,898	7.8336	5.689	5.682	5.689	5.462	5.697	2,248,792	5.5781	4.31%
2022-11-28	0	7.660	7.660	7.670	7.350	7.660	669,196	5,028,711	7.5146	5.454	5.454	5.462	5.234	5.454	939,789	5.3509	-1.42%
2022-11-25	0	7.770	7.730	7.770	7.650	7.930	988,408	7,699,814	7.7901	5.533	5.504	5.533	5.447	5.647	1,388,075	5.5471	-0.51%
2022-11-24	0	7.810	7.800	7.810	7.620	7.850	1,203,999	9,372,456	7.7844	5.561	5.554	5.561	5.426	5.590	1,690,842	5.5431	3.31%
2022-11-23	0	7.560	7.560	7.640	7.480	7.760	769,003	5,843,574	7.5989	5.383	5.383	5.440	5.326	5.526	1,079,953	5.4110	-0.13%
2022-11-22	0	7.570	7.570	7.580	7.240	7.730	1,719,401	13,020,015	7.5724	5.390	5.390	5.397	5.155	5.504	2,414,649	5.3921	3.70%
2022-11-21	0	7.300	7.290	7.300	7.240	7.490	1,903,027	13,977,554	7.3449	5.198	5.191	5.198	5.155	5.333	2,672,525	5.2301	-4.45%
2022-11-18	0	7.640	7.590	7.640	7.420	7.650	1,472,571	11,072,381	7.5191	5.440	5.405	5.440	5.284	5.447	2,068,012	5.3541	0.53%
2022-11-17	0	7.600	7.560	7.600	7.400	7.810	1,475,600	11,064,032	7.4980	5.412	5.383	5.412	5.269	5.561	2,072,266	5.3391	-2.44%
2022-11-16	0	7.790	7.790	7.800	7.610	7.960	2,694,276	20,833,337	7.7324	5.547	5.547	5.554	5.419	5.668	3,783,719	5.5060	-2.14%
2022-11-15	0	7.960	7.910	7.960	7.800	8.080	1,590,400	12,636,980	7.9458	5.668	5.632	5.668	5.554	5.754	2,233,486	5.6580	0.25%
2022-11-14	0	7.940	7.910	7.940	7.700	8.090	2,321,600	18,443,704	7.9444	5.654	5.632	5.654	5.483	5.761	3,260,350	5.6570	5.87%
2022-11-11	0	7.500	7.490	7.500	7.390	7.750	1,959,400	14,858,610	7.5832	5.341	5.333	5.341	5.262	5.519	2,751,693	5.3998	2.18%
2022-11-10	0	7.340	7.320	7.340	7.310	7.640	653,400	4,872,358	7.4569	5.227	5.212	5.227	5.205	5.440	917,605	5.3099	-3.93%
2022-11-09	0	7.640	7.630	7.640	7.540	7.870	1,397,564	10,749,228	7.6914	5.440	5.433	5.440	5.369	5.604	1,962,676	5.4768	-2.80%
2022-11-08	0	7.860	7.860	7.870	7.670	7.910	410,400	3,202,997	7.8046	5.597	5.597	5.604	5.462	5.632	576,347	5.5574	0.13%
2022-11-07	0	7.850	7.800	7.850	7.620	7.910	1,078,400	8,414,342	7.8026	5.590	5.554	5.590	5.426	5.632	1,514,456	5.5560	3.02%
2022-11-04	0	7.620	7.580	7.620	7.200	7.680	935,200	7,045,332	7.5335	5.426	5.397	5.426	5.127	5.469	1,313,352	5.3644	7.17%
2022-11-03	0	7.110	7.060	7.110	6.920	7.130	800,200	5,598,042	6.9958	5.063	5.027	5.063	4.928	5.077	1,123,765	4.9815	-0.28%
2022-11-02	0	7.130	7.090	7.130	6.820	7.180	645,400	4,534,503	7.0259	5.077	5.049	5.077	4.856	5.113	906,371	5.0029	2.74%
2022-11-01	0	6.940	6.940	6.970	6.720	7.010	1,029,600	7,078,782	6.8753	4.942	4.942	4.963	4.785	4.992	1,445,924	4.8957	3.12%
2022-10-31	0	6.730	6.720	6.730	6.710	7.300	868,204	5,959,889	6.8646	4.792	4.785	4.792	4.778	5.198	1,219,266	4.8881	-5.61%
2022-10-28	0	7.130	7.130	7.180	7.100	7.900	1,608,400	11,765,558	7.3151	5.077	5.077	5.113	5.056	5.625	2,258,764	5.2088	-7.40%
2022-10-27	0	7.700	7.620	7.700	7.580	8.060	1,314,400	10,225,814	7.7798	5.483	5.426	5.483	5.397	5.739	1,845,884	5.5398	-0.52%
2022-10-26	0	7.740	7.660	7.740	7.550	7.820	669,200	5,136,763	7.6760	5.511	5.454	5.511	5.376	5.568	939,794	5.4658	3.75%
2022-10-25	0	7.460	7.460	7.560	7.320	7.680	1,355,000	10,094,510	7.4498	5.312	5.312	5.383	5.212	5.469	1,902,901	5.3048	-1.06%
2022-10-24	0	7.540	7.480	7.540	7.380	7.940	1,828,001	13,799,946	7.5492	5.369	5.326	5.369	5.255	5.654	2,567,162	5.3756	-5.04%
2022-10-21	0	7.940	7.890	7.940	7.640	7.990	801,600	6,247,488	7.7938	5.654	5.618	5.654	5.440	5.689	1,125,731	5.5497	3.79%
2022-10-20	0	7.650	7.640	7.650	7.390	7.800	1,750,963	13,273,087	7.5804	5.447	5.440	5.447	5.262	5.554	2,458,973	5.3978	-3.16%
2022-10-19	0	7.900	7.840	7.910	7.870	8.240	1,673,400	13,471,987	8.0507	5.625	5.583	5.632	5.604	5.867	2,350,047	5.7326	-1.13%
2022-10-18	0	7.990	7.980	8.000	7.660	7.990	1,299,800	10,206,843	7.8526	5.689	5.682	5.697	5.454	5.689	1,825,380	5.5916	1.52%
2022-10-17	0	7.870	7.780	7.870	7.650	7.900	416,056	3,229,191	7.7614	5.604	5.540	5.604	5.447	5.625	584,290	5.5267	2.21%
2022-10-14	0	7.700	7.700	7.710	7.530	7.850	1,133,600	8,712,924	7.6861	5.483	5.483	5.490	5.362	5.590	1,591,976	5.4730	2.80%
2022-10-13	0	7.490	7.350	7.490	7.370	7.670	906,600	6,781,848	7.4805	5.333	5.234	5.333	5.248	5.462	1,273,188	5.3267	1.08%
2022-10-12	0	7.410	7.410	7.480	7.250	7.690	1,563,600	11,633,469	7.4402	5.276	5.276	5.326	5.163	5.476	2,195,849	5.2979	-2.88%
2022-10-11	0	7.630	7.590	7.630	7.550	7.880	896,600	6,907,171	7.7037	5.433	5.405	5.433	5.376	5.611	1,259,144	5.4856	-1.04%
2022-10-10	0	7.710	7.690	7.710	7.630	8.060	1,210,600	9,426,462	7.7866	5.490	5.476	5.490	5.433	5.739	1,700,112	5.5446	-0.90%
2022-10-07	0	7.780	7.760	7.780	7.700	8.010	787,600	6,139,152	7.7948	5.540	5.526	5.540	5.483	5.704	1,106,070	5.5504	-5.01%
2022-10-06	0	8.190	8.100	8.190	7.870	8.220	790,890	6,376,800	8.0628	5.832	5.768	5.832	5.604	5.853	1,110,690	5.7413	-0.12%
2022-10-05	0	8.200	8.150	8.200	7.830	8.200	792,454	6,372,013	8.0409	5.839	5.803	5.839	5.576	5.839	1,112,886	5.7257	5.26%
2022-10-03	0	7.790	7.780	7.830	7.480	7.950	321,600	2,468,352	7.6752	5.547	5.540	5.576	5.326	5.661	451,640	5.4653	-0.76%
2022-09-30	0	7.850	7.850	7.910	7.640	8.030	398,600	3,119,146	7.8253	5.590	5.590	5.632	5.440	5.718	559,776	5.5721	-1.63%
2022-09-29	0	7.980	7.860	7.980	7.800	8.190	735,807	5,860,168	7.9643	5.682	5.597	5.682	5.554	5.832	1,033,334	5.6711	0.38%
2022-09-28	0	7.950	7.890	7.950	7.770	8.570	3,093,205	24,704,168	7.9866	5.661	5.618	5.661	5.533	6.102	4,343,957	5.6870	-5.69%
2022-09-27	0	8.430	8.430	8.470	8.120	8.890	1,952,800	16,254,715	8.3238	6.003	6.003	6.031	5.782	6.330	2,742,424	5.9271	-2.99%
2022-09-26	0	8.690	8.640	8.690	8.600	9.120	713,083	6,288,703	8.8190	6.188	6.152	6.188	6.124	6.494	1,001,421	6.2798	-3.44%
2022-09-23	0	9.000	8.950	9.000	8.910	9.140	775,400	6,974,744	8.9950	6.409	6.373	6.409	6.345	6.508	1,088,937	6.4051	-0.88%
2022-09-22	0	9.080	9.080	9.100	8.870	9.150	495,200	4,473,542	9.0338	6.466	6.466	6.480	6.316	6.515	695,436	6.4327	-0.66%
2022-09-21	0	9.140	9.050	9.140	9.000	9.240	779,200	7,062,377	9.0636	6.508	6.444	6.508	6.409	6.580	1,094,273	6.4539	-1.08%
2022-09-20	0	9.240	9.240	9.280	9.210	9.480	497,200	4,663,527	9.3796	6.580	6.580	6.608	6.558	6.750	698,245	6.6789	-0.86%
2022-09-19	0	9.320	9.270	9.320	9.020	9.500	1,088,200	10,115,743	9.2958	6.636	6.601	6.636	6.423	6.765	1,528,219	6.6193	0.65%
2022-09-16	0	9.260	9.190	9.260	9.150	9.600	1,377,000	12,845,658	9.3287	6.594	6.544	6.594	6.515	6.836	1,933,796	6.6427	-3.54%
2022-09-15	0	9.600	9.580	9.600	9.410	9.970	1,517,600	14,493,564	9.5503	6.836	6.822	6.836	6.701	7.099	2,131,249	6.8005	-2.34%
2022-09-14	0	9.830	9.800	9.830	9.600	9.980	1,572,162	15,312,095	9.7395	7.000	6.978	7.000	6.836	7.106	2,207,873	6.9352	-1.70%
2022-09-13	0	10.00	10.00	10.02	9.370	10.20	4,712,912	47,011,886	9.9751	7.121	7.121	7.135	6.672	7.263	6,618,600	7.1030	6.72%
2022-09-09	0	9.370	9.310	9.370	8.770	9.390	961,400	8,843,228	9.1983	6.672	6.629	6.672	6.245	6.686	1,350,147	6.5498	5.28%
2022-09-08	0	8.900	8.880	8.900	8.870	9.080	517,800	4,631,840	8.9452	6.337	6.323	6.337	6.316	6.466	727,175	6.3696	-2.20%
2022-09-07	0	9.100	9.040	9.100	9.000	9.340	740,200	6,721,103	9.0801	6.480	6.437	6.480	6.409	6.651	1,039,503	6.4657	-2.15%
2022-09-06	0	9.300	9.240	9.300	8.940	9.300	885,400	8,089,723	9.1368	6.622	6.580	6.622	6.366	6.622	1,243,416	6.5060	2.99%
2022-09-05	0	9.030	8.920	9.030	8.860	9.200	709,400	6,368,630	8.9775	6.430	6.352	6.430	6.309	6.551	996,249	6.3926	-0.88%
2022-09-02	0	9.110	9.080	9.110	8.970	9.230	882,000	7,998,225	9.0683	6.487	6.466	6.487	6.387	6.572	1,238,641	6.4573	-0.11%
2022-09-01	0	9.120	9.080	9.120	9.000	9.260	836,800	7,640,327	9.1304	6.494	6.466	6.494	6.409	6.594	1,175,164	6.5015	-0.22%
2022-08-31	0	9.140	9.130	9.140	9.000	9.620	2,152,800	19,820,803	9.2070	6.508	6.501	6.508	6.409	6.850	3,023,295	6.5560	-6.45%
2022-08-30	0	9.770	9.730	9.770	9.520	9.800	715,200	6,926,493	9.6847	6.957	6.928	6.957	6.779	6.978	1,004,394	6.8962	1.77%
2022-08-29	0	9.600	9.590	9.600	9.550	9.820	697,400	6,743,902	9.6701	6.836	6.829	6.836	6.800	6.993	979,397	6.8858	-2.34%
2022-08-26	0	9.830	9.820	9.830	9.650	10.00	1,006,623	9,904,736	9.8396	7.000	6.993	7.000	6.871	7.121	1,413,656	7.0065	1.24%
2022-08-25	0	9.710	9.670	9.800	9.600	10.02	757,001	7,365,805	9.7302	6.914	6.886	6.978	6.836	7.135	1,063,098	6.9286	1.36%
2022-08-24	0	9.580	9.480	9.580	9.240	10.18	3,251,777	31,189,302	9.5915	6.822	6.750	6.822	6.580	7.249	4,566,648	6.8298	-6.45%
2022-08-23	0	10.24	10.22	10.24	10.12	10.46	1,107,200	11,360,108	10.260	7.292	7.277	7.292	7.206	7.448	1,554,901	7.3060	-0.58%
2022-08-22	0	10.30	10.28	10.30	10.18	10.54	1,117,200	11,480,366	10.276	7.334	7.320	7.334	7.249	7.505	1,568,945	7.3173	-0.77%
2022-08-19	0	10.38	10.32	10.38	10.00	10.50	1,835,600	18,826,582	10.256	7.391	7.349	7.391	7.121	7.477	2,577,833	7.3033	1.17%
2022-08-18	0	10.26	10.26	10.28	10.18	10.82	1,529,839	15,856,830	10.365	7.306	7.306	7.320	7.249	7.705	2,148,437	7.3806	-5.00%
2022-08-17	0	10.80	10.80	10.82	10.62	11.26	1,611,000	17,542,493	10.889	7.690	7.690	7.705	7.562	8.018	2,262,415	7.7539	-0.37%
2022-08-16	0	10.84	10.74	10.84	10.68	11.06	795,200	8,608,845	10.826	7.719	7.648	7.719	7.605	7.876	1,116,743	7.7089	-1.09%
2022-08-15	0	10.96	10.92	10.96	10.62	11.16	2,172,600	23,847,776	10.977	7.804	7.776	7.804	7.562	7.947	3,051,101	7.8161	3.79%
2022-08-12	0	10.56	10.56	10.58	10.30	10.80	1,658,000	17,536,203	10.577	7.519	7.519	7.534	7.334	7.690	2,328,420	7.5314	2.92%
2022-08-11	0	10.26	10.24	10.26	10.16	10.52	614,200	6,312,248	10.277	7.306	7.292	7.306	7.235	7.491	862,555	7.3181	1.18%
2022-08-10	0	10.14	10.14	10.18	10.04	10.56	893,800	9,101,336	10.183	7.220	7.220	7.249	7.149	7.519	1,255,212	7.2508	-0.98%
2022-08-09	0	10.24	10.24	10.28	10.20	10.64	1,323,000	13,784,980	10.419	7.292	7.292	7.320	7.263	7.576	1,857,961	7.4194	1.39%
2022-08-08	0	10.10	10.10	10.12	10.06	10.30	546,000	5,531,008	10.130	7.192	7.192	7.206	7.163	7.334	766,778	7.2133	-1.94%
2022-08-05	0	10.30	10.26	10.30	10.00	10.36	1,048,600	10,684,439	10.189	7.334	7.306	7.334	7.121	7.377	1,472,606	7.2555	1.98%
2022-08-04	0	10.10	10.08	10.10	10.10	10.54	1,389,000	14,245,556	10.256	7.192	7.178	7.192	7.192	7.505	1,950,649	7.3030	-3.99%
2022-08-03	0	10.52	10.48	10.52	10.20	10.92	1,095,399	11,468,334	10.470	7.491	7.463	7.491	7.263	7.776	1,538,329	7.4551	0.19%
2022-08-02	0	10.50	10.38	10.50	10.30	10.76	2,689,401	28,131,904	10.460	7.477	7.391	7.477	7.334	7.662	3,776,873	7.4485	-2.96%
2022-08-01	0	10.82	10.74	10.82	10.68	11.24	1,594,399	17,231,359	10.807	7.705	7.648	7.705	7.605	8.004	2,239,102	7.6957	-4.08%
2022-07-29	0	11.28	11.20	11.28	11.02	11.64	1,104,200	12,429,751	11.257	8.032	7.975	8.032	7.847	8.289	1,550,688	8.0156	-2.08%
2022-07-28	0	11.52	11.42	11.52	11.26	11.70	1,101,406	12,607,152	11.446	8.203	8.132	8.203	8.018	8.331	1,546,765	8.1507	-0.17%
2022-07-27	0	11.54	11.44	11.54	11.12	11.60	1,584,597	18,096,953	11.421	8.217	8.146	8.217	7.918	8.260	2,225,336	8.1322	2.85%
2022-07-26	0	11.22	11.22	11.32	10.96	11.72	2,964,798	33,543,176	11.314	7.989	7.989	8.061	7.804	8.345	4,163,628	8.0562	1.81%
2022-07-25	0	11.02	11.02	11.08	10.88	12.04	5,272,301	60,013,486	11.383	7.847	7.847	7.890	7.747	8.573	7,404,181	8.1054	-8.77%
2022-07-22	0	12.08	12.06	12.08	11.66	12.28	2,750,001	33,009,713	12.004	8.602	8.588	8.602	8.303	8.744	3,861,977	8.5474	2.72%
2022-07-21	0	11.76	11.76	11.78	11.24	12.08	4,367,999	50,987,671	11.673	8.374	8.374	8.388	8.004	8.602	6,134,220	8.3120	-0.34%
2022-07-20	0	11.80	11.80	11.86	10.50	11.98	12,421,400	139,615,236	11.240	8.402	8.402	8.445	7.477	8.531	17,444,051	8.0036	15.23%
2022-07-19	0	10.24	10.24	10.26	10.06	10.38	897,200	9,194,846	10.248	7.292	7.292	7.306	7.163	7.391	1,259,987	7.2976	-0.78%
2022-07-18	0	10.32	10.30	10.32	9.850	10.40	1,695,601	17,340,187	10.227	7.349	7.334	7.349	7.014	7.406	2,381,225	7.2820	2.18%
2022-07-15	0	10.10	9.950	10.10	9.950	10.38	1,937,200	19,646,364	10.142	7.192	7.085	7.192	7.085	7.391	2,720,516	7.2216	-0.59%
2022-07-14	0	10.16	10.10	10.16	9.900	10.24	1,105,400	11,134,575	10.073	7.235	7.192	7.235	7.050	7.292	1,552,374	7.1726	0.40%
2022-07-13	0	10.12	10.02	10.12	9.890	10.22	1,289,600	12,952,470	10.044	7.206	7.135	7.206	7.042	7.277	1,811,056	7.1519	-0.78%
2022-07-12	0	10.20	10.16	10.20	10.00	10.68	5,768,969	59,591,023	10.330	7.263	7.235	7.263	7.121	7.605	8,101,679	7.3554	2.00%
2022-07-11	0	10.00	9.970	10.00	9.530	10.00	3,909,200	38,568,833	9.8662	7.121	7.099	7.121	6.786	7.121	5,489,903	7.0254	2.25%
2022-07-08	0	9.780	9.770	9.780	9.550	9.980	3,078,400	30,121,447	9.7848	6.964	6.957	6.964	6.800	7.106	4,323,165	6.9675	1.03%
2022-07-07	0	9.680	9.630	9.680	8.980	9.910	5,439,200	52,147,294	9.5873	6.893	6.857	6.893	6.394	7.057	7,638,566	6.8268	5.56%
2022-07-06	0	9.170	9.070	9.170	9.050	9.360	2,434,000	22,306,452	9.1645	6.530	6.458	6.530	6.444	6.665	3,418,199	6.5258	0.88%
2022-07-05	0	9.090	9.080	9.090	9.050	9.800	4,200,200	39,033,252	9.2932	6.473	6.466	6.473	6.444	6.978	5,898,571	6.6174	-5.51%
2022-07-04	0	9.620	9.600	9.630	9.120	9.790	3,072,799	29,097,004	9.4692	6.850	6.836	6.857	6.494	6.971	4,315,300	6.7428	4.57%
2022-06-30	0	9.200	9.150	9.200	8.820	9.520	4,414,400	40,507,632	9.1762	6.551	6.515	6.551	6.280	6.779	6,199,383	6.5341	-0.65%
2022-06-29	0	9.260	9.220	9.260	9.020	10.00	9,630,000	91,279,026	9.4786	6.594	6.565	6.594	6.423	7.121	13,523,936	6.7494	-5.99%
2022-06-28	0	9.850	9.850	9.880	9.600	11.40	19,437,000	196,993,694	10.135	7.014	7.014	7.035	6.836	8.118	27,296,442	7.2168	-6.19%
2022-06-27	0	10.50	10.42	10.50	8.350	10.60	20,764,600	203,722,892	9.8111	7.477	7.420	7.477	5.946	7.548	29,160,863	6.9862	28.36%
2022-06-24	0	8.180	8.160	8.180	8.110	8.500	2,196,600	18,018,982	8.2031	5.825	5.810	5.825	5.775	6.053	3,084,805	5.8412	-4.44%
2022-06-23	0	8.560	8.510	8.560	8.190	8.580	660,800	5,602,708	8.4787	6.095	6.060	6.095	5.832	6.110	927,998	6.0374	4.01%
2022-06-22	0	8.230	8.200	8.240	8.160	8.440	655,400	5,416,291	8.2641	5.860	5.839	5.867	5.810	6.010	920,414	5.8846	-2.95%
2022-06-21	0	8.480	8.410	8.480	8.110	8.480	1,094,200	9,109,835	8.3256	6.038	5.989	6.038	5.775	6.038	1,536,645	5.9284	3.79%
2022-06-20	0	8.170	8.160	8.170	8.100	8.580	1,146,599	9,516,012	8.2993	5.818	5.810	5.818	5.768	6.110	1,610,232	5.9097	-4.78%
2022-06-17	0	8.580	8.580	8.700	8.450	8.890	1,104,800	9,558,992	8.6522	6.110	6.110	6.195	6.017	6.330	1,551,531	6.1610	0.12%
2022-06-16	0	8.570	8.530	8.570	8.510	8.870	1,637,000	14,197,342	8.6728	6.102	6.074	6.102	6.060	6.316	2,298,929	6.1756	-2.61%
2022-06-15	0	8.800	8.740	8.800	8.670	9.120	1,413,600	12,562,408	8.8868	6.266	6.223	6.266	6.174	6.494	1,985,196	6.3280	-1.79%
2022-06-14	0	8.960	8.960	8.970	8.750	9.060	1,452,000	12,957,694	8.9240	6.380	6.380	6.387	6.231	6.451	2,039,123	6.3545	0.00%
2022-06-13	0	8.960	8.890	8.960	8.810	9.300	2,301,857	20,709,858	8.9970	6.380	6.330	6.380	6.273	6.622	3,232,624	6.4065	-1.42%
2022-06-10	0	9.600	9.580	9.600	9.020	9.610	3,007,000	28,446,753	9.4602	6.472	6.458	6.472	6.081	6.479	4,460,361	6.3777	5.49%
2022-06-09	0	9.100	9.050	9.100	9.020	9.400	1,381,000	12,755,598	9.2365	6.135	6.101	6.135	6.081	6.337	2,048,473	6.2269	-2.88%
2022-06-08	0	9.370	9.300	9.370	9.120	9.370	3,044,788	28,212,986	9.2660	6.317	6.270	6.317	6.148	6.317	4,516,413	6.2468	1.41%
2022-06-07	0	9.240	9.160	9.240	9.030	9.370	2,043,600	18,774,849	9.1871	6.229	6.175	6.229	6.088	6.317	3,031,325	6.1936	0.76%
2022-06-06	0	9.170	9.080	9.170	8.710	9.200	2,358,600	21,202,880	8.9896	6.182	6.121	6.182	5.872	6.202	3,498,572	6.0604	3.03%
2022-06-02	0	8.900	8.890	8.900	8.550	8.950	2,605,800	23,074,805	8.8552	6.000	5.993	6.000	5.764	6.034	3,865,251	5.9698	3.97%
2022-06-01	0	8.560	8.520	8.560	8.360	8.640	1,559,600	13,378,484	8.5782	5.771	5.744	5.771	5.636	5.825	2,313,395	5.7831	2.15%
2022-05-31	0	8.380	8.360	8.380	8.270	8.480	1,321,600	11,123,772	8.4169	5.649	5.636	5.649	5.575	5.717	1,960,363	5.6743	0.48%
2022-05-30	0	8.340	8.320	8.340	8.200	8.380	722,700	6,007,363	8.3124	5.623	5.609	5.623	5.528	5.649	1,072,000	5.6039	1.09%
2022-05-27	0	8.250	8.250	8.260	8.180	8.350	640,200	5,271,308	8.2338	5.562	5.562	5.569	5.515	5.629	949,625	5.5509	0.61%
2022-05-26	0	8.200	8.170	8.200	7.960	8.260	2,249,800	18,253,904	8.1136	5.528	5.508	5.528	5.366	5.569	3,337,187	5.4698	2.76%
2022-05-25	0	7.980	7.970	7.980	7.880	8.080	438,600	3,501,283	7.9829	5.380	5.373	5.380	5.312	5.447	650,587	5.3817	0.25%
2022-05-24	0	7.960	7.910	7.960	7.870	8.270	902,000	7,265,880	8.0553	5.366	5.333	5.366	5.306	5.575	1,337,960	5.4306	0.00%
2022-05-23	0	7.960	7.910	7.960	7.790	7.960	231,000	1,821,759	7.8864	5.366	5.333	5.366	5.252	5.366	342,648	5.3167	0.13%
2022-05-20	0	7.950	7.930	7.950	7.890	8.140	895,400	7,132,318	7.9655	5.360	5.346	5.360	5.319	5.488	1,328,170	5.3700	1.53%
2022-05-19	0	7.830	7.820	7.840	7.650	7.840	265,600	2,063,807	7.7704	5.279	5.272	5.285	5.157	5.285	393,971	5.2385	-0.25%
2022-05-18	0	7.850	7.780	7.850	7.720	7.950	1,146,600	8,969,816	7.8230	5.292	5.245	5.292	5.205	5.360	1,700,781	5.2739	0.90%
2022-05-17	0	7.780	7.760	7.790	7.600	7.860	1,197,000	9,292,012	7.7628	5.245	5.231	5.252	5.124	5.299	1,775,541	5.2333	0.78%
2022-05-16	0	7.720	7.630	7.720	7.520	7.900	874,400	6,665,607	7.6231	5.205	5.144	5.205	5.070	5.326	1,297,020	5.1392	-0.64%
2022-05-13	0	7.770	7.730	7.770	7.600	7.840	611,400	4,739,663	7.7521	5.238	5.211	5.238	5.124	5.285	906,905	5.2262	0.91%
2022-05-12	0	7.700	7.700	7.720	7.600	8.000	542,000	4,192,779	7.7358	5.191	5.191	5.205	5.124	5.393	803,963	5.2151	-3.27%
2022-05-11	0	7.960	7.950	7.960	7.730	8.060	1,691,576	13,457,587	7.9557	5.366	5.360	5.366	5.211	5.434	2,509,158	5.3634	3.11%
2022-05-10	0	7.720	7.700	7.720	7.530	7.950	3,348,403	25,761,564	7.6937	5.205	5.191	5.205	5.076	5.360	4,966,773	5.1868	-2.77%
2022-05-06	0	7.940	7.940	7.970	7.830	8.310	910,400	7,289,508	8.0069	5.353	5.353	5.373	5.279	5.602	1,350,420	5.3980	-6.59%
2022-05-05	0	8.500	8.470	8.500	8.320	8.600	889,524	7,567,613	8.5075	5.730	5.710	5.730	5.609	5.798	1,319,454	5.7354	0.95%
2022-05-04	0	8.420	8.340	8.420	8.190	8.470	247,800	2,071,370	8.3590	5.676	5.623	5.676	5.521	5.710	367,568	5.6353	0.96%
2022-05-03	0	8.340	8.250	8.340	8.100	8.380	291,600	2,406,900	8.2541	5.623	5.562	5.623	5.461	5.649	432,538	5.5646	-0.12%
2022-04-29	0	8.350	8.330	8.350	7.960	8.350	739,800	6,099,858	8.2453	5.629	5.616	5.629	5.366	5.629	1,097,364	5.5586	5.43%
2022-04-28	0	7.920	7.920	8.130	7.920	8.200	336,000	2,688,986	8.0029	5.339	5.339	5.481	5.339	5.528	498,397	5.3953	-2.10%
2022-04-27	0	8.090	8.050	8.090	7.590	8.260	1,448,800	11,557,738	7.9775	5.454	5.427	5.454	5.117	5.569	2,149,043	5.3781	5.61%
2022-04-26	0	7.660	7.660	7.680	7.490	7.950	598,000	4,570,120	7.6423	5.164	5.164	5.178	5.049	5.360	887,029	5.1522	-0.65%
2022-04-25	0	7.710	7.710	7.720	7.610	8.000	749,000	5,837,492	7.7937	5.198	5.198	5.205	5.130	5.393	1,111,011	5.2542	-5.86%
2022-04-22	0	8.190	8.140	8.190	7.910	8.230	322,200	2,615,868	8.1188	5.521	5.488	5.521	5.333	5.548	477,928	5.4734	0.74%
2022-04-21	0	8.130	8.110	8.130	8.100	8.350	296,600	2,430,356	8.1941	5.481	5.467	5.481	5.461	5.629	439,954	5.5241	-0.73%
2022-04-20	0	8.190	8.190	8.200	8.080	8.340	677,800	5,541,454	8.1756	5.521	5.521	5.528	5.447	5.623	1,005,398	5.5117	-1.33%
2022-04-19	0	8.300	8.220	8.300	8.220	8.680	1,650,800	13,823,530	8.3738	5.596	5.542	5.596	5.542	5.852	2,448,674	5.6453	-4.82%
2022-04-14	0	8.720	8.700	8.720	8.220	8.850	1,738,400	14,902,423	8.5725	5.879	5.865	5.879	5.542	5.966	2,578,614	5.7792	5.83%
2022-04-13	0	8.240	8.190	8.240	8.110	8.380	435,400	3,603,942	8.2773	5.555	5.521	5.555	5.467	5.649	645,840	5.5802	0.61%
2022-04-12	0	8.190	8.190	8.300	8.000	8.300	472,200	3,859,121	8.1726	5.521	5.521	5.596	5.393	5.596	700,426	5.5097	1.36%
2022-04-11	0	8.080	8.080	8.090	8.030	8.550	1,351,957	11,029,019	8.1578	5.447	5.447	5.454	5.414	5.764	2,005,393	5.4997	-5.83%
2022-04-08	0	8.580	8.520	8.580	8.320	8.640	1,750,400	14,809,932	8.4609	5.784	5.744	5.784	5.609	5.825	2,596,414	5.7040	1.18%
2022-04-07	0	8.480	8.440	8.480	8.390	9.120	2,865,199	25,309,323	8.8334	5.717	5.690	5.717	5.656	6.148	4,250,024	5.9551	-4.18%
2022-04-06	0	8.850	8.820	8.900	8.550	9.000	1,896,800	16,717,127	8.8133	5.966	5.946	6.000	5.764	6.067	2,813,573	5.9416	1.72%
2022-04-04	0	8.700	8.630	8.700	8.570	8.700	774,145	6,713,796	8.6725	5.865	5.818	5.865	5.778	5.865	1,148,309	5.8467	0.12%
2022-04-01	0	8.690	8.640	8.690	8.550	8.700	418,400	3,628,869	8.6732	5.858	5.825	5.858	5.764	5.865	620,624	5.8471	0.00%
2022-03-31	0	8.690	8.620	8.690	8.530	8.990	863,200	7,539,080	8.7339	5.858	5.811	5.858	5.751	6.061	1,280,407	5.8880	-1.81%
2022-03-30	0	8.850	8.810	8.850	8.280	8.950	3,407,400	29,463,118	8.6468	5.966	5.939	5.966	5.582	6.034	5,054,285	5.8293	5.99%
2022-03-29	0	8.350	8.320	8.350	7.900	8.480	4,107,000	33,756,076	8.2192	5.629	5.609	5.629	5.326	5.717	6,092,019	5.5410	5.03%
2022-03-28	0	7.950	7.940	7.950	7.720	8.390	1,359,600	10,705,366	7.8739	5.360	5.353	5.360	5.205	5.656	2,016,730	5.3083	-0.63%
2022-03-25	0	8.000	8.000	8.010	7.920	8.380	641,000	5,155,832	8.0434	5.393	5.393	5.400	5.339	5.649	950,812	5.4226	-3.96%
2022-03-24	0	8.330	8.320	8.330	8.110	8.430	1,122,600	9,298,444	8.2830	5.616	5.609	5.616	5.467	5.683	1,665,182	5.5840	0.36%
2022-03-23	0	8.300	8.280	8.300	7.730	8.400	3,697,200	30,468,124	8.2409	5.596	5.582	5.596	5.211	5.663	5,484,152	5.5557	6.68%
2022-03-22	0	7.780	7.740	7.780	7.450	7.950	1,402,200	10,866,416	7.7495	5.245	5.218	5.245	5.022	5.360	2,079,920	5.2244	5.85%
2022-03-21	0	7.350	7.260	7.350	7.170	7.500	1,109,600	8,128,494	7.3256	4.955	4.894	4.955	4.834	5.056	1,645,898	4.9386	1.80%
2022-03-18	0	7.220	7.210	7.220	7.080	7.400	1,123,800	8,154,960	7.2566	4.867	4.861	4.867	4.773	4.989	1,666,962	4.8921	-1.10%
2022-03-17	0	7.300	7.300	7.310	6.930	7.360	1,497,400	10,799,766	7.2123	4.921	4.921	4.928	4.672	4.962	2,221,132	4.8623	6.41%
2022-03-16	0	6.860	6.810	6.860	6.160	6.880	1,505,800	9,871,738	6.5558	4.625	4.591	4.625	4.153	4.638	2,233,592	4.4197	7.86%
2022-03-15	0	6.360	6.330	6.360	6.150	7.150	2,556,800	17,082,756	6.6813	4.288	4.267	4.288	4.146	4.820	3,792,568	4.5043	-11.30%
2022-03-14	0	7.170	7.170	7.200	7.160	7.940	1,780,000	13,326,450	7.4868	4.834	4.834	4.854	4.827	5.353	2,640,320	5.0473	-6.88%
2022-03-11	0	7.700	7.700	7.730	7.560	7.870	1,112,600	8,633,834	7.7601	5.191	5.191	5.211	5.097	5.306	1,650,348	5.2315	-1.53%
2022-03-10	0	7.820	7.820	7.830	7.670	7.960	1,705,400	13,352,947	7.8298	5.272	5.272	5.279	5.171	5.366	2,529,664	5.2785	3.03%
2022-03-09	0	7.590	7.590	7.610	7.450	7.770	1,985,600	15,043,566	7.5763	5.117	5.117	5.130	5.022	5.238	2,945,292	5.1077	-0.91%
2022-03-08	0	7.660	7.660	7.680	7.650	8.100	1,820,800	14,211,660	7.8052	5.164	5.164	5.178	5.157	5.461	2,700,840	5.2619	-4.01%
2022-03-07	0	7.980	7.930	7.980	7.900	8.400	1,609,000	12,855,792	7.9899	5.380	5.346	5.380	5.326	5.663	2,386,671	5.3865	-2.56%
2022-03-04	0	8.190	8.120	8.190	8.110	8.550	1,232,800	10,228,588	8.2970	5.521	5.474	5.521	5.467	5.764	1,828,644	5.5935	-4.55%
2022-03-03	0	8.580	8.580	8.590	8.400	8.670	880,800	7,530,214	8.5493	5.784	5.784	5.791	5.663	5.845	1,306,513	5.7636	0.94%
2022-03-02	0	8.500	8.500	8.560	8.200	8.660	2,085,000	17,622,768	8.4522	5.730	5.730	5.771	5.528	5.838	3,092,734	5.6981	1.19%
2022-03-01	0	8.400	8.400	8.440	8.170	8.590	2,047,600	17,246,036	8.4226	5.663	5.663	5.690	5.508	5.791	3,037,258	5.6782	2.82%
2022-02-28	0	8.170	8.170	8.180	7.800	8.230	1,437,800	11,543,510	8.0286	5.508	5.508	5.515	5.258	5.548	2,132,726	5.4126	1.62%
2022-02-25	0	8.040	8.010	8.040	7.890	8.150	1,709,600	13,707,184	8.0178	5.420	5.400	5.420	5.319	5.494	2,535,894	5.4053	1.26%
2022-02-24	0	7.940	7.910	7.940	7.750	8.360	3,556,600	28,188,712	7.9257	5.353	5.333	5.353	5.225	5.636	5,275,597	5.3432	-4.57%
2022-02-23	0	8.320	8.310	8.320	8.140	8.430	1,256,000	10,435,048	8.3082	5.609	5.602	5.609	5.488	5.683	1,863,057	5.6010	-0.72%
2022-02-22	0	8.380	8.300	8.380	8.210	8.510	720,949	6,034,071	8.3696	5.649	5.596	5.649	5.535	5.737	1,069,402	5.6425	-1.41%
2022-02-21	0	8.500	8.470	8.500	8.260	8.580	1,156,200	9,833,834	8.5053	5.730	5.710	5.730	5.569	5.784	1,715,021	5.7339	2.04%
2022-02-18	0	8.330	8.320	8.330	8.290	8.480	1,363,200	11,416,962	8.3751	5.616	5.609	5.616	5.589	5.717	2,022,070	5.6462	-1.07%
2022-02-17	0	8.420	8.420	8.450	8.350	8.590	924,800	7,805,948	8.4407	5.676	5.676	5.697	5.629	5.791	1,371,780	5.6904	0.00%
2022-02-16	0	8.420	8.400	8.420	8.370	8.600	420,400	3,570,611	8.4934	5.676	5.663	5.676	5.643	5.798	623,590	5.7259	-0.24%
2022-02-15	0	8.440	8.410	8.440	8.320	8.590	1,251,400	10,510,802	8.3992	5.690	5.670	5.690	5.609	5.791	1,856,234	5.6624	-0.59%
2022-02-14	0	8.490	8.410	8.490	8.370	8.680	1,369,600	11,637,346	8.4969	5.724	5.670	5.724	5.643	5.852	2,031,563	5.7283	-2.53%
2022-02-11	0	8.710	8.710	8.740	8.610	8.870	3,403,200	29,694,428	8.7254	5.872	5.872	5.892	5.805	5.980	5,048,055	5.8824	0.93%
2022-02-10	0	8.630	8.610	8.630	8.350	8.750	2,548,400	21,922,683	8.6025	5.818	5.805	5.818	5.629	5.899	3,780,108	5.7995	1.89%
2022-02-09	0	8.470	8.460	8.470	8.400	8.550	884,200	7,484,208	8.4644	5.710	5.703	5.710	5.663	5.764	1,311,557	5.7064	0.83%
2022-02-08	0	8.400	8.400	8.420	8.260	8.530	993,036	8,359,000	8.4176	5.663	5.663	5.676	5.569	5.751	1,472,996	5.6748	-0.12%
2022-02-07	0	8.410	8.350	8.410	8.270	8.630	967,800	8,184,858	8.4572	5.670	5.629	5.670	5.575	5.818	1,435,563	5.7015	0.96%
2022-02-04	0	8.330	8.260	8.330	7.950	8.340	278,600	2,277,774	8.1758	5.616	5.569	5.616	5.360	5.623	413,255	5.5118	2.59%
2022-01-31	0	8.120	8.050	8.120	8.000	8.120	157,400	1,271,362	8.0773	5.474	5.427	5.474	5.393	5.474	233,475	5.4454	2.27%
2022-01-28	0	7.940	7.900	7.940	7.640	8.070	1,361,600	10,690,648	7.8515	5.353	5.326	5.353	5.151	5.440	2,019,696	5.2932	-1.61%
2022-01-27	0	8.070	8.070	8.080	8.040	8.700	994,600	8,155,016	8.1993	5.440	5.440	5.447	5.420	5.865	1,475,316	5.5276	-7.24%
2022-01-26	0	8.700	8.680	8.700	8.160	8.750	4,897,000	42,007,886	8.5783	5.865	5.852	5.865	5.501	5.899	7,263,847	5.7831	6.23%
2022-01-25	0	8.190	8.190	8.200	8.120	8.500	4,439,108	36,710,163	8.2697	5.521	5.521	5.528	5.474	5.730	6,584,644	5.5751	0.37%
2022-01-24	0	8.160	8.100	8.160	8.090	8.260	621,800	5,088,683	8.1838	5.501	5.461	5.501	5.454	5.569	922,332	5.5172	-1.09%
2022-01-21	0	8.250	8.250	8.260	7.880	8.280	1,386,000	11,226,378	8.0998	5.562	5.562	5.569	5.312	5.582	2,055,890	5.4606	0.61%
2022-01-20	0	8.200	8.140	8.200	8.080	8.430	1,570,400	12,869,960	8.1953	5.528	5.488	5.528	5.447	5.683	2,329,415	5.5250	-1.80%
2022-01-19	0	8.350	8.320	8.350	8.180	8.500	502,900	4,171,561	8.2950	5.629	5.609	5.629	5.515	5.730	745,965	5.5922	0.36%
2022-01-18	0	8.320	8.280	8.320	8.180	8.490	1,028,000	8,585,591	8.3517	5.609	5.582	5.609	5.515	5.724	1,524,859	5.6304	1.96%
2022-01-17	0	8.160	8.160	8.190	8.060	8.390	974,600	8,023,500	8.2326	5.501	5.501	5.521	5.434	5.656	1,445,649	5.5501	-1.33%
2022-01-14	0	8.270	8.210	8.270	8.170	8.390	470,600	3,882,614	8.2503	5.575	5.535	5.575	5.508	5.656	698,053	5.5621	-0.96%
2022-01-13	0	8.350	8.300	8.350	8.220	8.640	934,200	7,826,816	8.3781	5.629	5.596	5.629	5.542	5.825	1,385,723	5.6482	-1.65%
2022-01-12	0	8.490	8.420	8.490	8.200	8.500	2,836,200	23,804,420	8.3931	5.724	5.676	5.724	5.528	5.730	4,207,009	5.6583	4.56%
2022-01-11	0	8.120	8.110	8.120	8.020	8.460	1,832,796	15,045,770	8.2092	5.474	5.467	5.474	5.407	5.703	2,718,634	5.5343	-3.79%
2022-01-10	0	8.440	8.370	8.440	8.320	8.650	1,261,600	10,667,104	8.4552	5.690	5.643	5.690	5.609	5.831	1,871,364	5.7002	0.72%
2022-01-07	0	8.380	8.380	8.400	8.260	8.580	3,144,600	26,499,196	8.4269	5.649	5.649	5.663	5.569	5.784	4,664,467	5.6811	-0.95%
2022-01-06	0	8.460	8.450	8.460	7.960	8.600	5,907,000	49,719,959	8.4171	5.703	5.697	5.703	5.366	5.798	8,762,006	5.6745	6.28%
2022-01-05	0	7.960	7.960	7.990	7.900	8.200	1,037,800	8,297,988	7.9957	5.366	5.366	5.387	5.326	5.528	1,539,396	5.3904	-1.97%
2022-01-04	0	8.120	8.050	8.120	7.830	8.300	1,536,000	12,396,356	8.0705	5.474	5.427	5.474	5.279	5.596	2,278,389	5.4408	1.75%
2022-01-03	0	7.980	7.960	8.000	7.770	8.210	786,400	6,213,256	7.9009	5.380	5.366	5.393	5.238	5.535	1,166,487	5.3265	-2.68%
2021-12-31	0	8.200	8.100	8.200	7.680	8.200	2,479,600	19,756,572	7.9676	5.528	5.461	5.528	5.178	5.528	3,678,055	5.3715	9.33%
2021-12-30	0	7.500	7.490	7.500	7.500	7.740	1,315,400	9,924,184	7.5446	5.056	5.049	5.056	5.056	5.218	1,951,167	5.0863	-1.06%
2021-12-29	0	7.580	7.540	7.580	7.540	8.000	754,200	5,754,170	7.6295	5.110	5.083	5.110	5.083	5.393	1,118,724	5.1435	-4.05%
2021-12-28	0	7.900	7.820	7.900	7.710	8.000	629,600	4,925,510	7.8232	5.326	5.272	5.326	5.198	5.393	933,902	5.2741	1.28%
2021-12-24	0	7.800	7.800	7.840	7.760	8.050	973,400	7,626,848	7.8353	5.258	5.258	5.285	5.231	5.427	1,443,869	5.2822	-2.99%
2021-12-23	0	8.040	8.030	8.040	7.810	8.040	1,296,001	10,314,599	7.9588	5.420	5.414	5.420	5.265	5.420	1,922,392	5.3655	2.16%
2021-12-22	0	7.870	7.860	7.870	7.530	8.050	2,608,200	20,230,638	7.7566	5.306	5.299	5.306	5.076	5.427	3,868,811	5.2292	3.69%
2021-12-21	0	7.590	7.570	7.590	7.490	7.740	1,942,200	14,746,784	7.5928	5.117	5.103	5.117	5.049	5.218	2,880,915	5.1188	1.61%
2021-12-20	0	7.470	7.450	7.470	7.450	7.730	1,053,200	7,969,434	7.5669	5.036	5.022	5.036	5.022	5.211	1,562,239	5.1013	-3.11%
2021-12-17	0	7.710	7.670	7.710	7.580	8.170	2,051,800	15,849,962	7.7249	5.198	5.171	5.198	5.110	5.508	3,043,488	5.2078	-2.16%
2021-12-16	0	7.880	7.880	7.900	7.630	7.970	1,658,600	12,996,750	7.8360	5.312	5.312	5.326	5.144	5.373	2,460,244	5.2827	5.07%
2021-12-15	0	7.500	7.490	7.500	7.440	7.830	1,579,000	12,020,970	7.6130	5.056	5.049	5.056	5.016	5.279	2,342,172	5.1324	-2.85%
2021-12-14	0	7.720	7.720	7.730	7.680	8.110	3,176,400	24,761,760	7.7955	5.205	5.205	5.211	5.178	5.467	4,711,636	5.2554	-5.39%
2021-12-13	0	8.160	8.160	8.190	8.120	8.360	1,013,400	8,373,294	8.2626	5.501	5.501	5.521	5.474	5.636	1,503,202	5.5703	0.49%
2021-12-10	0	8.120	8.100	8.120	8.080	8.270	936,800	7,641,215	8.1567	5.474	5.461	5.474	5.447	5.575	1,389,580	5.4989	-0.73%
2021-12-09	0	8.180	8.180	8.200	8.170	8.480	909,800	7,530,023	8.2766	5.515	5.515	5.528	5.508	5.717	1,349,530	5.5797	-0.24%
2021-12-08	0	8.200	8.180	8.200	8.080	8.260	559,000	4,562,528	8.1619	5.528	5.515	5.528	5.447	5.569	829,179	5.5025	0.37%
2021-12-07	0	8.170	8.110	8.170	8.050	8.380	2,529,862	20,655,286	8.1646	5.508	5.467	5.508	5.427	5.649	3,752,610	5.5042	0.62%
2021-12-06	0	8.120	8.100	8.120	8.080	8.680	2,062,800	16,983,122	8.2330	5.474	5.461	5.474	5.447	5.852	3,059,805	5.5504	-6.56%
2021-12-03	0	8.690	8.690	8.700	8.380	8.900	2,186,800	18,998,780	8.6879	5.858	5.858	5.865	5.649	6.000	3,243,737	5.8571	2.24%
2021-12-02	0	8.500	8.490	8.500	8.230	8.640	2,006,600	17,016,968	8.4805	5.730	5.724	5.730	5.548	5.825	2,976,442	5.7172	-0.12%
2021-12-01	0	8.510	8.510	8.550	8.350	8.710	1,055,800	9,064,334	8.5853	5.737	5.737	5.764	5.629	5.872	1,566,095	5.7879	-1.05%
2021-11-30	0	8.600	8.550	8.600	8.180	8.850	3,253,000	27,449,023	8.4381	5.798	5.764	5.798	5.515	5.966	4,825,259	5.6886	-1.26%
2021-11-29	0	8.710	8.710	8.720	8.380	8.920	3,264,400	28,134,087	8.6185	5.872	5.872	5.879	5.649	6.014	4,842,169	5.8102	-0.46%
2021-11-26	0	8.750	8.750	8.770	8.680	9.320	4,214,000	37,685,178	8.9429	5.899	5.899	5.912	5.852	6.283	6,250,735	6.0289	-3.74%
2021-11-25	0	9.090	9.090	9.130	9.030	9.430	3,235,283	29,680,091	9.1739	6.128	6.128	6.155	6.088	6.357	4,798,979	6.1847	-2.47%
2021-11-24	0	9.320	9.290	9.330	9.300	9.550	4,321,216	40,680,301	9.4141	6.283	6.263	6.290	6.270	6.438	6,409,771	6.3466	-1.69%
2021-11-23	0	9.480	9.480	9.510	9.200	9.790	6,705,375	63,725,251	9.5036	6.391	6.391	6.411	6.202	6.600	9,946,256	6.4070	-1.25%
2021-11-22	0	9.600	9.580	9.600	8.500	9.740	14,077,400	131,578,173	9.3468	6.472	6.458	6.472	5.730	6.566	20,881,372	6.3012	12.94%
2021-11-19	0	8.500	8.500	8.510	8.330	8.980	4,035,145	34,663,718	8.5905	5.730	5.730	5.737	5.616	6.054	5,985,435	5.7913	-2.30%
2021-11-18	0	8.700	8.700	8.770	8.380	9.840	12,973,200	117,549,230	9.0609	5.865	5.865	5.912	5.649	6.634	19,243,483	6.1085	-4.92%
2021-11-17	0	9.150	9.150	9.160	8.550	9.350	10,555,000	96,706,772	9.1622	6.169	6.169	6.175	5.764	6.303	15,656,505	6.1768	5.17%
2021-11-16	0	8.700	8.700	8.710	7.820	8.800	7,315,600	61,861,311	8.4561	5.865	5.865	5.872	5.272	5.933	10,851,419	5.7008	10.55%
2021-11-15	0	7.870	7.870	7.910	7.690	8.160	5,108,200	40,823,762	7.9918	5.306	5.306	5.333	5.184	5.501	7,577,125	5.3878	1.03%
2021-11-12	0	7.790	7.740	7.790	7.420	7.790	3,196,400	24,268,509	7.5925	5.252	5.218	5.252	5.002	5.252	4,741,303	5.1185	2.77%
2021-11-11	0	7.580	7.570	7.580	7.200	7.730	3,285,200	24,714,292	7.5229	5.110	5.103	5.110	4.854	5.211	4,873,022	5.0717	5.28%
2021-11-10	0	7.200	7.180	7.200	7.040	7.330	2,194,600	15,725,028	7.1653	4.854	4.840	4.854	4.746	4.942	3,255,307	4.8306	-0.83%
2021-11-09	0	7.260	7.250	7.280	7.220	7.490	2,180,400	15,891,348	7.2883	4.894	4.888	4.908	4.867	5.049	3,234,244	4.9135	-2.42%
2021-11-08	0	7.440	7.430	7.440	7.220	7.660	2,923,000	21,675,668	7.4156	5.016	5.009	5.016	4.867	5.164	4,335,762	4.9993	0.40%
2021-11-05	0	7.410	7.380	7.410	7.230	7.720	5,243,600	39,216,444	7.4789	4.996	4.975	4.996	4.874	5.205	7,777,968	5.0420	-4.26%
2021-11-04	0	7.740	7.710	7.740	7.610	8.050	3,341,400	25,942,550	7.7640	5.218	5.198	5.218	5.130	5.427	4,956,385	5.2342	-2.27%
2021-11-03	0	7.920	7.900	7.920	7.850	8.120	1,069,200	8,457,956	7.9105	5.339	5.326	5.339	5.292	5.474	1,585,972	5.3330	1.93%
2021-11-02	0	7.770	7.770	7.780	7.750	8.190	2,335,800	18,520,884	7.9291	5.238	5.238	5.245	5.225	5.521	3,464,753	5.3455	-1.77%
2021-11-01	0	7.910	7.910	7.970	7.910	8.140	2,524,400	20,219,254	8.0095	5.333	5.333	5.373	5.333	5.488	3,744,508	5.3997	-3.30%
2021-10-29	0	8.180	8.070	8.180	8.020	8.280	1,489,600	12,102,714	8.1248	5.515	5.440	5.515	5.407	5.582	2,209,562	5.4774	0.74%
2021-10-28	0	8.120	8.120	8.130	7.920	8.350	5,458,800	44,129,482	8.0841	5.474	5.474	5.481	5.339	5.629	8,097,179	5.4500	-1.46%
2021-10-27	0	8.240	8.200	8.240	8.100	8.930	5,234,600	43,496,456	8.3094	5.555	5.528	5.555	5.461	6.020	7,764,618	5.6019	-7.73%
2021-10-26	0	8.930	8.930	8.940	8.710	9.110	3,424,200	30,554,868	8.9232	6.020	6.020	6.027	5.872	6.142	5,079,204	6.0157	-1.22%
2021-10-25	0	9.040	9.000	9.040	8.750	9.110	963,600	8,604,714	8.9298	6.094	6.067	6.094	5.899	6.142	1,429,333	6.0201	2.38%
2021-10-22	0	8.830	8.770	8.830	8.740	9.120	1,279,800	11,354,090	8.8718	5.953	5.912	5.953	5.892	6.148	1,898,360	5.9810	-1.34%
2021-10-21	0	8.950	8.950	8.970	8.780	9.070	1,859,200	16,592,868	8.9247	6.034	6.034	6.047	5.919	6.115	2,757,799	6.0167	1.59%
2021-10-20	0	8.810	8.810	8.860	8.790	9.570	5,213,800	47,856,265	9.1788	5.939	5.939	5.973	5.926	6.452	7,733,764	6.1880	-7.26%
2021-10-19	0	9.500	9.500	9.510	9.300	9.740	4,456,255	42,264,829	9.4844	6.405	6.405	6.411	6.270	6.566	6,610,078	6.3940	-0.63%
2021-10-18	0	9.560	9.540	9.560	9.060	9.620	3,694,000	34,803,768	9.4217	6.445	6.431	6.445	6.108	6.485	5,479,406	6.3517	4.60%
2021-10-15	0	9.140	9.120	9.140	8.710	9.200	2,923,200	26,464,987	9.0534	6.162	6.148	6.162	5.872	6.202	4,336,058	6.1035	3.28%
2021-10-12	0	8.850	8.820	8.850	8.410	8.900	4,753,250	41,634,804	8.7592	5.966	5.946	5.966	5.670	6.000	7,050,619	5.9051	4.00%
2021-10-11	0	8.510	8.480	8.500	8.410	8.840	2,341,400	20,053,468	8.5647	5.737	5.717	5.730	5.670	5.960	3,473,059	5.7740	-1.28%
2021-10-08	0	8.620	8.620	8.630	8.400	8.940	3,729,000	32,433,140	8.6975	5.811	5.811	5.818	5.663	6.027	5,531,322	5.8635	-1.49%
2021-10-07	0	8.750	8.720	8.750	8.010	8.880	4,635,800	39,572,722	8.5363	5.899	5.879	5.899	5.400	5.987	6,876,402	5.7549	8.02%
2021-10-06	0	8.100	8.090	8.100	7.840	8.300	2,487,400	20,168,650	8.1083	5.461	5.454	5.461	5.285	5.596	3,689,625	5.4663	-0.12%
2021-10-05	0	8.110	8.110	8.140	7.730	8.160	1,051,600	8,385,224	7.9738	5.467	5.467	5.488	5.211	5.501	1,559,865	5.3756	2.14%
2021-10-04	0	7.940	7.860	7.940	7.630	8.230	2,621,000	20,693,292	7.8952	5.353	5.299	5.353	5.144	5.548	3,887,797	5.3226	-1.98%
2021-09-30	0	8.100	8.100	8.110	7.980	8.300	1,906,800	15,515,514	8.1369	5.461	5.461	5.467	5.380	5.596	2,828,406	5.4856	-0.12%
2021-09-29	0	8.110	8.080	8.110	8.000	8.290	1,599,800	12,985,925	8.1172	5.467	5.447	5.467	5.393	5.589	2,373,025	5.4723	-2.41%
2021-09-28	0	8.310	8.310	8.320	8.050	8.380	4,981,200	41,061,787	8.2434	5.602	5.602	5.609	5.427	5.649	7,388,743	5.5573	1.96%
2021-09-27	0	8.150	8.100	8.150	7.890	8.520	6,188,800	50,058,480	8.0886	5.494	5.461	5.494	5.319	5.744	9,180,007	5.4530	-2.40%
2021-09-24	0	8.350	8.350	8.370	8.320	9.010	6,664,600	57,675,768	8.6540	5.629	5.629	5.643	5.609	6.074	9,885,774	5.8342	-3.80%
2021-09-23	0	8.680	8.640	8.680	8.550	9.300	8,355,568	73,277,692	8.7699	5.852	5.825	5.852	5.764	6.270	12,394,030	5.9123	-2.58%
2021-09-21	0	8.910	8.910	8.930	8.500	9.090	1,372,600	12,082,298	8.8025	6.007	6.007	6.020	5.730	6.128	2,036,013	5.9343	2.06%
2021-09-20	0	8.730	8.720	8.730	8.500	9.170	1,435,600	12,672,463	8.8273	5.885	5.879	5.885	5.730	6.182	2,129,463	5.9510	-4.80%
2021-09-17	0	9.170	9.170	9.230	9.000	9.830	3,843,000	36,253,944	9.4338	6.182	6.182	6.223	6.067	6.627	5,700,421	6.3599	-4.68%
2021-09-16	0	9.620	9.600	9.620	9.190	10.30	6,515,400	62,183,718	9.5441	6.485	6.472	6.485	6.196	6.944	9,664,461	6.4343	-2.53%
2021-09-15	0	9.870	9.870	9.890	9.610	10.22	4,398,200	43,914,856	9.9847	6.654	6.654	6.667	6.479	6.890	6,523,964	6.7313	-0.90%
2021-09-14	0	9.960	9.960	9.970	9.900	10.68	6,434,000	64,921,448	10.090	6.715	6.715	6.721	6.674	7.200	9,543,719	6.8025	-6.74%
2021-09-13	0	10.68	10.66	10.68	10.46	11.10	6,591,400	70,702,518	10.726	7.200	7.187	7.200	7.052	7.483	9,777,194	7.2314	-0.19%
2021-09-10	0	10.70	10.70	10.72	10.48	11.36	7,654,200	82,360,304	10.760	7.214	7.214	7.227	7.065	7.658	11,353,673	7.2541	-2.55%
2021-09-09	0	10.98	10.96	10.98	10.34	11.14	6,365,200	69,402,060	10.903	7.402	7.389	7.402	6.971	7.510	9,441,666	7.3506	4.57%
2021-09-08	0	10.50	10.50	10.52	10.38	11.66	8,828,332	96,503,387	10.931	7.079	7.079	7.092	6.998	7.861	13,095,293	7.3693	-4.37%
2021-09-07	0	10.98	10.98	11.00	9.950	11.28	11,357,600	122,124,982	10.753	7.402	7.402	7.416	6.708	7.605	16,847,022	7.2491	10.13%
2021-09-06	0	9.970	9.970	9.980	9.500	10.10	3,234,200	31,740,942	9.8142	6.721	6.721	6.728	6.405	6.809	4,797,373	6.6163	2.36%
2021-09-03	0	9.740	9.730	9.740	9.570	10.26	7,093,600	69,935,513	9.8590	6.566	6.560	6.566	6.452	6.917	10,522,120	6.6465	-1.02%
2021-09-02	0	9.840	9.820	9.840	9.280	10.10	9,227,341	90,379,559	9.7948	6.634	6.620	6.634	6.256	6.809	13,687,154	6.6032	6.49%
2021-09-01	0	9.240	9.240	9.250	9.130	10.24	9,388,000	89,623,878	9.5466	6.229	6.229	6.236	6.155	6.903	13,925,463	6.4360	-5.23%
2021-08-31	0	9.750	9.720	9.750	9.140	9.980	10,585,300	102,345,676	9.6687	6.573	6.553	6.573	6.162	6.728	15,701,449	6.5182	6.21%
2021-08-30	0	9.180	9.180	9.190	9.120	9.890	5,683,600	53,627,708	9.4355	6.189	6.189	6.196	6.148	6.667	8,430,631	6.3611	-4.38%
2021-08-27	0	9.600	9.600	9.660	9.100	10.24	26,778,800	258,046,324	9.6362	6.472	6.472	6.512	6.135	6.903	39,721,687	6.4964	-10.78%
2021-08-26	0	10.76	10.74	10.76	9.460	10.78	21,200,800	220,590,602	10.405	7.254	7.240	7.254	6.378	7.267	31,447,695	7.0145	13.86%
2021-08-25	0	9.450	9.450	9.460	8.620	9.580	8,027,008	74,118,802	9.2337	6.371	6.371	6.378	5.811	6.458	11,906,669	6.2250	9.00%
2021-08-24	0	8.670	8.670	8.680	8.480	8.860	4,160,787	36,304,543	8.7254	5.845	5.845	5.852	5.717	5.973	6,171,803	5.8823	2.24%
2021-08-23	0	8.480	8.480	8.510	8.080	8.750	6,135,200	52,279,182	8.5212	5.717	5.717	5.737	5.447	5.899	9,100,501	5.7446	5.34%
2021-08-20	0	8.050	8.050	8.060	7.820	8.330	3,367,000	27,059,028	8.0365	5.427	5.427	5.434	5.272	5.616	4,994,358	5.4179	-2.78%
2021-08-19	0	8.280	8.260	8.300	8.100	8.480	3,463,400	28,482,182	8.2238	5.582	5.569	5.596	5.461	5.717	5,137,351	5.5441	-0.24%
2021-08-18	0	8.300	8.300	8.330	8.240	8.630	4,098,000	34,482,176	8.4144	5.596	5.596	5.616	5.555	5.818	6,078,669	5.6727	-2.12%
2021-08-17	0	8.480	8.480	8.490	8.030	8.830	9,502,000	81,141,381	8.5394	5.717	5.717	5.724	5.414	5.953	14,094,562	5.7569	4.43%
2021-08-16	0	8.120	8.110	8.120	8.000	8.400	4,066,000	33,114,459	8.1442	5.474	5.467	5.474	5.393	5.663	6,031,203	5.4905	-2.40%
2021-08-13	0	8.320	8.320	8.350	8.060	8.480	5,614,400	46,906,960	8.3548	5.609	5.609	5.629	5.434	5.717	8,327,985	5.6325	1.96%
2021-08-12	0	8.160	8.160	8.170	8.010	8.450	5,941,254	48,867,082	8.2250	5.501	5.501	5.508	5.400	5.697	8,812,816	5.5450	-3.66%
2021-08-11	0	8.470	8.460	8.470	8.430	8.610	3,052,200	25,953,460	8.5032	5.710	5.703	5.710	5.683	5.805	4,527,407	5.7325	-1.40%
2021-08-10	0	8.590	8.590	8.610	8.340	8.760	7,126,200	61,424,810	8.6196	5.791	5.791	5.805	5.623	5.906	10,570,477	5.8110	1.66%
2021-08-09	0	8.450	8.450	8.480	8.310	8.860	7,501,000	64,305,174	8.5729	5.697	5.697	5.717	5.602	5.973	11,126,427	5.7795	-1.74%
2021-08-06	0	8.600	8.600	8.610	8.350	9.000	13,712,783	117,629,641	8.5781	5.798	5.798	5.805	5.629	6.067	20,340,526	5.7830	-3.48%
2021-08-05	0	8.910	8.900	8.910	8.620	9.390	17,107,000	155,470,156	9.0881	6.007	6.000	6.007	5.811	6.330	25,375,256	6.1268	2.41%
2021-08-04	0	8.700	8.700	8.740	8.680	9.470	9,009,588	81,163,413	9.0086	5.865	5.865	5.892	5.852	6.384	13,364,155	6.0732	-1.58%
2021-08-03	0	8.840	8.840	8.860	8.740	9.490	5,941,600	53,633,927	9.0268	5.960	5.960	5.973	5.892	6.398	8,813,329	6.0855	-6.46%
2021-08-02	0	9.450	9.420	9.450	8.930	9.680	4,458,600	42,059,892	9.4334	6.371	6.351	6.371	6.020	6.526	6,613,557	6.3596	3.85%
2021-07-30	0	9.100	9.100	9.190	8.900	9.410	3,096,000	28,334,542	9.1520	6.135	6.135	6.196	6.000	6.344	4,592,377	6.1699	-1.62%
2021-07-29	0	9.250	9.230	9.250	8.400	9.270	4,764,400	41,729,020	8.7585	6.236	6.223	6.236	5.663	6.249	7,067,158	5.9046	9.34%
2021-07-28	0	8.460	8.450	8.460	8.100	9.130	11,456,800	95,374,650	8.3247	5.703	5.697	5.703	5.461	6.155	16,994,168	5.6122	-5.47%
2021-07-27	0	8.950	8.910	8.950	8.850	9.350	4,990,800	45,577,551	9.1323	6.034	6.007	6.034	5.966	6.303	7,402,983	6.1566	-1.65%
2021-07-26	0	9.100	9.010	9.100	8.600	9.170	2,854,800	25,228,012	8.8371	6.135	6.074	6.135	5.798	6.182	4,234,599	5.9576	1.68%
2021-07-23	0	8.950	8.950	8.990	8.670	9.140	1,773,831	15,709,566	8.8563	6.034	6.034	6.061	5.845	6.162	2,631,169	5.9706	-0.11%
2021-07-22	0	8.960	8.910	8.960	8.650	9.140	1,259,400	11,297,970	8.9709	6.040	6.007	6.040	5.831	6.162	1,868,101	6.0478	2.05%
2021-07-21	0	8.780	8.710	8.780	8.490	9.170	4,616,600	40,718,408	8.8200	5.919	5.872	5.919	5.724	6.182	6,847,922	5.9461	0.23%
2021-07-20	0	8.760	8.750	8.760	8.630	8.940	1,719,800	15,072,666	8.7642	5.906	5.899	5.906	5.818	6.027	2,551,024	5.9085	-1.57%
2021-07-19	0	8.900	8.890	8.900	8.860	9.170	1,824,600	16,331,029	8.9505	6.000	5.993	6.000	5.973	6.182	2,706,476	6.0341	-1.66%
2021-07-16	0	9.050	9.050	9.060	8.900	9.510	4,300,400	39,775,954	9.2494	6.101	6.101	6.108	6.000	6.411	6,378,895	6.2356	0.33%
2021-07-15	0	9.020	9.010	9.020	8.960	9.460	3,597,000	32,528,992	9.0434	6.081	6.074	6.081	6.040	6.378	5,335,523	6.0967	-2.70%
2021-07-14	0	9.270	9.260	9.270	9.020	9.860	4,703,800	43,603,024	9.2697	6.249	6.243	6.249	6.081	6.647	6,977,268	6.2493	-5.98%
2021-07-13	0	9.860	9.860	9.890	9.640	10.18	2,384,600	23,606,230	9.8995	6.647	6.647	6.667	6.499	6.863	3,537,139	6.6738	0.10%
2021-07-12	0	9.850	9.850	9.860	9.650	10.16	2,806,268	27,616,803	9.8411	6.640	6.640	6.647	6.506	6.849	4,162,610	6.6345	-2.48%
2021-07-09	0	10.10	10.10	10.12	9.900	10.20	4,728,200	47,762,022	10.102	6.809	6.809	6.823	6.674	6.876	7,013,461	6.8100	0.00%
2021-07-08	0	10.10	10.04	10.10	9.500	10.70	8,321,000	82,699,558	9.9387	6.809	6.769	6.809	6.405	7.214	12,342,755	6.7003	-4.90%
2021-07-07	0	10.62	10.60	10.62	10.12	10.80	8,914,100	92,425,988	10.369	7.160	7.146	7.160	6.823	7.281	13,222,515	6.9900	-0.19%
2021-07-06	0	10.64	10.64	10.72	10.20	10.96	14,724,600	156,750,964	10.646	7.173	7.173	7.227	6.876	7.389	21,841,380	7.1768	0.76%
2021-07-05	0	10.56	10.56	10.58	9.800	10.64	11,535,200	117,690,959	10.203	7.119	7.119	7.133	6.607	7.173	17,110,461	6.8783	8.37%
2021-07-02	0	10.00	9.960	10.00	9.240	10.64	8,601,800	84,774,646	9.8555	6.569	6.543	6.569	6.070	6.990	13,093,901	6.4744	1.11%
2021-06-30	0	9.890	9.860	9.890	8.660	9.950	6,509,600	61,811,136	9.4954	6.497	6.477	6.497	5.689	6.536	9,909,096	6.2378	11.37%
2021-06-29	0	8.880	8.880	8.890	8.880	9.180	1,049,600	9,416,626	8.9716	5.834	5.834	5.840	5.834	6.031	1,597,731	5.8938	-4.21%
2021-06-28	0	9.270	9.270	9.320	8.970	9.310	685,600	6,290,702	9.1755	6.090	6.090	6.123	5.893	6.116	1,043,640	6.0277	3.92%
2021-06-25	0	8.920	8.920	8.940	8.730	9.240	2,323,000	20,753,650	8.9340	5.860	5.860	5.873	5.735	6.070	3,536,136	5.8690	-2.30%
2021-06-24	0	9.130	9.120	9.130	9.120	9.580	1,238,600	11,542,026	9.3186	5.998	5.991	5.998	5.991	6.293	1,885,432	6.1217	-1.83%
2021-06-23	0	9.300	9.280	9.300	9.020	9.450	2,158,400	19,965,644	9.2502	6.109	6.096	6.109	5.926	6.208	3,285,577	6.0768	1.97%
2021-06-22	0	9.120	9.100	9.120	9.090	9.480	2,672,000	24,733,104	9.2564	5.991	5.978	5.991	5.972	6.228	4,067,393	6.0808	-2.15%
2021-06-21	0	9.320	9.320	9.350	8.260	9.460	5,118,023	46,817,619	9.1476	6.123	6.123	6.142	5.426	6.215	7,790,798	6.0093	9.39%
2021-06-18	0	8.520	8.440	8.520	8.200	8.630	6,843,000	58,093,772	8.4895	5.597	5.545	5.597	5.387	5.669	10,416,607	5.5770	3.65%
2021-06-17	0	8.220	8.180	8.220	8.000	8.270	2,205,200	18,005,020	8.1648	5.400	5.374	5.400	5.255	5.433	3,356,817	5.3637	1.73%
2021-06-16	0	8.080	8.080	8.120	7.970	8.190	1,426,200	11,530,158	8.0845	5.308	5.308	5.334	5.236	5.380	2,171,002	5.3110	0.62%
2021-06-15	0	8.030	8.030	8.040	7.930	8.320	2,588,600	20,796,396	8.0338	5.275	5.275	5.282	5.209	5.466	3,940,440	5.2777	-4.29%
2021-06-11	0	8.390	8.310	8.390	8.110	8.480	2,512,200	20,692,632	8.2369	5.512	5.459	5.512	5.328	5.571	3,824,141	5.4111	0.36%
2021-06-10	0	8.360	8.350	8.360	8.330	8.630	1,560,600	13,163,884	8.4351	5.492	5.485	5.492	5.472	5.669	2,375,589	5.5413	-2.79%
2021-06-09	0	8.600	8.600	8.650	8.420	8.870	1,521,600	13,187,731	8.6670	5.650	5.650	5.682	5.531	5.827	2,316,222	5.6936	1.53%
2021-06-08	0	8.470	8.450	8.470	8.470	8.830	1,956,800	16,952,522	8.6634	5.564	5.551	5.564	5.564	5.801	2,978,696	5.6913	-3.97%
2021-06-07	0	8.820	8.820	8.860	8.690	8.940	1,061,200	9,341,566	8.8028	5.794	5.794	5.820	5.709	5.873	1,615,388	5.7829	-0.79%
2021-06-04	0	8.890	8.890	8.930	8.720	9.100	1,326,600	11,863,040	8.9424	5.840	5.840	5.866	5.728	5.978	2,019,388	5.8746	-0.78%
2021-06-03	0	8.960	8.960	8.970	8.950	9.400	1,445,000	13,201,750	9.1362	5.886	5.886	5.893	5.880	6.175	2,199,620	6.0018	-3.24%
2021-06-02	0	9.260	9.260	9.270	9.150	9.740	1,611,400	15,118,748	9.3824	6.083	6.083	6.090	6.011	6.399	2,452,918	6.1636	-1.49%
2021-06-01	0	9.400	9.380	9.400	9.110	9.570	2,700,600	25,257,932	9.3527	6.175	6.162	6.175	5.985	6.287	4,110,929	6.1441	0.53%
2021-05-31	0	9.350	9.350	9.360	8.800	9.450	2,927,600	26,808,948	9.1573	6.142	6.142	6.149	5.781	6.208	4,456,475	6.0157	4.24%
2021-05-28	0	8.970	8.970	8.980	8.730	9.700	6,059,328	56,504,789	9.3253	5.893	5.893	5.899	5.735	6.372	9,223,679	6.1261	1.24%
2021-05-27	0	8.860	8.820	8.860	8.680	8.950	1,241,800	10,944,641	8.8135	5.820	5.794	5.820	5.702	5.880	1,890,303	5.7899	-0.23%
2021-05-26	0	8.880	8.840	8.880	8.290	8.890	2,734,400	23,702,957	8.6684	5.834	5.807	5.834	5.446	5.840	4,162,380	5.6946	5.09%
2021-05-25	0	8.450	8.450	8.460	8.240	8.570	1,067,912	8,974,544	8.4038	5.551	5.551	5.558	5.413	5.630	1,625,606	5.5207	-0.47%
2021-05-24	0	8.490	8.470	8.490	8.380	8.800	1,353,400	11,586,966	8.5614	5.577	5.564	5.577	5.505	5.781	2,060,183	5.6242	1.56%
2021-05-21	0	8.360	8.360	8.410	8.100	8.590	1,442,400	12,085,613	8.3788	5.492	5.492	5.525	5.321	5.643	2,195,662	5.5043	3.72%
2021-05-20	0	8.060	8.060	8.120	8.050	8.390	1,797,000	14,611,805	8.1312	5.295	5.295	5.334	5.288	5.512	2,735,444	5.3417	-3.47%
2021-05-18	0	8.350	8.340	8.350	8.000	8.630	3,573,288	29,214,771	8.1759	5.485	5.479	5.485	5.255	5.669	5,439,359	5.3710	0.00%
2021-05-17	0	8.350	8.350	8.400	8.330	8.770	1,716,600	14,579,232	8.4931	5.485	5.485	5.518	5.472	5.761	2,613,057	5.5794	-2.22%
2021-05-14	0	8.540	8.520	8.540	8.400	8.990	2,024,800	17,439,340	8.6129	5.610	5.597	5.610	5.518	5.906	3,082,207	5.6581	-2.84%
2021-05-13	0	8.790	8.780	8.790	8.360	9.330	3,728,400	33,177,718	8.8986	5.774	5.768	5.774	5.492	6.129	5,675,475	5.8458	0.92%
2021-05-12	0	8.710	8.710	8.730	7.960	8.740	2,383,200	19,957,596	8.3743	5.722	5.722	5.735	5.229	5.742	3,627,774	5.5013	7.40%
2021-05-11	0	8.110	8.100	8.110	7.710	8.300	3,357,000	26,899,893	8.0131	5.328	5.321	5.328	5.065	5.453	5,110,120	5.2640	-1.34%
2021-05-10	0	8.220	8.210	8.220	8.150	8.780	4,516,000	37,368,812	8.2748	5.400	5.393	5.400	5.354	5.768	6,874,382	5.4360	-4.31%
2021-05-07	0	8.590	8.560	8.590	8.500	9.320	5,887,800	50,883,175	8.6421	5.643	5.623	5.643	5.584	6.123	8,962,574	5.6773	-7.03%
2021-05-06	0	9.240	9.210	9.240	9.190	9.740	4,011,400	37,508,924	9.3506	6.070	6.050	6.070	6.037	6.399	6,106,266	6.1427	-1.81%
2021-05-05	0	9.410	9.400	9.410	9.200	9.550	946,400	8,874,752	9.3774	6.182	6.175	6.182	6.044	6.274	1,440,637	6.1603	0.97%
2021-05-04	0	9.320	9.320	9.390	9.210	9.510	678,600	6,385,916	9.4104	6.123	6.123	6.169	6.050	6.247	1,032,984	6.1820	1.30%
2021-05-03	0	9.200	9.200	9.210	9.100	9.500	686,000	6,345,750	9.2504	6.044	6.044	6.050	5.978	6.241	1,044,248	6.0769	-2.54%
2021-04-30	0	9.440	9.440	9.450	9.390	9.930	1,367,800	13,008,598	9.5106	6.201	6.201	6.208	6.169	6.523	2,082,104	6.2478	-4.74%
2021-04-29	0	9.910	9.860	9.910	9.580	10.00	640,400	6,339,151	9.8987	6.510	6.477	6.510	6.293	6.569	974,835	6.5028	1.23%
2021-04-28	0	9.790	9.780	9.790	9.600	10.28	2,809,400	27,629,935	9.8348	6.431	6.425	6.431	6.307	6.753	4,276,548	6.4608	-1.61%
2021-04-27	0	9.950	9.950	9.960	9.840	10.56	2,946,200	29,521,054	10.020	6.536	6.536	6.543	6.464	6.937	4,484,788	6.5825	-5.95%
2021-04-26	0	10.58	10.58	10.62	10.20	11.00	3,103,800	33,204,892	10.698	6.950	6.950	6.977	6.701	7.226	4,724,692	7.0279	0.95%
2021-04-23	0	10.48	10.48	10.50	10.40	10.72	1,098,200	11,570,584	10.536	6.885	6.885	6.898	6.832	7.042	1,671,711	6.9214	-0.19%
2021-04-22	0	10.50	10.50	10.54	10.32	10.82	2,221,800	23,620,128	10.631	6.898	6.898	6.924	6.780	7.108	3,382,086	6.9839	2.14%
2021-04-21	0	10.28	10.28	10.32	10.22	10.92	4,455,200	46,870,188	10.520	6.753	6.753	6.780	6.714	7.174	6,781,831	6.9111	-4.81%
2021-04-20	0	10.80	10.76	10.80	10.70	11.50	2,515,400	27,641,540	10.989	7.095	7.069	7.095	7.029	7.555	3,829,013	7.2190	-6.57%
2021-04-19	0	11.56	11.56	11.58	10.30	12.70	6,596,800	75,594,656	11.459	7.594	7.594	7.607	6.766	8.343	10,041,834	7.5280	14.23%
2021-04-16	0	10.12	10.10	10.12	9.670	10.12	1,541,000	15,344,472	9.9575	6.648	6.635	6.648	6.353	6.648	2,345,753	6.5414	4.55%
2021-04-15	0	9.680	9.680	9.690	9.310	9.980	3,241,200	30,868,606	9.5238	6.359	6.359	6.366	6.116	6.556	4,933,846	6.2565	-3.10%
2021-04-14	0	9.990	9.900	9.990	9.480	10.02	2,701,200	26,284,183	9.7306	6.563	6.504	6.563	6.228	6.582	4,111,842	6.3923	1.52%
2021-04-13	0	9.840	9.830	9.840	9.430	10.30	2,140,200	21,202,512	9.9068	6.464	6.458	6.464	6.195	6.766	3,257,873	6.5081	2.82%
2021-04-12	0	9.570	9.500	9.570	9.400	10.52	5,073,000	49,047,598	9.6684	6.287	6.241	6.287	6.175	6.911	7,722,263	6.3515	-8.86%
2021-04-09	0	10.50	10.48	10.50	10.40	10.86	1,118,000	11,841,448	10.592	6.898	6.885	6.898	6.832	7.134	1,701,851	6.9580	-3.67%
2021-04-08	0	10.90	10.84	10.90	10.54	11.06	1,547,200	16,701,512	10.795	7.161	7.121	7.161	6.924	7.266	2,355,191	7.0914	0.55%
2021-04-07	0	10.84	10.80	10.84	10.74	11.32	1,241,000	13,502,296	10.880	7.121	7.095	7.121	7.055	7.436	1,889,085	7.1475	-2.87%
2021-04-01	0	11.16	11.08	11.16	10.62	11.36	1,965,800	21,634,556	11.005	7.331	7.279	7.331	6.977	7.463	2,992,396	7.2298	2.01%
2021-03-31	0	10.94	10.76	10.94	10.44	11.18	1,122,000	12,000,072	10.695	7.187	7.069	7.187	6.858	7.344	1,707,940	7.0261	-0.91%
2021-03-30	0	11.04	10.84	11.04	10.82	11.46	1,599,001	17,538,532	10.968	7.253	7.121	7.253	7.108	7.528	2,434,044	7.2055	-3.66%
2021-03-29	0	11.46	11.40	11.46	10.86	11.78	1,321,200	14,937,796	11.306	7.528	7.489	7.528	7.134	7.739	2,011,168	7.4274	3.24%
2021-03-26	0	11.10	11.08	11.10	10.66	11.30	1,046,400	11,482,840	10.974	7.292	7.279	7.292	7.003	7.423	1,592,859	7.2089	5.11%
2021-03-25	0	10.56	10.52	10.56	10.04	10.94	1,837,800	19,327,660	10.517	6.937	6.911	6.937	6.596	7.187	2,797,551	6.9088	2.92%
2021-03-24	0	10.26	10.24	10.26	10.10	11.34	2,352,200	24,531,908	10.429	6.740	6.727	6.740	6.635	7.450	3,580,585	6.8514	-7.40%
2021-03-23	0	11.08	11.08	11.10	11.02	11.94	2,044,448	23,269,914	11.382	7.279	7.279	7.292	7.239	7.844	3,112,116	7.4772	-7.20%
2021-03-22	0	11.94	11.88	11.94	11.28	11.98	788,952	9,250,461	11.725	7.844	7.804	7.844	7.410	7.870	1,200,965	7.7025	4.01%
2021-03-19	0	11.48	11.46	11.48	11.16	12.58	2,423,600	27,765,550	11.456	7.542	7.528	7.542	7.331	8.264	3,689,272	7.5260	-6.51%
2021-03-18	0	12.28	12.28	12.34	12.18	13.16	2,197,800	27,453,526	12.491	8.067	8.067	8.107	8.001	8.645	3,345,553	8.2060	0.99%
2021-03-17	0	12.16	12.14	12.16	11.98	13.46	3,856,200	48,310,240	12.528	7.988	7.975	7.988	7.870	8.842	5,870,016	8.2300	0.33%
2021-03-16	0	12.12	12.04	12.12	11.36	12.34	1,416,200	17,001,529	12.005	7.962	7.909	7.962	7.463	8.107	2,155,779	7.8865	6.69%
2021-03-15	0	11.36	11.36	11.38	11.12	12.26	1,874,800	21,552,898	11.496	7.463	7.463	7.476	7.305	8.054	2,853,873	7.5522	-5.96%
2021-03-12	0	12.08	12.02	12.08	11.84	12.78	1,818,700	22,004,831	12.099	7.936	7.896	7.936	7.778	8.396	2,768,476	7.9484	-2.58%
2021-03-11	0	12.40	12.26	12.40	11.40	12.42	1,214,400	14,771,488	12.164	8.146	8.054	8.146	7.489	8.159	1,848,594	7.9907	6.53%
2021-03-10	0	11.64	11.64	11.68	11.50	12.48	1,249,000	14,953,032	11.972	7.647	7.647	7.673	7.555	8.199	1,901,263	7.8648	-0.34%
2021-03-09	0	11.68	11.68	11.70	10.80	12.28	3,333,800	38,533,308	11.558	7.673	7.673	7.686	7.095	8.067	5,074,804	7.5931	0.69%
2021-03-08	0	11.60	11.52	11.60	11.22	13.56	6,720,800	79,827,060	11.878	7.620	7.568	7.620	7.371	8.908	10,230,590	7.8028	-10.77%
2021-03-05	0	13.00	13.00	13.08	13.00	14.38	3,506,000	47,001,108	13.406	8.540	8.540	8.593	8.540	9.447	5,336,932	8.8068	-9.22%
2021-03-04	0	14.32	14.16	14.32	14.02	15.40	3,588,300	51,986,730	14.488	9.407	9.302	9.407	9.210	10.12	5,462,211	9.5175	-8.32%
2021-03-03	0	15.62	15.54	15.62	13.72	15.94	5,333,000	78,954,946	14.805	10.26	10.21	10.26	9.013	10.47	8,118,042	9.7259	13.19%
2021-03-02	0	13.80	13.72	13.80	13.40	14.72	4,161,000	57,054,700	13.712	9.066	9.013	9.066	8.803	9.670	6,333,991	9.0077	-3.36%
2021-03-01	0	14.28	14.28	14.30	13.98	14.70	1,763,000	25,139,424	14.259	9.381	9.381	9.394	9.184	9.657	2,683,688	9.3675	3.48%
2021-02-26	0	13.80	13.80	13.82	12.60	15.06	6,541,600	88,890,570	13.589	9.066	9.066	9.079	8.277	9.893	9,957,807	8.9267	-8.37%
2021-02-25	0	15.06	15.06	15.16	14.80	16.06	4,026,800	60,736,500	15.083	9.893	9.893	9.959	9.723	10.55	6,129,708	9.9085	-1.95%
2021-02-24	0	15.36	15.36	15.40	14.60	16.48	7,759,000	120,722,202	15.559	10.09	10.09	10.12	9.591	10.83	11,810,968	10.221	0.92%
2021-02-23	0	15.22	15.16	15.22	14.72	15.90	3,539,400	54,258,387	15.330	9.999	9.959	9.999	9.670	10.45	5,387,774	10.071	-0.39%
2021-02-22	0	15.28	15.24	15.28	14.60	16.52	7,505,600	117,686,180	15.680	10.04	10.01	10.04	9.591	10.85	11,425,235	10.301	4.80%
2021-02-19	0	14.58	14.50	14.58	14.00	15.02	4,453,719	64,566,990	14.497	9.578	9.526	9.578	9.197	9.867	6,779,576	9.5238	-2.02%
2021-02-18	0	14.88	14.88	14.90	14.60	16.86	3,787,000	57,250,800	15.118	9.775	9.775	9.788	9.591	11.08	5,764,678	9.9313	-9.05%
2021-02-17	0	16.36	16.36	16.38	15.54	17.10	1,516,715	24,943,425	16.446	10.75	10.75	10.76	10.21	11.23	2,308,786	10.804	-3.31%
2021-02-16	0	16.92	16.86	16.94	15.14	17.26	1,158,000	19,338,225	16.700	11.12	11.08	11.13	9.946	11.34	1,762,740	10.971	12.05%
2021-02-11	0	15.10	15.06	15.10	14.54	15.44	588,000	8,774,943	14.923	9.920	9.893	9.920	9.552	10.14	895,070	9.8036	0.67%
2021-02-10	0	15.00	14.96	15.00	12.96	15.02	5,395,800	77,608,388	14.383	9.854	9.828	9.854	8.514	9.867	8,213,638	9.4487	15.38%
2021-02-09	0	13.00	12.92	13.00	11.90	13.34	4,079,200	52,604,626	12.896	8.540	8.488	8.540	7.817	8.763	6,209,473	8.4717	7.08%
2021-02-08	0	12.14	12.12	12.14	11.34	12.60	4,700,800	57,597,636	12.253	7.975	7.962	7.975	7.450	8.277	7,155,690	8.0492	5.38%
2021-02-05	0	11.52	11.36	11.52	10.80	12.58	4,143,200	49,409,360	11.925	7.568	7.463	7.568	7.095	8.264	6,306,895	7.8342	-1.71%
2021-02-04	0	11.72	11.62	11.72	11.00	12.46	2,839,400	33,370,704	11.753	7.699	7.634	7.699	7.226	8.185	4,322,214	7.7207	-0.34%
2021-02-03	0	11.76	11.72	11.76	11.60	12.78	5,622,200	68,389,036	12.164	7.726	7.699	7.726	7.620	8.396	8,558,271	7.9910	0.17%
2021-02-02	0	11.74	11.74	11.78	9.980	12.00	7,383,400	81,554,740	11.046	7.712	7.712	7.739	6.556	7.883	11,239,219	7.2563	20.16%
2021-02-01	0	9.770	9.770	9.800	9.710	10.64	3,341,800	33,205,975	9.9366	6.418	6.418	6.438	6.379	6.990	5,086,982	6.5276	-6.95%
2021-01-29	0	10.50	10.42	10.50	10.28	11.20	1,838,800	19,479,764	10.594	6.898	6.845	6.898	6.753	7.358	2,799,073	6.9594	-3.14%
2021-01-28	0	10.84	10.80	10.84	10.10	11.70	5,439,600	57,600,396	10.589	7.121	7.095	7.121	6.635	7.686	8,280,312	6.9563	-7.35%
2021-01-27	0	11.70	11.70	11.72	10.50	11.70	3,838,200	42,617,620	11.104	7.686	7.686	7.699	6.898	7.686	5,842,616	7.2943	3.54%
2021-01-26	0	11.30	11.28	11.40	11.04	11.68	2,520,600	28,527,808	11.318	7.423	7.410	7.489	7.253	7.673	3,836,928	7.4351	-4.88%
2021-01-25	0	11.88	11.80	11.88	11.72	12.28	1,228,200	14,620,176	11.904	7.804	7.752	7.804	7.699	8.067	1,869,601	7.8199	-1.98%
2021-01-22	0	12.12	12.06	12.12	11.92	12.88	2,907,800	35,409,712	12.177	7.962	7.923	7.962	7.831	8.461	4,426,335	7.9998	-5.31%
2021-01-21	0	12.80	12.72	12.80	12.10	13.28	4,458,200	55,444,392	12.436	8.409	8.356	8.409	7.949	8.724	6,786,397	8.1699	-1.23%
2021-01-20	0	12.96	12.96	13.02	12.70	13.58	2,248,000	29,403,508	13.080	8.514	8.514	8.553	8.343	8.921	3,421,969	8.5926	-0.31%
2021-01-19	0	13.00	13.00	13.12	12.18	13.82	5,235,200	67,197,712	12.836	8.540	8.540	8.619	8.001	9.079	7,969,168	8.4322	-1.96%
2021-01-18	0	13.26	13.20	13.26	11.10	13.40	5,931,200	75,571,024	12.741	8.711	8.671	8.711	7.292	8.803	9,028,639	8.3701	13.92%
2021-01-15	0	11.64	11.64	11.66	10.80	11.78	2,227,400	25,191,436	11.310	7.647	7.647	7.660	7.095	7.739	3,390,611	7.4298	2.28%
2021-01-14	0	11.38	11.22	11.38	11.16	12.46	4,469,000	53,087,632	11.879	7.476	7.371	7.476	7.331	8.185	6,802,837	7.8037	-1.73%
2021-01-13	0	11.58	11.58	11.60	10.60	11.76	5,759,800	65,977,080	11.455	7.607	7.607	7.620	6.963	7.726	8,767,729	7.5250	8.63%
2021-01-12	0	10.66	10.66	10.68	10.20	10.88	2,796,800	29,840,520	10.670	7.003	7.003	7.016	6.701	7.147	4,257,367	7.0091	1.14%
2021-01-11	0	10.54	10.44	10.54	9.400	10.96	8,660,400	91,860,438	10.607	6.924	6.858	6.924	6.175	7.200	13,183,104	6.9680	6.68%
2021-01-08	0	9.880	9.810	9.880	9.520	10.50	4,644,200	45,106,750	9.7125	6.490	6.445	6.490	6.254	6.898	7,069,532	6.3804	-4.08%
2021-01-07	0	10.30	10.20	10.30	9.860	10.60	2,698,600	27,649,222	10.246	6.766	6.701	6.766	6.477	6.963	4,107,885	6.7308	4.04%
2021-01-06	0	9.900	9.900	9.910	9.710	10.42	3,512,400	34,865,296	9.9263	6.504	6.504	6.510	6.379	6.845	5,346,674	6.5209	-3.32%
2021-01-05	0	10.24	10.24	10.26	10.02	11.18	4,670,000	48,039,289	10.287	6.727	6.727	6.740	6.582	7.344	7,108,805	6.7577	-5.71%
2021-01-04	0	10.86	10.80	10.86	10.34	11.30	3,670,800	39,947,196	10.882	7.134	7.095	7.134	6.793	7.423	5,587,795	7.1490	3.04%
2020-12-31	0	10.54	10.48	10.54	10.40	11.10	1,840,400	19,430,892	10.558	6.924	6.885	6.924	6.832	7.292	2,801,509	6.9359	0.57%
2020-12-30	0	10.48	10.48	10.52	10.34	11.12	4,903,200	52,158,624	10.638	6.885	6.885	6.911	6.793	7.305	7,463,789	6.9882	-4.20%
2020-12-29	0	10.94	10.80	10.94	10.60	11.88	3,944,600	43,566,584	11.045	7.187	7.095	7.187	6.963	7.804	6,004,581	7.2556	-2.32%
2020-12-28	0	11.20	11.20	11.24	9.940	11.50	7,149,600	78,313,809	10.954	7.358	7.358	7.384	6.530	7.555	10,883,322	7.1958	12.79%
2020-12-24	0	9.930	9.930	10.00	9.910	10.64	3,085,800	31,404,398	10.177	6.523	6.523	6.569	6.510	6.990	4,697,291	6.6856	-2.65%
2020-12-23	0	10.20	10.20	10.26	9.670	11.30	8,467,650	86,886,253	10.261	6.701	6.701	6.740	6.353	7.423	12,889,695	6.7408	-5.20%
2020-12-22	0	10.76	10.76	10.80	10.32	11.46	8,500,900	93,012,522	10.941	7.069	7.069	7.095	6.780	7.528	12,940,309	7.1878	-9.27%
2020-12-21	0	11.86	11.84	11.86	11.80	12.38	2,032,000	24,357,136	11.987	7.791	7.778	7.791	7.752	8.133	3,093,167	7.8745	-1.33%
2020-12-18	0	12.02	12.00	12.02	11.40	12.10	3,127,650	36,660,673	11.721	7.896	7.883	7.896	7.489	7.949	4,760,997	7.7002	0.17%
2020-12-17	0	12.00	11.90	12.00	11.60	12.26	2,139,200	25,466,376	11.905	7.883	7.817	7.883	7.620	8.054	3,256,350	7.8205	-0.83%
2020-12-16	0	12.10	12.08	12.10	11.80	12.40	2,357,400	28,297,604	12.004	7.949	7.936	7.949	7.752	8.146	3,588,500	7.8856	-0.82%
2020-12-15	0	12.20	12.20	12.24	11.68	12.28	2,799,100	33,565,176	11.991	8.015	8.015	8.041	7.673	8.067	4,260,869	7.8775	-0.65%
2020-12-14	0	12.28	12.28	12.30	10.90	12.74	9,194,250	112,522,324	12.238	8.067	8.067	8.080	7.161	8.369	13,995,746	8.0398	9.64%
2020-12-11	0	11.20	11.18	11.20	10.40	12.30	3,623,200	40,579,596	11.200	7.358	7.344	7.358	6.832	8.080	5,515,337	7.3576	-5.88%
2020-12-10	0	11.90	11.76	11.90	11.56	12.58	4,724,300	57,189,252	12.105	7.817	7.726	7.817	7.594	8.264	7,191,462	7.9524	3.12%
2020-12-09	0	11.54	11.54	11.72	10.00	13.20	10,733,220	130,553,043	12.163	7.581	7.581	7.699	6.569	8.671	16,338,409	7.9906	-2.37%
2020-12-08	0	11.82	11.82	11.90	9.840	12.18	13,125,740	147,197,112	11.214	7.765	7.765	7.817	6.464	8.001	19,980,370	7.3671	17.96%
2020-12-07	0	10.02	9.990	10.02	8.120	10.24	8,534,155	80,827,943	9.4711	6.582	6.563	6.582	5.334	6.727	12,990,930	6.2219	19.57%
2020-12-04	0	8.380	8.350	8.380	7.840	8.600	2,874,550	23,941,729	8.3289	5.505	5.485	5.505	5.150	5.650	4,375,721	5.4715	6.08%
2020-12-03	0	7.900	7.900	7.930	7.710	8.240	2,540,200	20,186,166	7.9467	5.190	5.190	5.209	5.065	5.413	3,866,764	5.2204	-2.71%
2020-12-02	0	8.120	8.120	8.230	8.120	8.800	1,694,000	13,992,576	8.2601	5.334	5.334	5.407	5.334	5.781	2,578,654	5.4263	-4.47%
2020-12-01	0	8.500	8.470	8.500	8.140	8.680	1,668,200	14,270,005	8.5541	5.584	5.564	5.584	5.347	5.702	2,539,381	5.6195	4.04%
2020-11-30	0	8.170	8.170	8.220	8.050	8.730	4,403,150	37,154,141	8.4381	5.367	5.367	5.400	5.288	5.735	6,702,599	5.5432	-1.33%
2020-11-27	0	8.280	8.280	8.290	8.100	8.580	2,803,200	22,996,848	8.2038	5.439	5.439	5.446	5.321	5.636	4,267,110	5.3893	-1.43%
2020-11-26	0	8.400	8.400	8.420	8.330	8.990	2,167,000	18,324,772	8.4563	5.518	5.518	5.531	5.472	5.906	3,298,668	5.5552	-6.56%
2020-11-25	0	8.990	8.910	8.990	8.800	9.570	2,613,000	23,567,916	9.0195	5.906	5.853	5.906	5.781	6.287	3,977,582	5.9252	-2.07%
2020-11-24	0	9.180	9.170	9.180	9.100	9.470	1,192,200	10,948,636	9.1836	6.031	6.024	6.031	5.978	6.221	1,814,800	6.0330	-1.50%
2020-11-23	0	9.320	9.320	9.430	9.050	9.660	3,495,400	32,404,404	9.2706	6.123	6.123	6.195	5.945	6.346	5,320,796	6.0901	-4.02%
2020-11-20	0	9.710	9.700	9.710	9.670	10.14	1,691,400	16,576,068	9.8002	6.379	6.372	6.379	6.353	6.661	2,574,697	6.4381	-1.72%
2020-11-19	0	9.880	9.860	9.880	9.700	10.30	1,771,800	17,377,408	9.8078	6.490	6.477	6.490	6.372	6.766	2,697,084	6.4430	-2.37%
2020-11-18	0	10.12	10.10	10.12	9.520	10.78	2,659,200	27,201,086	10.229	6.648	6.635	6.648	6.254	7.082	4,047,909	6.7198	-0.39%
2020-11-17	0	10.16	10.12	10.16	10.00	10.42	1,614,200	16,393,077	10.156	6.674	6.648	6.674	6.569	6.845	2,457,181	6.6715	0.40%
2020-11-16	0	10.12	10.12	10.18	9.900	10.48	1,384,200	13,944,494	10.074	6.648	6.648	6.688	6.504	6.885	2,107,068	6.6180	-0.98%
2020-11-13	0	10.22	10.22	10.28	10.08	10.52	1,258,825	12,967,152	10.301	6.714	6.714	6.753	6.622	6.911	1,916,219	6.7671	0.20%
2020-11-12	0	10.20	10.20	10.24	9.800	10.40	1,020,425	10,370,778	10.163	6.701	6.701	6.727	6.438	6.832	1,553,320	6.6765	4.08%
2020-11-11	0	9.800	9.770	9.800	9.550	10.68	1,831,850	18,225,889	9.9494	6.438	6.418	6.438	6.274	7.016	2,788,494	6.5361	-3.92%
2020-11-10	0	10.20	10.20	10.34	9.640	10.86	4,161,400	43,132,623	10.365	6.701	6.701	6.793	6.333	7.134	6,334,600	6.8091	5.81%
2020-11-09	0	9.640	9.580	9.640	9.400	9.810	1,211,600	11,679,924	9.6401	6.333	6.293	6.333	6.175	6.445	1,844,332	6.3329	2.44%
2020-11-06	0	9.410	9.330	9.420	9.220	10.42	3,659,800	35,184,890	9.6139	6.182	6.129	6.188	6.057	6.845	5,571,050	6.3157	-7.56%
2020-11-05	0	10.18	10.00	10.18	9.550	10.38	6,576,900	65,603,064	9.9748	6.688	6.569	6.688	6.274	6.819	10,011,542	6.5527	8.99%
2020-11-04	0	9.340	9.300	9.340	8.130	9.380	4,323,000	37,880,850	8.7626	6.136	6.109	6.136	5.341	6.162	6,580,592	5.7565	12.26%
2020-11-03	0	8.320	8.240	8.320	8.110	8.830	2,870,000	24,158,770	8.4177	5.466	5.413	5.466	5.328	5.801	4,368,795	5.5298	-2.92%
2020-11-02	0	8.570	8.570	8.680	8.540	9.090	2,356,600	20,565,488	8.7268	5.630	5.630	5.702	5.610	5.972	3,587,283	5.7329	0.71%
2020-10-30	0	8.510	8.500	8.510	8.380	9.400	4,821,000	42,731,027	8.8635	5.590	5.584	5.590	5.505	6.175	7,338,662	5.8227	-9.47%
2020-10-29	0	9.400	9.330	9.400	8.670	9.820	5,524,800	51,722,342	9.3618	6.175	6.129	6.175	5.696	6.451	8,410,006	6.1501	4.56%
2020-10-28	0	8.990	8.990	9.020	8.700	9.400	3,222,000	29,457,254	9.1425	5.906	5.906	5.926	5.715	6.175	4,904,619	6.0060	-2.60%
2020-10-27	0	9.230	9.130	9.230	9.060	9.720	3,500,720	32,641,514	9.3242	6.063	5.998	6.063	5.952	6.385	5,328,894	6.1254	-2.74%
2020-10-23	0	9.490	9.470	9.490	9.200	9.850	3,015,800	28,855,926	9.5682	6.234	6.221	6.234	6.044	6.471	4,590,735	6.2857	0.21%
2020-10-22	0	9.470	9.470	9.550	9.150	9.700	2,821,000	26,834,971	9.5126	6.221	6.221	6.274	6.011	6.372	4,294,205	6.2491	2.49%
2020-10-21	0	9.240	9.240	9.250	9.100	9.420	1,403,800	13,093,970	9.3275	6.070	6.070	6.077	5.978	6.188	2,136,904	6.1275	0.65%
2020-10-20	0	9.180	9.070	9.190	8.990	9.440	1,712,000	15,658,528	9.1463	6.031	5.958	6.037	5.906	6.201	2,606,054	6.0085	-1.61%
2020-10-19	0	9.330	9.330	9.350	8.970	9.470	3,235,400	30,282,654	9.3598	6.129	6.129	6.142	5.893	6.221	4,925,017	6.1487	4.01%
2020-10-16	0	8.970	8.970	8.990	8.800	9.440	4,818,800	44,102,652	9.1522	5.893	5.893	5.906	5.781	6.201	7,335,313	6.0124	1.24%
2020-10-15	0	8.860	8.860	8.880	8.540	9.000	2,007,800	17,643,014	8.7872	5.820	5.820	5.834	5.610	5.912	3,056,330	5.7726	0.68%
2020-10-14	0	8.800	8.760	8.800	8.300	8.990	5,579,400	49,039,994	8.7895	5.781	5.755	5.781	5.453	5.906	8,493,119	5.7741	7.32%
2020-10-12	0	8.200	8.180	8.200	8.180	8.500	1,830,000	15,110,579	8.2571	5.387	5.374	5.387	5.374	5.584	2,785,677	5.4244	-0.61%
2020-10-09	0	8.250	8.170	8.250	8.080	8.600	1,795,800	14,730,068	8.2025	5.420	5.367	5.420	5.308	5.650	2,733,617	5.3885	-3.51%
2020-10-08	0	8.550	8.400	8.550	8.010	8.590	971,400	8,083,432	8.3214	5.617	5.518	5.617	5.262	5.643	1,478,692	5.4666	1.79%
2020-10-07	0	8.400	8.400	8.420	8.300	8.690	378,200	3,181,268	8.4116	5.518	5.518	5.531	5.453	5.709	575,707	5.5258	-1.18%
2020-10-06	0	8.500	8.490	8.500	8.370	9.200	2,291,600	20,016,198	8.7346	5.584	5.577	5.584	5.499	6.044	3,488,338	5.7380	0.00%
2020-10-05	0	8.500	8.500	8.510	8.290	8.610	529,600	4,480,520	8.4602	5.584	5.584	5.590	5.446	5.656	806,172	5.5578	1.92%
2020-09-30	0	8.340	8.340	8.350	8.080	8.590	3,398,800	28,143,648	8.2805	5.479	5.479	5.485	5.308	5.643	5,173,749	5.4397	4.77%
2020-09-29	0	7.960	7.960	8.050	7.750	8.350	884,600	7,194,086	8.1326	5.229	5.229	5.288	5.091	5.485	1,346,563	5.3426	2.71%
2020-09-28	0	7.750	7.750	7.860	7.120	7.960	3,124,300	23,897,674	7.6490	5.091	5.091	5.163	4.677	5.229	4,755,897	5.0249	8.70%
2020-09-25	0	7.130	7.130	7.190	7.110	7.470	1,866,000	13,524,174	7.2477	4.684	4.684	4.723	4.671	4.907	2,840,478	4.7612	-2.60%
2020-09-24	0	7.320	7.240	7.320	7.200	7.730	1,912,600	14,165,698	7.4065	4.809	4.756	4.809	4.730	5.078	2,911,413	4.8656	-5.30%
2020-09-23	0	7.730	7.710	7.730	7.370	7.740	2,121,500	16,180,302	7.6268	5.078	5.065	5.078	4.842	5.085	3,229,407	5.0103	5.46%
2020-09-22	0	7.330	7.330	7.360	7.330	7.920	1,954,800	14,782,422	7.5621	4.815	4.815	4.835	4.815	5.203	2,975,651	4.9678	-6.62%
2020-09-21	0	7.850	7.820	7.850	7.700	8.390	3,156,800	25,064,430	7.9398	5.157	5.137	5.157	5.058	5.512	4,805,370	5.2159	-6.44%
2020-09-18	0	8.390	8.390	8.400	8.100	8.490	3,276,200	27,148,648	8.2866	5.512	5.512	5.518	5.321	5.577	4,987,124	5.4437	-0.12%
2020-09-17	0	8.400	8.400	8.420	7.510	8.700	13,245,800	109,306,168	8.2521	5.518	5.518	5.531	4.934	5.715	20,163,129	5.4211	8.39%
2020-09-16	0	7.750	7.650	7.750	7.480	8.020	4,590,600	35,480,350	7.7289	5.091	5.026	5.091	4.914	5.269	6,987,940	5.0774	4.03%
2020-09-15	0	7.450	7.450	7.460	7.380	7.960	4,083,920	30,552,502	7.4812	4.894	4.894	4.901	4.848	5.229	6,216,658	4.9146	-3.62%
2020-09-14	0	7.730	7.710	7.730	7.370	8.000	5,678,000	43,464,710	7.6549	5.078	5.065	5.078	4.842	5.255	8,643,211	5.0288	5.17%
2020-09-11	0	7.350	7.350	7.370	7.120	7.680	3,548,200	26,261,870	7.4015	4.828	4.828	4.842	4.677	5.045	5,401,170	4.8623	3.52%
2020-09-10	0	7.100	7.070	7.100	6.590	8.060	11,036,200	78,845,587	7.1443	4.664	4.645	4.664	4.329	5.295	16,799,614	4.6933	-10.13%
2020-09-09	0	7.900	7.880	7.900	7.670	8.010	4,805,000	37,981,604	7.9046	5.190	5.177	5.190	5.039	5.262	7,314,306	5.1928	-1.74%
2020-09-08	0	8.040	8.000	8.040	7.580	8.200	6,468,511	51,159,725	7.9090	5.282	5.255	5.282	4.980	5.387	9,846,549	5.1957	0.25%
2020-09-07	0	8.020	8.020	8.030	7.160	8.130	15,559,800	121,844,180	7.8307	5.269	5.269	5.275	4.704	5.341	23,685,564	5.1442	10.16%
2020-09-04	0	7.280	7.270	7.280	6.200	7.420	11,264,800	78,909,696	7.0050	4.782	4.776	4.782	4.073	4.874	17,147,595	4.6018	10.64%
2020-09-03	0	6.580	6.560	6.580	6.370	6.860	3,947,600	26,057,328	6.6008	4.323	4.309	4.323	4.185	4.507	6,009,148	4.3363	0.77%
2020-09-02	0	6.530	6.510	6.530	6.280	6.650	4,247,500	27,450,458	6.4627	4.290	4.277	4.290	4.126	4.369	6,465,664	4.2456	0.46%
2020-09-01	0	6.500	6.470	6.500	5.870	6.750	9,466,000	60,544,588	6.3960	4.270	4.250	4.270	3.856	4.434	14,409,411	4.2017	7.79%
2020-08-31	0	6.030	5.950	6.030	5.860	6.770	10,164,800	63,107,642	6.2084	3.961	3.909	3.961	3.850	4.447	15,473,144	4.0785	-2.43%
2020-08-28	0	6.180	6.180	6.200	5.800	6.390	14,168,700	85,427,624	6.0293	4.060	4.060	4.073	3.810	4.198	21,567,993	3.9609	3.00%
2020-08-27	0	6.000	5.970	6.000	5.660	6.350	15,068,400	90,153,842	5.9830	3.942	3.922	3.942	3.718	4.172	22,937,542	3.9304	-3.07%
2020-08-26	0	6.190	6.190	6.250	5.790	6.440	9,650,400	58,757,406	6.0886	4.066	4.066	4.106	3.804	4.231	14,690,110	3.9998	0.16%
2020-08-25	0	6.180	6.180	6.190	5.450	6.250	19,126,600	112,061,114	5.8589	4.060	4.060	4.066	3.580	4.106	29,115,048	3.8489	8.42%
2020-08-24	0	5.700	5.700	5.710	4.880	5.700	17,028,000	91,909,900	5.3976	3.745	3.745	3.751	3.206	3.745	25,920,500	3.5458	16.33%
2020-08-21	0	4.900	4.900	4.920	4.770	5.010	6,841,344	33,259,778	4.8616	3.219	3.219	3.232	3.134	3.291	10,414,086	3.1937	0.00%
2020-08-20	0	4.900	4.900	4.940	4.800	4.980	7,421,400	36,473,922	4.9147	3.219	3.219	3.245	3.153	3.272	11,297,063	3.2286	1.03%
2020-08-19	0	4.850	4.840	4.850	4.700	5.080	5,901,000	29,101,604	4.9316	3.186	3.180	3.186	3.088	3.337	8,982,668	3.2398	1.04%
2020-08-18	0	4.800	4.750	4.800	4.500	4.900	8,364,256	40,017,278	4.7843	3.153	3.120	3.153	2.956	3.219	12,732,305	3.1430	2.78%
2020-08-17	0	4.670	4.660	4.670	4.010	4.880	9,980,200	44,421,950	4.4510	3.068	3.061	3.068	2.634	3.206	15,192,141	2.9240	17.04%
2020-08-14	0	3.990	3.990	4.010	3.900	4.010	1,276,600	5,099,312	3.9944	2.621	2.621	2.634	2.562	2.634	1,943,276	2.6241	0.00%
2020-08-13	0	3.990	3.950	3.990	3.790	4.100	1,635,600	6,457,168	3.9479	2.621	2.595	2.621	2.490	2.693	2,489,756	2.5935	2.57%
2020-08-12	0	3.890	3.830	3.890	3.750	3.910	679,600	2,602,976	3.8302	2.555	2.516	2.555	2.463	2.569	1,034,506	2.5162	1.30%
2020-08-11	0	3.840	3.840	3.870	3.840	3.950	491,400	1,913,418	3.8938	2.523	2.523	2.542	2.523	2.595	748,023	2.5580	-2.29%
2020-08-10	0	3.930	3.910	3.930	3.870	4.010	1,199,400	4,758,050	3.9670	2.582	2.569	2.582	2.542	2.634	1,825,760	2.6061	-0.25%
2020-08-07	0	3.940	3.880	3.940	3.770	4.020	1,656,300	6,455,230	3.8974	2.588	2.549	2.588	2.477	2.641	2,521,266	2.5603	-1.01%
2020-08-06	0	3.980	3.970	3.980	3.820	4.020	1,482,800	5,796,158	3.9089	2.615	2.608	2.615	2.509	2.641	2,257,160	2.5679	-0.50%
2020-08-05	0	4.000	4.000	4.020	3.850	4.020	1,424,400	5,614,702	3.9418	2.628	2.628	2.641	2.529	2.641	2,168,262	2.5895	0.76%
2020-08-04	0	3.970	3.940	3.970	3.540	3.990	2,864,000	11,062,598	3.8626	2.608	2.588	2.608	2.326	2.621	4,359,661	2.5375	9.37%
2020-08-03	0	3.630	3.630	3.640	3.430	3.630	2,691,200	9,662,576	3.5904	2.385	2.385	2.391	2.253	2.385	4,096,620	2.3587	1.40%
2020-07-31	0	3.580	3.510	3.580	3.350	3.700	898,200	3,187,904	3.5492	2.352	2.306	2.352	2.201	2.431	1,367,265	2.3316	0.00%
2020-07-30	0	3.580	3.580	3.600	3.530	3.640	708,600	2,539,318	3.5836	2.352	2.352	2.365	2.319	2.391	1,078,651	2.3542	-2.19%
2020-07-29	0	3.660	3.630	3.660	3.460	3.680	1,955,000	6,997,512	3.5793	2.404	2.385	2.404	2.273	2.418	2,975,956	2.3513	4.57%
2020-07-28	0	3.500	3.490	3.500	3.400	3.500	2,803,700	9,670,385	3.4492	2.299	2.293	2.299	2.234	2.299	4,267,871	2.2659	1.45%
2020-07-27	0	3.450	3.420	3.450	3.360	3.510	1,322,600	4,536,740	3.4302	2.266	2.247	2.266	2.207	2.306	2,013,299	2.2534	0.00%
2020-07-24	0	3.450	3.430	3.450	3.310	3.580	1,349,143	4,714,697	3.4946	2.266	2.253	2.266	2.174	2.352	2,053,703	2.2957	-0.58%
2020-07-23	0	3.470	3.410	3.470	3.300	3.490	2,858,000	9,728,176	3.4038	2.280	2.240	2.280	2.168	2.293	4,350,528	2.2361	1.76%
2020-07-22	0	3.410	3.370	3.410	3.320	3.660	4,384,200	15,349,009	3.5010	2.240	2.214	2.240	2.181	2.404	6,673,752	2.2999	-1.73%
2020-07-21	0	3.470	3.440	3.470	3.430	3.710	626,200	2,180,249	3.4817	2.280	2.260	2.280	2.253	2.437	953,219	2.2872	-3.34%
2020-07-20	0	3.590	3.560	3.590	3.350	3.590	1,628,800	5,695,548	3.4968	2.358	2.339	2.358	2.201	2.358	2,479,405	2.2971	5.90%
2020-07-17	0	3.390	3.380	3.390	3.330	3.530	2,050,400	6,959,540	3.3942	2.227	2.220	2.227	2.188	2.319	3,121,176	2.2298	-0.88%
2020-07-16	0	3.420	3.420	3.460	3.340	3.680	2,129,300	7,437,911	3.4931	2.247	2.247	2.273	2.194	2.418	3,241,280	2.2947	-6.30%
2020-07-15	0	3.650	3.650	3.670	3.570	3.760	1,271,400	4,602,686	3.6202	2.398	2.398	2.411	2.345	2.470	1,935,361	2.3782	-2.67%
2020-07-14	0	3.750	3.720	3.750	3.490	3.760	1,792,000	6,444,198	3.5961	2.463	2.444	2.463	2.293	2.470	2,727,833	2.3624	3.59%
2020-07-13	0	3.620	3.590	3.620	3.560	3.700	1,575,000	5,724,474	3.6346	2.378	2.358	2.378	2.339	2.431	2,397,509	2.3877	-2.95%
2020-07-10	0	3.730	3.720	3.730	3.690	3.910	3,578,300	13,672,305	3.8209	2.450	2.444	2.450	2.424	2.569	5,446,989	2.5101	-2.61%
2020-07-09	0	3.830	3.830	3.840	3.730	3.850	4,310,000	16,343,372	3.7920	2.516	2.516	2.523	2.450	2.529	6,560,803	2.4911	0.79%
2020-07-08	0	3.800	3.800	3.810	3.750	3.850	802,800	3,030,682	3.7751	2.496	2.496	2.503	2.463	2.529	1,222,045	2.4800	2.15%
2020-07-07	0	3.720	3.720	3.760	3.620	3.890	1,426,700	5,410,790	3.7925	2.444	2.444	2.470	2.378	2.555	2,171,763	2.4914	-4.62%
2020-07-06	0	3.900	3.810	3.900	3.680	3.930	3,825,800	14,637,986	3.8261	2.562	2.503	2.562	2.418	2.582	5,823,740	2.5135	5.12%
2020-07-03	0	3.710	3.610	3.720	3.580	3.780	1,307,900	4,830,604	3.6934	2.437	2.372	2.444	2.352	2.483	1,990,922	2.4263	4.21%
2020-07-02	0	3.560	3.560	3.580	3.240	3.560	2,665,000	9,245,524	3.4692	2.339	2.339	2.352	2.128	2.339	4,056,738	2.2791	6.59%
2020-06-30	0	3.340	3.260	3.340	3.210	3.350	799,500	2,623,094	3.2809	2.194	2.142	2.194	2.109	2.201	1,217,021	2.1553	3.49%
2020-06-29	0	3.430	3.430	3.450	3.350	3.500	1,316,600	4,489,924	3.4102	2.120	2.120	2.133	2.071	2.163	2,130,010	2.1079	-3.38%
2020-06-26	0	3.550	3.550	3.600	3.070	3.600	567,000	1,923,018	3.3916	2.194	2.194	2.225	1.898	2.225	917,299	2.0964	8.56%
2020-06-24	0	3.270	3.150	3.270	-	-	0	0	-	2.021	1.947	2.021	-	-	0	-	-0.30%
2020-06-23	0	3.280	3.240	3.280	3.260	3.280	33,000	108,020	3.2733	2.027	2.003	2.027	2.015	2.027	53,388	2.0233	-0.61%
2020-06-22	0	3.300	3.280	3.300	3.180	3.320	756,600	2,486,908	3.2870	2.040	2.027	2.040	1.966	2.052	1,224,036	2.0317	1.23%
2020-06-19	0	3.260	3.240	3.260	3.230	3.280	297,000	966,140	3.2530	2.015	2.003	2.015	1.997	2.027	480,490	2.0107	0.62%
2020-06-18	0	3.240	3.240	3.250	3.210	3.250	97,600	315,922	3.2369	2.003	2.003	2.009	1.984	2.009	157,898	2.0008	-0.31%
2020-06-17	0	3.250	3.210	3.250	3.200	3.280	620,600	2,005,246	3.2311	2.009	1.984	2.009	1.978	2.027	1,004,014	1.9972	-0.91%
2020-06-16	0	3.280	3.260	3.280	3.190	3.340	2,723,800	8,948,896	3.2854	2.027	2.015	2.027	1.972	2.065	4,406,594	2.0308	3.14%
2020-06-15	0	3.180	3.140	3.180	3.130	3.220	340,000	1,073,756	3.1581	1.966	1.941	1.966	1.935	1.990	550,056	1.9521	-1.85%
2020-06-12	0	3.240	3.190	3.240	3.120	3.230	497,600	1,583,570	3.1824	2.003	1.972	2.003	1.929	1.997	805,023	1.9671	0.31%
2020-06-11	0	3.230	3.200	3.230	3.110	3.300	1,238,548	3,999,592	3.2293	1.997	1.978	1.997	1.922	2.040	2,003,737	1.9961	0.62%
2020-06-10	0	3.210	3.170	3.210	3.140	3.320	1,252,400	4,009,366	3.2013	1.984	1.959	1.984	1.941	2.052	2,026,146	1.9788	-1.23%
2020-06-09	0	3.250	3.200	3.250	3.150	3.280	1,887,800	6,105,004	3.2339	2.009	1.978	2.009	1.947	2.027	3,054,104	1.9990	2.20%
2020-06-08	0	3.180	3.160	3.180	3.120	3.290	825,400	2,633,852	3.1910	1.966	1.953	1.966	1.929	2.034	1,335,341	1.9724	0.63%
2020-06-05	0	3.160	3.160	3.200	3.080	3.400	3,588,400	11,374,522	3.1698	1.953	1.953	1.978	1.904	2.102	5,805,353	1.9593	-4.53%
2020-06-04	0	3.310	3.310	3.320	3.050	3.440	6,314,000	20,774,216	3.2902	2.046	2.046	2.052	1.885	2.126	10,214,859	2.0337	8.17%
2020-06-03	0	3.060	3.060	3.080	3.020	3.190	1,991,000	6,196,902	3.1125	1.891	1.891	1.904	1.867	1.972	3,221,062	1.9239	0.66%
2020-06-02	0	3.040	3.020	3.040	2.770	3.070	8,191,000	24,041,694	2.9351	1.879	1.867	1.879	1.712	1.898	13,251,490	1.8143	10.95%
2020-06-01	0	2.740	2.730	2.740	2.710	2.760	465,400	1,277,736	2.7455	1.694	1.687	1.694	1.675	1.706	752,929	1.6970	0.74%
2020-05-29	0	2.720	2.700	2.720	2.650	2.720	477,800	1,283,688	2.6867	1.681	1.669	1.681	1.638	1.681	772,990	1.6607	2.26%
2020-05-28	0	2.660	2.650	2.660	2.630	2.670	1,032,600	2,733,934	2.6476	1.644	1.638	1.644	1.626	1.650	1,670,552	1.6365	0.38%
2020-05-27	0	2.650	2.640	2.650	2.620	2.690	248,400	658,016	2.6490	1.638	1.632	1.638	1.619	1.663	401,864	1.6374	0.00%
2020-05-26	0	2.650	2.650	2.670	2.630	2.690	459,000	1,219,614	2.6571	1.638	1.638	1.650	1.626	1.663	742,575	1.6424	0.00%
2020-05-25	0	2.650	2.640	2.650	2.590	2.700	1,051,600	2,786,910	2.6502	1.638	1.632	1.638	1.601	1.669	1,701,290	1.6381	0.00%
2020-05-22	0	2.650	2.640	2.650	2.620	2.750	896,000	2,385,758	2.6627	1.638	1.632	1.638	1.619	1.700	1,449,559	1.6459	-3.28%
2020-05-21	0	2.740	2.710	2.740	2.700	2.770	1,023,400	2,793,736	2.7299	1.694	1.675	1.694	1.669	1.712	1,655,668	1.6874	-1.08%
2020-05-20	0	2.770	2.770	2.780	2.750	2.790	676,600	1,869,804	2.7635	1.712	1.712	1.718	1.700	1.725	1,094,611	1.7082	-0.72%
2020-05-19	0	2.790	2.780	2.790	2.760	2.860	1,946,176	5,433,958	2.7921	1.725	1.718	1.725	1.706	1.768	3,148,545	1.7259	-0.36%
2020-05-18	0	2.800	2.800	2.810	2.750	2.810	1,785,400	4,973,034	2.7854	1.731	1.731	1.737	1.700	1.737	2,888,440	1.7217	-0.36%
2020-05-15	0	2.810	2.810	2.820	2.800	2.880	467,800	1,317,340	2.8160	1.737	1.737	1.743	1.731	1.780	756,812	1.7406	-1.06%
2020-05-14	0	2.840	2.840	2.850	2.810	2.880	1,716,000	4,880,686	2.8442	1.755	1.755	1.762	1.737	1.780	2,776,164	1.7581	-1.39%
2020-05-13	0	2.880	2.860	2.880	2.850	2.910	1,457,600	4,183,226	2.8699	1.780	1.768	1.780	1.762	1.799	2,358,121	1.7740	-1.37%
2020-05-12	0	2.920	2.890	2.920	2.880	2.940	1,480,800	4,303,004	2.9059	1.805	1.786	1.805	1.780	1.817	2,395,655	1.7962	-1.02%
2020-05-11	0	2.950	2.940	2.950	2.930	3.020	868,400	2,589,090	2.9814	1.823	1.817	1.823	1.811	1.867	1,404,907	1.8429	-1.01%
2020-05-08	0	2.980	2.960	2.980	2.910	2.990	1,726,800	5,077,810	2.9406	1.842	1.830	1.842	1.799	1.848	2,793,636	1.8176	1.36%
2020-05-07	0	2.940	2.940	2.950	2.920	2.990	413,400	1,220,298	2.9519	1.817	1.817	1.823	1.805	1.848	668,803	1.8246	-1.67%
2020-05-06	0	2.990	2.990	3.040	2.990	3.050	485,600	1,468,200	3.0235	1.848	1.848	1.879	1.848	1.885	785,609	1.8689	-0.99%
2020-05-05	0	3.020	3.020	3.190	3.020	3.030	123,800	372,598	3.0097	1.867	1.867	1.972	1.867	1.873	200,285	1.8603	1.68%
2020-05-04	0	2.970	2.930	3.150	2.930	3.100	281,200	849,538	3.0211	1.836	1.811	1.947	1.811	1.916	454,928	1.8674	-6.60%
2020-04-29	0	3.180	3.180	3.190	3.000	3.200	1,374,400	4,260,272	3.0997	1.966	1.966	1.972	1.854	1.978	2,223,519	1.9160	7.43%
2020-04-28	0	2.960	2.980	3.000	2.840	2.980	210,000	609,522	2.9025	1.830	1.842	1.854	1.755	1.842	339,740	1.7941	3.50%
2020-04-27	0	2.860	2.840	2.860	2.820	2.870	402,000	1,140,362	2.8367	1.768	1.755	1.768	1.743	1.774	650,360	1.7534	0.70%
2020-04-24	0	2.840	2.810	2.840	2.800	2.880	593,400	1,676,542	2.8253	1.755	1.737	1.755	1.731	1.780	960,009	1.7464	-1.39%
2020-04-23	0	2.880	2.870	2.880	2.830	2.880	504,600	1,438,052	2.8499	1.780	1.774	1.780	1.749	1.780	816,347	1.7616	0.35%
2020-04-22	0	2.870	2.870	2.890	2.800	2.930	1,259,600	3,597,552	2.8561	1.774	1.774	1.786	1.731	1.811	2,037,795	1.7654	-1.71%
2020-04-21	0	2.920	2.860	2.920	2.850	2.950	303,400	879,080	2.8974	1.805	1.768	1.805	1.762	1.823	490,844	1.7910	-1.35%
2020-04-20	0	2.960	2.960	2.990	2.950	3.030	404,800	1,208,376	2.9851	1.830	1.830	1.848	1.823	1.873	654,890	1.8452	-1.33%
2020-04-17	0	3.000	2.990	3.000	2.980	3.030	607,400	1,823,642	3.0024	1.854	1.848	1.854	1.842	1.873	982,658	1.8558	1.01%
2020-04-16	0	2.970	2.970	2.980	2.890	3.010	979,600	2,909,792	2.9704	1.836	1.836	1.842	1.786	1.861	1,584,808	1.8361	-1.00%
2020-04-15	0	3.000	2.970	3.010	2.960	3.000	178,200	531,854	2.9846	1.854	1.836	1.861	1.830	1.854	288,294	1.8448	0.00%
2020-04-14	0	3.000	3.000	3.040	2.980	3.060	1,281,000	3,844,178	3.0009	1.854	1.854	1.879	1.842	1.891	2,072,416	1.8549	-1.96%
2020-04-09	0	3.060	3.040	3.060	3.000	3.060	529,600	1,605,772	3.0320	1.891	1.879	1.891	1.854	1.891	856,793	1.8742	2.00%
2020-04-08	0	3.000	2.980	3.000	2.970	3.030	264,000	791,720	2.9989	1.854	1.842	1.854	1.836	1.873	427,102	1.8537	0.33%
2020-04-07	0	2.990	2.980	3.030	2.980	3.110	824,200	2,502,210	3.0359	1.848	1.842	1.873	1.842	1.922	1,333,400	1.8766	0.34%
2020-04-06	0	2.980	2.880	2.980	2.790	2.980	564,200	1,619,540	2.8705	1.842	1.780	1.842	1.725	1.842	912,769	1.7743	-0.33%
2020-04-03	0	2.990	2.950	2.990	2.920	3.140	332,400	999,580	3.0072	1.848	1.823	1.848	1.805	1.941	537,760	1.8588	-3.55%
2020-04-02	0	3.100	3.000	3.100	2.810	3.100	82,400	248,896	3.0206	1.916	1.854	1.916	1.737	1.916	133,308	1.8671	4.03%
2020-04-01	0	2.980	2.960	2.980	2.900	3.040	1,013,000	3,013,262	2.9746	1.842	1.830	1.842	1.793	1.879	1,638,843	1.8387	2.76%
2020-03-31	0	2.900	2.900	2.910	2.870	2.930	283,800	821,256	2.8938	1.793	1.793	1.799	1.774	1.811	459,135	1.7887	0.35%
2020-03-30	0	2.890	2.890	2.930	2.840	3.030	2,631,800	7,720,844	2.9337	1.786	1.786	1.811	1.755	1.873	4,257,755	1.8134	-5.56%
2020-03-27	0	3.060	3.040	3.060	3.010	3.110	815,230	2,481,404	3.0438	1.891	1.879	1.891	1.861	1.922	1,318,888	1.8814	1.32%
2020-03-26	0	3.020	3.010	3.020	2.960	3.020	552,400	1,655,613	2.9971	1.867	1.861	1.867	1.830	1.867	893,679	1.8526	-0.66%
2020-03-25	0	3.040	3.040	3.050	2.990	3.110	860,792	2,599,948	3.0204	1.879	1.879	1.885	1.848	1.922	1,392,599	1.8670	3.40%
2020-03-24	0	2.940	2.930	2.940	2.850	2.990	1,173,192	3,412,857	2.9090	1.817	1.811	1.817	1.762	1.848	1,898,003	1.7981	2.44%
2020-03-23	0	2.870	2.820	2.870	2.820	3.010	2,079,500	6,074,667	2.9212	1.774	1.743	1.774	1.743	1.861	3,364,238	1.8057	-7.12%
2020-03-20	0	3.090	3.090	3.100	2.900	3.150	1,405,098	4,257,916	3.0303	1.910	1.910	1.916	1.793	1.947	2,273,183	1.8731	-0.32%
2020-03-19	0	3.100	3.070	3.100	2.860	3.200	923,768	2,839,338	3.0736	1.916	1.898	1.916	1.768	1.978	1,494,482	1.8999	-4.62%
2020-03-18	0	3.250	3.190	3.250	3.110	3.460	1,306,588	4,282,081	3.2773	2.009	1.972	2.009	1.922	2.139	2,113,812	2.0258	-4.41%
2020-03-17	0	3.400	3.330	3.450	3.310	3.590	1,379,600	4,730,130	3.4286	2.102	2.058	2.133	2.046	2.219	2,231,932	2.1193	-1.45%
2020-03-16	0	3.450	3.450	3.480	3.360	3.480	844,000	2,873,410	3.4045	2.133	2.133	2.151	2.077	2.151	1,365,432	2.1044	-2.82%
2020-03-13	0	3.550	3.550	3.600	3.400	3.590	938,000	3,296,842	3.5148	2.194	2.194	2.225	2.102	2.219	1,517,507	2.1725	-2.74%
2020-03-12	0	3.650	3.580	3.650	3.570	3.850	587,400	2,136,724	3.6376	2.256	2.213	2.256	2.207	2.380	950,302	2.2485	-1.35%
2020-03-11	0	3.700	3.700	3.900	3.700	4.000	399,600	1,527,839	3.8234	2.287	2.287	2.411	2.287	2.472	646,477	2.3633	-4.15%
2020-03-10	0	3.860	3.840	3.860	3.760	4.060	300,800	1,155,386	3.8410	2.386	2.374	2.386	2.324	2.510	486,638	2.3742	2.39%
2020-03-09	0	3.770	3.770	3.810	3.770	4.010	851,400	3,308,656	3.8861	2.330	2.330	2.355	2.330	2.479	1,377,404	2.4021	-8.50%
2020-03-06	0	4.120	4.070	4.120	4.050	4.130	289,800	1,186,456	4.0941	2.547	2.516	2.547	2.503	2.553	468,842	2.5306	-0.96%
2020-03-05	0	4.160	4.120	4.160	3.920	4.160	1,246,200	5,076,170	4.0733	2.571	2.547	2.571	2.423	2.571	2,016,116	2.5178	4.26%
2020-03-04	0	3.990	3.980	3.990	3.920	3.990	267,400	1,058,109	3.9570	2.466	2.460	2.466	2.423	2.466	432,603	2.4459	0.25%
2020-03-03	0	3.980	3.980	3.990	3.950	4.100	705,600	2,839,074	4.0236	2.460	2.460	2.466	2.442	2.534	1,141,527	2.4871	1.53%
2020-03-02	0	3.920	3.900	3.920	3.880	3.970	381,400	1,494,552	3.9186	2.423	2.411	2.423	2.398	2.454	617,033	2.4222	0.51%
2020-02-28	0	3.900	3.850	3.900	3.850	3.930	566,200	2,203,148	3.8911	2.411	2.380	2.411	2.380	2.429	916,005	2.4052	0.52%
2020-02-27	0	3.880	3.880	3.900	3.840	3.970	774,600	3,021,658	3.9009	2.398	2.398	2.411	2.374	2.454	1,253,156	2.4112	-0.77%
2020-02-26	0	3.910	3.910	3.920	3.910	4.390	3,071,900	12,852,473	4.1839	2.417	2.417	2.423	2.417	2.714	4,969,754	2.5861	-4.17%
2020-02-25	0	4.080	3.980	4.080	3.900	4.080	1,128,800	4,480,198	3.9690	2.522	2.460	2.522	2.411	2.522	1,826,185	2.4533	1.75%
2020-02-24	0	4.010	4.010	4.080	4.000	4.160	965,200	3,940,602	4.0827	2.479	2.479	2.522	2.472	2.571	1,561,511	2.5236	-2.67%
2020-02-21	0	4.120	4.070	4.120	3.980	4.140	1,541,800	6,310,932	4.0932	2.547	2.516	2.547	2.460	2.559	2,494,341	2.5301	0.49%
2020-02-20	0	4.100	4.100	4.120	3.940	4.100	685,800	2,740,040	3.9954	2.534	2.534	2.547	2.435	2.534	1,109,495	2.4696	2.76%
2020-02-19	0	3.990	3.990	4.000	3.920	4.080	1,372,600	5,442,524	3.9651	2.466	2.466	2.472	2.423	2.522	2,220,607	2.4509	-1.24%
2020-02-18	0	4.040	3.970	4.040	3.960	4.070	747,000	2,984,165	3.9949	2.497	2.454	2.497	2.448	2.516	1,208,505	2.4693	0.25%
2020-02-17	0	4.030	4.000	4.030	3.920	4.050	657,400	2,612,114	3.9734	2.491	2.472	2.491	2.423	2.503	1,063,549	2.4560	3.33%
2020-02-14	0	3.900	3.900	3.940	3.890	3.950	598,200	2,337,558	3.9077	2.411	2.411	2.435	2.404	2.442	967,775	2.4154	-0.26%
2020-02-13	0	3.910	3.910	3.940	3.910	4.230	765,400	3,033,192	3.9629	2.417	2.417	2.435	2.417	2.615	1,238,273	2.4495	-2.25%
2020-02-12	0	4.000	3.980	4.000	3.950	4.050	611,000	2,437,940	3.9901	2.472	2.460	2.472	2.442	2.503	988,483	2.4663	0.25%
2020-02-11	0	3.990	3.940	4.000	3.940	4.050	639,600	2,554,804	3.9944	2.466	2.435	2.472	2.435	2.503	1,034,752	2.4690	-1.48%
2020-02-10	0	4.050	4.000	4.070	3.800	4.070	814,000	3,225,408	3.9624	2.503	2.472	2.516	2.349	2.516	1,316,898	2.4492	4.65%
2020-02-07	0	3.870	3.850	3.870	3.750	3.960	563,000	2,159,058	3.8349	2.392	2.380	2.392	2.318	2.448	910,828	2.3704	0.52%
2020-02-06	0	3.850	3.850	3.890	3.800	3.920	532,000	2,054,804	3.8624	2.380	2.380	2.404	2.349	2.423	860,675	2.3874	1.05%
2020-02-05	0	3.810	3.730	3.820	3.720	3.860	676,600	2,565,720	3.7921	2.355	2.306	2.361	2.299	2.386	1,094,611	2.3440	2.42%
2020-02-04	0	3.720	3.720	3.800	3.700	3.850	659,000	2,468,670	3.7461	2.299	2.299	2.349	2.287	2.380	1,066,137	2.3155	-0.27%
2020-02-03	0	3.730	3.730	3.780	3.720	3.890	978,600	3,689,448	3.7701	2.306	2.306	2.336	2.299	2.404	1,583,190	2.3304	-4.11%
2020-01-31	0	3.890	3.870	3.990	3.870	3.950	67,800	264,030	3.8942	2.404	2.392	2.466	2.392	2.442	109,688	2.4071	0.00%
2020-01-30	0	3.890	3.890	3.900	3.830	4.000	580,400	2,262,656	3.8984	2.404	2.404	2.411	2.367	2.472	938,978	2.4097	-2.99%
2020-01-29	0	4.010	3.950	4.020	3.940	4.050	298,000	1,181,168	3.9637	2.479	2.442	2.485	2.435	2.503	482,108	2.4500	-2.20%
2020-01-24	0	4.100	4.040	4.100	3.930	4.100	295,400	1,182,468	4.0029	2.534	2.497	2.534	2.429	2.534	477,901	2.4743	-0.24%
2020-01-23	0	4.110	4.080	4.110	4.010	4.140	666,400	2,712,536	4.0704	2.540	2.522	2.540	2.479	2.559	1,078,109	2.5160	0.49%
2020-01-22	0	4.090	4.030	4.070	3.950	4.200	1,787,000	7,275,038	4.0711	2.528	2.491	2.516	2.442	2.596	2,891,028	2.5164	-3.54%
2020-01-21	0	4.240	4.170	4.240	4.160	4.450	765,200	3,293,878	4.3046	2.621	2.578	2.621	2.571	2.751	1,237,949	2.6608	-2.53%
2020-01-20	0	4.350	4.350	4.380	4.300	4.590	706,400	3,134,820	4.4377	2.689	2.689	2.707	2.658	2.837	1,142,822	2.7431	-2.68%
2020-01-17	0	4.470	4.420	4.530	4.350	4.540	1,050,600	4,685,425	4.4598	2.763	2.732	2.800	2.689	2.806	1,699,672	2.7567	0.45%
2020-01-16	0	4.450	4.430	4.490	4.370	4.490	801,000	3,544,922	4.4256	2.751	2.738	2.775	2.701	2.775	1,295,867	2.7356	-0.67%
2020-01-15	0	4.480	4.450	4.480	4.420	4.610	569,400	2,547,984	4.4749	2.769	2.751	2.769	2.732	2.850	921,182	2.7660	-2.40%
2020-01-14	0	4.590	4.590	4.620	4.360	4.640	1,762,600	8,028,098	4.5547	2.837	2.837	2.856	2.695	2.868	2,851,554	2.8153	4.79%
2020-01-13	0	4.380	4.360	4.380	4.230	4.400	994,800	4,304,826	4.3273	2.707	2.695	2.707	2.615	2.720	1,609,398	2.6748	3.55%
2020-01-10	0	4.230	4.220	4.230	4.210	4.250	617,600	2,615,322	4.2347	2.615	2.608	2.615	2.602	2.627	999,160	2.6175	0.48%
2020-01-09	0	4.210	4.200	4.210	4.190	4.250	821,600	3,452,284	4.2019	2.602	2.596	2.602	2.590	2.627	1,329,194	2.5973	0.00%
2020-01-08	0	4.210	4.210	4.230	4.200	4.250	1,615,006	6,824,967	4.2260	2.602	2.602	2.615	2.596	2.627	2,612,774	2.6122	-0.24%
2020-01-07	0	4.220	4.200	4.220	4.100	4.270	2,921,000	12,184,944	4.1715	2.608	2.596	2.608	2.534	2.639	4,725,626	2.5785	2.93%
2020-01-06	0	4.100	4.090	4.100	4.090	4.140	747,800	3,072,186	4.1083	2.534	2.528	2.534	2.528	2.559	1,209,799	2.5394	-0.49%
2020-01-03	0	4.120	4.110	4.120	4.100	4.150	192,200	790,916	4.1151	2.547	2.540	2.547	2.534	2.565	310,943	2.5436	0.49%
2020-01-02	0	4.100	4.100	4.120	4.070	4.140	622,400	2,560,390	4.1137	2.534	2.534	2.547	2.516	2.559	1,006,926	2.5428	0.49%
2019-12-31	0	4.080	4.080	4.120	4.070	4.130	242,000	990,068	4.0912	2.522	2.522	2.547	2.516	2.553	391,510	2.5288	-1.21%
2019-12-30	0	4.130	4.120	4.140	4.060	4.150	132,200	547,474	4.1413	2.553	2.547	2.559	2.510	2.565	213,875	2.5598	0.00%
2019-12-27	0	4.130	4.110	4.130	4.110	4.160	1,317,800	5,462,242	4.1450	2.553	2.540	2.553	2.540	2.571	2,131,951	2.5621	0.00%
2019-12-24	0	4.130	4.130	4.150	4.120	4.180	158,400	656,942	4.1474	2.553	2.553	2.565	2.547	2.584	256,261	2.5636	-0.72%
2019-12-23	0	4.160	4.130	4.160	4.070	4.180	204,800	845,974	4.1307	2.571	2.553	2.571	2.516	2.584	331,328	2.5533	0.24%
2019-12-20	0	4.150	4.120	4.150	4.100	4.150	230,200	953,626	4.1426	2.565	2.547	2.565	2.534	2.565	372,420	2.5606	0.00%
2019-12-19	0	4.150	4.110	4.150	4.080	4.150	286,400	1,179,388	4.1180	2.565	2.540	2.565	2.522	2.565	463,341	2.5454	0.00%
2019-12-18	0	4.150	4.120	4.150	4.100	4.190	487,800	2,013,882	4.1285	2.565	2.547	2.565	2.534	2.590	789,168	2.5519	0.73%
2019-12-17	0	4.120	4.090	4.120	4.070	4.150	578,200	2,388,466	4.1309	2.547	2.528	2.547	2.516	2.565	935,418	2.5534	0.49%
2019-12-16	0	4.100	4.080	4.100	4.050	4.110	429,000	1,751,781	4.0834	2.534	2.522	2.534	2.503	2.540	694,041	2.5240	1.23%
2019-12-13	0	4.050	4.050	4.090	4.040	4.090	298,600	1,218,382	4.0803	2.503	2.503	2.528	2.497	2.528	483,078	2.5221	0.75%
2019-12-12	0	4.020	4.010	4.020	3.990	4.130	743,600	3,001,232	4.0361	2.485	2.479	2.485	2.466	2.553	1,203,004	2.4948	-1.47%
2019-12-11	0	4.080	4.070	4.120	4.020	4.120	209,600	857,624	4.0917	2.522	2.516	2.547	2.485	2.547	339,093	2.5292	-0.97%
2019-12-10	0	4.120	4.070	4.120	3.960	4.120	346,800	1,410,786	4.0680	2.547	2.516	2.547	2.448	2.547	561,057	2.5145	3.26%
2019-12-09	0	3.990	3.910	3.990	3.920	4.000	183,400	731,668	3.9895	2.466	2.417	2.466	2.423	2.472	296,707	2.4660	2.05%
2019-12-06	0	3.910	3.910	3.970	3.900	3.980	198,000	777,708	3.9278	2.417	2.417	2.454	2.411	2.460	320,327	2.4279	0.51%
2019-12-05	0	3.890	3.890	3.980	3.890	3.990	150,400	593,320	3.9449	2.404	2.404	2.460	2.404	2.466	243,319	2.4384	-1.52%
2019-12-04	0	3.950	3.950	3.980	3.880	3.980	105,000	414,732	3.9498	2.442	2.442	2.460	2.398	2.460	169,870	2.4415	-0.50%
2019-12-03	0	3.970	3.970	3.980	3.870	3.990	50,400	199,886	3.9660	2.454	2.454	2.460	2.392	2.466	81,538	2.4515	-0.50%
2019-12-02	0	3.990	3.960	3.990	3.870	4.000	291,794	1,149,070	3.9379	2.466	2.448	2.466	2.392	2.472	472,068	2.4341	-0.25%
2019-11-29	0	4.000	3.960	4.000	3.910	4.000	111,800	441,636	3.9502	2.472	2.448	2.472	2.417	2.472	180,871	2.4417	2.04%
2019-11-28	0	3.920	3.920	3.990	3.920	3.990	213,600	846,376	3.9624	2.423	2.423	2.466	2.423	2.466	345,564	2.4493	0.26%
2019-11-27	0	3.910	3.910	3.950	3.900	4.020	150,800	599,958	3.9785	2.417	2.417	2.442	2.411	2.485	243,966	2.4592	-2.01%
2019-11-26	0	3.990	3.990	4.040	3.960	4.050	286,400	1,148,574	4.0104	2.466	2.466	2.497	2.448	2.503	463,341	2.4789	-1.24%
2019-11-25	0	4.040	4.040	4.070	3.960	4.080	287,800	1,163,178	4.0416	2.497	2.497	2.516	2.448	2.522	465,606	2.4982	1.25%
2019-11-22	0	3.990	3.980	4.000	3.980	4.030	51,800	207,476	4.0053	2.466	2.460	2.472	2.460	2.491	83,803	2.4758	-0.75%
2019-11-21	0	4.020	4.020	4.050	4.010	4.050	33,000	132,884	4.0268	2.485	2.485	2.503	2.479	2.503	53,388	2.4890	-0.99%
2019-11-20	0	4.060	4.060	4.080	3.980	4.080	509,000	2,055,106	4.0375	2.510	2.510	2.522	2.460	2.522	823,466	2.4957	0.50%
2019-11-19	0	4.040	4.020	4.040	3.970	4.050	152,000	611,318	4.0218	2.497	2.485	2.497	2.454	2.503	245,907	2.4860	0.00%
2019-11-18	0	4.040	3.990	4.040	3.970	4.060	55,600	222,231	3.9970	2.497	2.466	2.497	2.454	2.510	89,950	2.4706	0.75%
2019-11-15	0	4.010	3.940	4.010	3.940	4.010	90,200	357,316	3.9614	2.479	2.435	2.479	2.435	2.479	145,927	2.4486	-0.50%
2019-11-14	0	4.030	3.950	4.030	3.950	4.080	52,400	210,434	4.0159	2.491	2.442	2.491	2.442	2.522	84,773	2.4823	-0.25%
2019-11-13	0	4.040	4.040	4.080	3.970	4.120	417,200	1,690,680	4.0524	2.497	2.497	2.522	2.454	2.547	674,951	2.5049	0.75%
2019-11-12	0	4.010	4.010	4.020	3.860	4.020	505,000	2,007,971	3.9762	2.479	2.479	2.485	2.386	2.485	816,995	2.4578	-0.25%
2019-11-11	0	4.020	3.990	4.050	4.000	4.060	357,000	1,435,363	4.0206	2.485	2.466	2.503	2.472	2.510	577,559	2.4852	-1.71%
2019-11-08	0	4.090	4.090	4.110	4.040	4.200	537,200	2,215,284	4.1238	2.528	2.528	2.540	2.497	2.596	869,088	2.5490	0.74%
2019-11-07	0	4.060	4.040	4.060	4.020	4.080	728,000	2,935,564	4.0324	2.510	2.497	2.510	2.485	2.522	1,177,766	2.4925	1.00%
2019-11-06	0	4.020	4.020	4.050	4.010	4.070	277,600	1,121,100	4.0385	2.485	2.485	2.503	2.479	2.516	449,104	2.4963	-0.74%
2019-11-05	0	4.050	4.020	4.050	3.970	4.070	1,165,200	4,696,052	4.0303	2.503	2.485	2.503	2.454	2.516	1,885,073	2.4912	2.02%
2019-11-04	0	3.970	3.930	3.960	3.920	4.050	442,400	1,755,048	3.9671	2.454	2.429	2.448	2.423	2.503	715,720	2.4521	0.00%
2019-11-01	0	3.970	3.970	3.990	3.920	3.990	732,600	2,896,926	3.9543	2.454	2.454	2.466	2.423	2.466	1,185,208	2.4442	0.25%
2019-10-31	0	3.960	3.960	3.970	3.900	4.040	1,098,400	4,365,596	3.9745	2.448	2.448	2.454	2.411	2.497	1,777,004	2.4567	-0.50%
2019-10-30	0	3.980	3.940	3.980	3.900	4.000	281,000	1,111,854	3.9568	2.460	2.435	2.460	2.411	2.472	454,605	2.4458	0.00%
2019-10-29	0	3.980	3.930	3.980	3.870	4.020	296,800	1,169,392	3.9400	2.460	2.429	2.460	2.392	2.485	480,166	2.4354	-0.50%
2019-10-28	0	4.000	3.970	4.000	3.940	4.030	311,400	1,242,822	3.9911	2.472	2.454	2.472	2.435	2.491	503,786	2.4670	-0.25%
2019-10-25	0	4.010	4.010	4.060	3.990	4.060	449,600	1,811,994	4.0302	2.479	2.479	2.510	2.466	2.510	727,368	2.4912	0.25%
2019-10-24	0	4.000	4.000	4.030	3.980	4.050	156,400	628,906	4.0211	2.472	2.472	2.491	2.460	2.503	253,026	2.4855	-0.25%
2019-10-23	0	4.010	4.010	4.030	3.960	4.050	291,800	1,177,968	4.0369	2.479	2.479	2.491	2.448	2.503	472,077	2.4953	0.75%
2019-10-22	0	3.980	3.980	4.000	3.970	4.050	382,400	1,529,156	3.9988	2.460	2.460	2.472	2.454	2.503	618,651	2.4718	-0.50%
2019-10-21	0	4.000	4.000	4.020	4.000	4.190	223,000	898,638	4.0298	2.472	2.472	2.485	2.472	2.590	360,772	2.4909	-2.20%
2019-10-18	0	4.090	4.040	4.090	4.050	4.200	160,000	656,550	4.1034	2.528	2.497	2.528	2.503	2.596	258,850	2.5364	-0.24%
2019-10-17	0	4.100	4.110	4.150	4.090	4.260	191,400	794,140	4.1491	2.534	2.540	2.565	2.528	2.633	309,649	2.5646	-0.49%
2019-10-16	0	4.120	4.090	4.120	4.090	4.180	257,400	1,066,960	4.1451	2.547	2.528	2.547	2.528	2.584	416,425	2.5622	-0.24%
2019-10-15	0	4.130	4.140	4.160	4.030	4.170	534,800	2,221,276	4.1535	2.553	2.559	2.571	2.491	2.578	865,205	2.5673	-0.48%
2019-10-14	0	4.150	4.100	4.170	4.100	4.190	477,000	1,983,262	4.1578	2.565	2.534	2.578	2.534	2.590	771,696	2.5700	0.48%
2019-10-11	0	4.130	4.090	4.130	4.040	4.180	664,600	2,739,256	4.1217	2.553	2.528	2.553	2.497	2.584	1,075,197	2.5477	-0.24%
2019-10-10	0	4.140	4.100	4.140	4.010	4.150	415,000	1,705,908	4.1106	2.559	2.534	2.559	2.479	2.565	671,392	2.5409	1.97%
2019-10-09	0	4.060	4.050	4.060	3.970	4.110	480,600	1,958,162	4.0744	2.510	2.503	2.510	2.454	2.540	777,520	2.5185	0.74%
2019-10-08	0	4.030	4.030	4.050	4.000	4.170	672,400	2,741,430	4.0771	2.491	2.491	2.503	2.472	2.578	1,087,816	2.5201	-3.36%
2019-10-04	0	4.170	4.120	4.170	3.830	4.450	261,400	1,086,798	4.1576	2.578	2.547	2.578	2.367	2.751	422,896	2.5699	5.04%
2019-10-03	0	3.970	3.980	4.040	3.850	4.070	19,000	75,502	3.9738	2.454	2.460	2.497	2.380	2.516	30,738	2.4563	0.00%
2019-10-02	0	3.970	3.820	4.060	3.760	4.160	49,800	195,314	3.9220	2.454	2.361	2.510	2.324	2.571	80,567	2.4242	2.06%
2019-09-30	0	3.890	3.890	3.980	3.890	4.190	7,600	30,596	4.0258	2.404	2.404	2.460	2.404	2.590	12,295	2.4884	-4.89%
2019-09-27	0	4.090	4.020	4.090	4.060	4.150	22,000	90,956	4.1344	2.528	2.485	2.528	2.510	2.565	35,592	2.5555	0.99%
2019-09-26	0	4.050	3.970	4.050	3.940	4.140	317,200	1,280,672	4.0374	2.503	2.454	2.503	2.435	2.559	513,170	2.4956	-1.70%
2019-09-25	0	4.120	4.090	4.120	3.980	4.200	1,119,000	4,639,908	4.1465	2.547	2.528	2.547	2.460	2.596	1,810,331	2.5630	2.74%
2019-09-24	0	4.010	3.980	4.010	3.960	4.120	291,200	1,167,422	4.0090	2.479	2.460	2.479	2.448	2.547	471,107	2.4780	-0.99%
2019-09-23	0	4.050	3.950	4.050	3.890	4.190	922,800	3,716,568	4.0275	2.503	2.442	2.503	2.404	2.590	1,492,916	2.4895	1.00%
2019-09-20	0	4.010	3.990	4.010	3.930	4.070	852,000	3,414,494	4.0076	2.479	2.466	2.479	2.429	2.516	1,378,375	2.4772	0.50%
2019-09-19	0	3.990	3.970	3.990	3.870	4.190	2,342,800	9,307,046	3.9726	2.466	2.454	2.466	2.392	2.590	3,790,208	2.4556	-2.44%
2019-09-18	0	4.090	4.080	4.090	4.040	4.500	3,924,600	16,511,310	4.2071	2.528	2.522	2.528	2.497	2.782	6,349,261	2.6005	-0.49%
2019-09-17	0	4.110	4.060	4.110	4.000	4.200	1,059,400	4,374,002	4.1288	2.540	2.510	2.540	2.472	2.596	1,713,909	2.5521	-0.72%
2019-09-16	0	4.140	4.140	4.180	4.090	4.300	1,783,800	7,413,426	4.1560	2.559	2.559	2.584	2.528	2.658	2,885,851	2.5689	-3.72%
2019-09-13	0	4.300	4.100	4.300	4.180	4.300	91,800	386,832	4.2139	2.658	2.534	2.658	2.584	2.658	148,515	2.6047	5.39%
2019-09-12	0	4.080	4.060	4.100	3.970	4.130	541,000	2,194,768	4.0569	2.522	2.510	2.534	2.454	2.553	875,236	2.5076	2.77%
2019-09-11	0	3.970	3.930	3.970	3.780	3.990	416,600	1,613,796	3.8737	2.454	2.429	2.454	2.336	2.466	673,980	2.3944	1.79%
2019-09-10	0	3.900	3.850	3.900	3.840	3.990	1,513,400	5,921,744	3.9129	2.411	2.380	2.411	2.374	2.466	2,448,395	2.4186	-0.76%
2019-09-09	0	3.930	3.920	3.930	3.610	3.950	3,677,200	13,984,240	3.8030	2.429	2.423	2.429	2.231	2.442	5,949,015	2.3507	8.56%
2019-09-06	0	3.620	3.590	3.620	3.560	3.640	589,000	2,123,410	3.6051	2.238	2.219	2.238	2.201	2.250	952,891	2.2284	0.56%
2019-09-05	0	3.600	3.570	3.600	3.510	3.620	365,600	1,312,346	3.5896	2.225	2.207	2.225	2.170	2.238	591,472	2.2188	1.12%
2019-09-04	0	3.560	3.550	3.560	3.540	3.590	497,400	1,767,070	3.5526	2.201	2.194	2.201	2.188	2.219	804,699	2.1959	0.56%
2019-09-03	0	3.540	3.520	3.540	3.510	3.610	434,800	1,544,746	3.5528	2.188	2.176	2.188	2.170	2.231	703,424	2.1960	-1.94%
2019-09-02	0	3.610	3.580	3.610	3.570	3.720	807,600	2,903,700	3.5955	2.231	2.213	2.231	2.207	2.299	1,306,544	2.2224	-0.82%
2019-08-30	0	3.640	3.620	3.640	3.600	3.670	209,400	761,070	3.6345	2.250	2.238	2.250	2.225	2.268	338,770	2.2466	-0.27%
2019-08-29	0	3.650	3.630	3.650	3.600	3.800	1,810,400	6,620,904	3.6571	2.256	2.244	2.256	2.225	2.349	2,928,885	2.2606	-5.68%
2019-08-28	0	3.870	3.830	3.870	3.750	3.920	798,400	3,083,902	3.8626	2.392	2.367	2.392	2.318	2.423	1,291,660	2.3875	1.84%
2019-08-27	0	3.800	3.760	3.790	3.680	3.810	287,710	1,080,171	3.7544	2.349	2.324	2.343	2.275	2.355	465,460	2.3207	2.43%
2019-08-26	0	3.710	3.670	3.710	3.610	3.710	164,400	604,938	3.6797	2.293	2.268	2.293	2.231	2.293	265,968	2.2745	1.92%
2019-08-23	0	3.640	3.640	3.650	3.600	3.670	142,800	517,906	3.6268	2.250	2.250	2.256	2.225	2.268	231,023	2.2418	-0.55%
2019-08-22	0	3.660	3.640	3.660	3.600	3.720	103,000	374,107	3.6321	2.262	2.250	2.262	2.225	2.299	166,635	2.2451	0.83%
2019-08-21	0	3.630	3.630	3.680	3.570	3.680	217,200	790,014	3.6373	2.244	2.244	2.275	2.207	2.275	351,389	2.2483	-0.82%
2019-08-20	0	3.660	3.590	3.670	3.580	3.670	509,800	1,836,834	3.6030	2.262	2.219	2.268	2.213	2.268	824,760	2.2271	1.10%
2019-08-19	0	3.620	3.560	3.620	3.560	3.650	247,600	891,410	3.6002	2.238	2.201	2.238	2.201	2.256	400,570	2.2254	0.84%
2019-08-16	0	3.590	3.590	3.650	3.550	3.670	109,600	394,758	3.6018	2.219	2.219	2.256	2.194	2.268	177,312	2.2263	0.00%
2019-08-15	0	3.590	3.590	3.630	3.510	3.660	146,600	526,410	3.5908	2.219	2.219	2.244	2.170	2.262	237,171	2.2195	-0.83%
2019-08-14	0	3.620	3.620	3.680	3.620	3.710	79,800	292,094	3.6603	2.238	2.238	2.275	2.238	2.293	129,101	2.2625	-2.16%
2019-08-13	0	3.700	3.630	3.690	3.560	3.710	231,600	840,878	3.6307	2.287	2.244	2.281	2.201	2.293	374,685	2.2442	-0.80%
2019-08-12	0	3.730	3.710	3.730	3.700	3.730	65,600	243,904	3.7180	2.306	2.293	2.306	2.287	2.306	106,128	2.2982	0.00%
2019-08-09	0	3.730	3.700	3.730	3.710	3.860	59,600	223,402	3.7484	2.306	2.287	2.306	2.293	2.386	96,422	2.3169	-1.06%
2019-08-08	0	3.770	3.730	3.770	3.700	3.810	166,200	624,008	3.7546	2.330	2.306	2.330	2.287	2.355	268,880	2.3208	0.53%
2019-08-07	0	3.750	3.700	3.750	3.670	3.810	187,200	692,658	3.7001	2.318	2.287	2.318	2.268	2.355	302,854	2.2871	-0.79%
2019-08-06	0	3.780	3.700	3.780	3.680	3.800	376,200	1,395,904	3.7105	2.336	2.287	2.336	2.275	2.349	608,620	2.2936	-0.26%
2019-08-05	0	3.790	3.730	3.790	3.740	3.920	238,000	903,868	3.7978	2.343	2.306	2.343	2.312	2.423	385,039	2.3475	-4.29%
2019-08-02	0	3.960	3.930	3.960	3.640	4.000	1,809,600	7,088,444	3.9171	2.448	2.429	2.448	2.250	2.472	2,927,591	2.4213	3.66%
2019-08-01	0	3.820	3.800	3.820	3.730	3.830	220,200	831,036	3.7740	2.361	2.349	2.361	2.306	2.367	356,242	2.3328	0.53%
2019-07-31	0	3.800	3.770	3.800	3.770	3.820	119,200	452,681	3.7977	2.349	2.330	2.349	2.330	2.361	192,843	2.3474	0.00%
2019-07-30	0	3.800	3.760	3.810	3.720	3.840	497,000	1,882,054	3.7868	2.349	2.324	2.355	2.299	2.374	804,052	2.3407	2.15%
2019-07-29	0	3.720	3.690	3.720	3.690	3.770	319,400	1,189,150	3.7231	2.299	2.281	2.299	2.281	2.330	516,729	2.3013	1.09%
2019-07-26	0	3.680	3.680	3.730	3.620	3.860	919,600	3,385,762	3.6818	2.275	2.275	2.306	2.238	2.386	1,487,739	2.2758	-3.41%
2019-07-25	0	3.810	3.800	3.810	3.660	3.850	680,200	2,549,044	3.7475	2.355	2.349	2.355	2.262	2.380	1,100,435	2.3164	5.54%
2019-07-24	0	3.610	3.610	3.640	3.590	3.640	116,200	419,868	3.6133	2.231	2.231	2.250	2.219	2.250	187,990	2.2335	-0.28%
2019-07-23	0	3.620	3.620	3.630	3.530	3.700	774,400	2,799,388	3.6149	2.238	2.238	2.244	2.182	2.287	1,252,833	2.2344	0.28%
2019-07-22	0	3.610	3.610	3.620	3.590	3.730	421,200	1,521,652	3.6127	2.231	2.231	2.238	2.219	2.306	681,422	2.2331	-2.17%
2019-07-19	0	3.690	3.650	3.690	3.640	3.780	578,000	2,132,872	3.6901	2.281	2.256	2.281	2.250	2.336	935,095	2.2809	-0.54%
2019-07-18	0	3.710	3.680	3.720	3.660	3.900	1,329,600	5,024,380	3.7789	2.293	2.275	2.299	2.262	2.411	2,151,041	2.3358	-1.85%
2019-07-17	0	3.780	3.700	3.780	3.730	3.830	395,800	1,500,332	3.7906	2.336	2.287	2.336	2.306	2.367	640,330	2.3431	-0.26%
2019-07-16	0	3.790	3.750	3.790	3.750	3.790	42,200	158,706	3.7608	2.343	2.318	2.343	2.318	2.343	68,272	2.3246	1.34%
2019-07-15	0	3.740	3.680	3.740	3.660	3.790	240,600	887,144	3.6872	2.312	2.275	2.312	2.262	2.343	389,245	2.2791	1.36%
2019-07-12	0	3.690	3.670	3.740	3.670	3.850	819,800	3,059,800	3.7324	2.281	2.268	2.312	2.268	2.380	1,326,281	2.3071	-3.91%
2019-07-11	0	3.840	3.810	3.840	3.800	3.870	1,866,800	7,166,350	3.8388	2.374	2.355	2.374	2.349	2.392	3,020,130	2.3729	-0.78%
2019-07-10	0	3.870	3.740	3.800	3.620	3.930	1,901,600	7,180,421	3.7760	2.392	2.312	2.349	2.238	2.429	3,076,429	2.3340	7.80%
2019-07-09	0	3.590	3.560	3.610	3.480	3.640	331,600	1,172,842	3.5369	2.219	2.201	2.231	2.151	2.250	536,466	2.1862	-1.10%
2019-07-08	0	3.630	3.570	3.640	3.570	3.740	404,800	1,470,748	3.6333	2.244	2.207	2.250	2.207	2.312	654,890	2.2458	-2.94%
2019-07-05	0	3.740	3.690	3.750	3.640	3.750	394,000	1,453,120	3.6881	2.312	2.281	2.318	2.250	2.318	637,418	2.2797	2.19%
2019-07-04	0	3.660	3.610	3.660	3.640	3.690	244,800	902,048	3.6848	2.262	2.231	2.262	2.250	2.281	396,040	2.2777	0.00%
2019-07-03	0	3.660	3.620	3.660	3.600	3.670	70,200	254,594	3.6267	2.262	2.238	2.262	2.225	2.268	113,570	2.2417	0.83%
2019-07-02	0	3.630	3.630	3.640	3.600	3.670	782,000	2,840,336	3.6321	2.244	2.244	2.250	2.225	2.268	1,265,128	2.2451	0.28%
2019-06-28	0	3.620	3.560	3.630	3.550	3.680	72,400	262,832	3.6303	2.238	2.201	2.244	2.194	2.275	117,130	2.2439	0.28%
2019-06-27	0	3.610	3.560	3.610	3.550	3.640	131,800	473,568	3.5931	2.231	2.201	2.231	2.194	2.250	213,227	2.2210	2.69%
2019-06-26	0	3.680	3.620	3.630	3.600	3.680	49,800	181,328	3.6411	2.173	2.137	2.143	2.126	2.173	84,342	2.1499	1.10%
2019-06-25	0	3.640	3.600	3.640	3.600	3.680	224,600	816,000	3.6331	2.149	2.126	2.149	2.126	2.173	380,385	2.1452	-1.09%
2019-06-24	0	3.680	3.650	3.680	3.650	3.740	406,400	1,495,268	3.6793	2.173	2.155	2.173	2.155	2.208	688,283	2.1725	-1.08%
2019-06-21	0	3.720	3.690	3.720	3.710	3.750	66,400	247,506	3.7275	2.196	2.179	2.196	2.191	2.214	112,456	2.2009	0.27%
2019-06-20	0	3.710	3.700	3.710	3.640	3.740	218,800	805,066	3.6795	2.191	2.185	2.191	2.149	2.208	370,562	2.1726	0.82%
2019-06-19	0	3.680	3.650	3.680	3.640	3.700	449,000	1,647,280	3.6688	2.173	2.155	2.173	2.149	2.185	760,431	2.1662	0.27%
2019-06-18	0	3.670	3.620	3.670	3.610	3.690	47,000	171,354	3.6458	2.167	2.137	2.167	2.132	2.179	79,600	2.1527	1.66%
2019-06-17	0	3.610	3.560	3.610	3.550	3.630	238,800	854,984	3.5803	2.132	2.102	2.132	2.096	2.143	404,434	2.1140	-0.82%
2019-06-14	0	3.640	3.550	3.640	3.530	3.660	79,000	281,162	3.5590	2.149	2.096	2.149	2.084	2.161	133,795	2.1014	-0.55%
2019-06-13	0	3.660	3.620	3.660	3.560	3.660	57,400	210,570	3.6685	2.161	2.137	2.161	2.102	2.161	97,213	2.1661	-0.54%
2019-06-12	0	3.680	3.640	3.680	3.640	3.710	139,200	510,364	3.6664	2.173	2.149	2.173	2.149	2.191	235,750	2.1648	0.55%
2019-06-11	0	3.660	3.620	3.660	3.590	3.660	240,800	874,100	3.6300	2.161	2.137	2.161	2.120	2.161	407,821	2.1433	2.23%
2019-06-10	0	3.580	3.530	3.580	3.510	3.590	84,400	301,748	3.5752	2.114	2.084	2.114	2.072	2.120	142,941	2.1110	1.13%
2019-06-06	0	3.540	3.470	3.550	3.470	3.670	787,200	2,845,488	3.6147	2.090	2.049	2.096	2.049	2.167	1,333,209	2.1343	-0.84%
2019-06-05	0	3.570	3.570	3.610	3.570	3.640	46,400	168,378	3.6288	2.108	2.108	2.132	2.108	2.149	78,583	2.1427	-2.19%
2019-06-04	0	3.650	3.590	3.650	3.560	3.660	251,200	903,628	3.5972	2.155	2.120	2.155	2.102	2.161	425,435	2.1240	1.67%
2019-06-03	0	3.590	3.580	3.590	3.570	3.720	388,200	1,403,386	3.6151	2.120	2.114	2.120	2.108	2.196	657,459	2.1346	-2.97%
2019-05-31	0	3.700	3.610	3.700	3.700	3.840	96,400	361,078	3.7456	2.185	2.132	2.185	2.185	2.267	163,264	2.2116	-1.33%
2019-05-30	0	3.750	3.740	3.780	3.740	3.790	70,400	264,988	3.7640	2.214	2.208	2.232	2.208	2.238	119,230	2.2225	-1.32%
2019-05-29	0	3.800	3.740	3.800	3.750	3.830	42,600	161,552	3.7923	2.244	2.208	2.244	2.214	2.261	72,148	2.2392	0.00%
2019-05-28	0	3.800	3.800	3.870	3.730	3.880	589,400	2,255,654	3.8270	2.244	2.244	2.285	2.202	2.291	998,213	2.2597	-1.55%
2019-05-27	0	3.860	3.820	3.860	3.720	3.860	162,400	617,646	3.8032	2.279	2.256	2.279	2.196	2.279	275,042	2.2456	1.58%
2019-05-24	0	3.800	3.780	3.800	3.770	3.810	205,800	778,268	3.7817	2.244	2.232	2.244	2.226	2.250	348,545	2.2329	-0.52%
2019-05-23	0	3.820	3.800	3.820	3.780	3.870	606,000	2,316,232	3.8222	2.256	2.244	2.256	2.232	2.285	1,026,327	2.2568	-3.05%
2019-05-22	0	3.940	3.860	3.940	3.880	3.950	145,600	571,816	3.9273	2.326	2.279	2.326	2.291	2.332	246,590	2.3189	-0.25%
2019-05-21	0	3.950	3.860	3.950	3.800	3.950	595,800	2,304,440	3.8678	2.332	2.279	2.332	2.244	2.332	1,009,052	2.2838	3.40%
2019-05-20	0	3.820	3.800	3.820	3.800	3.910	71,800	276,352	3.8489	2.256	2.244	2.256	2.244	2.309	121,601	2.2726	-0.78%
2019-05-17	0	3.850	3.850	3.890	3.750	3.920	1,049,000	4,099,986	3.9085	2.273	2.273	2.297	2.214	2.315	1,776,596	2.3078	0.26%
2019-05-16	0	3.840	3.830	3.870	3.840	3.910	950,200	3,699,738	3.8936	2.267	2.261	2.285	2.267	2.309	1,609,267	2.2990	-1.29%
2019-05-15	0	3.890	3.850	3.890	3.800	3.920	244,200	947,354	3.8794	2.297	2.273	2.297	2.244	2.315	413,579	2.2906	0.00%
2019-05-14	0	3.890	3.870	3.890	3.710	3.940	643,600	2,498,742	3.8824	2.297	2.285	2.297	2.191	2.326	1,090,007	2.2924	-1.52%
2019-05-10	0	3.950	3.930	3.950	3.910	4.150	1,718,400	6,966,962	4.0543	2.332	2.320	2.332	2.309	2.450	2,910,298	2.3939	2.60%
2019-05-09	0	3.850	3.840	3.900	3.830	4.040	2,616,000	10,267,036	3.9247	2.273	2.267	2.303	2.261	2.385	4,430,482	2.3174	-0.77%
2019-05-08	0	3.880	3.860	3.880	3.810	3.990	289,600	1,135,346	3.9204	2.291	2.279	2.291	2.250	2.356	490,469	2.3148	-0.26%
2019-05-07	0	3.890	3.870	3.890	3.830	3.950	309,400	1,203,216	3.8889	2.297	2.285	2.297	2.261	2.332	524,003	2.2962	-0.26%
2019-05-06	0	3.900	3.890	3.900	3.840	4.000	2,024,400	7,943,170	3.9237	2.303	2.297	2.303	2.267	2.362	3,428,542	2.3168	-1.52%
2019-05-03	0	3.960	3.950	3.960	3.960	4.040	437,200	1,744,654	3.9905	2.338	2.332	2.338	2.338	2.385	740,446	2.3562	-1.00%
2019-05-02	0	4.000	3.950	4.000	3.950	4.010	65,400	260,752	3.9870	2.362	2.332	2.362	2.332	2.368	110,762	2.3542	1.27%
2019-04-30	0	3.950	3.920	3.950	3.830	4.050	1,015,800	4,053,236	3.9902	2.332	2.315	2.332	2.261	2.391	1,720,368	2.3560	4.77%
2019-04-29	0	3.770	3.720	3.800	3.710	3.850	40,400	151,480	3.7495	2.226	2.196	2.244	2.191	2.273	68,422	2.2139	0.27%
2019-04-26	0	3.760	3.760	3.790	3.760	3.850	220,400	837,022	3.7977	2.220	2.220	2.238	2.220	2.273	373,271	2.2424	-1.57%
2019-04-25	0	3.820	3.820	3.850	3.820	3.950	205,600	793,412	3.8590	2.256	2.256	2.273	2.256	2.332	348,206	2.2786	-1.04%
2019-04-24	0	3.860	3.860	3.890	3.830	3.920	352,400	1,361,666	3.8640	2.279	2.279	2.297	2.261	2.315	596,828	2.2815	-1.28%
2019-04-23	0	3.910	3.850	3.920	3.850	3.960	457,600	1,796,158	3.9252	2.309	2.273	2.315	2.273	2.338	774,996	2.3176	-0.51%
2019-04-18	0	3.930	3.930	3.970	3.930	4.060	335,400	1,328,438	3.9608	2.320	2.320	2.344	2.320	2.397	568,037	2.3386	-2.48%
2019-04-17	0	4.030	3.990	4.030	3.970	4.040	307,400	1,232,242	4.0086	2.380	2.356	2.380	2.344	2.385	520,615	2.3669	1.00%
2019-04-16	0	3.990	3.990	4.020	3.980	4.100	153,800	615,596	4.0026	2.356	2.356	2.374	2.350	2.421	260,477	2.3633	1.27%
2019-04-15	0	3.940	3.940	4.020	3.930	4.120	1,028,400	4,135,280	4.0211	2.326	2.326	2.374	2.320	2.433	1,741,708	2.3743	-2.23%
2019-04-12	0	4.030	4.010	4.030	3.940	4.040	433,600	1,736,816	4.0056	2.380	2.368	2.380	2.326	2.385	734,349	2.3651	1.51%
2019-04-11	0	3.970	3.970	4.020	3.950	4.070	2,368,200	9,517,842	4.0190	2.344	2.344	2.374	2.332	2.403	4,010,805	2.3731	0.51%
2019-04-10	0	3.950	3.950	3.970	3.900	4.000	571,400	2,256,318	3.9488	2.332	2.332	2.344	2.303	2.362	967,728	2.3316	0.51%
2019-04-09	0	3.930	3.930	3.950	3.900	4.000	280,600	1,107,750	3.9478	2.320	2.320	2.332	2.303	2.362	475,227	2.3310	-0.76%
2019-04-08	0	3.960	3.950	3.960	3.940	4.040	788,200	3,158,214	4.0069	2.338	2.332	2.338	2.326	2.385	1,334,903	2.3659	1.54%
2019-04-04	0	3.900	3.890	3.910	3.870	3.940	518,600	2,026,618	3.9079	2.303	2.297	2.309	2.285	2.326	878,306	2.3074	1.04%
2019-04-03	0	3.860	3.860	3.880	3.860	3.910	593,400	2,306,158	3.8863	2.279	2.279	2.291	2.279	2.309	1,004,988	2.2947	-0.26%
2019-04-02	0	3.870	3.860	3.870	3.810	3.870	910,800	3,503,012	3.8461	2.285	2.279	2.285	2.250	2.285	1,542,539	2.2709	1.31%
2019-04-01	0	3.820	3.810	3.820	3.800	3.890	419,200	1,605,926	3.8309	2.256	2.250	2.256	2.244	2.297	709,961	2.2620	0.53%
2019-03-29	0	3.800	3.790	3.800	3.770	3.910	1,101,800	4,224,670	3.8343	2.244	2.238	2.244	2.226	2.309	1,866,019	2.2640	0.26%
2019-03-28	0	3.790	3.750	3.780	3.730	3.820	845,200	3,205,676	3.7928	2.238	2.214	2.232	2.202	2.256	1,431,439	2.2395	-0.26%
2019-03-27	0	3.800	3.770	3.780	3.720	3.860	974,800	3,695,680	3.7912	2.244	2.226	2.232	2.196	2.279	1,650,930	2.2385	1.60%
2019-03-26	0	3.740	3.710	3.740	3.710	3.780	249,600	930,262	3.7270	2.208	2.191	2.208	2.191	2.232	422,725	2.2006	-0.27%
2019-03-25	0	3.750	3.720	3.770	3.680	3.790	656,800	2,451,828	3.7330	2.214	2.196	2.226	2.173	2.238	1,112,363	2.2042	-1.06%
2019-03-22	0	3.790	3.770	3.790	3.750	3.810	632,600	2,385,230	3.7705	2.238	2.226	2.238	2.214	2.250	1,071,377	2.2263	0.80%
2019-03-21	0	3.760	3.760	3.790	3.740	3.800	766,400	2,888,934	3.7695	2.220	2.220	2.238	2.208	2.244	1,297,982	2.2257	-0.53%
2019-03-20	0	3.780	3.760	3.770	3.700	3.830	1,479,800	5,550,000	3.7505	2.232	2.220	2.226	2.185	2.261	2,506,203	2.2145	3.00%
2019-03-19	0	3.670	3.630	3.670	3.610	3.750	770,400	2,809,122	3.6463	2.167	2.143	2.167	2.132	2.214	1,304,757	2.1530	-0.81%
2019-03-18	0	3.700	3.680	3.700	3.590	3.720	528,000	1,948,292	3.6899	2.185	2.173	2.185	2.120	2.196	894,226	2.1787	3.35%
2019-03-15	0	3.580	3.560	3.580	3.560	3.720	918,200	3,325,540	3.6218	2.114	2.102	2.114	2.102	2.196	1,555,072	2.1385	-1.38%
2019-03-14	0	3.630	3.630	3.680	3.610	3.850	632,240	2,329,276	3.6842	2.143	2.143	2.173	2.132	2.273	1,070,767	2.1753	-4.22%
2019-03-13	0	3.790	3.750	3.810	3.750	3.870	62,000	234,928	3.7892	2.238	2.214	2.250	2.214	2.285	105,004	2.2373	0.26%
2019-03-12	0	3.780	3.740	3.780	3.740	3.870	2,870,600	10,890,476	3.7938	2.232	2.208	2.232	2.208	2.285	4,861,675	2.2401	-1.31%
2019-03-11	0	3.830	3.800	3.830	3.740	3.850	132,200	504,418	3.8156	2.261	2.244	2.261	2.208	2.273	223,895	2.2529	0.52%
2019-03-08	0	3.810	3.760	3.810	3.780	3.880	463,200	1,765,352	3.8112	2.250	2.220	2.250	2.232	2.291	784,480	2.2503	-1.80%
2019-03-07	0	3.880	3.830	3.880	3.820	3.930	590,400	2,296,142	3.8891	2.291	2.261	2.291	2.256	2.320	999,907	2.2964	0.00%
2019-03-06	0	3.880	3.880	3.890	3.800	3.890	378,600	1,458,254	3.8517	2.291	2.291	2.297	2.244	2.297	641,200	2.2743	0.78%
2019-03-05	0	3.850	3.810	3.850	3.760	3.880	933,000	3,559,462	3.8151	2.273	2.250	2.273	2.220	2.291	1,580,137	2.2526	1.32%
2019-03-04	0	3.800	3.770	3.810	3.720	3.870	1,136,400	4,302,370	3.7860	2.244	2.226	2.250	2.196	2.285	1,924,618	2.2354	2.70%
2019-03-01	0	3.700	3.700	3.720	3.680	3.740	555,200	2,063,804	3.7172	2.185	2.185	2.196	2.173	2.208	940,292	2.1949	-0.27%
2019-02-28	0	3.710	3.700	3.710	3.660	3.730	764,400	2,828,242	3.7000	2.191	2.185	2.191	2.161	2.202	1,294,595	2.1847	1.09%
2019-02-27	0	3.670	3.670	3.690	3.660	3.730	2,867,600	10,601,882	3.6971	2.167	2.167	2.179	2.161	2.202	4,856,594	2.1830	0.82%
2019-02-26	0	3.640	3.630	3.650	3.600	3.810	4,397,800	16,161,778	3.6750	2.149	2.143	2.155	2.126	2.250	7,448,155	2.1699	-3.70%
2019-02-25	0	3.780	3.780	3.810	3.750	3.950	1,973,600	7,607,212	3.8545	2.232	2.232	2.250	2.214	2.332	3,342,507	2.2759	0.00%
2019-02-22	0	3.780	3.780	3.820	3.600	3.820	432,800	1,612,462	3.7257	2.232	2.232	2.256	2.126	2.256	732,994	2.1998	0.27%
2019-02-21	0	3.770	3.740	3.770	3.710	3.830	323,200	1,218,368	3.7697	2.226	2.208	2.226	2.191	2.261	547,374	2.2258	0.00%
2019-02-20	0	3.770	3.770	3.800	3.750	3.910	557,400	2,105,784	3.7779	2.226	2.226	2.244	2.214	2.309	944,018	2.2307	-1.57%
2019-02-19	0	3.830	3.830	3.860	3.820	3.940	172,800	666,972	3.8598	2.261	2.261	2.279	2.256	2.326	292,656	2.2790	-1.03%
2019-02-18	0	3.870	3.870	3.900	3.770	4.080	481,000	1,862,986	3.8732	2.285	2.285	2.303	2.226	2.409	814,626	2.2869	-1.28%
2019-02-15	0	3.920	3.910	3.920	3.900	4.000	261,800	1,027,496	3.9247	2.315	2.309	2.315	2.303	2.362	443,387	2.3174	-1.01%
2019-02-14	0	3.960	3.940	3.960	3.880	4.060	366,200	1,446,008	3.9487	2.338	2.326	2.338	2.291	2.397	620,200	2.3315	0.25%
2019-02-13	0	3.950	3.920	3.950	3.880	3.990	383,600	1,508,786	3.9332	2.332	2.315	2.332	2.291	2.356	649,668	2.3224	1.80%
2019-02-12	0	3.880	3.850	3.880	3.840	4.030	538,200	2,088,618	3.8807	2.291	2.273	2.291	2.267	2.380	911,500	2.2914	-2.02%
2019-02-11	0	3.960	3.940	3.960	3.920	4.070	60,600	241,134	3.9791	2.338	2.326	2.338	2.315	2.403	102,633	2.3495	-0.75%
2019-02-08	0	3.990	3.940	3.990	3.730	4.010	104,400	405,886	3.8878	2.356	2.326	2.356	2.202	2.368	176,813	2.2956	-2.44%
2019-02-04	0	4.090	4.090	4.100	3.930	4.090	152,800	609,736	3.9904	2.415	2.415	2.421	2.320	2.415	258,783	2.3562	5.68%
2019-02-01	0	3.870	3.870	3.880	3.800	3.900	367,400	1,414,480	3.8500	2.285	2.285	2.291	2.244	2.303	622,232	2.2732	-0.77%
2019-01-31	0	3.900	3.850	3.900	3.880	4.120	253,600	1,005,386	3.9645	2.303	2.273	2.303	2.291	2.433	429,499	2.3408	-0.76%
2019-01-30	0	3.930	3.920	3.930	3.880	3.980	727,600	2,865,148	3.9378	2.320	2.315	2.320	2.291	2.350	1,232,270	2.3251	0.77%
2019-01-29	0	3.900	3.870	3.900	3.850	3.950	654,400	2,568,888	3.9256	2.303	2.285	2.303	2.273	2.332	1,108,298	2.3179	-1.27%
2019-01-28	0	3.950	3.900	3.950	3.900	3.960	802,600	3,151,962	3.9272	2.332	2.303	2.332	2.303	2.338	1,359,291	2.3188	0.00%
2019-01-25	0	3.950	3.940	3.950	3.940	3.960	1,319,000	5,199,596	3.9421	2.332	2.326	2.332	2.326	2.338	2,233,871	2.3276	0.51%
2019-01-24	0	3.930	3.850	3.930	3.900	3.940	1,411,400	5,531,046	3.9188	2.320	2.273	2.320	2.303	2.326	2,390,360	2.3139	1.29%
2019-01-23	0	3.880	3.800	3.880	3.760	3.900	981,200	3,773,114	3.8454	2.291	2.244	2.291	2.220	2.303	1,661,769	2.2705	2.11%
2019-01-22	0	3.800	3.780	3.800	3.700	3.840	141,800	541,616	3.8196	2.244	2.232	2.244	2.185	2.267	240,154	2.2553	0.00%
2019-01-21	0	3.800	3.760	3.800	3.730	3.850	1,149,600	4,333,396	3.7695	2.244	2.220	2.244	2.202	2.273	1,946,973	2.2257	2.70%
2019-01-18	0	3.700	3.680	3.700	3.600	3.830	684,600	2,504,586	3.6585	2.185	2.173	2.185	2.126	2.261	1,159,445	2.1602	-2.12%
2019-01-17	0	3.780	3.680	3.780	3.720	3.820	503,400	1,916,666	3.8074	2.232	2.173	2.232	2.196	2.256	852,563	2.2481	-0.79%
2019-01-16	0	3.810	3.760	3.800	3.800	3.850	45,800	174,350	3.8068	2.250	2.220	2.244	2.244	2.273	77,567	2.2477	0.26%
2019-01-15	0	3.800	3.740	3.800	3.800	3.870	739,000	2,819,986	3.8159	2.244	2.208	2.244	2.244	2.285	1,251,577	2.2531	0.00%
2019-01-14	0	3.800	3.760	3.800	3.730	3.860	122,600	465,894	3.8001	2.244	2.220	2.244	2.202	2.279	207,636	2.2438	1.88%
2019-01-11	0	3.730	3.720	3.770	3.640	3.770	150,400	564,754	3.7550	2.202	2.196	2.226	2.149	2.226	254,719	2.2172	0.54%
2019-01-10	0	3.710	3.600	3.720	3.550	3.920	2,056,800	7,914,852	3.8481	2.191	2.126	2.196	2.096	2.315	3,483,415	2.2722	3.34%
2019-01-09	0	3.590	3.580	3.600	3.540	3.770	1,293,800	4,777,630	3.6927	2.120	2.114	2.126	2.090	2.226	2,191,192	2.1804	1.13%
2019-01-08	0	3.550	3.540	3.620	3.480	3.580	1,156,000	4,083,498	3.5324	2.096	2.090	2.137	2.055	2.114	1,957,812	2.0857	0.85%
2019-01-07	0	3.520	3.520	3.560	3.490	3.570	101,600	356,336	3.5072	2.078	2.078	2.102	2.061	2.108	172,071	2.0709	1.73%
2019-01-04	0	3.460	3.460	3.530	3.450	4.100	170,600	609,138	3.5706	2.043	2.043	2.084	2.037	2.421	288,930	2.1083	2.06%
2019-01-03	0	3.390	3.380	3.450	3.390	3.450	98,800	336,438	3.4052	2.002	1.996	2.037	2.002	2.037	167,329	2.0106	-2.31%
2019-01-02	0	3.470	3.400	3.470	3.500	3.550	5,400	19,038	3.5256	2.049	2.008	2.049	2.067	2.096	9,145	2.0817	-6.72%
2018-12-31	0	3.720	3.400	3.720	3.730	3.730	1,600	5,968	3.7300	2.196	2.008	2.196	2.202	2.202	2,710	2.2024	-0.27%
2018-12-28	0	3.730	3.560	3.730	3.550	3.850	16,400	58,630	3.5750	2.202	2.102	2.202	2.096	2.273	27,775	2.1109	11.34%
2018-12-27	0	3.350	3.200	3.510	3.350	3.510	58,800	202,842	3.4497	1.978	1.889	2.072	1.978	2.072	99,584	2.0369	-4.29%
2018-12-24	0	3.500	3.480	3.540	3.430	3.580	29,200	101,368	3.4715	2.067	2.055	2.090	2.025	2.114	49,453	2.0498	-5.41%
2018-12-21	0	3.700	3.460	3.700	3.700	3.700	2,800	10,360	3.7000	2.185	2.043	2.185	2.185	2.185	4,742	2.1847	3.35%
2018-12-20	0	3.580	3.580	3.600	3.580	3.740	21,200	77,590	3.6599	2.114	2.114	2.126	2.114	2.208	35,905	2.1610	-4.53%
2018-12-19	0	3.750	3.580	3.750	3.570	3.780	19,200	70,882	3.6918	2.214	2.114	2.214	2.108	2.232	32,517	2.1798	4.17%
2018-12-18	0	3.600	3.530	3.620	3.610	3.620	4,600	16,630	3.6152	2.126	2.084	2.137	2.132	2.137	7,791	2.1346	-0.28%
2018-12-17	0	3.610	3.580	3.750	3.430	3.810	5,800	21,352	3.6814	2.132	2.114	2.214	2.025	2.250	9,823	2.1737	0.00%
2018-12-14	0	3.610	3.610	3.640	3.600	3.750	38,600	141,818	3.6740	2.132	2.132	2.149	2.126	2.214	65,373	2.1694	-0.55%
2018-12-13	0	3.630	3.630	3.670	3.500	3.830	338,800	1,227,556	3.6232	2.143	2.143	2.167	2.067	2.261	573,795	2.1394	-1.36%
2018-12-12	0	3.680	3.680	3.820	3.620	3.690	184,200	673,326	3.6554	2.173	2.173	2.256	2.137	2.179	311,963	2.1584	-0.27%
2018-12-11	0	3.690	3.690	3.700	3.670	3.830	142,000	526,996	3.7112	2.179	2.179	2.185	2.167	2.261	240,493	2.1913	-0.81%
2018-12-10	0	3.720	3.650	3.720	3.510	3.850	268,800	978,104	3.6388	2.196	2.155	2.196	2.072	2.273	455,242	2.1485	1.64%
2018-12-07	0	3.660	3.660	3.720	3.660	3.840	90,200	334,292	3.7061	2.161	2.161	2.196	2.161	2.267	152,764	2.1883	-1.61%
2018-12-06	0	3.720	3.700	3.800	3.720	3.840	79,400	297,688	3.7492	2.196	2.185	2.244	2.196	2.267	134,473	2.2137	-3.38%
2018-12-05	0	3.850	3.840	3.860	3.780	3.850	222,400	846,816	3.8076	2.273	2.267	2.279	2.232	2.273	376,659	2.2482	-0.26%
2018-12-04	0	3.860	3.860	3.880	3.810	3.950	208,000	805,162	3.8710	2.279	2.279	2.291	2.250	2.332	352,271	2.2856	-2.28%
2018-12-03	0	3.950	3.880	3.960	3.880	3.980	4,000	15,768	3.9420	2.332	2.291	2.338	2.291	2.350	6,774	2.3276	3.40%
2018-11-30	0	3.820	3.820	3.900	3.750	3.910	591,400	2,302,492	3.8933	2.256	2.256	2.303	2.214	2.309	1,001,600	2.2988	0.53%
2018-11-29	0	3.800	3.750	3.800	3.710	3.850	443,600	1,688,152	3.8056	2.244	2.214	2.244	2.191	2.273	751,285	2.2470	-0.52%
2018-11-28	0	3.820	3.810	3.880	3.750	3.900	870,600	3,362,222	3.8620	2.256	2.250	2.291	2.214	2.303	1,474,456	2.2803	-0.26%
2018-11-27	0	3.830	3.810	3.830	3.800	3.840	10,000	38,138	3.8138	2.261	2.250	2.261	2.244	2.267	16,936	2.2519	0.26%
2018-11-26	0	3.820	3.780	3.860	3.750	3.950	9,800	37,318	3.8080	2.256	2.232	2.279	2.214	2.332	16,597	2.2484	1.06%
2018-11-23	0	3.780	3.770	3.800	3.770	3.960	136,000	518,638	3.8135	2.232	2.226	2.244	2.226	2.338	230,331	2.2517	-2.33%
2018-11-22	0	3.870	3.870	3.910	3.860	3.960	267,800	1,050,512	3.9227	2.285	2.285	2.309	2.279	2.338	453,549	2.3162	-2.03%
2018-11-21	0	3.950	3.920	3.940	3.880	4.000	20,400	80,286	3.9356	2.332	2.315	2.326	2.291	2.362	34,550	2.3238	0.51%
2018-11-20	0	3.930	3.880	3.920	3.850	4.090	21,202	83,335	3.9305	2.320	2.291	2.315	2.273	2.415	35,908	2.3208	-0.51%
2018-11-19	0	3.950	3.950	3.960	3.950	4.090	193,200	768,674	3.9786	2.332	2.332	2.338	2.332	2.415	327,205	2.3492	-1.25%
2018-11-16	0	4.000	3.960	4.000	3.930	4.030	93,400	370,264	3.9643	2.362	2.338	2.362	2.320	2.380	158,183	2.3407	0.00%
2018-11-15	0	4.000	3.960	3.990	3.950	4.040	36,400	145,768	4.0046	2.362	2.338	2.356	2.332	2.385	61,647	2.3645	1.01%
2018-11-14	0	3.960	3.960	3.980	3.930	4.080	128,200	508,032	3.9628	2.338	2.338	2.350	2.320	2.409	217,121	2.3399	-1.00%
2018-11-13	0	4.000	4.000	4.010	3.930	4.030	256,800	1,023,524	3.9857	2.362	2.362	2.368	2.320	2.380	434,919	2.3534	-1.96%
2018-11-12	0	4.080	4.040	4.080	3.990	4.080	14,600	59,108	4.0485	2.409	2.385	2.409	2.356	2.409	24,727	2.3905	1.49%
2018-11-09	0	4.020	3.990	4.010	3.850	4.100	316,200	1,261,322	3.9890	2.374	2.356	2.368	2.273	2.421	535,519	2.3553	-2.66%
2018-11-08	0	4.130	4.080	4.120	4.000	4.210	249,800	1,021,122	4.0878	2.439	2.409	2.433	2.362	2.486	423,064	2.4136	1.98%
2018-11-07	0	4.050	4.050	4.110	4.030	4.150	125,000	513,670	4.1094	2.391	2.391	2.427	2.380	2.450	211,701	2.4264	-1.46%
2018-11-06	0	4.110	4.040	4.110	-	-	0	0	-	2.427	2.385	2.427	-	-	0	-	0.00%
2018-11-05	0	4.110	4.080	4.110	4.070	4.240	350,800	1,454,570	4.1464	2.427	2.409	2.427	2.403	2.504	594,118	2.4483	-0.24%
2018-11-02	0	4.120	4.090	4.120	4.050	4.170	709,200	2,929,536	4.1308	2.433	2.415	2.433	2.391	2.462	1,201,108	2.4390	1.48%
2018-11-01	0	4.060	4.020	4.060	4.010	4.240	1,677,400	7,036,134	4.1947	2.397	2.374	2.397	2.368	2.504	2,840,860	2.4768	1.75%
2018-10-31	0	3.990	3.990	4.020	3.970	4.100	503,000	2,020,886	4.0177	2.356	2.356	2.374	2.344	2.421	851,885	2.3723	1.53%
2018-10-30	0	3.930	3.920	4.040	3.930	4.160	117,200	471,846	4.0260	2.320	2.315	2.385	2.320	2.456	198,491	2.3772	-5.76%
2018-10-29	0	4.170	4.100	4.180	4.100	4.180	15,000	62,264	4.1509	2.462	2.421	2.468	2.421	2.468	25,404	2.4509	-0.48%
2018-10-26	0	4.190	4.120	4.190	4.150	4.260	367,000	1,541,742	4.2009	2.474	2.433	2.474	2.450	2.515	621,555	2.4805	-0.24%
2018-10-25	0	4.200	4.150	4.200	4.110	4.220	479,200	1,991,360	4.1556	2.480	2.450	2.480	2.427	2.492	811,578	2.4537	-1.18%
2018-10-24	0	4.250	4.250	4.260	4.150	4.300	171,200	727,020	4.2466	2.509	2.509	2.515	2.450	2.539	289,946	2.5074	0.71%
2018-10-23	0	4.220	4.200	4.220	4.190	4.350	206,800	876,686	4.2393	2.492	2.480	2.492	2.474	2.568	350,238	2.5031	-1.86%
2018-10-22	0	4.300	4.240	4.300	4.010	4.320	1,110,200	4,705,086	4.2381	2.539	2.504	2.539	2.368	2.551	1,880,245	2.5024	5.13%
2018-10-19	0	4.090	3.970	4.150	3.760	4.090	339,200	1,352,114	3.9862	2.415	2.344	2.450	2.220	2.415	574,472	2.3537	6.23%
2018-10-18	0	3.850	3.850	3.860	3.820	3.950	72,800	281,612	3.8683	2.273	2.273	2.279	2.256	2.332	123,295	2.2841	-2.78%
2018-10-16	0	3.960	3.920	3.970	3.900	4.050	173,000	679,246	3.9263	2.338	2.315	2.344	2.303	2.391	292,994	2.3183	-1.74%
2018-10-15	0	4.030	4.000	4.040	3.920	4.150	80,800	327,128	4.0486	2.380	2.362	2.385	2.315	2.450	136,844	2.3905	-0.25%
2018-10-12	0	4.040	3.990	4.040	3.900	4.060	1,173,400	4,680,018	3.9884	2.385	2.356	2.385	2.303	2.397	1,987,281	2.3550	-2.18%
2018-10-11	0	4.130	4.130	4.140	3.840	4.130	669,400	2,679,024	4.0021	2.439	2.439	2.444	2.267	2.439	1,133,702	2.3631	-2.59%
2018-10-10	0	4.240	4.150	4.240	4.100	4.370	708,800	2,973,942	4.1957	2.504	2.450	2.504	2.421	2.580	1,200,430	2.4774	2.17%
2018-10-09	0	4.150	4.150	4.200	3.860	4.260	1,148,200	4,761,268	4.1467	2.450	2.450	2.480	2.279	2.515	1,944,602	2.4485	5.60%
2018-10-08	0	3.930	3.930	3.960	3.900	4.110	442,400	1,758,652	3.9753	2.320	2.320	2.338	2.303	2.427	749,253	2.3472	-1.75%
2018-10-05	0	4.000	4.000	4.100	4.000	4.170	24,200	99,928	4.1293	2.362	2.362	2.421	2.362	2.462	40,985	2.4381	-1.96%
2018-10-04	0	4.080	3.970	4.080	3.900	4.110	309,200	1,241,816	4.0162	2.409	2.344	2.409	2.303	2.427	523,664	2.3714	1.75%
2018-10-03	0	4.010	4.010	4.060	3.950	4.120	373,600	1,533,208	4.1039	2.368	2.368	2.397	2.332	2.433	632,732	2.4232	-2.20%
2018-10-02	0	4.100	3.980	4.100	4.080	4.280	31,200	129,080	4.1372	2.421	2.350	2.421	2.409	2.527	52,841	2.4428	-1.91%
2018-09-28	0	4.180	4.180	4.220	4.100	4.390	1,118,400	4,771,382	4.2663	2.468	2.468	2.492	2.421	2.592	1,894,133	2.5190	1.95%
2018-09-27	0	4.100	4.100	4.110	3.970	4.110	64,000	258,196	4.0343	2.421	2.421	2.427	2.344	2.427	108,391	2.3821	-0.73%
2018-09-26	0	4.130	4.130	4.180	4.100	4.220	383,000	1,601,036	4.1803	2.439	2.439	2.468	2.421	2.492	648,652	2.4682	-1.43%
2018-09-24	0	4.190	4.190	4.250	4.010	4.260	336,800	1,424,116	4.2284	2.474	2.474	2.509	2.368	2.515	570,408	2.4967	1.95%
2018-09-21	0	4.110	4.110	4.210	4.110	4.230	150,000	630,088	4.2006	2.427	2.427	2.486	2.427	2.498	254,041	2.4803	-0.48%
2018-09-20	0	4.130	4.120	4.190	4.090	4.200	124,800	521,480	4.1785	2.439	2.433	2.474	2.415	2.480	211,362	2.4672	0.98%
2018-09-19	0	4.090	4.090	4.120	4.090	4.140	147,000	604,822	4.1144	2.415	2.415	2.433	2.415	2.444	248,961	2.4294	2.25%
2018-09-18	0	4.000	3.980	4.010	3.820	4.110	770,400	3,064,516	3.9778	2.362	2.350	2.368	2.256	2.427	1,304,757	2.3487	3.36%
2018-09-17	0	3.870	3.870	3.940	3.810	3.970	54,800	212,248	3.8731	2.285	2.285	2.326	2.250	2.344	92,810	2.2869	-1.02%
2018-09-14	0	3.910	3.910	3.970	3.850	4.090	1,030,400	4,103,510	3.9824	2.309	2.309	2.344	2.273	2.415	1,745,095	2.3515	-2.74%
2018-09-13	0	4.020	4.020	4.100	4.010	4.200	570,000	2,342,764	4.1101	2.374	2.374	2.421	2.368	2.480	965,357	2.4268	-2.90%
2018-09-12	0	4.140	4.080	4.140	3.910	4.200	534,200	2,172,474	4.0668	2.444	2.409	2.444	2.309	2.480	904,726	2.4013	2.22%
2018-09-11	0	4.050	4.050	4.070	3.910	4.070	135,200	537,572	3.9761	2.391	2.391	2.403	2.309	2.403	228,976	2.3477	2.02%
2018-09-10	0	3.970	3.970	4.030	3.970	4.140	143,000	580,140	4.0569	2.344	2.344	2.380	2.344	2.444	242,186	2.3954	-4.11%
2018-09-07	0	4.140	4.090	4.140	4.070	4.200	596,200	2,458,640	4.1239	2.444	2.415	2.444	2.403	2.480	1,009,730	2.4349	1.22%
2018-09-06	0	4.090	4.090	4.120	4.040	4.220	567,200	2,338,840	4.1235	2.415	2.415	2.433	2.385	2.492	960,615	2.4347	-1.92%
2018-09-05	0	4.170	4.170	4.200	4.130	4.270	450,400	1,901,444	4.2217	2.462	2.462	2.480	2.439	2.521	762,802	2.4927	-2.34%
2018-09-04	0	4.270	4.200	4.280	4.070	4.290	894,800	3,774,572	4.2183	2.521	2.480	2.527	2.403	2.533	1,515,442	2.4907	3.14%
2018-09-03	0	4.140	4.140	4.170	4.020	4.150	181,800	747,220	4.1101	2.444	2.444	2.462	2.374	2.450	307,898	2.4268	3.24%
2018-08-31	0	4.010	4.010	4.070	3.960	4.110	779,400	3,160,684	4.0553	2.368	2.368	2.403	2.338	2.427	1,319,999	2.3945	2.30%
2018-08-30	0	3.920	3.910	3.920	3.900	4.110	856,400	3,449,222	4.0276	2.315	2.309	2.315	2.303	2.427	1,450,407	2.3781	-2.24%
2018-08-29	0	4.010	4.010	4.030	3.900	4.030	262,000	1,046,040	3.9925	2.368	2.368	2.380	2.303	2.380	443,726	2.3574	3.08%
2018-08-28	0	3.890	3.880	3.970	3.870	3.950	106,800	419,038	3.9236	2.297	2.291	2.344	2.285	2.332	180,877	2.3167	-2.75%
2018-08-27	0	4.000	4.000	4.010	3.940	4.010	145,200	577,270	3.9757	2.362	2.362	2.368	2.326	2.368	245,912	2.3475	0.25%
2018-08-24	0	3.990	3.950	4.000	3.870	3.990	264,400	1,051,598	3.9773	2.356	2.332	2.362	2.285	2.356	447,790	2.3484	1.79%
2018-08-23	0	3.920	3.890	3.920	3.800	3.920	368,000	1,416,918	3.8503	2.315	2.297	2.315	2.244	2.315	623,248	2.2734	1.82%
2018-08-22	0	3.850	3.850	3.880	3.810	3.950	259,200	998,366	3.8517	2.273	2.273	2.291	2.250	2.332	438,984	2.2743	0.52%
2018-08-21	0	3.830	3.830	3.920	3.740	3.930	288,800	1,120,872	3.8811	2.261	2.261	2.315	2.208	2.320	489,114	2.2916	2.41%
2018-08-20	0	3.740	3.740	3.790	3.650	3.860	405,800	1,529,044	3.7680	2.208	2.208	2.238	2.155	2.279	687,267	2.2248	0.81%
2018-08-17	0	3.710	3.710	3.770	3.710	3.940	315,200	1,202,544	3.8152	2.191	2.191	2.226	2.191	2.326	533,826	2.2527	-1.07%
2018-08-16	0	3.750	3.710	3.750	3.660	3.800	407,600	1,518,426	3.7253	2.214	2.191	2.214	2.161	2.244	690,315	2.1996	-3.85%
2018-08-15	0	3.900	3.820	3.900	3.720	3.920	224,800	858,606	3.8194	2.303	2.256	2.303	2.196	2.315	380,723	2.2552	-0.26%
2018-08-14	0	3.910	3.910	3.930	3.810	3.990	762,200	2,951,006	3.8717	2.309	2.309	2.320	2.250	2.356	1,290,869	2.2861	-0.76%
2018-08-13	0	3.940	3.910	3.990	3.870	4.000	243,400	958,368	3.9374	2.326	2.309	2.356	2.285	2.362	412,224	2.3249	-0.51%
2018-08-10	0	3.960	3.940	3.970	3.940	4.070	637,800	2,554,672	4.0054	2.338	2.326	2.344	2.326	2.403	1,080,184	2.3650	0.25%
2018-08-09	0	3.950	3.950	4.030	3.860	4.090	1,190,200	4,762,750	4.0016	2.332	2.332	2.380	2.279	2.415	2,015,734	2.3628	2.33%
2018-08-08	0	3.860	3.860	3.900	3.700	3.930	1,206,000	4,649,746	3.8555	2.279	2.279	2.303	2.185	2.320	2,042,493	2.2765	4.32%
2018-08-07	0	3.700	3.700	3.770	3.580	3.790	721,600	2,644,370	3.6646	2.185	2.185	2.226	2.114	2.238	1,222,108	2.1638	2.78%
2018-08-06	0	3.600	3.570	3.590	3.560	3.730	804,400	2,925,468	3.6368	2.126	2.108	2.120	2.102	2.202	1,362,339	2.1474	-1.64%
2018-08-03	0	3.660	3.660	3.690	3.510	3.790	1,079,200	3,983,684	3.6913	2.161	2.161	2.179	2.072	2.238	1,827,743	2.1796	1.39%
2018-08-02	0	3.610	3.610	3.620	3.430	3.640	1,008,400	3,601,634	3.5716	2.132	2.132	2.137	2.025	2.149	1,707,836	2.1089	0.28%
2018-08-01	0	3.600	3.570	3.580	3.550	3.690	947,800	3,434,006	3.6231	2.126	2.108	2.114	2.096	2.179	1,605,203	2.1393	1.12%
2018-07-31	0	3.560	3.560	3.580	3.460	3.600	1,334,400	4,717,840	3.5356	2.102	2.102	2.114	2.043	2.126	2,259,952	2.0876	1.14%
2018-07-30	0	3.520	3.490	3.520	3.430	3.550	1,305,200	4,561,672	3.4950	2.078	2.061	2.078	2.025	2.096	2,210,499	2.0636	1.44%
2018-07-27	0	3.470	3.470	3.500	3.400	3.530	1,882,600	6,538,750	3.4733	2.049	2.049	2.067	2.008	2.084	3,188,389	2.0508	-0.29%
2018-07-26	0	3.480	3.460	3.480	3.460	3.550	317,000	1,105,920	3.4887	2.055	2.043	2.055	2.043	2.096	536,874	2.0599	0.00%
2018-07-25	0	3.480	3.480	3.490	3.420	3.520	1,666,000	5,800,667	3.4818	2.055	2.055	2.061	2.019	2.078	2,821,553	2.0558	2.05%
2018-07-24	0	3.410	3.390	3.420	3.330	3.420	2,236,800	7,570,088	3.3843	2.013	2.002	2.019	1.966	2.019	3,788,265	1.9983	2.71%
2018-07-23	0	3.320	3.310	3.320	3.310	3.340	423,400	1,408,058	3.3256	1.960	1.954	1.960	1.954	1.972	717,074	1.9636	-0.60%
2018-07-20	0	3.340	3.330	3.340	3.320	3.350	281,600	941,214	3.3424	1.972	1.966	1.972	1.960	1.978	476,920	1.9735	-0.30%
2018-07-19	0	3.350	3.350	3.360	3.330	3.550	458,800	1,576,366	3.4358	1.978	1.978	1.984	1.966	2.096	777,028	2.0287	0.00%
2018-07-18	0	3.350	3.330	3.350	3.290	3.430	1,672,000	5,612,820	3.3569	1.978	1.966	1.978	1.943	2.025	2,831,715	1.9821	-2.05%
2018-07-17	0	3.420	3.370	3.420	3.020	3.500	521,800	1,752,240	3.3581	2.019	1.990	2.019	1.783	2.067	883,725	1.9828	-1.72%
2018-07-16	0	3.480	3.460	3.500	3.160	3.510	441,400	1,526,288	3.4578	2.055	2.043	2.067	1.866	2.072	747,559	2.0417	-0.85%
2018-07-13	0	3.510	3.490	3.510	3.470	3.550	454,200	1,601,848	3.5267	2.072	2.061	2.072	2.049	2.096	769,237	2.0824	-0.57%
2018-07-12	0	3.530	3.530	3.540	3.520	3.550	910,000	3,213,702	3.5315	2.084	2.084	2.090	2.078	2.096	1,541,184	2.0852	0.28%
2018-07-11	0	3.520	3.520	3.580	3.510	3.630	311,200	1,113,744	3.5789	2.078	2.078	2.114	2.072	2.143	527,051	2.1132	-1.68%
2018-07-10	0	3.580	3.580	3.600	3.560	3.710	795,200	2,887,136	3.6307	2.114	2.114	2.126	2.102	2.191	1,346,758	2.1438	-3.50%
2018-07-09	0	3.710	3.670	3.710	3.670	3.830	248,000	916,698	3.6964	2.191	2.167	2.191	2.167	2.261	420,015	2.1825	0.82%
2018-07-06	0	3.680	3.610	3.680	3.680	4.040	669,200	2,577,748	3.8520	2.173	2.132	2.173	2.173	2.385	1,133,363	2.2744	-3.66%
2018-07-05	0	3.820	3.820	3.890	3.760	3.990	943,800	3,653,028	3.8706	2.256	2.256	2.297	2.220	2.356	1,598,428	2.2854	-1.55%
2018-07-04	0	3.880	3.870	3.900	3.870	4.020	92,800	365,944	3.9434	2.291	2.285	2.303	2.285	2.374	157,167	2.3284	-3.00%
2018-07-03	0	4.000	3.910	4.000	3.850	4.000	118,400	463,502	3.9147	2.362	2.309	2.362	2.273	2.362	200,523	2.3115	-0.50%
2018-06-29	0	4.020	3.950	4.020	3.650	4.020	599,200	2,297,849	3.8349	2.374	2.332	2.374	2.155	2.374	1,014,811	2.2643	9.54%
2018-06-28	0	3.670	3.670	3.720	3.600	3.990	667,800	2,523,028	3.7781	2.167	2.167	2.196	2.126	2.356	1,130,992	2.2308	-6.83%
2018-06-27	0	4.000	3.930	4.000	3.900	4.130	349,400	1,394,230	3.9904	2.326	2.285	2.326	2.268	2.401	600,935	2.3201	-2.20%
2018-06-26	0	4.090	4.070	4.090	4.050	4.100	282,400	1,148,992	4.0687	2.378	2.366	2.378	2.355	2.384	485,702	2.3656	0.49%
2018-06-25	0	4.070	4.060	4.070	4.030	4.110	105,200	427,150	4.0604	2.366	2.361	2.366	2.343	2.390	180,934	2.3608	0.99%
2018-06-22	0	4.030	4.060	4.080	4.020	4.080	210,400	847,638	4.0287	2.343	2.361	2.372	2.337	2.372	361,868	2.3424	-0.25%
2018-06-21	0	4.040	4.040	4.080	4.030	4.100	268,800	1,095,344	4.0749	2.349	2.349	2.372	2.343	2.384	462,311	2.3693	-0.49%
2018-06-20	0	4.060	4.050	4.100	4.010	4.110	276,600	1,124,740	4.0663	2.361	2.355	2.384	2.332	2.390	475,726	2.3643	0.50%
2018-06-19	0	4.040	4.000	4.040	3.950	4.180	245,000	991,298	4.0461	2.349	2.326	2.349	2.297	2.430	421,377	2.3525	-2.42%
2018-06-15	0	4.140	4.140	4.150	4.080	4.240	321,800	1,341,794	4.1697	2.407	2.407	2.413	2.372	2.465	553,466	2.4243	-1.90%
2018-06-14	0	4.220	4.220	4.240	4.200	4.240	36,400	153,760	4.2242	2.454	2.454	2.465	2.442	2.465	62,605	2.4560	-0.24%
2018-06-13	0	4.230	4.210	4.240	4.160	4.280	447,400	1,884,988	4.2132	2.459	2.448	2.465	2.419	2.489	769,486	2.4497	-1.63%
2018-06-12	0	4.300	4.270	4.300	4.220	4.340	187,200	805,400	4.3024	2.500	2.483	2.500	2.454	2.523	321,967	2.5015	0.94%
2018-06-11	0	4.260	4.210	4.260	4.200	4.300	91,600	388,172	4.2377	2.477	2.448	2.477	2.442	2.500	157,543	2.4639	0.71%
2018-06-08	0	4.230	4.210	4.230	4.200	4.300	93,800	395,598	4.2175	2.459	2.448	2.459	2.442	2.500	161,327	2.4521	-0.24%
2018-06-07	0	4.240	4.220	4.240	4.210	4.330	255,800	1,086,122	4.2460	2.465	2.454	2.465	2.448	2.518	439,952	2.4687	-1.62%
2018-06-06	0	4.310	4.300	4.320	4.290	4.420	258,400	1,120,816	4.3375	2.506	2.500	2.512	2.494	2.570	444,424	2.5220	0.00%
2018-06-05	0	4.310	4.300	4.310	4.170	4.330	2,047,000	8,716,500	4.2582	2.506	2.500	2.506	2.425	2.518	3,520,649	2.4758	3.11%
2018-06-04	0	4.180	4.180	4.220	4.180	4.370	595,000	2,508,596	4.2161	2.430	2.430	2.454	2.430	2.541	1,023,344	2.4514	-3.24%
2018-06-01	0	4.320	4.320	4.340	4.320	4.370	26,400	115,140	4.3614	2.512	2.512	2.523	2.512	2.541	45,406	2.5358	-1.37%
2018-05-31	0	4.380	4.310	4.380	4.310	4.380	102,400	444,268	4.3386	2.547	2.506	2.547	2.506	2.547	176,118	2.5226	1.62%
2018-05-30	0	4.310	4.310	4.360	4.250	4.350	81,200	350,148	4.3122	2.506	2.506	2.535	2.471	2.529	139,656	2.5072	-1.82%
2018-05-29	0	4.390	4.320	4.390	4.320	4.440	393,200	1,718,736	4.3711	2.552	2.512	2.552	2.512	2.582	676,267	2.5415	-2.66%
2018-05-28	0	4.510	4.480	4.510	4.450	4.510	235,600	1,057,269	4.4876	2.622	2.605	2.622	2.587	2.622	405,210	2.6092	0.00%
2018-05-25	0	4.510	4.500	4.510	4.490	4.540	227,200	1,024,306	4.5084	2.622	2.616	2.622	2.611	2.640	390,763	2.6213	0.22%
2018-05-24	0	4.500	4.510	4.520	4.230	4.590	1,195,000	5,300,759	4.4358	2.616	2.622	2.628	2.459	2.669	2,055,288	2.5791	5.88%
2018-05-23	0	4.250	4.240	4.250	4.200	4.350	417,600	1,769,316	4.2369	2.471	2.465	2.471	2.442	2.529	718,233	2.4634	-2.07%
2018-05-21	0	4.340	4.330	4.340	4.270	4.350	82,400	357,156	4.3344	2.523	2.518	2.523	2.483	2.529	141,720	2.5201	0.23%
2018-05-18	0	4.330	4.320	4.330	4.220	4.340	67,800	291,200	4.2950	2.518	2.512	2.518	2.454	2.523	116,610	2.4972	1.17%
2018-05-17	0	4.280	4.280	4.300	4.230	4.300	27,600	117,962	4.2740	2.489	2.489	2.500	2.459	2.500	47,469	2.4850	0.23%
2018-05-16	0	4.270	4.270	4.280	4.250	4.350	299,400	1,282,052	4.2821	2.483	2.483	2.489	2.471	2.529	514,940	2.4897	-2.06%
2018-05-15	0	4.360	4.330	4.360	4.310	4.360	64,600	279,380	4.3248	2.535	2.518	2.535	2.506	2.535	111,106	2.5145	0.23%
2018-05-14	0	4.350	4.340	4.350	4.290	4.420	113,600	495,730	4.3638	2.529	2.523	2.529	2.494	2.570	195,381	2.5372	-0.68%
2018-05-11	0	4.380	4.360	4.380	4.330	4.400	352,200	1,538,514	4.3683	2.547	2.535	2.547	2.518	2.558	605,751	2.5398	-1.13%
2018-05-10	0	4.430	4.400	4.430	4.340	4.530	536,800	2,377,458	4.4289	2.576	2.558	2.576	2.523	2.634	923,246	2.5751	-1.77%
2018-05-09	0	4.510	4.510	4.520	4.500	4.570	85,400	385,951	4.5193	2.622	2.622	2.628	2.616	2.657	146,880	2.6277	-0.66%
2018-05-08	0	4.540	4.520	4.540	4.450	4.700	420,000	1,910,724	4.5493	2.640	2.628	2.640	2.587	2.733	722,361	2.6451	0.22%
2018-05-07	0	4.530	4.530	4.540	4.490	4.570	166,800	755,177	4.5274	2.634	2.634	2.640	2.611	2.657	286,880	2.6324	-1.09%
2018-05-04	0	4.580	4.560	4.580	4.500	4.630	114,000	516,830	4.5336	2.663	2.651	2.663	2.616	2.692	196,069	2.6360	0.66%
2018-05-03	0	4.550	4.530	4.550	4.450	4.580	284,000	1,284,618	4.5233	2.645	2.634	2.645	2.587	2.663	488,453	2.6300	0.44%
2018-05-02	0	4.530	4.520	4.530	4.430	4.730	3,151,000	14,257,583	4.5248	2.634	2.628	2.634	2.576	2.750	5,419,426	2.6308	-2.58%
2018-04-30	0	4.650	4.650	4.680	4.550	4.760	653,400	3,024,366	4.6287	2.704	2.704	2.721	2.645	2.768	1,123,787	2.6912	-3.13%
2018-04-27	0	4.800	4.780	4.800	4.650	4.880	226,200	1,076,052	4.7571	2.791	2.779	2.791	2.704	2.837	389,043	2.7659	1.05%
2018-04-26	0	4.750	4.760	4.800	4.750	4.800	11,200	53,316	4.7604	2.762	2.768	2.791	2.762	2.791	19,263	2.7678	-0.63%
2018-04-25	0	4.780	4.780	4.810	4.760	4.870	1,480,000	7,123,644	4.8133	2.779	2.779	2.797	2.768	2.832	2,545,462	2.7986	0.42%
2018-04-24	0	4.760	4.760	4.790	4.720	4.800	810,600	3,850,504	4.7502	2.768	2.768	2.785	2.744	2.791	1,394,156	2.7619	1.28%
2018-04-23	0	4.700	4.700	4.740	4.520	4.770	2,557,000	12,019,380	4.7006	2.733	2.733	2.756	2.628	2.773	4,397,801	2.7330	0.86%
2018-04-20	0	4.660	4.660	4.690	4.650	4.910	380,400	1,825,286	4.7983	2.709	2.709	2.727	2.704	2.855	654,252	2.7899	-3.72%
2018-04-19	0	4.840	4.800	4.840	4.560	4.840	1,807,000	8,536,870	4.7243	2.814	2.791	2.814	2.651	2.814	3,107,871	2.7469	3.64%
2018-04-18	0	4.670	4.650	4.670	4.500	4.800	1,420,400	6,555,402	4.6152	2.715	2.704	2.715	2.616	2.791	2,442,955	2.6834	-0.85%
2018-04-17	0	4.710	4.710	4.720	4.650	4.840	1,412,400	6,724,606	4.7611	2.739	2.739	2.744	2.704	2.814	2,429,196	2.7682	-0.63%
2018-04-16	0	4.740	4.740	4.800	4.710	4.920	1,512,600	7,254,366	4.7960	2.756	2.756	2.791	2.739	2.861	2,601,531	2.7885	-1.25%
2018-04-13	0	4.800	4.800	4.840	4.510	4.870	4,772,400	22,535,781	4.7221	2.791	2.791	2.814	2.622	2.832	8,208,082	2.7456	6.67%
2018-04-12	0	4.500	4.500	4.530	4.470	4.660	1,176,400	5,295,632	4.5016	2.616	2.616	2.634	2.599	2.709	2,023,298	2.6173	-0.88%
2018-04-11	0	4.540	4.540	4.560	4.460	4.700	1,789,200	8,185,146	4.5748	2.640	2.640	2.651	2.593	2.733	3,077,257	2.6599	3.18%
2018-04-10	0	4.400	4.400	4.420	4.170	4.550	2,675,200	11,555,652	4.3195	2.558	2.558	2.570	2.425	2.645	4,601,094	2.5115	4.76%
2018-04-09	0	4.200	4.160	4.190	3.970	4.280	1,760,600	7,284,522	4.1375	2.442	2.419	2.436	2.308	2.489	3,028,068	2.4057	4.74%
2018-04-06	0	4.010	4.010	4.100	3.750	4.120	153,000	621,864	4.0645	2.332	2.332	2.384	2.180	2.395	263,146	2.3632	0.25%
2018-04-04	0	4.000	4.000	4.040	3.980	4.190	400,400	1,612,699	4.0277	2.326	2.326	2.349	2.314	2.436	688,651	2.3418	-3.38%
2018-04-03	0	4.140	4.140	4.170	4.130	4.330	83,600	347,430	4.1559	2.407	2.407	2.425	2.401	2.518	143,784	2.4163	-2.13%
2018-03-29	0	4.230	4.210	4.230	4.010	4.270	151,200	637,524	4.2164	2.459	2.448	2.459	2.332	2.483	260,050	2.4515	0.48%
2018-03-28	0	4.210	4.130	4.210	4.060	4.210	800,600	3,293,118	4.1133	2.448	2.401	2.448	2.361	2.448	1,376,957	2.3916	1.45%
2018-03-27	0	4.150	4.110	4.150	4.020	4.180	169,600	703,193	4.1462	2.413	2.390	2.413	2.337	2.430	291,696	2.4107	0.48%
2018-03-26	0	4.130	4.060	4.130	4.000	4.130	372,400	1,504,191	4.0392	2.401	2.361	2.401	2.326	2.401	640,493	2.3485	-0.48%
2018-03-23	0	4.150	4.090	4.150	4.020	4.240	326,800	1,357,522	4.1540	2.413	2.378	2.413	2.337	2.465	562,065	2.4152	-3.04%
2018-03-22	0	4.280	4.240	4.260	4.240	4.340	241,000	1,031,066	4.2783	2.489	2.465	2.477	2.465	2.523	414,497	2.4875	-1.38%
2018-03-21	0	4.340	4.340	4.370	4.280	4.370	452,600	1,964,304	4.3400	2.523	2.523	2.541	2.489	2.541	778,430	2.5234	0.00%
2018-03-20	0	4.340	4.300	4.340	4.250	4.340	264,800	1,141,646	4.3114	2.523	2.500	2.523	2.471	2.523	455,431	2.5067	0.70%
2018-03-19	0	4.310	4.270	4.310	4.120	4.330	823,200	3,543,912	4.3050	2.506	2.483	2.506	2.395	2.518	1,415,827	2.5031	-0.23%
2018-03-16	0	4.320	4.320	4.350	4.140	4.350	203,000	876,848	4.3194	2.512	2.512	2.529	2.407	2.529	349,141	2.5114	-0.69%
2018-03-15	0	4.350	4.330	4.340	4.190	4.350	242,600	1,050,282	4.3293	2.529	2.518	2.523	2.436	2.529	417,249	2.5172	0.93%
2018-03-14	0	4.310	4.310	4.370	4.180	4.340	467,200	2,005,166	4.2919	2.506	2.506	2.541	2.430	2.523	803,540	2.4954	0.70%
2018-03-13	0	4.280	4.280	4.330	4.260	4.510	1,783,600	7,852,370	4.4025	2.489	2.489	2.518	2.477	2.622	3,067,625	2.5598	-2.95%
2018-03-12	0	4.410	4.390	4.410	4.320	4.440	198,400	872,368	4.3970	2.564	2.552	2.564	2.512	2.582	341,229	2.5565	0.46%
2018-03-09	0	4.390	4.390	4.400	4.210	4.400	257,000	1,121,908	4.3654	2.552	2.552	2.558	2.448	2.558	442,016	2.5382	-0.23%
2018-03-08	0	4.400	4.380	4.390	4.340	4.420	666,000	2,924,516	4.3912	2.558	2.547	2.552	2.523	2.570	1,145,458	2.5531	0.46%
2018-03-07	0	4.380	4.380	4.390	4.380	4.540	379,200	1,684,594	4.4425	2.547	2.547	2.552	2.547	2.640	652,189	2.5830	-3.10%
2018-03-06	0	4.520	4.500	4.520	4.480	4.670	809,800	3,680,998	4.5456	2.628	2.616	2.628	2.605	2.715	1,392,780	2.6429	1.12%
2018-03-05	0	4.470	4.470	4.510	4.460	4.600	1,523,600	6,870,314	4.5093	2.599	2.599	2.622	2.593	2.675	2,620,450	2.6218	-2.83%
2018-03-02	0	4.600	4.600	4.630	4.550	4.660	370,800	1,701,872	4.5897	2.675	2.675	2.692	2.645	2.709	637,741	2.6686	0.00%
2018-03-01	0	4.600	4.600	4.620	4.580	4.680	1,139,000	5,277,281	4.6333	2.675	2.675	2.686	2.663	2.721	1,958,974	2.6939	0.66%
2018-02-28	0	4.570	4.560	4.570	4.520	4.570	672,200	3,065,362	4.5602	2.657	2.651	2.657	2.628	2.657	1,156,121	2.6514	0.44%
2018-02-27	0	4.550	4.550	4.560	4.490	4.600	2,570,800	11,712,894	4.5561	2.645	2.645	2.651	2.611	2.675	4,421,536	2.6491	1.56%
2018-02-26	0	4.480	4.480	4.530	4.320	4.510	1,527,800	6,838,408	4.4760	2.605	2.605	2.634	2.512	2.622	2,627,673	2.6025	0.67%
2018-02-23	0	4.450	4.450	4.460	4.200	4.500	2,486,400	11,028,962	4.4357	2.587	2.587	2.593	2.442	2.616	4,276,376	2.5790	5.70%
2018-02-22	0	4.210	4.210	4.250	4.190	4.310	201,200	861,116	4.2799	2.448	2.448	2.471	2.436	2.506	346,045	2.4884	0.72%
2018-02-21	0	4.180	4.180	4.210	4.120	4.280	29,600	123,524	4.1731	2.430	2.430	2.448	2.395	2.489	50,909	2.4264	-2.11%
2018-02-20	0	4.270	4.000	4.450	-	-	0	0	-	2.483	2.326	2.587	-	-	0	-	0.00%
2018-02-15	0	4.270	3.900	4.490	-	-	0	0	-	2.483	2.268	2.611	-	-	0	-	0.00%
2018-02-14	0	4.270	4.100	4.300	-	-	0	0	-	2.483	2.384	2.500	-	-	0	-	0.00%
2018-02-13	0	4.270	4.270	4.300	4.240	4.450	83,000	361,108	4.3507	2.483	2.483	2.500	2.465	2.587	142,752	2.5296	0.71%
2018-02-12	0	4.240	4.210	4.240	4.120	4.550	355,200	1,492,156	4.2009	2.465	2.448	2.465	2.395	2.645	610,911	2.4425	3.92%
2018-02-09	0	4.080	4.010	4.080	3.900	4.080	1,238,200	4,902,988	3.9598	2.372	2.332	2.372	2.268	2.372	2,129,588	2.3023	-2.63%
2018-02-08	0	4.190	4.190	4.220	4.050	4.200	230,200	957,278	4.1585	2.436	2.436	2.454	2.355	2.442	395,922	2.4178	2.20%
2018-02-07	0	4.100	4.050	4.100	4.000	4.250	3,669,400	15,187,364	4.1389	2.384	2.355	2.384	2.326	2.471	6,311,025	2.4065	-2.61%
2018-02-06	0	4.210	4.200	4.210	4.100	4.230	504,200	2,106,702	4.1783	2.448	2.442	2.448	2.384	2.459	867,177	2.4294	-2.09%
2018-02-05	0	4.300	4.300	4.320	4.270	4.480	104,000	449,970	4.3266	2.500	2.500	2.512	2.483	2.605	178,870	2.5156	-0.92%
2018-02-02	0	4.340	4.310	4.340	4.220	4.430	1,044,800	4,509,674	4.3163	2.523	2.506	2.523	2.454	2.576	1,796,958	2.5096	1.64%
2018-02-01	0	4.270	4.270	4.310	4.260	4.480	1,015,000	4,467,130	4.4011	2.483	2.483	2.506	2.477	2.605	1,745,705	2.5589	-2.95%
2018-01-31	0	4.400	4.350	4.400	4.300	4.580	1,410,200	6,224,244	4.4137	2.558	2.529	2.558	2.500	2.663	2,425,412	2.5663	-4.35%
2018-01-30	0	4.600	4.590	4.600	4.560	4.630	674,600	3,100,672	4.5963	2.675	2.669	2.675	2.651	2.692	1,160,249	2.6724	-0.22%
2018-01-29	0	4.610	4.590	4.610	4.580	4.670	535,800	2,467,548	4.6054	2.680	2.669	2.680	2.663	2.715	921,526	2.6777	0.00%
2018-01-26	0	4.610	4.600	4.610	4.570	4.640	806,000	3,708,998	4.6017	2.680	2.675	2.680	2.657	2.698	1,386,245	2.6756	0.66%
2018-01-25	0	4.580	4.580	4.600	4.570	4.630	100,600	461,438	4.5869	2.663	2.663	2.675	2.657	2.692	173,023	2.6669	-0.43%
2018-01-24	0	4.600	4.580	4.600	4.580	4.650	268,000	1,232,626	4.5994	2.675	2.663	2.675	2.663	2.704	460,935	2.6742	-0.86%
2018-01-23	0	4.640	4.600	4.640	4.610	4.790	768,400	3,591,222	4.6736	2.698	2.675	2.698	2.680	2.785	1,321,576	2.7174	0.22%
2018-01-22	0	4.630	4.620	4.630	4.530	4.650	682,000	3,137,076	4.5998	2.692	2.686	2.692	2.634	2.704	1,172,976	2.6745	0.65%
2018-01-19	0	4.600	4.570	4.600	4.580	4.700	595,400	2,742,122	4.6055	2.675	2.657	2.675	2.663	2.733	1,024,032	2.6778	-1.71%
2018-01-18	0	4.680	4.670	4.680	4.620	4.760	762,800	3,571,168	4.6817	2.721	2.715	2.721	2.686	2.768	1,311,945	2.7220	-1.27%
2018-01-17	0	4.740	4.730	4.780	4.680	4.830	1,321,000	6,267,486	4.7445	2.756	2.750	2.779	2.721	2.808	2,271,997	2.7586	-1.25%
2018-01-16	0	4.800	4.750	4.800	4.600	4.870	3,351,000	15,927,154	4.7530	2.791	2.762	2.791	2.675	2.832	5,763,407	2.7635	4.35%
2018-01-15	0	4.600	4.550	4.600	4.560	4.770	1,997,200	9,331,942	4.6725	2.675	2.645	2.675	2.651	2.773	3,434,997	2.7167	-1.71%
2018-01-12	0	4.680	4.680	4.720	4.660	4.720	427,400	2,004,520	4.6900	2.721	2.721	2.744	2.709	2.744	735,088	2.7269	-0.64%
2018-01-11	0	4.710	4.710	4.720	4.530	4.730	1,305,000	6,034,796	4.6244	2.739	2.739	2.744	2.634	2.750	2,244,478	2.6887	2.84%
2018-01-10	0	4.580	4.520	4.580	4.470	4.600	1,009,800	4,592,928	4.5484	2.663	2.628	2.663	2.599	2.675	1,736,762	2.6445	2.46%
2018-01-09	0	4.470	4.470	4.500	4.450	4.600	931,000	4,183,730	4.4938	2.599	2.599	2.616	2.587	2.675	1,601,233	2.6128	-1.97%
2018-01-08	0	4.560	4.550	4.560	4.210	4.590	1,662,800	7,455,218	4.4835	2.651	2.645	2.651	2.448	2.669	2,859,861	2.6068	4.83%
2018-01-05	0	4.350	4.350	4.360	4.230	4.470	1,648,400	7,115,644	4.3167	2.529	2.529	2.535	2.459	2.599	2,835,094	2.5098	3.57%
2018-01-04	0	4.200	4.190	4.200	4.150	4.230	1,322,600	5,539,562	4.1884	2.442	2.436	2.442	2.413	2.459	2,274,748	2.4352	1.20%
2018-01-03	0	4.150	4.120	4.150	3.990	4.170	1,887,600	7,730,758	4.0955	2.413	2.395	2.413	2.320	2.425	3,246,496	2.3813	4.27%
2018-01-02	0	3.980	3.970	3.980	3.910	4.010	1,049,800	4,174,890	3.9768	2.314	2.308	2.314	2.273	2.332	1,805,558	2.3122	2.05%
2017-12-29	0	3.900	3.890	3.900	3.850	4.010	1,754,058	6,865,996	3.9143	2.268	2.262	2.268	2.238	2.332	3,016,816	2.2759	0.78%
2017-12-28	0	3.870	3.840	3.870	3.770	3.980	2,367,800	9,164,124	3.8703	2.250	2.233	2.250	2.192	2.314	4,072,395	2.2503	-0.77%
2017-12-27	0	3.900	3.890	3.900	3.850	3.940	1,351,800	5,262,979	3.8933	2.268	2.262	2.268	2.238	2.291	2,324,970	2.2637	-0.26%
2017-12-22	0	3.910	3.900	3.910	3.890	4.060	1,158,400	4,545,782	3.9242	2.273	2.268	2.273	2.262	2.361	1,992,340	2.2816	-2.25%
2017-12-21	0	4.000	3.980	4.000	3.970	4.120	1,029,200	4,126,828	4.0097	2.326	2.314	2.326	2.308	2.395	1,770,128	2.3314	-1.72%
2017-12-20	0	4.070	4.060	4.070	4.050	4.180	497,400	2,036,778	4.0948	2.366	2.361	2.366	2.355	2.430	855,482	2.3809	-1.69%
2017-12-19	0	4.140	4.120	4.140	4.090	4.160	392,800	1,615,320	4.1123	2.407	2.395	2.407	2.378	2.419	675,579	2.3910	1.22%
2017-12-18	0	4.090	4.050	4.090	4.030	4.150	198,000	811,060	4.0963	2.378	2.355	2.378	2.343	2.413	340,542	2.3817	0.99%
2017-12-15	0	4.050	4.050	4.100	4.050	4.120	62,400	255,420	4.0933	2.355	2.355	2.384	2.355	2.395	107,322	2.3799	-1.94%
2017-12-14	0	4.130	4.100	4.130	4.100	4.130	74,846	307,731	4.1115	2.401	2.384	2.401	2.384	2.401	128,728	2.3905	0.73%
2017-12-13	0	4.100	4.080	4.100	4.060	4.260	1,281,900	5,293,612	4.1295	2.384	2.372	2.384	2.361	2.477	2,204,748	2.4010	-3.30%
2017-12-12	0	4.240	4.220	4.240	4.150	4.300	477,000	2,015,190	4.2247	2.465	2.454	2.465	2.413	2.500	820,395	2.4564	-2.75%
2017-12-11	0	4.360	4.310	4.360	4.210	4.380	1,526,200	6,524,124	4.2748	2.535	2.506	2.535	2.448	2.547	2,624,921	2.4855	-0.46%
2017-12-08	0	4.380	4.370	4.380	4.310	4.400	195,400	852,538	4.3630	2.547	2.541	2.547	2.506	2.558	336,070	2.5368	1.62%
2017-12-07	0	4.310	4.260	4.310	4.220	4.380	79,572	341,578	4.2927	2.506	2.477	2.506	2.454	2.547	136,856	2.4959	-0.23%
2017-12-06	0	4.320	4.320	4.370	4.300	4.390	456,400	1,979,910	4.3381	2.512	2.512	2.541	2.500	2.552	784,965	2.5223	-0.23%
2017-12-05	0	4.330	4.370	4.380	4.330	4.430	69,447	304,840	4.3895	2.518	2.541	2.547	2.518	2.576	119,442	2.5522	-0.69%
2017-12-04	0	4.360	4.360	4.400	4.360	4.480	278,800	1,232,056	4.4191	2.535	2.535	2.558	2.535	2.605	479,510	2.5694	-0.91%
2017-12-01	0	4.400	4.360	4.400	4.340	4.630	1,229,200	5,483,568	4.4611	2.558	2.535	2.558	2.523	2.692	2,114,109	2.5938	-5.38%
2017-11-30	0	4.650	4.540	4.650	4.530	4.800	430,200	1,986,832	4.6184	2.704	2.640	2.704	2.634	2.791	739,904	2.6853	-2.11%
2017-11-29	0	4.750	4.730	4.750	4.680	4.800	424,600	2,012,370	4.7394	2.762	2.750	2.762	2.721	2.791	730,272	2.7556	-1.04%
2017-11-28	0	4.800	4.790	4.800	4.670	4.890	1,085,600	5,176,316	4.7682	2.791	2.785	2.791	2.715	2.843	1,867,131	2.7723	1.05%
2017-11-27	0	4.750	4.700	4.750	4.670	4.830	406,200	1,917,662	4.7210	2.762	2.733	2.762	2.715	2.808	698,626	2.7449	0.00%
2017-11-24	0	4.750	4.750	4.800	4.750	4.900	277,000	1,330,078	4.8017	2.762	2.762	2.791	2.762	2.849	476,414	2.7919	-1.45%
2017-11-23	0	4.820	4.760	4.820	4.760	4.950	919,500	4,464,211	4.8550	2.802	2.768	2.802	2.768	2.878	1,581,454	2.8229	0.21%
2017-11-22	0	4.810	4.800	4.810	4.670	4.840	1,140,600	5,442,058	4.7712	2.797	2.791	2.797	2.715	2.814	1,961,725	2.7741	0.00%
2017-11-21	0	4.810	4.800	4.810	4.630	4.880	2,729,922	13,083,845	4.7928	2.797	2.791	2.797	2.692	2.837	4,695,211	2.7866	1.69%
2017-11-20	0	4.730	4.700	4.730	4.610	4.770	844,395	3,979,202	4.7125	2.750	2.733	2.750	2.680	2.773	1,452,281	2.7400	-0.42%
2017-11-17	0	4.750	4.690	4.750	4.620	4.920	1,169,600	5,600,633	4.7885	2.762	2.727	2.762	2.686	2.861	2,011,603	2.7842	-2.66%
2017-11-16	0	4.880	4.870	4.880	4.840	5.030	2,223,600	11,014,947	4.9537	2.837	2.832	2.837	2.814	2.925	3,824,384	2.8802	-1.81%
2017-11-15	0	4.970	4.970	4.980	4.770	5.020	4,948,400	24,390,688	4.9290	2.890	2.890	2.896	2.773	2.919	8,510,786	2.8659	3.97%
2017-11-14	0	4.780	4.740	4.780	4.690	4.860	3,422,660	16,318,146	4.7677	2.779	2.756	2.779	2.727	2.826	5,886,655	2.7721	2.80%
2017-11-13	0	4.650	4.610	4.650	4.600	4.710	720,800	3,351,888	4.6502	2.704	2.680	2.704	2.675	2.739	1,239,709	2.7038	0.00%
2017-11-10	0	4.650	4.640	4.650	4.410	4.730	8,684,400	40,068,020	4.6138	2.704	2.698	2.704	2.564	2.750	14,936,357	2.6826	4.97%
2017-11-09	0	4.430	4.410	4.430	4.410	4.500	305,200	1,353,548	4.4350	2.576	2.564	2.576	2.564	2.616	524,915	2.5786	-0.45%
2017-11-08	0	4.450	4.450	4.460	4.430	4.600	453,800	2,024,686	4.4616	2.587	2.587	2.593	2.576	2.675	780,494	2.5941	-1.11%
2017-11-07	0	4.500	4.490	4.500	4.470	4.570	262,600	1,181,681	4.4999	2.616	2.611	2.616	2.599	2.657	451,647	2.6164	-1.53%
2017-11-06	0	4.570	4.560	4.570	4.380	4.570	721,200	3,237,068	4.4884	2.657	2.651	2.657	2.547	2.657	1,240,397	2.6097	1.56%
2017-11-03	0	4.500	4.480	4.500	4.410	4.570	1,325,200	5,942,608	4.4843	2.616	2.605	2.616	2.564	2.657	2,279,220	2.6073	-0.66%
2017-11-02	0	4.530	4.520	4.530	4.500	4.610	322,800	1,463,348	4.5333	2.634	2.628	2.634	2.616	2.680	555,186	2.6358	-0.66%
2017-11-01	0	4.560	4.520	4.560	4.390	4.670	1,593,400	7,209,934	4.5249	2.651	2.628	2.651	2.552	2.715	2,740,499	2.6309	3.64%
2017-10-31	0	4.400	4.390	4.400	4.360	4.440	1,089,000	4,805,414	4.4127	2.558	2.552	2.558	2.535	2.582	1,872,978	2.5657	2.33%
2017-10-30	0	4.300	4.300	4.350	4.300	4.490	1,146,000	5,008,352	4.3703	2.500	2.500	2.529	2.500	2.611	1,971,013	2.5410	-3.37%
2017-10-27	0	4.450	4.440	4.450	4.430	4.660	2,261,200	10,221,330	4.5203	2.587	2.582	2.587	2.576	2.709	3,889,053	2.6282	-3.26%
2017-10-26	0	4.600	4.600	4.610	4.450	4.620	1,071,800	4,899,228	4.5710	2.675	2.675	2.680	2.587	2.686	1,843,396	2.6577	0.88%
2017-10-25	0	4.560	4.490	4.570	4.480	4.580	956,800	4,321,274	4.5164	2.651	2.611	2.657	2.605	2.663	1,645,607	2.6259	1.56%
2017-10-24	0	4.490	4.450	4.500	4.430	4.570	1,727,000	7,784,516	4.5075	2.611	2.587	2.616	2.576	2.657	2,970,279	2.6208	-1.32%
2017-10-23	0	4.550	4.540	4.550	4.480	4.580	923,000	4,188,052	4.5374	2.645	2.640	2.645	2.605	2.663	1,587,474	2.6382	0.66%
2017-10-20	0	4.520	4.520	4.560	4.500	4.750	1,066,800	4,950,824	4.6408	2.628	2.628	2.651	2.616	2.762	1,834,796	2.6983	1.57%
2017-10-19	0	4.450	4.450	4.460	4.450	4.600	1,141,800	5,147,302	4.5081	2.587	2.587	2.593	2.587	2.675	1,963,789	2.6211	-2.63%
2017-10-18	0	4.570	4.570	4.580	4.480	4.600	1,805,750	8,182,870	4.5316	2.657	2.657	2.663	2.605	2.675	3,105,721	2.6348	2.70%
2017-10-17	0	4.450	4.440	4.450	4.420	4.510	1,917,550	8,599,608	4.4847	2.587	2.582	2.587	2.570	2.622	3,298,007	2.6075	0.23%
2017-10-16	0	4.440	4.430	4.450	4.400	4.570	1,378,600	6,155,090	4.4647	2.582	2.576	2.587	2.558	2.657	2,371,063	2.5959	-3.06%
2017-10-13	0	4.580	4.550	4.580	4.400	4.610	7,708,600	34,616,944	4.4907	2.663	2.645	2.663	2.558	2.680	13,258,072	2.6110	-1.08%
2017-10-12	0	4.630	4.620	4.630	4.610	5.200	4,259,800	20,447,938	4.8002	2.692	2.686	2.692	2.680	3.023	7,326,458	2.7910	-7.77%
2017-10-11	0	5.020	5.020	5.070	5.010	5.250	2,343,600	12,023,704	5.1304	2.919	2.919	2.948	2.913	3.052	4,030,773	2.9830	-1.76%
2017-10-10	0	5.110	5.080	5.110	5.020	5.190	910,800	4,649,884	5.1053	2.971	2.954	2.971	2.919	3.018	1,566,491	2.9683	1.39%
2017-10-09	0	5.040	5.040	5.100	5.010	5.260	934,600	4,786,428	5.1214	2.930	2.930	2.965	2.913	3.058	1,607,425	2.9777	-2.51%
2017-10-06	0	5.170	4.960	5.170	4.890	5.180	510,200	2,595,032	5.0863	3.006	2.884	3.006	2.843	3.012	877,496	2.9573	1.57%
2017-10-04	0	5.090	5.060	5.090	5.040	5.100	6,600	33,526	5.0797	2.959	2.942	2.959	2.930	2.965	11,351	2.9535	0.99%
2017-10-03	0	5.040	5.040	5.050	5.000	5.100	49,200	247,072	5.0218	2.930	2.930	2.936	2.907	2.965	84,619	2.9198	-1.56%
2017-09-29	0	5.120	5.100	5.120	5.060	5.120	19,200	98,004	5.1044	2.977	2.965	2.977	2.942	2.977	33,022	2.9678	-0.58%
2017-09-28	0	5.150	5.090	5.170	5.090	5.170	3,400	17,410	5.1206	2.994	2.959	3.006	2.959	3.006	5,848	2.9772	0.78%
2017-09-27	0	5.110	5.060	5.110	5.060	5.240	585,600	2,998,250	5.1200	2.971	2.942	2.971	2.942	3.047	1,007,177	2.9769	0.00%
2017-09-26	0	5.110	5.110	5.140	5.010	5.290	1,417,200	7,317,782	5.1635	2.971	2.971	2.989	2.913	3.076	2,437,452	3.0022	-2.67%
2017-09-25	0	5.250	5.180	5.280	5.180	5.420	1,090,800	5,774,554	5.2939	3.052	3.012	3.070	3.012	3.151	1,876,074	3.0780	-0.19%
2017-09-22	0	5.260	5.230	5.260	5.210	5.300	35,200	183,986	5.2269	3.058	3.041	3.058	3.029	3.082	60,541	3.0390	-0.75%
2017-09-21	0	5.300	5.280	5.320	5.300	5.400	610,800	3,265,971	5.3470	3.082	3.070	3.093	3.082	3.140	1,050,519	3.1089	-1.12%
2017-09-20	0	5.360	5.300	5.370	5.150	5.390	833,800	4,391,516	5.2669	3.116	3.082	3.122	2.994	3.134	1,434,058	3.0623	2.68%
2017-09-19	0	5.220	5.190	5.220	5.180	5.350	280,800	1,466,138	5.2213	3.035	3.018	3.035	3.012	3.111	482,950	3.0358	-0.76%
2017-09-18	0	5.260	5.220	5.260	5.150	5.340	1,169,200	6,117,905	5.2326	3.058	3.035	3.058	2.994	3.105	2,010,915	3.0423	0.57%
2017-09-15	0	5.230	5.210	5.230	5.110	5.270	730,751	3,797,031	5.1961	3.041	3.029	3.041	2.971	3.064	1,256,823	3.0211	-0.19%
2017-09-14	0	5.240	5.220	5.230	5.150	5.300	771,129	4,033,912	5.2312	3.047	3.035	3.041	2.994	3.082	1,326,270	3.0415	0.77%
2017-09-13	0	5.200	5.150	5.170	5.100	5.290	32,200	165,398	5.1366	3.023	2.994	3.006	2.965	3.076	55,381	2.9865	0.97%
2017-09-12	0	5.150	5.150	5.160	5.130	5.300	1,035,000	5,375,856	5.1941	2.994	2.994	3.000	2.983	3.082	1,780,103	3.0200	-0.39%
2017-09-11	0	5.170	5.100	5.170	5.090	5.200	726,566	3,723,968	5.1254	3.006	2.965	3.006	2.959	3.023	1,249,626	2.9801	0.39%
2017-09-08	0	5.150	5.110	5.150	5.070	5.150	1,367,400	6,987,612	5.1101	2.994	2.971	2.994	2.948	2.994	2,351,800	2.9712	0.98%
2017-09-07	0	5.100	5.100	5.140	5.100	5.200	210,400	1,081,852	5.1419	2.965	2.965	2.989	2.965	3.023	361,868	2.9896	-0.78%
2017-09-06	0	5.140	5.100	5.160	4.990	5.340	1,743,854	9,050,479	5.1899	2.989	2.965	3.000	2.901	3.105	2,999,266	3.0176	-3.93%
2017-09-05	0	5.350	5.320	5.380	5.230	5.500	1,698,800	9,120,994	5.3691	3.111	3.093	3.128	3.041	3.198	2,921,777	3.1217	-1.83%
2017-09-04	0	5.450	5.450	5.500	5.120	5.500	3,534,000	19,004,868	5.3777	3.169	3.169	3.198	2.977	3.198	6,078,150	3.1268	2.83%
2017-09-01	0	5.300	5.280	5.290	5.000	5.330	4,391,200	22,947,637	5.2258	3.082	3.070	3.076	2.907	3.099	7,552,454	3.0384	5.79%
2017-08-31	0	5.010	5.010	5.070	4.880	5.090	879,400	4,408,048	5.0126	2.913	2.913	2.948	2.837	2.959	1,512,486	2.9144	2.04%
2017-08-30	0	4.910	4.910	4.960	4.730	5.000	864,200	4,261,146	4.9307	2.855	2.855	2.884	2.750	2.907	1,486,343	2.8669	2.29%
2017-08-29	0	4.800	4.800	4.840	4.510	4.870	1,355,600	6,423,418	4.7384	2.791	2.791	2.814	2.622	2.832	2,331,505	2.7551	3.90%
2017-08-28	0	4.620	4.620	4.630	4.510	4.670	2,113,800	9,780,694	4.6271	2.686	2.686	2.692	2.622	2.715	3,635,539	2.6903	1.32%
2017-08-25	0	4.560	4.560	4.620	4.480	4.650	1,808,400	8,263,740	4.5696	2.651	2.651	2.686	2.605	2.704	3,110,279	2.6569	-0.65%
2017-08-24	0	4.590	4.480	4.530	4.430	4.850	1,282,600	5,833,690	4.5483	2.669	2.605	2.634	2.576	2.820	2,205,952	2.6445	1.55%
2017-08-22	0	4.520	4.440	4.490	4.500	4.530	78,200	351,920	4.5003	2.628	2.582	2.611	2.616	2.634	134,497	2.6166	0.44%
2017-08-21	0	4.500	4.500	4.530	4.270	4.500	131,000	578,554	4.4164	2.616	2.616	2.634	2.483	2.616	225,308	2.5678	1.12%
2017-08-18	0	4.450	4.380	4.450	4.380	4.540	476,400	2,118,586	4.4471	2.587	2.547	2.587	2.547	2.640	819,363	2.5856	-0.67%
2017-08-17	0	4.480	4.430	4.590	4.350	4.630	581,600	2,591,860	4.4564	2.605	2.576	2.669	2.529	2.692	1,000,298	2.5911	-0.22%
2017-08-16	0	4.490	4.490	4.500	4.330	4.600	191,800	846,702	4.4145	2.611	2.611	2.616	2.518	2.675	329,878	2.5667	-0.22%
2017-08-15	0	4.500	4.500	4.560	4.410	4.570	118,200	528,192	4.4686	2.616	2.616	2.651	2.564	2.657	203,293	2.5982	0.67%
2017-08-14	0	4.470	4.470	4.490	4.250	4.510	356,600	1,590,064	4.4590	2.599	2.599	2.611	2.471	2.622	613,319	2.5926	0.00%
2017-08-11	0	4.470	4.450	4.470	4.400	4.690	351,800	1,576,082	4.4801	2.599	2.587	2.599	2.558	2.727	605,063	2.6048	-3.46%
2017-08-10	0	4.630	4.630	4.650	4.610	4.900	1,067,200	5,081,550	4.7616	2.692	2.692	2.704	2.680	2.849	1,835,484	2.7685	-3.14%
2017-08-09	0	4.780	4.780	4.790	4.730	4.860	27,600	132,064	4.7849	2.779	2.779	2.785	2.750	2.826	47,469	2.7821	-1.65%
2017-08-08	0	4.860	4.840	4.860	4.760	4.880	330,600	1,590,248	4.8102	2.826	2.814	2.826	2.768	2.837	568,601	2.7968	0.62%
2017-08-07	0	4.830	4.800	4.830	4.700	4.920	913,400	4,406,250	4.8240	2.808	2.791	2.808	2.733	2.861	1,570,963	2.8048	-1.43%
2017-08-04	0	4.900	4.870	4.900	4.830	4.980	357,400	1,755,082	4.9107	2.849	2.832	2.849	2.808	2.896	614,695	2.8552	2.51%
2017-08-03	0	4.780	4.780	4.810	4.710	4.950	718,000	3,471,344	4.8347	2.779	2.779	2.797	2.739	2.878	1,234,893	2.8110	0.63%
2017-08-02	0	4.750	4.750	4.760	4.710	4.780	211,800	1,003,052	4.7358	2.762	2.762	2.768	2.739	2.779	364,276	2.7535	0.42%
2017-08-01	0	4.730	4.710	4.730	4.690	4.780	388,200	1,838,744	4.7366	2.750	2.739	2.750	2.727	2.779	667,668	2.7540	-1.66%
2017-07-31	0	4.810	4.810	4.820	4.700	5.000	723,000	3,473,616	4.8044	2.797	2.797	2.802	2.733	2.907	1,243,492	2.7934	4.79%
2017-07-28	0	4.590	4.530	4.590	4.510	4.700	196,600	902,080	4.5884	2.669	2.634	2.669	2.622	2.733	338,134	2.6678	-1.08%
2017-07-27	0	4.640	4.640	4.680	4.550	4.830	627,200	2,944,832	4.6952	2.698	2.698	2.721	2.645	2.808	1,078,725	2.7299	-2.93%
2017-07-26	0	4.780	4.770	4.780	4.710	4.830	694,600	3,290,618	4.7374	2.779	2.773	2.779	2.739	2.808	1,194,647	2.7545	-2.05%
2017-07-25	0	4.880	4.810	4.880	4.690	4.920	1,066,800	5,120,740	4.8001	2.837	2.797	2.837	2.727	2.861	1,834,796	2.7909	-0.20%
2017-07-24	0	4.890	4.870	4.890	4.510	5.120	4,299,400	21,051,520	4.8964	2.843	2.832	2.843	2.622	2.977	7,394,566	2.8469	9.89%
2017-07-21	0	4.450	4.450	4.460	4.300	4.460	904,800	3,987,076	4.4066	2.587	2.587	2.593	2.500	2.593	1,556,171	2.5621	1.83%
2017-07-20	0	4.370	4.370	4.390	4.290	4.510	408,200	1,773,272	4.3441	2.541	2.541	2.552	2.494	2.622	702,066	2.5258	0.46%
2017-07-19	0	4.350	4.350	4.370	4.310	4.540	490,000	2,148,308	4.3843	2.529	2.529	2.541	2.506	2.640	842,754	2.5492	1.87%
2017-07-18	0	4.270	4.270	4.320	4.130	4.310	240,600	1,019,880	4.2389	2.483	2.483	2.512	2.401	2.506	413,810	2.4646	0.47%
2017-07-17	0	4.250	4.250	4.290	4.240	4.560	1,011,400	4,413,038	4.3633	2.471	2.471	2.494	2.465	2.651	1,739,514	2.5369	-4.06%
2017-07-14	0	4.430	4.430	4.500	4.220	4.530	1,426,800	6,285,676	4.4054	2.576	2.576	2.616	2.454	2.634	2,453,963	2.5614	5.23%
2017-07-13	0	4.210	4.210	4.230	4.100	4.280	453,800	1,921,392	4.2340	2.448	2.448	2.459	2.384	2.489	780,494	2.4618	0.24%
2017-07-12	0	4.200	4.200	4.220	4.190	4.250	634,000	2,673,954	4.2176	2.442	2.442	2.454	2.436	2.471	1,090,421	2.4522	-1.41%
2017-07-11	0	4.260	4.260	4.270	4.160	4.280	721,400	3,045,196	4.2212	2.477	2.477	2.483	2.419	2.489	1,240,741	2.4543	2.65%
2017-07-10	0	4.150	4.130	4.150	4.020	4.170	1,204,800	4,976,976	4.1310	2.413	2.401	2.413	2.337	2.425	2,072,143	2.4018	3.23%
2017-07-07	0	4.020	4.000	4.010	3.900	4.040	690,200	2,749,780	3.9840	2.337	2.326	2.332	2.268	2.349	1,187,080	2.3164	0.50%
2017-07-06	0	4.000	3.950	4.000	3.850	4.000	948,800	3,705,858	3.9058	2.326	2.297	2.326	2.238	2.326	1,631,847	2.2710	2.83%
2017-07-05	0	3.890	3.860	3.890	3.840	3.900	1,134,600	4,404,872	3.8823	2.262	2.244	2.262	2.233	2.268	1,951,406	2.2573	0.78%
2017-07-04	0	3.860	3.850	3.860	3.850	3.970	495,600	1,939,006	3.9124	2.244	2.238	2.244	2.238	2.308	852,386	2.2748	-2.77%
2017-07-03	0	3.970	3.950	3.960	3.910	4.010	201,000	794,716	3.9538	2.308	2.297	2.302	2.273	2.332	345,701	2.2989	-0.25%
2017-06-30	0	3.980	3.940	3.970	3.900	3.980	235,800	925,706	3.9258	2.314	2.291	2.308	2.268	2.314	405,554	2.2826	-0.25%
2017-06-29	0	3.990	3.970	3.990	3.940	4.020	712,800	2,842,492	3.9878	2.320	2.308	2.320	2.291	2.337	1,225,949	2.3186	0.00%
2017-06-28	0	3.990	3.950	4.000	3.840	4.040	531,400	2,124,573	3.9981	2.320	2.297	2.326	2.233	2.349	913,958	2.3246	0.25%
2017-06-27	0	3.980	3.960	3.980	3.910	4.060	237,600	953,328	4.0123	2.314	2.302	2.314	2.273	2.361	408,650	2.3329	-1.49%
2017-06-26	0	4.040	4.000	4.030	3.980	4.060	417,200	1,676,174	4.0177	2.349	2.326	2.343	2.314	2.361	717,545	2.3360	1.25%
2017-06-23	0	3.990	3.980	4.010	3.960	4.080	338,000	1,354,072	4.0061	2.320	2.314	2.332	2.302	2.372	581,328	2.3293	-1.97%
2017-06-22	0	4.070	4.040	4.070	4.020	4.090	697,200	2,833,127	4.0636	2.366	2.349	2.366	2.337	2.378	1,199,119	2.3627	0.49%
2017-06-21	0	4.050	4.020	4.030	3.930	4.050	271,800	1,082,322	3.9821	2.355	2.337	2.343	2.285	2.355	467,471	2.3153	1.00%
2017-06-20	0	4.010	3.980	4.020	3.960	4.100	226,800	903,030	3.9816	2.332	2.314	2.337	2.302	2.384	390,075	2.3150	1.33%
2017-06-19	0	3.970	3.970	3.990	3.940	4.040	621,000	2,466,970	3.9726	2.301	2.301	2.313	2.284	2.342	1,071,463	2.3024	-1.00%
2017-06-16	0	4.010	4.010	4.030	4.010	4.080	598,000	2,428,894	4.0617	2.324	2.324	2.336	2.324	2.365	1,031,779	2.3541	-0.99%
2017-06-15	0	4.050	4.050	4.080	3.850	4.120	1,914,600	7,692,148	4.0176	2.347	2.347	2.365	2.231	2.388	3,303,418	2.3285	4.65%
2017-06-14	0	3.870	3.870	3.910	3.760	3.920	564,800	2,179,710	3.8593	2.243	2.243	2.266	2.179	2.272	974,496	2.2368	0.78%
2017-06-13	0	3.840	3.830	3.840	3.750	3.850	981,200	3,740,186	3.8118	2.226	2.220	2.226	2.173	2.231	1,692,945	2.2093	2.13%
2017-06-12	0	3.760	3.750	3.760	3.730	3.850	363,400	1,380,708	3.7994	2.179	2.173	2.179	2.162	2.231	627,004	2.2021	-2.34%
2017-06-09	0	3.850	3.850	3.860	3.680	3.870	841,800	3,206,556	3.8092	2.231	2.231	2.237	2.133	2.243	1,452,427	2.2077	3.49%
2017-06-08	0	3.720	3.710	3.720	3.670	3.840	2,349,600	8,760,066	3.7283	2.156	2.150	2.156	2.127	2.226	4,053,959	2.1609	-2.11%
2017-06-07	0	3.800	3.790	3.800	3.760	3.880	2,421,800	9,223,210	3.8084	2.202	2.197	2.202	2.179	2.249	4,178,532	2.2073	0.00%
2017-06-06	0	3.800	3.800	3.810	3.770	3.870	464,800	1,775,924	3.8208	2.202	2.202	2.208	2.185	2.243	801,958	2.2145	-1.30%
2017-06-05	0	3.850	3.750	3.850	3.720	3.850	1,030,000	3,880,904	3.7679	2.231	2.173	2.231	2.156	2.231	1,777,144	2.1838	2.39%
2017-06-02	0	3.760	3.760	3.770	3.730	3.890	1,562,600	5,890,319	3.7696	2.179	2.179	2.185	2.162	2.255	2,696,083	2.1848	-2.08%
2017-06-01	0	3.840	3.840	3.860	3.830	4.090	837,600	3,284,752	3.9216	2.226	2.226	2.237	2.220	2.370	1,445,180	2.2729	-4.71%
2017-05-31	0	4.030	4.030	4.040	4.030	4.320	1,049,000	4,252,655	4.0540	2.336	2.336	2.342	2.336	2.504	1,809,926	2.3496	-0.49%
2017-05-29	0	4.050	4.050	4.070	4.050	4.110	89,600	367,596	4.1026	2.347	2.347	2.359	2.347	2.382	154,594	2.3778	-0.74%
2017-05-26	0	4.080	4.020	4.080	3.980	4.080	151,600	616,322	4.0654	2.365	2.330	2.365	2.307	2.365	261,568	2.3563	1.49%
2017-05-25	0	4.020	4.000	4.020	4.000	4.200	251,400	1,016,982	4.0453	2.330	2.318	2.330	2.318	2.434	433,761	2.3446	-0.50%
2017-05-24	0	4.040	4.040	4.080	4.020	4.100	366,800	1,494,174	4.0735	2.342	2.342	2.365	2.330	2.376	632,870	2.3609	-0.98%
2017-05-23	0	4.080	4.080	4.100	4.080	4.190	919,000	3,810,578	4.1464	2.365	2.365	2.376	2.365	2.428	1,585,627	2.4032	-1.92%
2017-05-22	0	4.160	4.150	4.160	4.150	4.220	423,000	1,767,858	4.1793	2.411	2.405	2.411	2.405	2.446	729,837	2.4223	-1.65%
2017-05-19	0	4.230	4.230	4.240	4.200	4.270	106,000	448,272	4.2290	2.452	2.452	2.457	2.434	2.475	182,891	2.4510	-0.24%
2017-05-18	0	4.240	4.230	4.240	4.150	4.260	165,800	702,618	4.2377	2.457	2.452	2.457	2.405	2.469	286,068	2.4561	0.71%
2017-05-17	0	4.210	4.210	4.220	4.110	4.220	519,600	2,181,234	4.1979	2.440	2.440	2.446	2.382	2.446	896,509	2.4330	0.00%
2017-05-16	0	4.210	4.180	4.210	4.150	4.320	1,516,800	6,401,512	4.2204	2.440	2.423	2.440	2.405	2.504	2,617,060	2.4461	-3.44%
2017-05-15	0	4.360	4.310	4.360	4.310	4.400	192,800	835,006	4.3309	2.527	2.498	2.527	2.498	2.550	332,654	2.5101	0.69%
2017-05-12	0	4.330	4.330	4.340	4.320	4.390	141,400	615,462	4.3526	2.510	2.510	2.515	2.504	2.544	243,969	2.5227	-0.23%
2017-05-11	0	4.340	4.340	4.390	4.240	4.390	457,400	1,976,114	4.3203	2.515	2.515	2.544	2.457	2.544	789,190	2.5040	0.46%
2017-05-10	0	4.320	4.320	4.330	4.310	4.480	773,200	3,401,572	4.3993	2.504	2.504	2.510	2.498	2.597	1,334,066	2.5498	-3.14%
2017-05-09	0	4.460	4.450	4.460	4.210	4.460	836,600	3,650,154	4.3631	2.585	2.579	2.585	2.440	2.585	1,443,455	2.5288	4.45%
2017-05-08	0	4.270	4.270	4.280	4.230	4.330	496,800	2,130,344	4.2881	2.475	2.475	2.481	2.452	2.510	857,170	2.4853	-0.93%
2017-05-05	0	4.310	4.280	4.310	4.280	4.610	1,744,000	7,704,117	4.4175	2.498	2.481	2.498	2.481	2.672	3,009,067	2.5603	-6.30%
2017-05-04	0	4.600	4.530	4.600	4.510	5.000	2,670,800	12,334,111	4.6181	2.666	2.626	2.666	2.614	2.898	4,608,152	2.6766	-2.54%
2017-05-02	0	4.720	4.660	4.720	4.660	5.000	873,400	4,220,240	4.8320	2.736	2.701	2.736	2.701	2.898	1,506,949	2.8005	-2.68%
2017-04-28	0	4.850	4.760	4.850	4.670	4.870	835,200	3,957,292	4.7381	2.811	2.759	2.811	2.707	2.823	1,441,040	2.7461	0.00%
2017-04-27	0	4.850	4.840	4.850	4.620	4.870	1,130,200	5,395,464	4.7739	2.811	2.805	2.811	2.678	2.823	1,950,027	2.7669	1.25%
2017-04-26	0	4.790	4.790	4.800	4.480	4.800	1,095,600	5,087,286	4.6434	2.776	2.776	2.782	2.597	2.782	1,890,329	2.6912	4.59%
2017-04-25	0	4.580	4.570	4.580	4.450	4.640	1,601,000	7,234,516	4.5187	2.654	2.649	2.654	2.579	2.689	2,762,338	2.6190	-0.22%
2017-04-24	0	4.590	4.590	4.600	4.410	4.620	3,493,000	15,803,092	4.5242	2.660	2.660	2.666	2.556	2.678	6,026,761	2.6222	6.74%
2017-04-21	0	4.300	4.260	4.300	4.260	4.420	467,600	2,030,522	4.3424	2.492	2.469	2.492	2.469	2.562	806,789	2.5168	-1.38%
2017-04-20	0	4.360	4.340	4.360	4.160	4.420	1,657,200	7,210,454	4.3510	2.527	2.515	2.527	2.411	2.562	2,859,304	2.5218	4.81%
2017-04-19	0	4.160	4.160	4.170	4.000	4.490	4,681,800	19,610,156	4.1886	2.411	2.411	2.417	2.318	2.602	8,077,896	2.4276	0.97%
2017-04-18	0	4.120	4.100	4.120	4.080	4.960	4,035,800	18,066,120	4.4765	2.388	2.376	2.388	2.365	2.875	6,963,299	2.5945	-17.10%
2017-04-13	0	4.970	4.960	4.970	4.940	5.040	433,400	2,157,730	4.9786	2.881	2.875	2.881	2.863	2.921	747,781	2.8855	-0.60%
2017-04-12	0	5.000	4.980	5.000	4.960	5.090	373,600	1,869,410	5.0038	2.898	2.886	2.898	2.875	2.950	644,603	2.9001	-0.79%
2017-04-11	0	5.040	5.000	5.040	4.980	5.170	654,200	3,317,298	5.0708	2.921	2.898	2.921	2.886	2.996	1,128,745	2.9389	-1.56%
2017-04-10	0	5.120	5.100	5.120	5.100	5.360	674,200	3,509,520	5.2055	2.967	2.956	2.967	2.956	3.107	1,163,253	3.0170	-1.35%
2017-04-07	0	5.190	5.120	5.190	5.100	5.240	428,000	2,216,564	5.1789	3.008	2.967	3.008	2.956	3.037	738,464	3.0016	0.97%
2017-04-06	0	5.140	5.100	5.140	5.090	5.280	600,400	3,090,796	5.1479	2.979	2.956	2.979	2.950	3.060	1,035,920	2.9836	0.00%
2017-04-05	0	5.140	5.090	5.140	4.980	5.270	1,235,000	6,271,184	5.0779	2.979	2.950	2.979	2.886	3.054	2,130,848	2.9430	-3.02%
2017-04-03	0	5.300	5.250	5.300	5.000	5.300	195,600	1,013,754	5.1828	3.072	3.043	3.072	2.898	3.072	337,485	3.0039	5.79%
2017-03-31	0	5.010	4.970	5.010	4.920	5.040	372,600	1,862,280	4.9981	2.904	2.881	2.904	2.852	2.921	642,878	2.8968	1.42%
2017-03-30	0	4.940	4.900	4.940	4.900	5.050	148,000	729,098	4.9263	2.863	2.840	2.863	2.840	2.927	255,357	2.8552	-0.40%
2017-03-29	0	4.960	4.960	4.990	4.900	5.080	1,118,600	5,562,670	4.9729	2.875	2.875	2.892	2.840	2.944	1,930,013	2.8822	1.22%
2017-03-28	0	4.900	4.870	4.900	4.860	5.000	1,464,800	7,228,984	4.9351	2.840	2.823	2.840	2.817	2.898	2,527,340	2.8603	-0.61%
2017-03-27	0	4.930	4.890	4.930	4.890	5.150	2,092,200	10,475,366	5.0069	2.857	2.834	2.857	2.834	2.985	3,609,845	2.9019	-0.80%
2017-03-24	0	4.970	4.930	4.970	4.900	5.140	1,489,800	7,438,414	4.9929	2.881	2.857	2.881	2.840	2.979	2,570,475	2.8938	-2.93%
2017-03-23	0	5.120	5.110	5.120	5.090	5.300	492,200	2,540,114	5.1607	2.967	2.962	2.967	2.950	3.072	849,233	2.9911	-0.78%
2017-03-22	0	5.160	5.160	5.180	5.130	5.290	454,400	2,347,485	5.1661	2.991	2.991	3.002	2.973	3.066	784,014	2.9942	-2.27%
2017-03-21	0	5.280	5.270	5.280	5.220	5.380	252,600	1,332,276	5.2743	3.060	3.054	3.060	3.025	3.118	435,832	3.0569	-2.04%
2017-03-20	0	5.390	5.360	5.390	5.260	5.640	2,156,000	11,638,254	5.3981	3.124	3.107	3.124	3.049	3.269	3,719,925	3.1286	2.47%
2017-03-17	0	5.260	5.260	5.320	5.220	5.650	793,200	4,321,252	5.4479	3.049	3.049	3.083	3.025	3.275	1,368,573	3.1575	-5.57%
2017-03-16	0	5.570	5.530	5.570	5.460	5.650	1,207,390	6,702,160	5.5509	3.228	3.205	3.228	3.165	3.275	2,083,210	3.2172	0.00%
2017-03-15	0	5.570	5.560	5.570	5.450	5.580	634,800	3,519,070	5.5436	3.228	3.222	3.228	3.159	3.234	1,095,273	3.2130	0.00%
2017-03-14	0	5.570	5.560	5.570	5.500	5.640	1,781,600	9,923,413	5.5699	3.228	3.222	3.228	3.188	3.269	3,073,942	3.2282	1.46%
2017-03-13	0	5.490	5.450	5.490	5.100	5.530	4,661,000	25,338,806	5.4363	3.182	3.159	3.182	2.956	3.205	8,042,008	3.1508	7.65%
2017-03-10	0	5.100	5.090	5.100	5.080	5.310	988,200	5,040,014	5.1002	2.956	2.950	2.956	2.944	3.078	1,705,023	2.9560	0.20%
2017-03-09	0	5.090	5.050	5.090	5.060	5.220	696,200	3,551,128	5.1007	2.950	2.927	2.950	2.933	3.025	1,201,211	2.9563	-0.39%
2017-03-08	0	5.110	5.100	5.110	5.080	5.230	1,215,200	6,239,198	5.1343	2.962	2.956	2.962	2.944	3.031	2,096,685	2.9757	-0.58%
2017-03-07	0	5.140	5.130	5.140	5.110	5.550	1,743,000	9,037,706	5.1851	2.979	2.973	2.979	2.962	3.217	3,007,342	3.0052	-4.46%
2017-03-06	0	5.380	5.380	5.390	5.290	5.650	1,300,800	7,140,861	5.4896	3.118	3.118	3.124	3.066	3.275	2,244,378	3.1817	1.13%
2017-03-03	0	5.320	5.310	5.320	5.170	5.370	1,293,400	6,832,513	5.2826	3.083	3.078	3.083	2.996	3.112	2,231,610	3.0617	0.76%
2017-03-02	0	5.280	5.190	5.280	5.000	5.510	1,243,400	6,584,924	5.2959	3.060	3.008	3.060	2.898	3.193	2,145,341	3.0694	-4.00%
2017-03-01	0	5.500	5.460	5.500	5.370	5.530	1,389,600	7,605,919	5.4735	3.188	3.165	3.188	3.112	3.205	2,397,592	3.1723	3.19%
2017-02-28	0	5.330	5.320	5.370	5.130	5.370	876,800	4,612,718	5.2609	3.089	3.083	3.112	2.973	3.112	1,512,815	3.0491	2.50%
2017-02-27	0	5.200	5.150	5.200	5.100	5.240	700,200	3,619,808	5.1697	3.014	2.985	3.014	2.956	3.037	1,208,113	2.9962	1.17%
2017-02-24	0	5.140	5.100	5.140	5.050	5.260	638,800	3,283,488	5.1401	2.979	2.956	2.979	2.927	3.049	1,102,174	2.9791	-1.34%
2017-02-23	0	5.210	5.160	5.210	5.130	5.350	715,800	3,757,648	5.2496	3.020	2.991	3.020	2.973	3.101	1,235,029	3.0426	-0.19%
2017-02-22	0	5.220	5.210	5.220	4.950	5.220	1,651,200	8,494,752	5.1446	3.025	3.020	3.025	2.869	3.025	2,848,952	2.9817	5.03%
2017-02-21	0	4.970	4.950	4.970	4.850	5.030	1,748,200	8,655,658	4.9512	2.881	2.869	2.881	2.811	2.915	3,016,314	2.8696	1.22%
2017-02-20	0	4.910	4.890	4.910	4.730	4.940	932,400	4,495,930	4.8219	2.846	2.834	2.846	2.741	2.863	1,608,747	2.7947	2.72%
2017-02-17	0	4.780	4.770	4.780	4.750	4.880	376,200	1,799,048	4.7822	2.770	2.765	2.770	2.753	2.828	649,089	2.7717	-0.62%
2017-02-16	0	4.810	4.720	4.810	4.720	4.920	992,600	4,772,830	4.8084	2.788	2.736	2.788	2.736	2.852	1,712,615	2.7869	1.48%
2017-02-15	0	4.740	4.740	4.780	4.740	5.060	2,861,400	13,919,528	4.8646	2.747	2.747	2.770	2.747	2.933	4,937,010	2.8194	-4.44%
2017-02-14	0	4.960	4.930	4.960	4.860	5.060	820,000	4,094,570	4.9934	2.875	2.857	2.875	2.817	2.933	1,414,814	2.8941	-1.00%
2017-02-13	0	5.010	5.000	5.010	4.880	5.060	2,632,800	13,173,802	5.0037	2.904	2.898	2.904	2.828	2.933	4,542,587	2.9001	3.51%
2017-02-10	0	4.840	4.840	4.870	4.600	4.870	2,242,400	10,725,762	4.7832	2.805	2.805	2.823	2.666	2.823	3,868,998	2.7722	4.76%
2017-02-09	0	4.620	4.590	4.620	4.560	4.700	3,023,400	13,996,580	4.6294	2.678	2.660	2.678	2.643	2.724	5,216,522	2.6831	3.82%
2017-02-08	0	4.450	4.450	4.480	4.440	4.590	2,576,600	11,619,376	4.5096	2.579	2.579	2.597	2.573	2.660	4,445,621	2.6137	-1.77%
2017-02-07	0	4.530	4.430	4.440	4.360	4.530	733,800	3,265,066	4.4495	2.626	2.568	2.573	2.527	2.626	1,266,086	2.5789	2.03%
2017-02-06	0	4.440	4.360	4.440	4.310	4.530	973,800	4,329,350	4.4458	2.573	2.527	2.573	2.498	2.626	1,680,178	2.5767	0.91%
2017-02-03	0	4.400	4.370	4.400	4.320	4.490	1,357,800	5,945,994	4.3791	2.550	2.533	2.550	2.504	2.602	2,342,725	2.5381	-1.35%
2017-02-02	0	4.460	4.460	4.520	4.460	4.550	50,000	225,700	4.5140	2.585	2.585	2.620	2.585	2.637	86,269	2.6162	-2.19%
2017-02-01	0	4.560	4.460	4.570	4.520	4.660	137,000	625,012	4.5621	2.643	2.585	2.649	2.620	2.701	236,377	2.6441	0.00%
2017-01-27	0	4.560	4.510	4.580	4.280	4.580	78,400	348,946	4.4508	2.643	2.614	2.654	2.481	2.654	135,270	2.5796	1.56%
2017-01-26	0	4.490	4.400	4.500	4.450	4.590	26,400	119,784	4.5373	2.602	2.550	2.608	2.579	2.660	45,550	2.6297	0.67%
2017-01-25	0	4.460	4.450	4.460	4.390	4.620	298,600	1,334,514	4.4692	2.585	2.579	2.585	2.544	2.678	515,199	2.5903	1.13%
2017-01-24	0	4.410	4.390	4.410	4.360	4.440	364,400	1,608,926	4.4153	2.556	2.544	2.556	2.527	2.573	628,729	2.5590	0.23%
2017-01-23	0	4.400	4.380	4.400	4.310	4.440	2,145,400	9,389,972	4.3768	2.550	2.539	2.550	2.498	2.573	3,701,636	2.5367	2.80%
2017-01-20	0	4.280	4.250	4.280	4.230	4.320	279,400	1,196,166	4.2812	2.481	2.463	2.481	2.452	2.504	482,072	2.4813	-0.23%
2017-01-19	0	4.290	4.260	4.280	4.220	4.300	244,400	1,043,728	4.2706	2.486	2.469	2.481	2.446	2.492	421,684	2.4751	0.23%
2017-01-18	0	4.280	4.250	4.280	4.130	4.300	1,178,200	4,982,662	4.2290	2.481	2.463	2.481	2.394	2.492	2,032,846	2.4511	3.63%
2017-01-17	0	4.130	4.120	4.130	4.120	4.160	404,200	1,674,720	4.1433	2.394	2.388	2.394	2.388	2.411	697,400	2.4014	-0.48%
2017-01-16	0	4.150	4.140	4.150	4.130	4.250	592,800	2,485,960	4.1936	2.405	2.399	2.405	2.394	2.463	1,022,807	2.4305	-1.66%
2017-01-13	0	4.220	4.220	4.230	4.030	4.280	722,200	3,014,570	4.1741	2.446	2.446	2.452	2.336	2.481	1,246,071	2.4193	1.44%
2017-01-12	0	4.160	4.120	4.160	4.110	4.200	337,800	1,407,118	4.1655	2.411	2.388	2.411	2.382	2.434	582,834	2.4143	-0.48%
2017-01-11	0	4.180	4.180	4.200	4.180	4.290	830,400	3,501,142	4.2162	2.423	2.423	2.434	2.423	2.486	1,432,758	2.4436	-0.95%
2017-01-10	0	4.220	4.220	4.300	4.220	4.400	423,400	1,817,646	4.2930	2.446	2.446	2.492	2.446	2.550	730,527	2.4881	-2.09%
2017-01-09	0	4.310	4.310	4.320	4.160	4.360	991,000	4,270,074	4.3089	2.498	2.498	2.504	2.411	2.527	1,709,854	2.4973	1.41%
2017-01-06	0	4.250	4.210	4.250	4.180	4.310	523,840	2,228,194	4.2536	2.463	2.440	2.463	2.423	2.498	903,824	2.4653	-0.23%
2017-01-05	0	4.260	4.230	4.260	4.220	4.320	1,301,600	5,562,404	4.2735	2.469	2.452	2.469	2.446	2.504	2,245,758	2.4768	2.90%
2017-01-04	0	4.140	4.140	4.170	4.090	4.270	144,200	600,542	4.1646	2.399	2.399	2.417	2.370	2.475	248,800	2.4138	-1.19%
2017-01-03	0	4.190	4.150	4.190	4.050	4.250	303,200	1,265,332	4.1733	2.428	2.405	2.428	2.347	2.463	523,136	2.4187	3.46%
2016-12-30	0	4.050	4.050	4.060	4.040	4.410	234,400	956,592	4.0810	2.347	2.347	2.353	2.342	2.556	404,430	2.3653	-0.25%
2016-12-29	0	4.060	4.050	4.060	4.050	4.120	155,800	634,142	4.0702	2.353	2.347	2.353	2.347	2.388	268,815	2.3590	-0.25%
2016-12-28	0	4.070	4.040	4.070	4.020	4.220	402,800	1,631,124	4.0495	2.359	2.342	2.359	2.330	2.446	694,984	2.3470	1.24%
2016-12-23	0	4.020	4.010	4.020	4.000	4.150	401,800	1,623,742	4.0412	2.330	2.324	2.330	2.318	2.405	693,259	2.3422	-2.90%
2016-12-22	0	4.140	4.130	4.140	4.070	4.270	573,000	2,373,916	4.1430	2.399	2.394	2.399	2.359	2.475	988,644	2.4012	-1.90%
2016-12-21	0	4.220	4.150	4.220	4.100	4.280	382,400	1,595,584	4.1726	2.446	2.405	2.446	2.376	2.481	659,786	2.4183	0.96%
2016-12-20	0	4.180	4.100	4.180	4.100	4.260	296,600	1,237,254	4.1715	2.423	2.376	2.423	2.376	2.469	511,748	2.4177	-2.11%
2016-12-19	0	4.270	4.270	4.290	4.050	4.310	1,274,600	5,395,488	4.2331	2.475	2.475	2.486	2.347	2.498	2,199,173	2.4534	1.91%
2016-12-16	0	4.190	4.150	4.190	4.150	4.220	168,000	703,252	4.1860	2.428	2.405	2.428	2.405	2.446	289,864	2.4261	0.24%
2016-12-15	0	4.180	4.120	4.180	4.100	4.240	1,357,200	5,621,978	4.1423	2.423	2.388	2.423	2.376	2.457	2,341,689	2.4008	-1.42%
2016-12-14	0	4.240	4.240	4.260	4.240	4.350	783,200	3,366,750	4.2987	2.457	2.457	2.469	2.457	2.521	1,351,320	2.4915	-1.17%
2016-12-13	0	4.290	4.290	4.350	4.240	4.380	1,549,600	6,660,182	4.2980	2.486	2.486	2.521	2.457	2.539	2,673,653	2.4910	-1.15%
2016-12-12	0	4.340	4.340	4.350	4.250	4.510	1,744,600	7,632,942	4.3752	2.515	2.515	2.521	2.463	2.614	3,010,102	2.5358	-3.77%
2016-12-09	0	4.510	4.440	4.510	4.230	4.560	3,779,800	16,790,636	4.4422	2.614	2.573	2.614	2.452	2.643	6,521,601	2.5746	5.13%
2016-12-08	0	4.290	4.240	4.290	4.230	4.290	2,114,000	9,020,822	4.2672	2.486	2.457	2.486	2.452	2.486	3,647,459	2.4732	1.18%
2016-12-07	0	4.240	4.160	4.240	4.180	4.270	1,497,400	6,358,608	4.2464	2.457	2.411	2.457	2.423	2.475	2,583,588	2.4612	0.24%
2016-12-06	0	4.230	4.220	4.230	4.130	4.270	2,482,400	10,482,908	4.2229	2.452	2.446	2.452	2.394	2.475	4,283,090	2.4475	0.95%
2016-12-05	0	4.190	4.190	4.200	3.950	4.250	7,823,000	32,532,840	4.1586	2.428	2.428	2.434	2.289	2.463	13,497,668	2.4103	6.08%
2016-12-02	0	3.950	3.910	3.950	3.920	4.040	1,339,400	5,335,700	3.9836	2.289	2.266	2.289	2.272	2.342	2,310,977	2.3088	0.25%
2016-12-01	0	3.940	3.930	3.940	3.900	3.980	1,140,400	4,499,796	3.9458	2.284	2.278	2.284	2.260	2.307	1,967,626	2.2869	0.25%
2016-11-30	0	3.930	3.890	3.930	3.880	3.980	501,800	1,963,740	3.9134	2.278	2.255	2.278	2.249	2.307	865,797	2.2681	0.26%
2016-11-29	0	3.920	3.890	3.920	3.880	3.930	284,200	1,107,832	3.8981	2.272	2.255	2.272	2.249	2.278	490,354	2.2593	0.26%
2016-11-28	0	3.910	3.890	3.910	3.890	4.000	745,400	2,938,238	3.9418	2.266	2.255	2.266	2.255	2.318	1,286,100	2.2846	-0.51%
2016-11-25	0	3.930	3.910	3.930	3.880	3.990	440,100	1,723,457	3.9161	2.278	2.266	2.278	2.249	2.313	759,341	2.2697	0.26%
2016-11-24	0	3.920	3.900	3.920	3.890	4.030	864,398	3,402,624	3.9364	2.272	2.260	2.272	2.255	2.336	1,491,417	2.2815	-1.01%
2016-11-23	0	3.960	3.950	3.960	3.930	3.990	231,600	918,950	3.9678	2.295	2.289	2.295	2.278	2.313	399,599	2.2997	-0.25%
2016-11-22	0	3.970	3.940	3.970	3.920	4.030	607,000	2,396,994	3.9489	2.301	2.284	2.301	2.272	2.336	1,047,307	2.2887	0.00%
2016-11-21	0	3.970	3.950	3.970	3.780	3.980	631,200	2,468,866	3.9114	2.301	2.289	2.301	2.191	2.307	1,089,062	2.2670	0.25%
2016-11-18	0	3.960	3.930	3.960	3.920	4.000	953,200	3,779,218	3.9648	2.295	2.278	2.295	2.272	2.318	1,644,635	2.2979	0.51%
2016-11-17	0	3.940	3.900	3.940	3.830	3.960	2,471,600	9,681,776	3.9172	2.284	2.260	2.284	2.220	2.295	4,264,456	2.2703	2.07%
2016-11-16	0	3.860	3.820	3.860	3.780	3.930	1,571,400	6,053,136	3.8521	2.237	2.214	2.237	2.191	2.278	2,711,266	2.2326	-0.26%
2016-11-15	0	3.870	3.870	3.880	3.820	3.930	613,800	2,375,796	3.8706	2.243	2.243	2.249	2.214	2.278	1,059,040	2.2433	0.78%
2016-11-14	0	3.840	3.800	3.840	3.790	3.850	1,622,400	6,192,198	3.8167	2.226	2.202	2.226	2.197	2.231	2,799,261	2.2121	1.86%
2016-11-11	0	3.770	3.760	3.770	3.710	3.820	2,833,800	10,646,538	3.7570	2.185	2.179	2.185	2.150	2.214	4,889,389	2.1775	-1.82%
2016-11-10	0	3.840	3.830	3.840	3.800	3.910	1,124,400	4,310,758	3.8338	2.226	2.220	2.226	2.202	2.266	1,940,020	2.2220	0.52%
2016-11-09	0	3.820	3.810	3.820	3.800	3.930	554,200	2,115,372	3.8170	2.214	2.208	2.214	2.202	2.278	956,207	2.2123	-3.29%
2016-11-08	0	3.950	3.890	3.950	3.710	4.030	318,000	1,239,036	3.8963	2.289	2.255	2.289	2.150	2.336	548,672	2.2582	-1.00%
2016-11-07	0	3.990	3.980	3.990	3.880	4.000	1,450,600	5,739,254	3.9565	2.313	2.307	2.313	2.249	2.318	2,502,840	2.2931	3.10%
2016-11-04	0	3.870	3.840	3.870	3.840	3.900	192,600	744,894	3.8676	2.243	2.226	2.243	2.226	2.260	332,309	2.2416	0.78%
2016-11-03	0	3.840	3.840	3.850	3.820	3.880	148,600	571,134	3.8434	2.226	2.226	2.231	2.214	2.249	256,392	2.2276	0.79%
2016-11-02	0	3.810	3.760	3.810	3.790	3.920	376,900	1,449,552	3.8460	2.208	2.179	2.208	2.197	2.272	650,297	2.2291	-1.80%
2016-11-01	0	3.880	3.880	3.890	3.850	3.900	404,400	1,565,474	3.8711	2.249	2.249	2.255	2.231	2.260	697,745	2.2436	0.52%
2016-10-31	0	3.860	3.860	3.870	3.860	4.000	181,000	706,946	3.9058	2.237	2.237	2.243	2.237	2.318	312,294	2.2637	-0.26%
2016-10-28	0	3.870	3.830	3.870	3.830	3.920	63,800	247,390	3.8776	2.243	2.220	2.243	2.220	2.272	110,079	2.2474	-1.02%
2016-10-27	0	3.910	3.860	3.910	3.830	3.980	382,200	1,501,098	3.9275	2.266	2.237	2.266	2.220	2.307	659,441	2.2763	-0.76%
2016-10-26	0	3.940	3.930	3.940	3.890	4.030	1,679,800	6,672,688	3.9723	2.284	2.278	2.284	2.255	2.336	2,898,298	2.3023	0.77%
2016-10-25	0	3.910	3.900	3.920	3.770	3.990	1,679,000	6,484,224	3.8620	2.266	2.260	2.272	2.185	2.313	2,896,917	2.2383	2.89%
2016-10-24	0	3.800	3.800	3.810	3.720	3.800	688,400	2,592,632	3.7662	2.202	2.202	2.208	2.156	2.202	1,187,753	2.1828	2.15%
2016-10-20	0	3.720	3.720	3.730	3.700	3.760	296,600	1,102,518	3.7172	2.156	2.156	2.162	2.144	2.179	511,748	2.1544	0.27%
2016-10-19	0	3.710	3.710	3.730	3.660	3.730	319,600	1,189,956	3.7233	2.150	2.150	2.162	2.121	2.162	551,432	2.1579	-0.80%
2016-10-18	0	3.740	3.720	3.740	3.670	3.740	635,000	2,357,878	3.7132	2.168	2.156	2.168	2.127	2.168	1,095,618	2.1521	1.08%
2016-10-17	0	3.700	3.680	3.700	3.680	3.740	614,800	2,286,532	3.7191	2.144	2.133	2.144	2.133	2.168	1,060,765	2.1555	0.00%
2016-10-14	0	3.700	3.700	3.720	3.680	3.750	97,600	360,578	3.6944	2.144	2.144	2.156	2.133	2.173	168,397	2.1412	-0.54%
2016-10-13	0	3.720	3.680	3.720	3.630	3.760	452,400	1,668,518	3.6881	2.156	2.133	2.156	2.104	2.179	780,563	2.1376	0.81%
2016-10-12	0	3.690	3.660	3.720	3.610	3.700	226,400	834,300	3.6851	2.139	2.121	2.156	2.092	2.144	390,627	2.1358	-1.34%
2016-10-11	0	3.740	3.670	3.740	3.580	3.760	1,067,800	3,954,242	3.7032	2.168	2.127	2.168	2.075	2.179	1,842,364	2.1463	0.00%
2016-10-07	0	3.740	3.400	3.740	-	-	0	0	-	2.168	1.971	2.168	-	-	0	-	0.00%
2016-10-06	0	3.740	3.580	3.740	3.730	3.760	58,600	219,526	3.7462	2.168	2.075	2.168	2.162	2.179	101,107	2.1712	0.00%
2016-10-05	0	3.740	3.520	3.740	3.730	3.740	19,000	70,902	3.7317	2.168	2.040	2.168	2.162	2.168	32,782	2.1628	-0.27%
2016-10-04	0	3.750	3.560	3.750	3.750	3.750	1,000	3,750	3.7500	2.173	2.063	2.173	2.173	2.173	1,725	2.1734	-0.27%
2016-10-03	0	3.760	3.650	3.760	3.680	3.780	18,200	67,632	3.7160	2.179	2.115	2.179	2.133	2.191	31,402	2.1538	3.58%
2016-09-30	0	3.630	3.340	3.650	3.630	3.690	24,000	87,480	3.6450	2.104	1.936	2.115	2.104	2.139	41,409	2.1126	-1.63%
2016-09-29	0	3.690	3.640	3.690	3.640	3.790	362,600	1,343,800	3.7060	2.139	2.110	2.139	2.110	2.197	625,624	2.1479	4.24%
2016-09-28	0	3.540	3.530	3.540	3.520	3.560	29,200	103,530	3.5455	2.052	2.046	2.052	2.040	2.063	50,381	2.0549	-1.12%
2016-09-27	0	3.580	3.530	3.580	3.420	3.570	63,000	220,302	3.4969	2.075	2.046	2.075	1.982	2.069	108,699	2.0267	1.13%
2016-09-26	0	3.540	3.480	3.510	3.470	3.590	142,800	505,362	3.5389	2.052	2.017	2.034	2.011	2.081	246,385	2.0511	-1.67%
2016-09-23	0	3.600	3.590	3.600	3.570	3.620	698,000	2,511,726	3.5985	2.086	2.081	2.086	2.069	2.098	1,204,317	2.0856	0.84%
2016-09-22	0	3.570	3.570	3.580	3.490	3.590	250,800	893,152	3.5612	2.069	2.069	2.075	2.023	2.081	432,726	2.0640	0.56%
2016-09-21	0	3.550	3.530	3.550	3.490	3.620	400,800	1,425,374	3.5563	2.058	2.046	2.058	2.023	2.098	691,533	2.0612	-0.84%
2016-09-20	0	3.580	3.570	3.580	3.490	3.630	409,000	1,463,174	3.5774	2.075	2.069	2.075	2.023	2.104	705,681	2.0734	0.28%
2016-09-19	0	3.570	3.430	3.570	3.500	3.670	2,233,000	8,058,792	3.6090	2.069	1.988	2.069	2.029	2.127	3,852,779	2.0917	3.78%
2016-09-15	0	3.440	3.400	3.780	-	-	0	0	-	1.994	1.971	2.191	-	-	0	-	0.00%
2016-09-14	0	3.440	3.440	3.480	3.410	3.440	33,800	116,130	3.4358	1.994	1.994	2.017	1.976	1.994	58,318	1.9913	0.88%
2016-09-13	0	3.410	3.410	3.670	3.350	3.750	10,600	35,614	3.3598	1.976	1.976	2.127	1.942	2.173	18,289	1.9473	-4.48%
2016-09-12	0	3.570	3.540	3.580	3.520	3.620	568,800	2,031,390	3.5714	2.069	2.052	2.075	2.040	2.098	981,398	2.0699	-2.72%
2016-09-09	0	3.670	3.670	3.690	3.600	3.750	1,727,000	6,355,634	3.6802	2.127	2.127	2.139	2.086	2.173	2,979,736	2.1330	0.82%
2016-09-08	0	3.640	3.570	3.640	3.390	3.660	1,455,800	5,176,470	3.5558	2.110	2.069	2.110	1.965	2.121	2,511,812	2.0609	5.20%
2016-09-07	0	3.460	3.440	3.460	3.420	3.510	205,800	713,688	3.4679	2.005	1.994	2.005	1.982	2.034	355,084	2.0099	0.87%
2016-09-06	0	3.430	3.410	3.440	3.370	3.450	376,200	1,285,898	3.4181	1.988	1.976	1.994	1.953	2.000	649,089	1.9811	1.48%
2016-09-05	0	3.380	3.380	3.390	3.310	3.380	596,800	2,004,090	3.3581	1.959	1.959	1.965	1.918	1.959	1,029,708	1.9463	2.11%
2016-09-02	0	3.310	3.290	3.310	3.270	3.380	1,180,400	3,911,470	3.3137	1.918	1.907	1.918	1.895	1.959	2,036,642	1.9205	-2.07%
2016-09-01	0	3.380	3.360	3.380	3.350	3.390	54,600	184,130	3.3723	1.959	1.947	1.959	1.942	1.965	94,206	1.9545	0.30%
2016-08-31	0	3.370	3.350	3.370	3.360	3.430	336,000	1,133,390	3.3732	1.953	1.942	1.953	1.947	1.988	579,729	1.9550	0.30%
2016-08-30	0	3.360	3.360	3.380	3.360	3.420	113,600	384,144	3.3815	1.947	1.947	1.959	1.947	1.982	196,003	1.9599	-0.30%
2016-08-29	0	3.370	3.370	3.380	3.330	3.390	144,200	484,970	3.3632	1.953	1.953	1.959	1.930	1.965	248,800	1.9492	-1.17%
2016-08-26	0	3.410	3.380	3.450	3.380	3.420	14,400	48,896	3.3956	1.976	1.959	2.000	1.959	1.982	24,846	1.9680	-2.01%
2016-08-25	0	3.480	3.380	3.480	3.370	3.480	115,000	396,448	3.4474	2.017	1.959	2.017	1.953	2.017	198,419	1.9980	2.35%
2016-08-24	0	3.400	3.350	3.400	3.330	3.420	534,400	1,806,796	3.3810	1.971	1.942	1.971	1.930	1.982	922,044	1.9596	0.59%
2016-08-23	0	3.380	3.370	3.390	3.330	3.410	466,400	1,567,998	3.3619	1.959	1.953	1.965	1.930	1.976	804,718	1.9485	-1.46%
2016-08-22	0	3.430	3.390	3.440	3.350	3.470	739,400	2,524,410	3.4141	1.988	1.965	1.994	1.942	2.011	1,275,748	1.9788	-0.29%
2016-08-19	0	3.440	3.390	3.440	3.370	3.470	1,797,600	6,139,658	3.4155	1.994	1.965	1.994	1.953	2.011	3,101,548	1.9795	-1.43%
2016-08-18	0	3.490	3.470	3.490	3.470	3.540	359,400	1,259,552	3.5046	2.023	2.011	2.023	2.011	2.052	620,103	2.0312	-0.29%
2016-08-17	0	3.500	3.480	3.500	3.440	3.600	787,600	2,780,056	3.5298	2.029	2.017	2.029	1.994	2.086	1,358,911	2.0458	1.16%
2016-08-16	0	3.460	3.400	3.470	3.380	3.450	430,200	1,475,202	3.4291	2.005	1.971	2.011	1.959	2.000	742,260	1.9874	1.47%
2016-08-15	0	3.410	3.390	3.410	3.350	3.400	894,000	3,013,176	3.3704	1.976	1.965	1.976	1.942	1.971	1,542,492	1.9534	0.89%
2016-08-12	0	3.380	3.370	3.390	3.350	3.400	173,400	585,764	3.3781	1.959	1.953	1.965	1.942	1.971	299,181	1.9579	0.30%
2016-08-11	0	3.370	3.360	3.370	3.340	3.370	123,200	414,398	3.3636	1.953	1.947	1.953	1.936	1.953	212,567	1.9495	0.30%
2016-08-10	0	3.360	3.330	3.360	3.320	3.370	312,800	1,047,918	3.3501	1.947	1.930	1.947	1.924	1.953	539,700	1.9417	0.60%
2016-08-09	0	3.340	3.330	3.340	3.320	3.350	47,000	157,010	3.3406	1.936	1.930	1.936	1.924	1.942	81,093	1.9362	0.60%
2016-08-08	0	3.320	3.320	3.330	3.270	3.340	455,600	1,505,816	3.3051	1.924	1.924	1.930	1.895	1.936	786,084	1.9156	1.84%
2016-08-05	0	3.260	3.230	3.260	3.220	3.280	304,600	992,138	3.2572	1.889	1.872	1.889	1.866	1.901	525,552	1.8878	1.24%
2016-08-04	0	3.220	3.220	3.230	3.200	3.340	410,400	1,327,016	3.2335	1.866	1.866	1.872	1.855	1.936	708,097	1.8741	-2.42%
2016-08-03	0	3.300	3.260	3.300	3.230	3.320	147,200	481,790	3.2730	1.913	1.889	1.913	1.872	1.924	253,976	1.8970	0.92%
2016-08-01	0	3.270	3.230	3.270	3.230	3.320	105,000	342,420	3.2611	1.895	1.872	1.895	1.872	1.924	181,165	1.8901	2.19%
2016-07-29	0	3.200	3.180	3.200	3.170	3.260	236,000	761,314	3.2259	1.855	1.843	1.855	1.837	1.889	407,190	1.8697	-2.14%
2016-07-28	0	3.270	3.240	3.270	3.230	3.280	61,800	201,424	3.2593	1.895	1.878	1.895	1.872	1.901	106,629	1.8890	-0.30%
2016-07-27	0	3.280	3.260	3.290	3.210	3.360	688,000	2,265,044	3.2922	1.901	1.889	1.907	1.860	1.947	1,187,063	1.9081	-1.80%
2016-07-26	0	3.340	3.340	3.360	3.340	3.350	95,800	320,514	3.3457	1.936	1.936	1.947	1.936	1.942	165,292	1.9391	0.30%
2016-07-25	0	3.330	3.280	3.330	3.260	3.330	119,200	395,094	3.3145	1.930	1.901	1.930	1.889	1.930	205,666	1.9211	1.52%
2016-07-22	0	3.280	3.280	3.300	3.260	3.350	212,400	701,496	3.3027	1.901	1.901	1.913	1.889	1.942	366,471	1.9142	-1.80%
2016-07-21	0	3.340	3.340	3.350	3.330	3.360	141,600	474,118	3.3483	1.936	1.936	1.942	1.930	1.947	244,314	1.9406	0.30%
2016-07-20	0	3.330	3.320	3.340	3.310	3.340	173,000	575,968	3.3293	1.930	1.924	1.936	1.918	1.936	298,491	1.9296	0.00%
2016-07-19	0	3.330	3.320	3.330	3.320	3.350	86,200	287,198	3.3318	1.930	1.924	1.930	1.924	1.942	148,728	1.9310	-0.89%
2016-07-18	0	3.360	3.350	3.360	3.260	3.380	455,800	1,515,734	3.3254	1.947	1.942	1.947	1.889	1.959	786,429	1.9274	-0.59%
2016-07-15	0	3.380	3.380	3.390	3.370	3.460	752,200	2,561,344	3.4051	1.959	1.959	1.965	1.953	2.005	1,297,833	1.9736	0.00%
2016-07-14	0	3.380	3.380	3.440	3.360	3.440	757,200	2,569,366	3.3932	1.959	1.959	1.994	1.947	1.994	1,306,460	1.9667	0.00%
2016-07-13	0	3.380	3.380	3.390	3.350	3.580	410,000	1,402,870	3.4216	1.959	1.959	1.965	1.942	2.075	707,407	1.9831	0.90%
2016-07-12	0	3.350	3.350	3.360	3.320	3.380	202,600	680,906	3.3608	1.942	1.942	1.947	1.924	1.959	349,563	1.9479	1.21%
2016-07-11	0	3.310	3.310	3.320	3.280	3.370	82,000	273,076	3.3302	1.918	1.918	1.924	1.901	1.953	141,481	1.9301	0.00%
2016-07-08	0	3.310	3.310	3.320	3.300	3.320	77,000	254,832	3.3095	1.918	1.918	1.924	1.913	1.924	132,854	1.9181	0.00%
2016-07-07	0	3.310	3.310	3.330	3.310	3.340	62,200	206,972	3.3275	1.918	1.918	1.930	1.918	1.936	107,319	1.9286	-0.60%
2016-07-06	0	3.330	3.330	3.340	3.290	3.340	312,400	1,036,870	3.3190	1.930	1.930	1.936	1.907	1.936	539,010	1.9237	-0.30%
2016-07-05	0	3.340	3.340	3.350	3.290	3.340	554,400	1,846,178	3.3300	1.936	1.936	1.942	1.907	1.936	956,552	1.9300	1.21%
2016-07-04	0	3.300	3.300	3.330	3.260	3.330	304,600	1,005,154	3.2999	1.913	1.913	1.930	1.889	1.930	525,552	1.9126	0.61%
2016-06-30	0	3.280	3.240	3.280	3.200	3.290	234,600	765,764	3.2641	1.901	1.878	1.901	1.855	1.907	404,775	1.8918	0.92%
2016-06-29	0	3.250	3.250	3.260	3.190	3.310	439,400	1,427,050	3.2477	1.884	1.884	1.889	1.849	1.918	758,133	1.8823	0.31%
2016-06-28	0	3.240	3.240	3.290	3.200	3.290	299,400	971,932	3.2463	1.878	1.878	1.907	1.855	1.907	516,580	1.8815	-0.31%
2016-06-27	0	3.250	3.230	3.250	3.210	3.300	476,400	1,549,046	3.2516	1.884	1.872	1.884	1.860	1.913	821,972	1.8845	1.25%
2016-06-24	0	3.210	3.210	3.270	3.130	3.320	260,200	846,546	3.2534	1.860	1.860	1.895	1.814	1.924	448,945	1.8856	-2.43%
2016-06-23	0	3.290	3.270	3.300	3.270	3.310	159,600	525,880	3.2950	1.907	1.895	1.913	1.895	1.918	275,371	1.9097	0.00%
2016-06-22	0	3.290	3.290	3.300	3.260	3.440	414,600	1,364,052	3.2900	1.907	1.907	1.913	1.889	1.994	715,344	1.9068	-0.30%
2016-06-21	0	3.300	3.300	3.320	3.250	3.320	336,400	1,104,740	3.2840	1.913	1.913	1.924	1.884	1.924	580,419	1.9034	1.23%
2016-06-20	0	3.260	3.250	3.290	3.200	3.310	216,000	706,712	3.2718	1.889	1.884	1.907	1.855	1.918	372,683	1.8963	-1.81%
2016-06-17	0	3.320	3.270	3.320	3.220	3.340	344,000	1,139,472	3.3124	1.924	1.895	1.924	1.866	1.936	593,532	1.9198	3.43%
2016-06-16	0	3.210	3.270	3.280	3.210	3.270	115,600	375,382	3.2472	1.860	1.895	1.901	1.860	1.895	199,454	1.8820	-0.62%
2016-06-15	0	3.230	3.220	3.260	3.210	3.280	299,400	975,712	3.2589	1.872	1.866	1.889	1.860	1.901	516,580	1.8888	-1.24%
2016-06-14	0	3.280	3.260	3.290	3.260	3.370	145,800	480,672	3.2968	1.896	1.884	1.901	1.884	1.948	252,292	1.9052	-2.09%
2016-06-13	0	3.350	3.350	3.390	3.220	3.450	185,000	619,796	3.3502	1.936	1.936	1.959	1.861	1.994	320,123	1.9361	-3.46%
2016-06-10	0	3.470	3.470	3.500	3.420	3.540	60,600	210,200	3.4686	2.005	2.005	2.023	1.976	2.046	104,862	2.0045	0.00%
2016-06-08	0	3.470	3.420	3.470	3.380	3.590	53,300	185,162	3.4740	2.005	1.976	2.005	1.953	2.075	92,230	2.0076	1.46%
2016-06-07	0	3.420	3.400	3.440	3.360	3.620	247,600	859,616	3.4718	1.976	1.965	1.988	1.942	2.092	428,446	2.0064	-0.58%
2016-06-06	0	3.440	3.420	3.440	3.280	3.440	1,805,600	6,097,386	3.3769	1.988	1.976	1.988	1.896	1.988	3,124,400	1.9515	4.56%
2016-06-03	0	3.290	3.270	3.300	3.170	3.350	1,075,800	3,528,443	3.2798	1.901	1.890	1.907	1.832	1.936	1,861,558	1.8954	3.46%
2016-06-02	0	3.180	3.180	3.190	3.160	3.200	106,800	339,658	3.1803	1.838	1.838	1.844	1.826	1.849	184,806	1.8379	0.63%
2016-06-01	0	3.160	3.160	3.200	3.150	3.200	102,600	325,666	3.1741	1.826	1.826	1.849	1.820	1.849	177,538	1.8343	0.64%
2016-05-31	0	3.140	3.150	3.190	3.090	3.200	231,400	729,514	3.1526	1.815	1.820	1.844	1.786	1.849	400,413	1.8219	0.00%
2016-05-30	0	3.140	3.140	3.210	3.080	3.200	404,000	1,264,300	3.1295	1.815	1.815	1.855	1.780	1.849	699,079	1.8085	-2.48%
2016-05-27	0	3.220	3.200	3.220	3.150	3.220	34,600	110,686	3.1990	1.861	1.849	1.861	1.820	1.861	59,872	1.8487	0.62%
2016-05-26	0	3.200	3.200	3.210	3.140	3.210	211,000	673,978	3.1942	1.849	1.849	1.855	1.815	1.855	365,113	1.8459	0.00%
2016-05-25	0	3.200	3.180	3.210	3.150	3.220	113,200	361,890	3.1969	1.849	1.838	1.855	1.820	1.861	195,881	1.8475	0.31%
2016-05-24	0	3.190	3.150	3.200	3.150	3.200	30,200	95,648	3.1672	1.844	1.820	1.849	1.820	1.849	52,258	1.8303	-0.31%
2016-05-23	0	3.200	3.170	3.210	3.170	3.210	97,000	310,350	3.1995	1.849	1.832	1.855	1.832	1.855	167,848	1.8490	0.63%
2016-05-20	0	3.180	3.100	3.180	3.180	3.230	33,800	107,984	3.1948	1.838	1.791	1.838	1.838	1.867	58,487	1.8463	-0.62%
2016-05-19	0	3.200	3.170	3.200	3.170	3.260	83,200	268,816	3.2310	1.849	1.832	1.849	1.832	1.884	143,969	1.8672	-0.31%
2016-05-18	0	3.210	3.150	3.220	3.080	3.210	253,000	805,534	3.1839	1.855	1.820	1.861	1.780	1.855	437,790	1.8400	0.00%
2016-05-17	0	3.210	3.120	3.210	3.100	3.240	191,000	605,174	3.1685	1.855	1.803	1.855	1.791	1.872	330,505	1.8311	2.88%
2016-05-16	0	3.120	3.120	3.150	3.040	3.210	37,400	117,802	3.1498	1.803	1.803	1.820	1.757	1.855	64,717	1.8203	0.32%
2016-05-13	0	3.110	3.110	3.170	3.050	3.210	525,800	1,662,006	3.1609	1.797	1.797	1.832	1.763	1.855	909,841	1.8267	-0.32%
2016-05-12	0	3.120	3.120	3.130	3.080	3.240	23,200	72,722	3.1346	1.803	1.803	1.809	1.780	1.872	40,145	1.8115	0.32%
2016-05-11	0	3.110	3.110	3.160	3.100	3.170	25,800	81,198	3.1472	1.797	1.797	1.826	1.791	1.832	44,644	1.8188	-3.42%
2016-05-10	0	3.220	3.060	3.220	3.060	3.250	205,800	650,976	3.1631	1.861	1.768	1.861	1.768	1.878	356,115	1.8280	2.22%
2016-05-09	0	3.150	3.140	3.170	3.090	3.170	32,400	102,132	3.1522	1.820	1.815	1.832	1.786	1.832	56,065	1.8217	-0.94%
2016-05-06	0	3.180	3.150	3.210	3.140	3.250	173,200	550,818	3.1802	1.838	1.820	1.855	1.815	1.878	299,704	1.8379	-1.24%
2016-05-05	0	3.220	3.200	3.230	3.200	3.250	96,000	310,804	3.2375	1.861	1.849	1.867	1.849	1.878	166,118	1.8710	-0.31%
2016-05-04	0	3.230	3.200	3.270	3.230	3.280	62,400	203,526	3.2616	1.867	1.849	1.890	1.867	1.896	107,977	1.8849	-0.62%
2016-05-03	0	3.250	3.230	3.260	3.150	3.250	238,400	756,370	3.1727	1.878	1.867	1.884	1.820	1.878	412,526	1.8335	-0.31%
2016-04-29	0	3.260	3.260	3.290	3.210	3.290	285,400	923,922	3.2373	1.884	1.884	1.901	1.855	1.901	493,855	1.8708	0.00%
2016-04-28	0	3.260	3.220	3.300	3.200	3.300	125,400	406,288	3.2399	1.884	1.861	1.907	1.849	1.907	216,991	1.8724	-0.91%
2016-04-27	0	3.290	3.240	3.320	3.260	3.320	5,400	17,630	3.2648	1.901	1.872	1.919	1.884	1.919	9,344	1.8867	0.92%
2016-04-26	0	3.260	3.230	3.290	3.230	3.300	108,600	353,142	3.2518	1.884	1.867	1.901	1.867	1.907	187,921	1.8792	0.31%
2016-04-25	0	3.250	3.250	3.280	3.250	3.300	86,800	284,452	3.2771	1.878	1.878	1.896	1.878	1.907	150,198	1.8938	-1.52%
2016-04-22	0	3.300	3.270	3.310	3.210	3.300	66,800	218,598	3.2724	1.907	1.890	1.913	1.855	1.907	115,590	1.8911	0.30%
2016-04-21	0	3.290	3.290	3.310	3.280	3.320	326,000	1,079,018	3.3099	1.901	1.901	1.913	1.896	1.919	564,109	1.9128	0.61%
2016-04-20	0	3.270	3.300	3.310	3.200	3.300	1,094,800	3,568,194	3.2592	1.890	1.907	1.913	1.849	1.907	1,894,436	1.8835	-0.30%
2016-04-19	0	3.280	3.260	3.370	3.240	3.370	51,000	167,816	3.2905	1.896	1.884	1.948	1.872	1.948	88,250	1.9016	0.92%
2016-04-18	0	3.250	3.210	3.250	3.160	3.340	642,200	2,085,312	3.2471	1.878	1.855	1.878	1.826	1.930	1,111,259	1.8765	-4.13%
2016-04-15	0	3.390	3.370	3.400	3.360	3.420	137,600	464,816	3.3780	1.959	1.948	1.965	1.942	1.976	238,102	1.9522	-0.59%
2016-04-14	0	3.410	3.390	3.410	3.370	3.440	167,000	567,022	3.3953	1.971	1.959	1.971	1.948	1.988	288,976	1.9622	-0.29%
2016-04-13	0	3.420	3.410	3.420	3.310	3.430	273,800	928,712	3.3919	1.976	1.971	1.976	1.913	1.982	473,782	1.9602	2.40%
2016-04-12	0	3.340	3.280	3.340	3.250	3.350	485,800	1,601,046	3.2957	1.930	1.896	1.930	1.878	1.936	840,626	1.9046	1.21%
2016-04-11	0	3.300	3.290	3.310	3.240	3.320	280,000	922,780	3.2956	1.907	1.901	1.913	1.872	1.919	484,510	1.9046	1.85%
2016-04-08	0	3.240	3.240	3.270	3.200	3.420	439,000	1,427,924	3.2527	1.872	1.872	1.890	1.849	1.976	759,643	1.8797	-2.41%
2016-04-07	0	3.320	3.320	3.350	3.300	3.390	207,600	695,490	3.3501	1.919	1.919	1.936	1.907	1.959	359,230	1.9361	-0.90%
2016-04-06	0	3.350	3.330	3.350	3.310	3.350	169,600	564,702	3.3296	1.936	1.924	1.936	1.913	1.936	293,475	1.9242	0.60%
2016-04-05	0	3.330	3.330	3.380	3.290	3.370	121,400	405,562	3.3407	1.924	1.924	1.953	1.901	1.948	210,070	1.9306	-0.30%
2016-04-01	0	3.340	3.250	3.340	3.230	3.400	239,400	791,580	3.3065	1.930	1.878	1.930	1.867	1.965	414,256	1.9108	0.30%
2016-03-31	0	3.330	3.310	3.330	3.300	3.420	1,068,200	3,571,197	3.3432	1.924	1.913	1.924	1.907	1.976	1,848,407	1.9320	-2.06%
2016-03-30	0	3.400	3.390	3.400	3.360	3.410	39,400	134,106	3.4037	1.965	1.959	1.965	1.942	1.971	68,178	1.9670	1.80%
2016-03-29	0	3.340	3.340	3.370	3.270	3.470	107,400	357,626	3.3299	1.930	1.930	1.948	1.890	2.005	185,844	1.9243	-2.05%
2016-03-24	0	3.410	3.380	3.410	3.360	3.460	207,200	702,818	3.3920	1.971	1.953	1.971	1.942	2.000	358,538	1.9602	-0.87%
2016-03-23	0	3.440	3.400	3.440	3.320	3.470	352,600	1,207,938	3.4258	1.988	1.965	1.988	1.919	2.005	610,137	1.9798	2.38%
2016-03-22	0	3.360	3.360	3.400	3.340	3.440	92,400	312,030	3.3769	1.942	1.942	1.965	1.930	1.988	159,888	1.9515	-0.88%
2016-03-21	0	3.390	3.390	3.400	3.380	3.400	163,400	554,332	3.3925	1.959	1.959	1.965	1.953	1.965	282,746	1.9605	0.00%
2016-03-18	0	3.390	3.370	3.400	3.310	3.420	244,400	829,868	3.3955	1.959	1.948	1.965	1.913	1.976	422,908	1.9623	2.11%
2016-03-17	0	3.320	3.310	3.320	3.260	3.380	87,600	291,228	3.3245	1.919	1.913	1.919	1.884	1.953	151,583	1.9213	0.61%
2016-03-16	0	3.300	3.270	3.300	3.260	3.350	234,600	771,482	3.2885	1.907	1.890	1.907	1.884	1.936	405,951	1.9004	0.30%
2016-03-15	0	3.290	3.290	3.310	3.280	3.390	201,800	666,948	3.3050	1.901	1.901	1.913	1.896	1.959	349,194	1.9100	-1.79%
2016-03-14	0	3.350	3.350	3.380	3.310	3.450	468,200	1,586,776	3.3891	1.936	1.936	1.953	1.913	1.994	810,171	1.9586	2.45%
2016-03-11	0	3.270	3.270	3.310	3.140	3.310	734,000	2,381,129	3.2440	1.890	1.890	1.913	1.815	1.913	1,270,110	1.8747	4.14%
2016-03-10	0	3.140	3.140	3.200	3.130	3.280	333,800	1,062,062	3.1817	1.815	1.815	1.849	1.809	1.896	577,606	1.8387	-0.63%
2016-03-09	0	3.160	3.160	3.210	3.110	3.220	509,400	1,612,104	3.1647	1.826	1.826	1.855	1.797	1.861	881,463	1.8289	0.00%
2016-03-08	0	3.160	3.190	3.200	3.120	3.190	394,600	1,249,382	3.1662	1.826	1.844	1.849	1.803	1.844	682,814	1.8298	0.00%
2016-03-07	0	3.160	3.160	3.220	3.130	3.250	358,800	1,148,624	3.2013	1.826	1.826	1.861	1.809	1.878	620,866	1.8500	-0.63%
2016-03-04	0	3.180	3.130	3.180	3.060	3.180	333,600	1,036,312	3.1065	1.838	1.809	1.838	1.768	1.838	577,260	1.7952	3.58%
2016-03-03	0	3.070	3.070	3.110	2.870	3.110	207,200	635,874	3.0689	1.774	1.774	1.797	1.659	1.797	358,538	1.7735	0.33%
2016-03-02	0	3.060	3.050	3.070	2.950	3.070	561,000	1,702,380	3.0345	1.768	1.763	1.774	1.705	1.774	970,751	1.7537	4.44%
2016-03-01	0	2.930	2.920	2.960	2.860	2.970	153,400	449,280	2.9288	1.693	1.687	1.711	1.653	1.716	265,443	1.6926	-0.34%
2016-02-29	0	2.940	2.910	2.950	2.900	3.000	33,600	99,454	2.9599	1.699	1.682	1.705	1.676	1.734	58,141	1.7106	0.68%
2016-02-26	0	2.920	2.920	2.950	2.890	3.050	173,600	511,426	2.9460	1.687	1.687	1.705	1.670	1.763	300,396	1.7025	1.04%
2016-02-25	0	2.890	2.890	2.960	2.860	3.000	477,800	1,389,384	2.9079	1.670	1.670	1.711	1.653	1.734	826,782	1.6805	-3.67%
2016-02-24	0	3.000	2.980	3.010	2.900	3.020	478,800	1,433,962	2.9949	1.734	1.722	1.739	1.676	1.745	828,513	1.7308	1.01%
2016-02-23	0	2.970	2.970	3.000	2.940	3.000	264,200	786,400	2.9765	1.716	1.716	1.734	1.699	1.734	457,170	1.7201	0.00%
2016-02-22	0	2.970	2.970	2.990	2.920	2.990	341,200	1,015,978	2.9777	1.716	1.716	1.728	1.687	1.728	590,411	1.7208	2.06%
2016-02-19	0	2.910	2.910	2.940	2.900	2.950	205,800	601,784	2.9241	1.682	1.682	1.699	1.676	1.705	356,115	1.6899	0.69%
2016-02-18	0	2.890	2.890	2.950	2.850	2.960	501,400	1,457,838	2.9075	1.670	1.670	1.705	1.647	1.711	867,620	1.6803	1.40%
2016-02-17	0	2.850	2.850	2.880	2.840	2.870	108,000	308,872	2.8599	1.647	1.647	1.664	1.641	1.659	186,883	1.6528	0.00%
2016-02-16	0	2.850	2.860	2.880	2.820	2.890	204,600	583,576	2.8523	1.647	1.653	1.664	1.630	1.670	354,039	1.6483	2.52%
2016-02-15	0	2.780	2.780	2.800	2.710	2.840	308,400	859,020	2.7854	1.607	1.607	1.618	1.566	1.641	533,654	1.6097	-4.47%
2016-02-12	0	2.910	2.700	2.910	3.000	3.010	26,600	79,814	3.0005	1.682	1.560	1.682	1.734	1.739	46,028	1.7340	-0.68%
2016-02-11	0	2.930	2.290	2.950	-	-	0	0	-	1.693	1.323	1.705	-	-	0	-	0.00%
2016-02-05	0	2.930	2.780	2.930	2.950	2.950	3,400	10,030	2.9500	1.693	1.607	1.693	1.705	1.705	5,883	1.7048	7.72%
2016-02-04	0	2.720	2.720	2.980	2.720	2.720	3,400	9,248	2.7200	1.572	1.572	1.722	1.572	1.572	5,883	1.5719	-1.09%
2016-02-03	0	2.750	2.750	2.760	2.670	2.940	486,600	1,334,360	2.7422	1.589	1.589	1.595	1.543	1.699	842,010	1.5847	-2.48%
2016-02-02	0	2.820	2.820	2.890	2.810	2.890	336,600	958,046	2.8462	1.630	1.630	1.670	1.624	1.670	582,451	1.6449	0.00%
2016-02-01	0	2.820	2.820	2.910	2.810	3.000	257,400	743,891	2.8900	1.630	1.630	1.682	1.624	1.734	445,404	1.6702	-1.74%
2016-01-29	0	2.870	2.870	2.880	2.830	2.910	299,800	859,951	2.8684	1.659	1.659	1.664	1.635	1.682	518,772	1.6577	0.70%
2016-01-28	0	2.850	2.850	2.880	2.780	2.890	315,600	896,502	2.8406	1.647	1.647	1.664	1.607	1.670	546,112	1.6416	-1.38%
2016-01-27	0	2.890	2.820	2.900	2.710	2.900	474,600	1,331,236	2.8050	1.670	1.630	1.676	1.566	1.676	821,245	1.6210	2.85%
2016-01-26	0	2.810	2.810	2.860	2.800	2.960	407,600	1,162,714	2.8526	1.624	1.624	1.653	1.618	1.711	705,309	1.6485	-5.39%
2016-01-25	0	2.970	2.940	2.980	2.920	3.000	151,200	450,992	2.9828	1.716	1.699	1.722	1.687	1.734	261,636	1.7237	-0.34%
2016-01-22	0	2.980	2.950	2.980	2.820	2.990	474,800	1,386,804	2.9208	1.722	1.705	1.722	1.630	1.728	821,591	1.6879	6.43%
2016-01-21	0	2.800	2.800	2.850	2.800	2.920	429,600	1,232,068	2.8679	1.618	1.618	1.647	1.618	1.687	743,377	1.6574	-2.10%
2016-01-20	0	2.860	2.820	2.900	2.840	3.000	415,800	1,213,656	2.9188	1.653	1.630	1.676	1.641	1.734	719,498	1.6868	-4.67%
2016-01-19	0	3.000	2.970	3.020	2.920	3.050	280,400	837,622	2.9872	1.734	1.716	1.745	1.687	1.763	485,203	1.7263	2.74%
2016-01-18	0	2.920	2.920	2.960	2.880	3.000	987,800	2,884,316	2.9199	1.687	1.687	1.711	1.664	1.734	1,709,284	1.6874	-1.35%
2016-01-15	0	2.960	2.940	3.050	2.910	3.070	564,200	1,696,880	3.0076	1.711	1.699	1.763	1.682	1.774	976,289	1.7381	-3.58%
2016-01-14	0	3.070	3.050	3.110	3.050	3.190	715,400	2,212,300	3.0924	1.774	1.763	1.797	1.763	1.844	1,237,924	1.7871	-1.29%
2016-01-13	0	3.110	3.090	3.110	3.080	3.300	931,200	2,916,310	3.1318	1.797	1.786	1.797	1.780	1.907	1,611,343	1.8099	-3.42%
2016-01-12	0	3.220	3.150	3.220	2.780	3.350	1,173,400	3,780,668	3.2220	1.861	1.820	1.861	1.607	1.936	2,030,445	1.8620	-10.31%
2016-01-11	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2015-12-17	0	3.590	3.550	3.590	3.540	3.630	205,200	741,074	3.6115	2.075	2.052	2.075	2.046	2.098	355,077	2.0871	0.84%
2015-12-16	0	3.560	3.550	3.560	3.550	3.600	335,800	1,196,678	3.5637	2.057	2.052	2.057	2.052	2.080	581,066	2.0595	1.14%
2015-12-15	0	3.520	3.520	3.550	3.490	3.600	851,800	3,017,830	3.5429	2.034	2.034	2.052	2.017	2.080	1,473,950	2.0474	1.15%
2015-12-14	0	3.480	3.480	3.490	3.430	3.500	235,800	819,660	3.4761	2.011	2.011	2.017	1.982	2.023	408,027	2.0088	-0.85%
2015-12-11	0	3.510	3.420	3.520	3.420	3.510	238,600	828,920	3.4741	2.028	1.976	2.034	1.976	2.028	412,872	2.0077	-1.13%
2015-12-10	0	3.550	3.520	3.550	3.500	3.560	178,600	634,106	3.5504	2.052	2.034	2.052	2.023	2.057	309,048	2.0518	0.00%
2015-12-09	0	3.550	3.500	3.550	3.500	3.550	248,600	877,108	3.5282	2.052	2.023	2.052	2.023	2.052	430,176	2.0390	-0.84%
2015-12-08	0	3.580	3.550	3.580	3.510	3.640	66,200	237,776	3.5918	2.069	2.052	2.069	2.028	2.104	114,552	2.0757	-2.45%
2015-12-07	0	3.670	3.650	3.700	3.600	3.720	202,400	745,574	3.6837	2.121	2.109	2.138	2.080	2.150	350,232	2.1288	1.66%
2015-12-04	0	3.610	3.610	3.660	3.570	3.650	180,200	650,240	3.6084	2.086	2.086	2.115	2.063	2.109	311,817	2.0853	-0.28%
2015-12-03	0	3.620	3.570	3.630	3.540	3.650	163,600	587,348	3.5901	2.092	2.063	2.098	2.046	2.109	283,093	2.0748	-1.36%
2015-12-02	0	3.670	3.640	3.670	3.430	3.720	144,800	527,026	3.6397	2.121	2.104	2.121	1.982	2.150	250,561	2.1034	1.38%
2015-12-01	0	3.620	3.610	3.640	3.570	3.680	53,200	192,564	3.6196	2.092	2.086	2.104	2.063	2.127	92,057	2.0918	-0.55%
2015-11-30	0	3.640	3.570	3.670	3.530	3.670	218,200	789,342	3.6175	2.104	2.063	2.121	2.040	2.121	377,572	2.0906	0.55%
2015-11-27	0	3.620	3.580	3.630	3.580	3.790	400,800	1,462,002	3.6477	2.092	2.069	2.098	2.069	2.190	693,542	2.1080	-3.72%
2015-11-26	0	3.760	3.760	3.780	3.730	3.810	79,600	299,512	3.7627	2.173	2.173	2.184	2.156	2.202	137,739	2.1745	-0.79%
2015-11-25	0	3.790	3.770	3.790	3.720	3.820	195,400	740,652	3.7904	2.190	2.179	2.190	2.150	2.208	338,119	2.1905	0.53%
2015-11-24	0	3.770	3.730	3.770	3.730	3.790	168,800	636,900	3.7731	2.179	2.156	2.179	2.156	2.190	292,091	2.1805	-0.26%
2015-11-23	0	3.780	3.760	3.780	3.730	3.820	511,400	1,919,920	3.7542	2.184	2.173	2.184	2.156	2.208	884,924	2.1696	2.44%
2015-11-20	0	3.690	3.690	3.710	3.630	3.720	571,400	2,117,384	3.7056	2.132	2.132	2.144	2.098	2.150	988,747	2.1415	1.10%
2015-11-19	0	3.650	3.630	3.650	3.630	3.690	215,600	785,434	3.6430	2.109	2.098	2.109	2.098	2.132	373,073	2.1053	0.55%
2015-11-18	0	3.630	3.620	3.660	3.630	3.690	178,600	654,240	3.6632	2.098	2.092	2.115	2.098	2.132	309,048	2.1169	-1.63%
2015-11-17	0	3.690	3.690	3.710	3.690	3.780	418,400	1,569,930	3.7522	2.132	2.132	2.144	2.132	2.184	723,997	2.1684	-0.27%
2015-11-16	0	3.700	3.660	3.700	3.550	3.700	537,400	1,958,156	3.6438	2.138	2.115	2.138	2.052	2.138	929,914	2.1057	0.82%
2015-11-13	0	3.670	3.670	3.680	3.650	3.710	154,000	565,654	3.6731	2.121	2.121	2.127	2.109	2.144	266,481	2.1227	-1.61%
2015-11-12	0	3.730	3.730	3.740	3.660	3.740	392,000	1,454,640	3.7108	2.156	2.156	2.161	2.115	2.161	678,315	2.1445	1.08%
2015-11-11	0	3.690	3.670	3.690	3.590	3.700	323,400	1,186,466	3.6687	2.132	2.121	2.132	2.075	2.138	559,610	2.1202	0.00%
2015-11-10	0	3.690	3.670	3.690	3.670	3.700	216,600	797,642	3.6826	2.132	2.121	2.132	2.121	2.138	374,803	2.1282	0.54%
2015-11-09	0	3.670	3.670	3.710	3.640	3.720	376,600	1,389,414	3.6894	2.121	2.121	2.144	2.104	2.150	651,667	2.1321	-0.27%
2015-11-06	0	3.680	3.660	3.680	3.620	3.690	173,800	634,966	3.6534	2.127	2.115	2.127	2.092	2.132	300,743	2.1113	0.55%
2015-11-05	0	3.660	3.640	3.660	3.630	3.710	238,000	870,186	3.6562	2.115	2.104	2.115	2.098	2.144	411,834	2.1130	-0.54%
2015-11-04	0	3.680	3.650	3.680	3.570	3.680	1,284,400	4,663,274	3.6307	2.127	2.109	2.127	2.063	2.127	2,222,519	2.0982	2.51%
2015-11-03	0	3.590	3.560	3.590	3.550	3.600	111,800	399,044	3.5693	2.075	2.057	2.075	2.052	2.080	193,458	2.0627	0.28%
2015-11-02	0	3.580	3.560	3.590	3.520	3.620	52,200	186,988	3.5821	2.069	2.057	2.075	2.034	2.092	90,327	2.0701	-0.28%
2015-10-30	0	3.590	3.530	3.590	3.520	3.600	288,200	1,031,918	3.5806	2.075	2.040	2.075	2.034	2.080	498,700	2.0692	-0.55%
2015-10-29	0	3.610	3.580	3.610	3.500	3.630	904,400	3,236,864	3.5790	2.086	2.069	2.086	2.023	2.098	1,564,969	2.0683	2.56%
2015-10-28	0	3.520	3.490	3.550	3.490	3.580	356,400	1,255,512	3.5228	2.034	2.017	2.052	2.017	2.069	616,713	2.0358	-1.12%
2015-10-27	0	3.560	3.560	3.590	3.530	3.650	1,295,800	4,638,775	3.5799	2.057	2.057	2.075	2.040	2.109	2,242,245	2.0688	-1.66%
2015-10-26	0	3.620	3.580	3.630	3.570	3.680	322,400	1,164,094	3.6107	2.092	2.069	2.098	2.063	2.127	557,879	2.0866	1.40%
2015-10-23	0	3.570	3.550	3.590	3.450	3.600	771,800	2,717,338	3.5208	2.063	2.052	2.075	1.994	2.080	1,335,518	2.0347	2.00%
2015-10-22	0	3.500	3.490	3.510	3.470	3.550	537,400	1,884,728	3.5071	2.023	2.017	2.028	2.005	2.052	929,914	2.0268	-1.13%
2015-10-20	0	3.540	3.540	3.580	3.510	3.680	337,600	1,193,792	3.5361	2.046	2.046	2.069	2.028	2.127	584,181	2.0435	-0.28%
2015-10-19	0	3.550	3.520	3.570	3.510	3.590	101,000	358,612	3.5506	2.052	2.034	2.063	2.028	2.075	174,770	2.0519	0.57%
2015-10-16	0	3.530	3.500	3.560	3.500	3.570	989,000	3,485,514	3.5243	2.040	2.023	2.057	2.023	2.063	1,711,360	2.0367	0.28%
2015-10-15	0	3.520	3.510	3.530	3.460	3.530	294,800	1,035,694	3.5132	2.034	2.028	2.040	2.000	2.040	510,120	2.0303	1.15%
2015-10-14	0	3.480	3.480	3.490	3.480	3.560	210,400	735,964	3.4979	2.011	2.011	2.017	2.011	2.057	364,075	2.0215	-1.14%
2015-10-13	0	3.520	3.510	3.520	3.470	3.570	428,400	1,501,884	3.5058	2.034	2.028	2.034	2.005	2.063	741,301	2.0260	-1.12%
2015-10-12	0	3.560	3.530	3.560	3.510	3.590	1,549,200	5,475,606	3.5345	2.057	2.040	2.057	2.028	2.075	2,680,727	2.0426	2.01%
2015-10-09	0	3.490	3.470	3.490	3.470	3.570	423,800	1,491,570	3.5195	2.017	2.005	2.017	2.005	2.063	733,341	2.0339	0.00%
2015-10-08	0	3.490	3.440	3.490	3.390	3.500	901,400	3,088,158	3.4260	2.017	1.988	2.017	1.959	2.023	1,559,778	1.9799	0.00%
2015-10-07	0	3.490	3.460	3.500	3.360	3.500	287,200	993,137	3.4580	2.017	2.000	2.023	1.942	2.023	496,969	1.9984	1.75%
2015-10-06	0	3.430	3.370	3.450	3.330	3.500	55,400	188,606	3.4044	1.982	1.948	1.994	1.924	2.023	95,864	1.9674	1.78%
2015-10-05	0	3.370	3.320	3.380	3.250	3.370	81,800	270,496	3.3068	1.948	1.919	1.953	1.878	1.948	141,546	1.9110	3.69%
2015-10-02	0	3.250	3.220	3.250	3.100	3.280	100,000	319,656	3.1966	1.878	1.861	1.878	1.791	1.896	173,039	1.8473	-1.22%
2015-09-30	0	3.290	3.120	3.290	3.080	3.300	9,200	28,598	3.1085	1.901	1.803	1.901	1.780	1.907	15,920	1.7964	6.82%
2015-09-29	0	3.080	3.060	3.100	3.080	3.240	157,400	488,778	3.1053	1.780	1.768	1.791	1.780	1.872	272,364	1.7946	-5.23%
2015-09-25	0	3.250	3.210	3.250	3.200	3.300	1,346,800	4,375,092	3.2485	1.878	1.855	1.878	1.849	1.907	2,330,495	1.8773	-0.91%
2015-09-24	0	3.280	3.260	3.280	3.260	3.290	194,000	634,856	3.2725	1.896	1.884	1.896	1.884	1.901	335,697	1.8912	0.00%
2015-09-23	0	3.280	3.260	3.280	3.260	3.320	728,400	2,389,006	3.2798	1.896	1.884	1.896	1.884	1.919	1,260,419	1.8954	-0.61%
2015-09-22	0	3.300	3.290	3.300	3.280	3.450	920,200	3,084,204	3.3517	1.907	1.901	1.907	1.896	1.994	1,592,309	1.9369	-1.20%
2015-09-21	0	3.340	3.300	3.340	3.300	3.370	842,200	2,801,304	3.3262	1.930	1.907	1.930	1.907	1.948	1,457,338	1.9222	-0.60%
2015-09-18	0	3.360	3.320	3.360	3.270	3.380	1,342,200	4,471,832	3.3317	1.942	1.919	1.942	1.890	1.953	2,322,535	1.9254	1.51%
2015-09-17	0	3.310	3.260	3.320	3.260	3.390	2,020,600	6,700,436	3.3161	1.913	1.884	1.919	1.884	1.959	3,496,435	1.9164	-0.60%
2015-09-16	0	3.330	3.320	3.340	3.250	3.400	2,140,800	7,066,810	3.3010	1.924	1.919	1.930	1.878	1.965	3,704,428	1.9077	1.83%
2015-09-15	0	3.270	3.200	3.290	3.200	3.450	409,600	1,342,684	3.2780	1.890	1.849	1.901	1.849	1.994	708,770	1.8944	-2.68%
2015-09-14	0	3.360	3.330	3.360	3.300	3.540	230,600	782,084	3.3915	1.942	1.924	1.942	1.907	2.046	399,029	1.9600	-2.33%
2015-09-11	0	3.440	3.440	3.500	3.440	3.550	181,400	638,622	3.5205	1.988	1.988	2.023	1.988	2.052	313,894	2.0345	-1.99%
2015-09-10	0	3.510	3.440	3.510	3.400	3.530	710,400	2,466,140	3.4715	2.028	1.988	2.028	1.965	2.040	1,229,272	2.0062	0.86%
2015-09-09	0	3.480	3.440	3.480	3.410	3.550	712,400	2,472,254	3.4703	2.011	1.988	2.011	1.971	2.052	1,232,733	2.0055	2.65%
2015-09-08	0	3.390	3.360	3.390	3.300	3.400	289,200	967,804	3.3465	1.959	1.942	1.959	1.907	1.965	500,430	1.9339	3.35%
2015-09-07	0	3.280	3.260	3.280	3.240	3.490	369,400	1,224,114	3.3138	1.896	1.884	1.896	1.872	2.017	639,208	1.9150	1.23%
2015-09-04	0	3.240	3.230	3.240	3.230	3.400	27,800	90,564	3.2577	1.872	1.867	1.872	1.867	1.965	48,105	1.8826	-5.54%
2015-09-02	0	3.430	3.330	3.440	3.210	3.590	106,200	363,474	3.4225	1.982	1.924	1.988	1.855	2.075	183,768	1.9779	-3.65%
2015-09-01	0	3.560	3.500	3.600	-	-	0	0	-	2.057	2.023	2.080	-	-	0	-	0.00%
2015-08-31	0	3.560	3.550	3.570	3.550	3.740	669,200	2,423,140	3.6210	2.057	2.052	2.063	2.052	2.161	1,157,980	2.0926	-3.26%
2015-08-28	0	3.680	3.640	3.680	3.650	3.770	979,000	3,638,660	3.7167	2.127	2.104	2.127	2.109	2.179	1,694,056	2.1479	1.10%
2015-08-27	0	3.640	3.610	3.650	3.460	3.680	612,800	2,183,230	3.5627	2.104	2.086	2.109	2.000	2.127	1,060,386	2.0589	6.12%
2015-08-26	0	3.430	3.420	3.490	3.430	3.590	607,600	2,110,910	3.4742	1.982	1.976	2.017	1.982	2.075	1,051,388	2.0077	-0.29%
2015-08-25	0	3.440	3.440	3.450	3.400	3.650	579,800	2,055,950	3.5460	1.988	1.988	1.994	1.965	2.109	1,003,283	2.0492	-3.37%
2015-08-24	0	3.560	3.550	3.580	3.410	3.670	1,993,600	7,055,582	3.5391	2.057	2.052	2.069	1.971	2.121	3,449,714	2.0453	-5.57%
2015-08-21	0	3.770	3.750	3.770	3.760	3.870	448,000	1,699,104	3.7926	2.179	2.167	2.179	2.173	2.236	775,217	2.1918	-3.83%
2015-08-20	0	3.920	3.920	3.930	3.910	4.010	279,200	1,110,790	3.9785	2.265	2.265	2.271	2.260	2.317	483,126	2.2992	-3.69%
2015-08-19	0	4.070	4.050	4.070	4.010	4.110	191,000	774,572	4.0554	2.352	2.341	2.352	2.317	2.375	330,505	2.3436	-0.73%
2015-08-18	0	4.100	4.050	4.130	4.100	4.330	294,000	1,233,722	4.1963	2.369	2.341	2.387	2.369	2.502	508,736	2.4251	-3.30%
2015-08-17	0	4.240	4.230	4.250	4.170	4.260	170,200	719,764	4.2289	2.450	2.445	2.456	2.410	2.462	294,513	2.4439	-1.40%
2015-08-14	0	4.300	4.280	4.300	4.280	4.340	403,000	1,733,390	4.3012	2.485	2.473	2.485	2.473	2.508	697,349	2.4857	0.00%
2015-08-13	0	4.300	4.300	4.310	4.200	4.400	561,000	2,411,750	4.2990	2.485	2.485	2.491	2.427	2.543	970,751	2.4844	0.94%
2015-08-12	0	4.260	4.260	4.280	4.180	4.290	518,000	2,192,272	4.2322	2.462	2.462	2.473	2.416	2.479	896,344	2.4458	-1.39%
2015-08-11	0	4.320	4.280	4.330	4.210	4.420	791,800	3,429,948	4.3318	2.497	2.473	2.502	2.433	2.554	1,370,126	2.5034	1.65%
2015-08-10	0	4.250	4.220	4.270	4.040	4.280	648,600	2,725,416	4.2020	2.456	2.439	2.468	2.335	2.473	1,122,334	2.4283	3.41%
2015-08-07	0	4.110	4.100	4.110	3.970	4.190	633,800	2,608,444	4.1156	2.375	2.369	2.375	2.294	2.421	1,096,724	2.3784	2.75%
2015-08-06	0	4.000	3.980	4.020	3.980	4.050	175,000	703,692	4.0211	2.312	2.300	2.323	2.300	2.341	302,819	2.3238	-0.25%
2015-08-05	0	4.010	4.000	4.030	3.960	4.090	433,400	1,742,590	4.0207	2.317	2.312	2.329	2.288	2.364	749,953	2.3236	1.26%
2015-08-04	0	3.960	3.960	4.040	3.800	4.100	1,033,800	4,139,222	4.0039	2.288	2.288	2.335	2.196	2.369	1,788,882	2.3139	2.06%
2015-08-03	0	3.880	3.840	3.900	3.790	3.920	281,200	1,079,670	3.8395	2.242	2.219	2.254	2.190	2.265	486,587	2.2189	-0.51%
2015-07-31	0	3.900	3.930	3.940	3.890	4.000	749,200	2,972,134	3.9671	2.254	2.271	2.277	2.248	2.312	1,296,411	2.2926	-1.02%
2015-07-30	0	3.940	3.940	3.950	3.900	4.030	688,000	2,734,920	3.9752	2.277	2.277	2.283	2.254	2.329	1,190,511	2.2973	-0.51%
2015-07-29	0	3.960	3.950	3.980	3.900	4.010	914,400	3,627,444	3.9670	2.288	2.283	2.300	2.254	2.317	1,582,273	2.2926	1.80%
2015-07-28	0	3.890	3.890	3.940	3.700	4.030	555,000	2,163,266	3.8978	2.248	2.248	2.277	2.138	2.329	960,369	2.2525	0.00%
2015-07-27	0	3.890	3.890	3.920	3.860	4.260	756,000	3,061,886	4.0501	2.248	2.248	2.265	2.231	2.462	1,308,178	2.3406	-9.74%
2015-07-24	0	4.310	4.260	4.330	4.250	4.420	669,600	2,881,363	4.3031	2.491	2.462	2.502	2.456	2.554	1,158,672	2.4868	-1.37%
2015-07-23	0	4.370	4.350	4.370	4.230	4.480	2,446,000	10,698,164	4.3737	2.525	2.514	2.525	2.445	2.589	4,232,545	2.5276	1.63%
2015-07-22	0	4.300	4.260	4.350	4.200	4.380	1,206,800	5,208,430	4.3159	2.485	2.462	2.514	2.427	2.531	2,088,240	2.4942	0.00%
2015-07-21	0	4.300	4.300	4.320	4.240	4.340	311,400	1,342,151	4.3101	2.485	2.485	2.497	2.450	2.508	538,845	2.4908	-0.46%
2015-07-20	0	4.320	4.270	4.320	4.240	4.370	531,600	2,296,203	4.3194	2.497	2.468	2.497	2.450	2.525	919,878	2.4962	0.23%
2015-07-17	0	4.310	4.310	4.330	4.190	4.360	399,000	1,716,706	4.3025	2.491	2.491	2.502	2.421	2.520	690,427	2.4864	3.61%
2015-07-16	0	4.160	4.160	4.220	3.940	4.230	726,400	3,027,471	4.1678	2.404	2.404	2.439	2.277	2.445	1,256,959	2.4086	1.46%
2015-07-15	0	4.100	4.060	4.100	4.000	4.370	875,400	3,633,884	4.1511	2.369	2.346	2.369	2.312	2.525	1,514,787	2.3989	-5.31%
2015-07-14	0	4.330	4.330	4.350	4.250	4.510	1,772,800	7,762,930	4.3789	2.502	2.502	2.514	2.456	2.606	3,067,643	2.5306	-2.70%
2015-07-13	0	4.450	4.420	4.450	4.220	4.600	1,693,200	7,514,794	4.4382	2.572	2.554	2.572	2.439	2.658	2,929,904	2.5649	4.22%
2015-07-10	0	4.270	4.230	4.270	4.000	4.320	3,771,436	15,974,925	4.2358	2.468	2.445	2.468	2.312	2.497	6,526,072	2.4479	9.49%
2015-07-09	0	3.900	3.880	3.900	3.400	3.950	2,646,200	9,983,146	3.7726	2.254	2.242	2.254	1.965	2.283	4,578,970	2.1802	14.71%
2015-07-08	0	3.400	3.360	3.400	3.020	3.550	5,302,000	17,226,028	3.2490	1.965	1.942	1.965	1.745	2.052	9,174,551	1.8776	-6.59%
2015-07-07	0	3.640	3.600	3.640	3.400	4.400	6,591,400	24,533,182	3.7220	2.104	2.080	2.104	1.965	2.543	11,405,722	2.1510	-14.55%
2015-07-06	0	4.260	4.260	4.290	4.080	5.200	2,728,600	11,986,632	4.3930	2.462	2.462	2.479	2.358	3.005	4,721,554	2.5387	-11.43%
2015-07-03	0	4.810	4.800	4.810	4.800	5.230	2,163,200	10,760,940	4.9745	2.780	2.774	2.780	2.774	3.022	3,743,189	2.8748	-5.87%
2015-07-02	0	5.110	5.100	5.110	5.040	5.400	679,800	3,551,038	5.2237	2.953	2.947	2.953	2.913	3.121	1,176,322	3.0188	-4.66%
2015-06-30	0	5.360	5.350	5.390	5.090	5.500	772,200	4,060,114	5.2579	3.098	3.092	3.115	2.942	3.178	1,336,211	3.0385	3.08%
2015-06-29	0	5.200	5.150	5.230	4.990	5.610	2,020,400	10,493,988	5.1940	3.005	2.976	3.022	2.884	3.242	3,496,089	3.0016	-6.47%
2015-06-26	0	5.560	5.510	5.560	5.410	5.850	1,050,600	5,882,256	5.5989	3.213	3.184	3.213	3.126	3.381	1,817,952	3.2356	-4.79%
2015-06-25	0	5.840	5.840	5.860	5.800	5.960	740,800	4,376,200	5.9074	3.375	3.375	3.387	3.352	3.444	1,281,876	3.4139	-2.99%
2015-06-24	0	6.020	6.010	6.050	5.920	6.160	737,200	4,442,580	6.0263	3.479	3.473	3.496	3.421	3.560	1,275,647	3.4826	1.35%
2015-06-23	0	5.940	5.930	5.940	5.740	6.000	1,083,990	6,348,598	5.8567	3.433	3.427	3.433	3.317	3.467	1,875,730	3.3846	2.41%
2015-06-22	0	5.800	5.780	5.800	5.670	5.940	456,800	2,641,796	5.7833	3.352	3.340	3.352	3.277	3.433	790,444	3.3422	-1.69%
2015-06-19	0	5.900	5.900	5.910	5.900	6.420	785,600	4,837,882	6.1582	3.410	3.410	3.415	3.410	3.710	1,359,398	3.5588	-8.95%
2015-06-18	0	6.480	6.420	6.480	6.340	6.550	117,800	760,804	6.4584	3.745	3.710	3.745	3.664	3.785	203,840	3.7324	-1.07%
2015-06-17	0	6.550	6.480	6.560	6.430	6.780	1,364,600	8,992,610	6.5899	3.785	3.745	3.791	3.716	3.918	2,361,296	3.8083	-2.96%
2015-06-16	0	6.750	6.700	6.790	6.660	7.050	2,753,000	19,043,272	6.9173	3.901	3.872	3.924	3.849	4.074	4,763,776	3.9975	-2.60%
2015-06-15	0	6.930	6.900	6.930	6.620	7.020	5,459,000	37,605,948	6.8888	4.005	3.988	4.005	3.826	4.057	9,446,223	3.9811	2.67%
2015-06-12	0	6.750	6.750	6.760	6.490	6.780	1,910,800	12,704,902	6.6490	3.901	3.901	3.907	3.751	3.918	3,306,438	3.8425	2.74%
2015-06-11	0	6.570	6.500	6.570	6.370	6.620	836,600	5,420,718	6.4795	3.797	3.756	3.797	3.681	3.826	1,447,648	3.7445	1.08%
2015-06-10	0	6.500	6.460	6.500	6.330	6.780	1,777,000	11,541,258	6.4948	3.756	3.733	3.756	3.658	3.918	3,074,911	3.7534	1.06%
2015-06-09	0	6.480	6.440	6.480	6.350	6.500	2,439,600	15,675,084	6.4253	3.717	3.694	3.717	3.643	3.729	4,252,974	3.6857	-0.15%
2015-06-08	0	6.490	6.450	6.490	6.360	7.040	3,478,000	22,876,680	6.5775	3.723	3.700	3.723	3.648	4.038	6,063,225	3.7730	-5.39%
2015-06-05	0	6.860	6.860	6.870	6.850	7.200	2,473,000	17,218,678	6.9627	3.935	3.935	3.941	3.929	4.130	4,311,200	3.9939	-4.59%
2015-06-04	0	7.190	7.170	7.190	6.780	7.330	6,163,600	43,393,408	7.0403	4.124	4.113	4.124	3.889	4.205	10,745,052	4.0385	3.01%
2015-06-03	0	6.980	6.920	6.990	6.630	7.240	7,513,200	52,543,368	6.9935	4.004	3.969	4.010	3.803	4.153	13,097,820	4.0116	3.71%
2015-06-02	0	6.730	6.730	6.740	6.630	6.880	2,833,200	19,086,438	6.7367	3.860	3.860	3.866	3.803	3.947	4,939,140	3.8643	0.90%
2015-06-01	0	6.670	6.670	6.690	6.510	6.900	3,404,200	22,801,906	6.6982	3.826	3.826	3.838	3.734	3.958	5,934,568	3.8422	4.55%
2015-05-29	0	6.380	6.380	6.410	6.000	6.550	4,141,200	26,169,834	6.3194	3.660	3.660	3.677	3.442	3.757	7,219,386	3.6249	5.45%
2015-05-28	0	6.050	5.970	6.080	5.930	6.590	2,545,000	15,786,966	6.2031	3.470	3.425	3.488	3.402	3.780	4,436,718	3.5583	-6.92%
2015-05-27	0	6.500	6.490	6.500	6.360	6.540	3,181,800	20,515,433	6.4477	3.729	3.723	3.729	3.648	3.751	5,546,857	3.6986	2.52%
2015-05-26	0	6.340	6.340	6.350	6.200	6.410	2,580,200	16,300,492	6.3175	3.637	3.637	3.643	3.556	3.677	4,498,083	3.6239	5.32%
2015-05-22	0	6.020	6.080	6.100	5.980	6.190	1,252,200	7,612,931	6.0796	3.453	3.488	3.499	3.430	3.551	2,182,970	3.4874	-1.47%
2015-05-21	0	6.110	6.080	6.170	5.960	6.180	547,800	3,321,120	6.0627	3.505	3.488	3.539	3.419	3.545	954,984	3.4777	-0.49%
2015-05-20	0	6.140	6.100	6.150	5.900	6.200	1,462,000	8,899,328	6.0871	3.522	3.499	3.528	3.384	3.556	2,548,716	3.4917	3.72%
2015-05-19	0	5.920	5.900	5.920	5.820	6.190	1,090,200	6,518,997	5.9796	3.396	3.384	3.396	3.338	3.551	1,900,554	3.4301	2.78%
2015-05-18	0	5.760	5.760	5.800	5.720	5.880	702,200	4,077,022	5.8061	3.304	3.304	3.327	3.281	3.373	1,224,151	3.3305	-1.37%
2015-05-15	0	5.840	5.840	5.850	5.680	6.020	641,000	3,741,788	5.8374	3.350	3.350	3.356	3.258	3.453	1,117,460	3.3485	0.17%
2015-05-14	0	5.830	5.830	5.870	5.790	5.990	1,516,400	9,004,561	5.9381	3.344	3.344	3.367	3.321	3.436	2,643,552	3.4062	-2.18%
2015-05-13	0	5.960	5.920	5.960	5.690	6.000	720,600	4,267,762	5.9225	3.419	3.396	3.419	3.264	3.442	1,256,228	3.3973	0.17%
2015-05-12	0	5.950	5.940	5.960	5.920	6.060	1,125,800	6,739,391	5.9863	3.413	3.407	3.419	3.396	3.476	1,962,616	3.4339	-1.16%
2015-05-11	0	6.020	6.000	6.020	5.730	6.020	1,840,600	10,896,715	5.9202	3.453	3.442	3.453	3.287	3.453	3,208,732	3.3960	4.88%
2015-05-08	0	5.740	5.730	5.750	5.520	5.770	1,981,000	11,215,797	5.6617	3.293	3.287	3.298	3.166	3.310	3,453,493	3.2477	3.24%
2015-05-07	0	5.560	5.560	5.580	5.560	5.910	1,723,200	9,765,288	5.6669	3.189	3.189	3.201	3.189	3.390	3,004,068	3.2507	-4.96%
2015-05-06	0	5.850	5.810	5.850	5.770	6.200	2,440,200	14,626,209	5.9939	3.356	3.333	3.356	3.310	3.556	4,254,020	3.4382	-2.50%
2015-05-05	0	6.000	5.980	6.000	5.950	6.210	3,973,800	24,170,540	6.0825	3.442	3.430	3.442	3.413	3.562	6,927,557	3.4890	-2.44%
2015-05-04	0	6.150	6.140	6.150	6.040	6.230	1,756,400	10,764,360	6.1286	3.528	3.522	3.528	3.465	3.574	3,061,946	3.5155	1.15%
2015-04-30	0	6.080	6.080	6.100	6.000	6.600	3,886,000	24,165,166	6.2185	3.488	3.488	3.499	3.442	3.786	6,774,494	3.5671	-7.60%
2015-04-29	0	6.580	6.560	6.590	6.300	6.610	3,642,600	23,563,368	6.4688	3.774	3.763	3.780	3.614	3.792	6,350,173	3.7107	2.81%
2015-04-28	0	6.400	6.400	6.440	6.290	6.590	3,384,400	21,818,972	6.4469	3.671	3.671	3.694	3.608	3.780	5,900,051	3.6981	0.16%
2015-04-27	0	6.390	6.360	6.390	6.240	6.550	3,035,600	19,303,500	6.3590	3.665	3.648	3.665	3.579	3.757	5,291,985	3.6477	0.31%
2015-04-24	0	6.370	6.340	6.380	6.250	6.570	1,164,200	7,394,732	6.3518	3.654	3.637	3.660	3.585	3.769	2,029,559	3.6435	-1.55%
2015-04-23	0	6.470	6.460	6.520	6.400	6.590	2,251,000	14,622,837	6.4962	3.711	3.706	3.740	3.671	3.780	3,924,186	3.7263	-0.92%
2015-04-22	0	6.530	6.510	6.530	6.230	6.600	2,141,200	13,802,801	6.4463	3.746	3.734	3.746	3.574	3.786	3,732,771	3.6977	3.49%
2015-04-21	0	6.310	6.290	6.340	6.200	6.500	2,819,800	17,808,820	6.3156	3.620	3.608	3.637	3.556	3.729	4,915,779	3.6228	-1.41%
2015-04-20	0	6.400	6.350	6.400	6.330	6.820	2,587,600	16,920,578	6.5391	3.671	3.643	3.671	3.631	3.912	4,510,983	3.7510	-6.98%
2015-04-17	0	6.880	6.880	6.900	6.800	7.100	3,452,200	23,821,991	6.9005	3.947	3.947	3.958	3.901	4.073	6,018,247	3.9583	-0.72%
2015-04-16	0	6.930	6.920	6.960	6.700	6.960	3,212,400	21,904,351	6.8187	3.975	3.969	3.992	3.843	3.992	5,600,202	3.9114	2.36%
2015-04-15	0	6.770	6.710	6.810	6.620	7.150	4,072,800	27,955,645	6.8640	3.883	3.849	3.906	3.797	4.101	7,100,144	3.9373	-4.65%
2015-04-14	0	7.100	6.880	7.100	6.730	7.340	9,566,200	67,183,925	7.0231	4.073	3.947	4.073	3.860	4.210	16,676,831	4.0286	2.60%
2015-04-13	0	6.920	6.940	6.950	6.600	7.000	6,666,000	45,296,210	6.7951	3.969	3.981	3.987	3.786	4.015	11,620,890	3.8978	6.30%
2015-04-10	0	6.510	6.500	6.510	6.130	6.600	8,676,000	55,215,536	6.3642	3.734	3.729	3.734	3.516	3.786	15,124,939	3.6506	5.17%
2015-04-09	0	6.190	6.190	6.290	6.130	7.060	9,801,600	63,982,488	6.5278	3.551	3.551	3.608	3.516	4.050	17,087,206	3.7445	-0.80%
2015-04-08	0	6.240	6.240	6.250	6.000	6.420	14,491,200	90,714,228	6.2600	3.579	3.579	3.585	3.442	3.683	25,262,622	3.5908	7.59%
2015-04-02	0	5.800	5.800	5.810	5.480	5.820	5,390,400	30,471,784	5.6530	3.327	3.327	3.333	3.143	3.338	9,397,126	3.2427	5.07%
2015-04-01	0	5.520	5.510	5.520	5.200	5.540	3,580,000	19,566,920	5.4656	3.166	3.161	3.166	2.983	3.178	6,241,042	3.1352	4.35%
2015-03-31	0	5.290	5.270	5.290	5.210	5.450	2,729,800	14,504,258	5.3133	3.034	3.023	3.034	2.989	3.126	4,758,882	3.0478	-0.56%
2015-03-30	0	5.320	5.310	5.330	4.940	5.330	5,487,800	28,531,806	5.1991	3.052	3.046	3.057	2.834	3.057	9,566,925	2.9823	9.47%
2015-03-27	0	4.860	4.860	4.870	4.750	4.980	1,008,600	4,857,430	4.8160	2.788	2.788	2.794	2.725	2.857	1,758,300	2.7626	-0.82%
2015-03-26	0	4.900	4.870	4.900	4.830	5.000	3,336,400	16,402,802	4.9163	2.811	2.794	2.811	2.771	2.868	5,816,372	2.8201	1.66%
2015-03-25	0	4.820	4.770	4.820	4.770	4.910	562,200	2,733,562	4.8623	2.765	2.736	2.765	2.736	2.816	980,088	2.7891	-0.41%
2015-03-24	0	4.840	4.810	4.870	4.740	4.900	815,200	3,954,144	4.8505	2.776	2.759	2.794	2.719	2.811	1,421,145	2.7824	1.68%
2015-03-23	0	4.760	4.750	4.800	4.740	4.810	847,000	4,052,036	4.7840	2.730	2.725	2.753	2.719	2.759	1,476,582	2.7442	0.85%
2015-03-20	0	4.720	4.710	4.720	4.700	4.830	690,400	3,280,431	4.7515	2.707	2.702	2.707	2.696	2.771	1,203,580	2.7256	-1.67%
2015-03-19	0	4.800	4.790	4.810	4.730	4.840	467,000	2,234,824	4.7855	2.753	2.748	2.759	2.713	2.776	814,125	2.7451	-0.41%
2015-03-18	0	4.820	4.810	4.820	4.730	4.850	592,000	2,835,812	4.7902	2.765	2.759	2.765	2.713	2.782	1,032,038	2.7478	1.47%
2015-03-17	0	4.750	4.750	4.780	4.750	4.890	472,600	2,271,642	4.8067	2.725	2.725	2.742	2.725	2.805	823,887	2.7572	-2.06%
2015-03-16	0	4.850	4.810	4.850	4.740	4.860	433,600	2,086,506	4.8121	2.782	2.759	2.782	2.719	2.788	755,898	2.7603	2.11%
2015-03-13	0	4.750	4.730	4.750	4.700	4.840	405,000	1,927,930	4.7603	2.725	2.713	2.725	2.696	2.776	706,040	2.7306	-0.42%
2015-03-12	0	4.770	4.760	4.790	4.740	4.800	147,400	703,236	4.7709	2.736	2.730	2.748	2.719	2.753	256,964	2.7367	-0.42%
2015-03-11	0	4.790	4.760	4.790	4.690	4.790	177,400	839,300	4.7311	2.748	2.730	2.748	2.690	2.748	309,263	2.7139	0.21%
2015-03-10	0	4.780	4.770	4.810	4.680	4.810	108,600	515,820	4.7497	2.742	2.736	2.759	2.685	2.759	189,323	2.7245	-1.24%
2015-03-09	0	4.840	4.830	4.860	4.740	4.890	328,000	1,586,914	4.8382	2.776	2.771	2.788	2.719	2.805	571,805	2.7753	1.04%
2015-03-06	0	4.790	4.790	4.830	4.760	4.840	143,000	688,456	4.8144	2.748	2.748	2.771	2.730	2.776	249,293	2.7616	0.63%
2015-03-05	0	4.760	4.720	4.760	4.710	4.860	543,000	2,609,452	4.8056	2.730	2.707	2.730	2.702	2.788	946,616	2.7566	-1.04%
2015-03-04	0	4.810	4.800	4.810	4.710	4.820	1,004,200	4,800,088	4.7800	2.759	2.753	2.759	2.702	2.765	1,750,630	2.7419	2.78%
2015-03-03	0	4.680	4.680	4.690	4.670	4.730	363,800	1,707,502	4.6935	2.685	2.685	2.690	2.679	2.713	634,215	2.6923	0.00%
2015-03-02	0	4.680	4.680	4.720	4.680	4.840	499,400	2,367,458	4.7406	2.685	2.685	2.707	2.685	2.776	870,608	2.7193	-2.30%
2015-02-27	0	4.790	4.790	4.800	4.710	4.810	505,000	2,415,086	4.7823	2.748	2.748	2.753	2.702	2.759	880,370	2.7433	1.27%
2015-02-26	0	4.730	4.730	4.740	4.630	4.740	845,800	3,976,174	4.7011	2.713	2.713	2.719	2.656	2.719	1,474,490	2.6966	1.94%
2015-02-25	0	4.640	4.640	4.650	4.610	4.680	319,200	1,484,663	4.6512	2.662	2.662	2.667	2.644	2.685	556,464	2.6680	0.65%
2015-02-24	0	4.610	4.610	4.640	4.550	4.690	206,600	964,462	4.6683	2.644	2.644	2.662	2.610	2.690	360,167	2.6778	1.10%
2015-02-23	0	4.560	4.560	4.600	4.530	4.700	107,800	494,078	4.5833	2.616	2.616	2.639	2.599	2.696	187,929	2.6291	-2.36%
2015-02-18	0	4.670	4.550	4.670	4.690	4.690	200	938	4.6900	2.679	2.610	2.679	2.690	2.690	349	2.6903	-0.85%
2015-02-17	0	4.710	4.700	4.740	4.700	4.750	116,400	549,688	4.7224	2.702	2.696	2.719	2.696	2.725	202,921	2.7089	0.43%
2015-02-16	0	4.690	4.620	4.700	4.610	4.700	77,600	360,814	4.6497	2.690	2.650	2.696	2.644	2.696	135,281	2.6672	0.86%
2015-02-13	0	4.650	4.610	4.650	4.600	4.700	615,000	2,850,444	4.6349	2.667	2.644	2.667	2.639	2.696	1,072,134	2.6587	1.53%
2015-02-12	0	4.580	4.550	4.590	4.530	4.590	143,600	655,204	4.5627	2.627	2.610	2.633	2.599	2.633	250,339	2.6173	1.33%
2015-02-11	0	4.520	4.520	4.530	4.500	4.530	74,800	338,232	4.5218	2.593	2.593	2.599	2.581	2.599	130,399	2.5938	-1.74%
2015-02-10	0	4.600	4.500	4.600	4.540	4.610	125,200	575,572	4.5972	2.639	2.581	2.639	2.604	2.644	218,262	2.6371	1.32%
2015-02-09	0	4.540	4.550	4.600	4.530	4.610	194,000	891,888	4.5974	2.604	2.610	2.639	2.599	2.644	338,202	2.6371	-0.66%
2015-02-06	0	4.570	4.540	4.570	4.530	4.630	128,400	589,382	4.5902	2.621	2.604	2.621	2.599	2.656	223,841	2.6330	0.00%
2015-02-05	0	4.570	4.570	4.590	4.530	4.630	381,800	1,746,610	4.5747	2.621	2.621	2.633	2.599	2.656	665,595	2.6241	0.44%
2015-02-04	0	4.550	4.520	4.550	4.520	4.590	222,200	1,008,794	4.5400	2.610	2.593	2.610	2.593	2.633	387,363	2.6043	0.44%
2015-02-03	0	4.530	4.490	4.540	4.480	4.540	328,000	1,475,314	4.4979	2.599	2.576	2.604	2.570	2.604	571,805	2.5801	0.00%
2015-02-02	0	4.530	4.500	4.540	4.450	4.540	599,400	2,694,949	4.4961	2.599	2.581	2.604	2.553	2.604	1,044,939	2.5790	-2.37%
2015-01-30	0	4.640	4.640	4.650	4.600	4.710	358,200	1,669,208	4.6600	2.662	2.662	2.667	2.639	2.702	624,453	2.6731	-1.49%
2015-01-29	0	4.710	4.710	4.750	4.640	4.970	4,611,890	22,037,444	4.7784	2.702	2.702	2.725	2.662	2.851	8,039,944	2.7410	1.95%
2015-01-28	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2015-01-21	0	4.620	4.600	4.620	4.510	4.650	484,800	2,224,212	4.5879	2.650	2.639	2.650	2.587	2.667	845,156	2.6317	1.54%
2015-01-20	0	4.550	4.550	4.560	4.500	4.580	323,600	1,469,478	4.5410	2.610	2.610	2.616	2.581	2.627	564,134	2.6048	1.11%
2015-01-19	0	4.500	4.500	4.560	4.440	4.650	831,200	3,811,698	4.5858	2.581	2.581	2.616	2.547	2.667	1,449,037	2.6305	-4.05%
2015-01-16	0	4.690	4.690	4.700	4.600	4.880	708,200	3,302,752	4.6636	2.690	2.690	2.696	2.639	2.799	1,234,611	2.6751	-1.47%
2015-01-15	0	4.760	4.770	4.830	4.670	4.820	1,354,400	6,423,504	4.7427	2.730	2.736	2.771	2.679	2.765	2,361,136	2.7205	1.49%
2015-01-14	0	4.690	4.690	4.720	4.670	4.800	817,400	3,852,022	4.7125	2.690	2.690	2.707	2.679	2.753	1,424,980	2.7032	-1.88%
2015-01-13	0	4.780	4.750	4.790	4.700	4.970	1,232,200	5,929,154	4.8118	2.742	2.725	2.748	2.696	2.851	2,148,104	2.7602	-1.24%
2015-01-12	0	4.840	4.820	4.850	4.810	5.000	583,800	2,840,296	4.8652	2.776	2.765	2.782	2.759	2.868	1,017,743	2.7908	-0.82%
2015-01-09	0	4.880	4.880	4.900	4.880	5.010	1,475,600	7,304,806	4.9504	2.799	2.799	2.811	2.799	2.874	2,572,425	2.8397	-2.01%
2015-01-08	0	4.980	4.980	5.020	4.970	5.090	869,000	4,365,518	5.0236	2.857	2.857	2.880	2.851	2.920	1,514,934	2.8817	-1.19%
2015-01-07	0	5.040	5.030	5.040	4.970	5.100	1,187,600	5,965,285	5.0230	2.891	2.885	2.891	2.851	2.925	2,070,352	2.8813	0.00%
2015-01-06	0	5.040	5.030	5.050	4.990	5.150	1,293,400	6,536,529	5.0538	2.891	2.885	2.897	2.862	2.954	2,254,794	2.8989	1.20%
2015-01-05	0	4.980	4.960	4.990	4.910	5.090	1,711,400	8,539,364	4.9897	2.857	2.845	2.862	2.816	2.920	2,983,497	2.8622	3.11%
2015-01-02	0	4.830	4.800	4.830	4.800	4.970	885,100	4,271,216	4.8257	2.771	2.753	2.771	2.753	2.851	1,543,002	2.7681	-0.82%
2014-12-31	0	4.870	4.730	4.870	4.730	4.870	602,600	2,883,786	4.7856	2.794	2.713	2.794	2.713	2.794	1,050,517	2.7451	1.46%
2014-12-30	0	4.800	4.790	4.800	4.800	4.950	303,400	1,467,068	4.8354	2.753	2.748	2.753	2.753	2.839	528,920	2.7737	-2.44%
2014-12-29	0	4.920	4.900	4.920	4.870	4.990	842,100	4,156,292	4.9356	2.822	2.811	2.822	2.794	2.862	1,468,040	2.8312	-0.40%
2014-12-24	0	4.940	4.900	4.940	4.880	4.970	799,600	3,935,262	4.9215	2.834	2.811	2.834	2.799	2.851	1,393,949	2.8231	0.20%
2014-12-23	0	4.930	4.890	4.930	4.860	5.040	744,600	3,662,472	4.9187	2.828	2.805	2.828	2.788	2.891	1,298,067	2.8215	-0.60%
2014-12-22	0	4.960	4.930	4.960	4.780	4.980	778,800	3,784,778	4.8598	2.845	2.828	2.845	2.742	2.857	1,357,688	2.7877	-0.20%
2014-12-19	0	4.970	4.900	4.980	4.850	4.980	547,000	2,689,244	4.9164	2.851	2.811	2.857	2.782	2.857	953,589	2.8201	0.61%
2014-12-18	0	4.940	4.900	4.940	4.800	5.080	634,800	3,109,518	4.8984	2.834	2.811	2.834	2.753	2.914	1,106,652	2.8098	0.20%
2014-12-17	0	4.930	4.920	4.930	4.820	5.090	2,296,400	11,390,167	4.9600	2.828	2.822	2.828	2.765	2.920	4,003,332	2.8452	0.82%
2014-12-16	0	4.890	4.860	4.890	4.840	5.050	1,135,000	5,596,576	4.9309	2.805	2.788	2.805	2.776	2.897	1,978,654	2.8285	-2.40%
2014-12-15	0	5.010	5.010	5.060	5.000	5.190	599,000	3,038,298	5.0723	2.874	2.874	2.903	2.868	2.977	1,044,241	2.9096	-2.72%
2014-12-12	0	5.150	5.150	5.190	5.120	5.230	442,400	2,289,358	5.1749	2.954	2.954	2.977	2.937	3.000	771,239	2.9684	0.98%
2014-12-11	0	5.100	5.100	5.150	5.080	5.260	608,800	3,148,900	5.1723	2.925	2.925	2.954	2.914	3.017	1,061,326	2.9669	-1.54%
2014-12-10	0	5.180	5.170	5.220	5.050	5.240	998,800	5,154,238	5.1604	2.971	2.966	2.994	2.897	3.006	1,741,216	2.9601	-0.19%
2014-12-09	0	5.190	5.120	5.200	5.100	5.450	2,623,000	13,870,792	5.2881	2.977	2.937	2.983	2.925	3.126	4,572,696	3.0334	-2.08%
2014-12-08	0	5.300	5.290	5.300	5.300	5.480	3,364,600	18,153,710	5.3955	3.040	3.034	3.040	3.040	3.143	5,865,533	3.0950	0.19%
2014-12-05	0	5.290	5.280	5.310	5.160	5.400	1,382,400	7,321,511	5.2962	3.034	3.029	3.046	2.960	3.098	2,409,949	3.0380	-0.56%
2014-12-04	0	5.320	5.320	5.350	5.270	5.480	1,242,200	6,672,516	5.3715	3.052	3.052	3.069	3.023	3.143	2,165,537	3.0812	0.95%
2014-12-03	0	5.270	5.270	5.280	5.190	5.340	1,123,400	5,917,382	5.2674	3.023	3.023	3.029	2.977	3.063	1,958,432	3.0215	-1.31%
2014-12-02	0	5.340	5.260	5.350	5.060	5.650	1,828,400	9,832,634	5.3777	3.063	3.017	3.069	2.903	3.241	3,187,464	3.0848	4.71%
2014-12-01	0	5.100	5.100	5.110	5.060	5.210	659,400	3,391,302	5.1430	2.925	2.925	2.931	2.903	2.989	1,149,537	2.9501	-1.92%
2014-11-28	0	5.200	5.160	5.250	5.180	5.320	601,000	3,150,076	5.2414	2.983	2.960	3.012	2.971	3.052	1,047,728	3.0066	-1.52%
2014-11-27	0	5.280	5.280	5.300	5.240	5.340	318,000	1,681,568	5.2879	3.029	3.029	3.040	3.006	3.063	554,372	3.0333	-1.12%
2014-11-26	0	5.340	5.300	5.350	5.250	5.350	315,800	1,669,646	5.2870	3.063	3.040	3.069	3.012	3.069	550,537	3.0328	2.30%
2014-11-25	0	5.220	5.220	5.290	5.210	5.310	632,000	3,320,334	5.2537	2.994	2.994	3.034	2.989	3.046	1,101,771	3.0136	-1.32%
2014-11-24	0	5.290	5.290	5.350	5.050	5.440	1,054,000	5,595,910	5.3092	3.034	3.034	3.069	2.897	3.121	1,837,446	3.0455	0.76%
2014-11-21	0	5.250	5.210	5.260	4.980	5.270	215,000	1,114,022	5.1815	3.012	2.989	3.017	2.857	3.023	374,811	2.9722	3.14%
2014-11-20	0	5.090	5.090	5.100	5.030	5.150	237,200	1,205,452	5.0820	2.920	2.920	2.925	2.885	2.954	413,513	2.9152	2.21%
2014-11-19	0	4.980	4.980	5.000	4.920	5.200	1,281,000	6,431,236	5.0205	2.857	2.857	2.868	2.822	2.983	2,233,177	2.8799	-3.11%
2014-11-18	0	5.140	5.070	5.140	5.060	5.390	1,256,800	6,457,872	5.1383	2.948	2.908	2.948	2.903	3.092	2,190,989	2.9475	-2.10%
2014-11-17	0	5.250	5.250	5.280	5.230	5.620	2,206,200	12,069,330	5.4706	3.012	3.012	3.029	3.000	3.224	3,846,086	3.1381	-2.23%
2014-11-14	0	5.370	5.310	5.370	5.270	5.490	883,800	4,725,205	5.3465	3.080	3.046	3.080	3.023	3.149	1,540,735	3.0669	-0.37%
2014-11-13	0	5.390	5.380	5.390	5.380	5.530	924,800	5,027,374	5.4362	3.092	3.086	3.092	3.086	3.172	1,612,211	3.1183	0.56%
2014-11-12	0	5.360	5.370	5.380	5.300	5.460	717,200	3,854,756	5.3747	3.075	3.080	3.086	3.040	3.132	1,250,300	3.0831	-1.47%
2014-11-11	0	5.440	5.430	5.460	5.430	5.720	1,010,800	5,671,148	5.6106	3.121	3.115	3.132	3.115	3.281	1,762,136	3.2183	-2.16%
2014-11-10	0	5.560	5.510	5.560	5.390	5.630	1,669,600	9,226,258	5.5260	3.189	3.161	3.189	3.092	3.229	2,910,627	3.1699	4.91%
2014-11-07	0	5.300	5.230	5.300	5.220	5.390	250,600	1,336,958	5.3350	3.040	3.000	3.040	2.994	3.092	436,873	3.0603	-0.38%
2014-11-06	0	5.320	5.240	5.320	5.270	5.500	315,600	1,699,326	5.3844	3.052	3.006	3.052	3.023	3.155	550,188	3.0886	-1.48%
2014-11-05	0	5.400	5.340	5.420	5.290	5.480	347,400	1,862,792	5.3621	3.098	3.063	3.109	3.034	3.143	605,625	3.0758	1.50%
2014-11-04	0	5.320	5.320	5.330	5.080	5.330	419,600	2,198,662	5.2399	3.052	3.052	3.057	2.914	3.057	731,492	3.0057	4.72%
2014-11-03	0	5.080	5.020	5.080	5.010	5.140	207,000	1,051,636	5.0804	2.914	2.880	2.914	2.874	2.948	360,865	2.9142	-1.36%
2014-10-31	0	5.150	5.140	5.160	5.120	5.200	197,200	1,012,740	5.1356	2.954	2.948	2.960	2.937	2.983	343,780	2.9459	0.98%
2014-10-30	0	5.100	5.100	5.130	5.100	5.220	192,000	994,908	5.1818	2.925	2.925	2.943	2.925	2.994	334,715	2.9724	-0.58%
2014-10-29	0	5.130	5.130	5.160	5.090	5.200	420,800	2,167,322	5.1505	2.943	2.943	2.960	2.920	2.983	733,584	2.9544	1.99%
2014-10-28	0	5.030	4.970	5.100	4.810	5.050	171,800	852,486	4.9621	2.885	2.851	2.925	2.759	2.897	299,500	2.8464	3.29%
2014-10-27	0	4.870	4.870	4.900	4.700	5.020	319,200	1,562,786	4.8959	2.794	2.794	2.811	2.696	2.880	556,464	2.8084	-2.99%
2014-10-24	0	5.020	5.020	5.050	5.010	5.110	270,400	1,366,106	5.0522	2.880	2.880	2.897	2.874	2.931	471,390	2.8980	-0.59%
2014-10-23	0	5.050	5.050	5.060	5.020	5.550	661,400	3,444,720	5.2082	2.897	2.897	2.903	2.880	3.184	1,153,024	2.9876	-7.00%
2014-10-22	0	5.430	5.420	5.430	5.400	5.600	460,800	2,521,922	5.4729	3.115	3.109	3.115	3.098	3.212	803,316	3.1394	1.12%
2014-10-21	0	5.370	5.370	5.390	5.340	5.560	480,400	2,594,540	5.4008	3.080	3.080	3.092	3.063	3.189	837,485	3.0980	-1.47%
2014-10-20	0	5.450	5.410	5.450	5.400	5.600	419,600	2,286,316	5.4488	3.126	3.103	3.126	3.098	3.212	731,492	3.1256	-2.33%
2014-10-17	0	5.580	5.500	5.580	5.350	5.610	582,600	3,173,670	5.4474	3.201	3.155	3.201	3.069	3.218	1,015,651	3.1248	0.54%
2014-10-16	0	5.550	5.550	5.620	5.520	5.630	265,200	1,478,136	5.5737	3.184	3.184	3.224	3.166	3.229	462,325	3.1972	-1.42%
2014-10-15	0	5.630	5.610	5.690	5.590	5.630	39,800	223,222	5.6086	3.229	3.218	3.264	3.207	3.229	69,384	3.2172	-1.05%
2014-10-14	0	5.690	5.650	5.690	5.560	5.690	91,400	511,004	5.5909	3.264	3.241	3.264	3.189	3.264	159,338	3.2070	1.25%
2014-10-13	0	5.620	5.620	5.680	5.600	5.780	466,600	2,647,942	5.6750	3.224	3.224	3.258	3.212	3.316	813,427	3.2553	-2.77%
2014-10-10	0	5.780	5.780	5.800	5.740	5.980	413,000	2,416,970	5.8522	3.316	3.316	3.327	3.293	3.430	719,986	3.3570	-2.53%
2014-10-09	0	5.930	5.900	5.930	5.760	6.090	702,600	4,100,605	5.8363	3.402	3.384	3.402	3.304	3.493	1,224,848	3.3478	-0.84%
2014-10-08	0	5.980	5.970	5.980	5.940	6.130	818,400	4,893,344	5.9792	3.430	3.425	3.430	3.407	3.516	1,426,723	3.4298	-1.16%
2014-10-07	0	6.050	6.000	6.050	5.930	6.150	1,330,400	8,080,650	6.0738	3.470	3.442	3.470	3.402	3.528	2,319,297	3.4841	1.51%
2014-10-06	0	5.960	5.950	6.010	5.530	6.050	1,746,200	10,322,524	5.9114	3.419	3.413	3.447	3.172	3.470	3,044,164	3.3909	7.00%
2014-10-03	0	5.570	5.530	5.560	5.360	5.600	591,000	3,235,266	5.4742	3.195	3.172	3.189	3.075	3.212	1,030,295	3.1401	-0.89%
2014-09-30	0	5.620	5.600	5.620	5.420	5.630	517,800	2,883,708	5.5692	3.224	3.212	3.224	3.109	3.229	902,685	3.1946	-1.23%
2014-09-29	0	5.690	5.680	5.770	5.530	5.760	1,345,600	7,634,714	5.6738	3.264	3.258	3.310	3.172	3.304	2,345,795	3.2546	0.00%
2014-09-26	0	5.690	5.660	5.750	5.460	5.750	1,141,000	6,453,247	5.6558	3.264	3.247	3.298	3.132	3.298	1,989,114	3.2443	1.79%
2014-09-25	0	5.590	5.550	5.600	5.490	5.650	726,600	4,045,076	5.5671	3.207	3.184	3.212	3.149	3.241	1,266,687	3.1934	0.90%
2014-09-24	0	5.540	5.480	5.540	5.540	5.650	783,000	4,385,692	5.6011	3.178	3.143	3.178	3.178	3.241	1,365,010	3.2129	0.00%
2014-09-23	0	5.540	5.470	5.560	5.240	5.600	1,685,400	9,126,123	5.4148	3.178	3.138	3.189	3.006	3.212	2,938,171	3.1061	5.52%
2014-09-22	0	5.250	5.210	5.250	5.200	5.340	228,800	1,195,852	5.2266	3.012	2.989	3.012	2.983	3.063	398,869	2.9981	-0.94%
2014-09-19	0	5.300	5.300	5.360	5.300	5.430	468,600	2,515,060	5.3672	3.040	3.040	3.075	3.040	3.115	816,914	3.0787	-0.56%
2014-09-18	0	5.330	5.320	5.350	5.190	5.500	1,997,000	10,739,512	5.3778	3.057	3.052	3.069	2.977	3.155	3,481,386	3.0848	0.95%
2014-09-17	0	5.280	5.280	5.300	5.200	5.310	369,400	1,946,920	5.2705	3.029	3.029	3.040	2.983	3.046	643,978	3.0233	2.33%
2014-09-16	0	5.160	5.150	5.160	5.160	5.470	538,200	2,871,500	5.3354	2.960	2.954	2.960	2.960	3.138	938,248	3.0605	-4.80%
2014-09-15	0	5.420	5.380	5.430	5.330	5.440	534,200	2,880,826	5.3928	3.109	3.086	3.115	3.057	3.121	931,275	3.0934	-1.81%
2014-09-12	0	5.520	5.500	5.520	5.430	5.540	195,400	1,071,804	5.4852	3.166	3.155	3.166	3.115	3.178	340,642	3.1464	1.47%
2014-09-11	0	5.440	5.440	5.460	5.330	5.540	332,900	1,830,672	5.4992	3.121	3.121	3.132	3.057	3.178	580,347	3.1544	-1.09%
2014-09-10	0	5.500	5.470	5.500	5.330	5.540	397,800	2,169,146	5.4529	3.155	3.138	3.155	3.057	3.178	693,488	3.1279	-0.54%
2014-09-08	0	5.530	5.460	5.540	5.500	5.690	167,400	935,670	5.5894	3.172	3.132	3.178	3.155	3.264	291,830	3.2062	-0.36%
2014-09-05	0	5.550	5.470	5.560	5.450	5.690	482,400	2,666,326	5.5272	3.184	3.138	3.189	3.126	3.264	840,972	3.1705	-1.25%
2014-09-04	0	5.620	5.580	5.620	5.480	5.630	2,349,600	13,045,800	5.5523	3.224	3.201	3.224	3.143	3.229	4,096,076	3.1850	3.31%
2014-09-03	0	5.440	5.430	5.460	5.300	5.480	1,580,200	8,482,388	5.3679	3.121	3.115	3.132	3.040	3.143	2,754,775	3.0792	1.49%
2014-09-02	0	5.360	5.360	5.370	5.100	5.370	1,286,800	6,785,492	5.2732	3.075	3.075	3.080	2.925	3.080	2,243,288	3.0248	4.08%
2014-09-01	0	5.150	5.150	5.170	5.060	5.260	1,078,600	5,560,688	5.1555	2.954	2.954	2.966	2.903	3.017	1,880,332	2.9573	1.18%
2014-08-29	0	5.090	5.090	5.160	4.960	5.180	957,400	4,866,712	5.0833	2.920	2.920	2.960	2.845	2.971	1,669,043	2.9159	-0.78%
2014-08-28	0	5.130	5.110	5.130	5.100	5.390	673,800	3,479,898	5.1646	2.943	2.931	2.943	2.925	3.092	1,174,641	2.9625	-2.47%
2014-08-27	0	5.260	5.250	5.270	5.250	5.380	1,006,800	5,352,482	5.3163	3.017	3.012	3.023	3.012	3.086	1,755,162	3.0496	-2.05%
2014-08-26	0	5.370	5.320	5.380	5.290	5.510	1,041,600	5,642,952	5.4176	3.080	3.052	3.086	3.034	3.161	1,815,829	3.1076	0.75%
2014-08-25	0	5.330	5.330	5.380	5.300	5.430	1,399,800	7,513,290	5.3674	3.057	3.057	3.086	3.040	3.115	2,440,282	3.0789	-1.66%
2014-08-22	0	5.420	5.370	5.420	5.050	5.470	2,575,800	13,602,604	5.2809	3.109	3.080	3.109	2.897	3.138	4,490,412	3.0293	7.33%
2014-08-21	0	5.050	5.050	5.060	5.050	5.100	634,800	3,226,696	5.0830	2.897	2.897	2.903	2.897	2.925	1,106,652	2.9157	-0.39%
2014-08-20	0	5.070	5.050	5.070	5.050	5.180	878,400	4,500,848	5.1239	2.908	2.897	2.908	2.897	2.971	1,531,322	2.9392	-0.39%
2014-08-19	0	5.090	5.050	5.090	5.030	5.160	466,600	2,367,282	5.0735	2.920	2.897	2.920	2.885	2.960	813,427	2.9103	0.59%
2014-08-18	0	5.060	5.060	5.080	5.050	5.160	863,800	4,419,181	5.1160	2.903	2.903	2.914	2.897	2.960	1,505,869	2.9346	-2.13%
2014-08-15	0	5.170	5.140	5.160	5.090	5.330	1,264,800	6,529,918	5.1628	2.966	2.948	2.960	2.920	3.057	2,204,936	2.9615	1.97%
2014-08-14	0	5.070	5.050	5.090	5.040	5.140	416,200	2,118,492	5.0901	2.908	2.897	2.920	2.891	2.948	725,565	2.9198	-0.59%
2014-08-13	0	5.100	5.020	5.120	4.980	5.120	505,000	2,546,576	5.0427	2.925	2.880	2.937	2.857	2.937	880,370	2.8926	0.39%
2014-08-12	0	5.080	4.990	5.140	4.900	5.140	1,268,600	6,331,418	4.9909	2.914	2.862	2.948	2.811	2.948	2,211,560	2.8629	0.00%
2014-08-11	0	5.080	5.080	5.100	5.030	5.160	901,800	4,588,352	5.0880	2.914	2.914	2.925	2.885	2.960	1,572,115	2.9186	-0.20%
2014-08-08	0	5.090	5.090	5.100	5.050	5.170	538,000	2,756,236	5.1231	2.920	2.920	2.925	2.897	2.966	937,900	2.9387	-1.17%
2014-08-07	0	5.150	5.110	5.150	5.070	5.160	1,221,000	6,257,568	5.1250	2.954	2.931	2.954	2.908	2.960	2,128,579	2.9398	0.98%
2014-08-06	0	5.100	5.100	5.140	5.000	5.120	820,600	4,148,712	5.0557	2.925	2.925	2.948	2.868	2.937	1,430,558	2.9001	0.99%
2014-08-05	0	5.050	5.010	5.060	5.010	5.200	1,334,800	6,842,154	5.1260	2.897	2.874	2.903	2.874	2.983	2,326,967	2.9404	0.40%
2014-08-04	0	5.030	5.030	5.040	4.900	5.070	1,227,600	6,152,406	5.0117	2.885	2.885	2.891	2.811	2.908	2,140,085	2.8748	4.79%
2014-08-01	0	4.800	4.790	4.810	4.790	4.950	692,600	3,363,738	4.8567	2.753	2.748	2.759	2.748	2.839	1,207,415	2.7859	-1.44%
2014-07-31	0	4.870	4.830	4.870	4.730	4.900	285,600	1,380,794	4.8347	2.794	2.771	2.794	2.713	2.811	497,889	2.7733	0.83%
2014-07-30	0	4.830	4.790	4.830	4.770	4.900	373,000	1,805,906	4.8416	2.771	2.748	2.771	2.736	2.811	650,254	2.7772	-2.03%
2014-07-29	0	4.930	4.930	4.940	4.820	4.960	1,097,800	5,406,858	4.9252	2.828	2.828	2.834	2.765	2.845	1,913,803	2.8252	1.23%
2014-07-28	0	4.870	4.860	4.880	4.700	4.900	1,045,200	5,065,056	4.8460	2.794	2.788	2.799	2.696	2.811	1,822,105	2.7798	1.88%
2014-07-25	0	4.780	4.730	4.780	4.710	4.790	489,600	2,326,450	4.7517	2.742	2.713	2.742	2.702	2.748	853,524	2.7257	1.06%
2014-07-24	0	4.730	4.700	4.730	4.670	4.730	489,200	2,300,728	4.7030	2.713	2.696	2.713	2.679	2.713	852,826	2.6978	0.42%
2014-07-23	0	4.710	4.700	4.710	4.690	4.740	526,400	2,478,476	4.7084	2.702	2.696	2.702	2.690	2.719	917,677	2.7008	0.64%
2014-07-22	0	4.680	4.680	4.710	4.670	4.720	393,600	1,847,684	4.6943	2.685	2.685	2.702	2.679	2.707	686,166	2.6928	-0.21%
2014-07-21	0	4.690	4.660	4.690	4.650	4.690	72,400	337,962	4.6680	2.690	2.673	2.690	2.667	2.690	126,215	2.6777	0.21%
2014-07-18	0	4.680	4.640	4.690	4.600	4.680	114,600	531,600	4.6387	2.685	2.662	2.690	2.639	2.685	199,783	2.6609	1.08%
2014-07-17	0	4.630	4.630	4.700	4.620	4.730	231,400	1,079,370	4.6645	2.656	2.656	2.696	2.650	2.713	403,401	2.6757	-1.07%
2014-07-16	0	4.680	4.680	4.690	4.680	4.740	91,200	429,304	4.7073	2.685	2.685	2.690	2.685	2.719	158,990	2.7002	-0.43%
2014-07-15	0	4.700	4.680	4.700	4.680	4.760	289,200	1,361,976	4.7095	2.696	2.685	2.696	2.685	2.730	504,165	2.7015	0.21%
2014-07-14	0	4.690	4.680	4.690	4.570	4.700	314,600	1,462,322	4.6482	2.690	2.685	2.690	2.621	2.696	548,445	2.6663	2.40%
2014-07-11	0	4.580	4.580	4.600	4.530	4.640	292,200	1,344,802	4.6023	2.627	2.627	2.639	2.599	2.662	509,395	2.6400	1.55%
2014-07-10	0	4.510	4.510	4.580	4.500	4.600	344,200	1,560,274	4.5330	2.587	2.587	2.627	2.581	2.639	600,047	2.6003	-1.31%
2014-07-09	0	4.570	4.510	4.570	4.490	4.580	253,000	1,148,830	4.5408	2.621	2.587	2.621	2.576	2.627	441,057	2.6047	0.88%
2014-07-08	0	4.530	4.530	4.550	4.530	4.600	371,400	1,696,940	4.5690	2.599	2.599	2.610	2.599	2.639	647,465	2.6209	-0.88%
2014-07-07	0	4.570	4.530	4.570	4.510	4.600	394,400	1,804,414	4.5751	2.621	2.599	2.621	2.587	2.639	687,561	2.6244	0.44%
2014-07-04	0	4.550	4.520	4.550	4.450	4.590	591,800	2,699,536	4.5616	2.610	2.593	2.610	2.553	2.633	1,031,690	2.6166	-0.44%
2014-07-03	0	4.570	4.560	4.580	4.530	4.590	380,000	1,732,590	4.5594	2.621	2.616	2.627	2.599	2.633	662,457	2.6154	0.66%
2014-07-02	0	4.540	4.500	4.540	4.390	4.600	796,800	3,544,022	4.4478	2.604	2.581	2.604	2.518	2.639	1,389,068	2.5514	3.89%
2014-06-30	0	4.370	4.360	4.370	4.350	4.500	184,400	812,444	4.4059	2.507	2.501	2.507	2.495	2.581	321,466	2.5273	-1.13%
2014-06-27	0	4.420	4.390	4.420	4.360	4.500	336,200	1,478,388	4.3973	2.535	2.518	2.535	2.501	2.581	586,100	2.5224	0.23%
2014-06-26	0	4.410	4.400	4.460	4.380	4.500	318,600	1,406,282	4.4139	2.530	2.524	2.558	2.512	2.581	555,418	2.5319	-0.68%
2014-06-25	0	4.440	4.420	4.460	4.400	4.490	444,400	1,972,138	4.4378	2.547	2.535	2.558	2.524	2.576	774,726	2.5456	0.91%
2014-06-24	0	4.400	4.400	4.430	4.390	4.500	217,200	959,854	4.4192	2.524	2.524	2.541	2.518	2.581	378,646	2.5350	0.00%
2014-06-23	0	4.400	4.400	4.420	4.380	4.440	137,800	607,668	4.4098	2.524	2.524	2.535	2.512	2.547	240,228	2.5295	-0.23%
2014-06-20	0	4.410	4.410	4.450	4.410	4.450	11,000	48,558	4.4144	2.530	2.530	2.553	2.530	2.553	19,176	2.5322	0.68%
2014-06-19	0	4.380	4.380	4.400	4.300	4.640	356,200	1,594,984	4.4778	2.512	2.512	2.524	2.467	2.662	620,966	2.5686	-4.16%
2014-06-18	0	4.570	4.530	4.580	4.540	4.630	5,800	26,692	4.6021	2.621	2.599	2.627	2.604	2.656	10,111	2.6398	0.44%
2014-06-17	0	4.550	4.550	4.620	4.550	4.770	238,200	1,099,536	4.6160	2.610	2.610	2.650	2.610	2.736	415,256	2.6479	-4.01%
2014-06-16	0	4.740	4.700	4.740	4.620	4.800	833,800	3,906,520	4.6852	2.719	2.696	2.719	2.650	2.753	1,453,570	2.6875	2.60%
2014-06-13	0	4.620	4.580	4.620	4.560	4.680	1,046,792	4,816,017	4.6007	2.650	2.627	2.650	2.616	2.685	1,824,881	2.6391	0.87%
2014-06-12	0	4.580	4.580	4.590	4.410	4.620	449,400	2,021,358	4.4979	2.627	2.627	2.633	2.530	2.650	783,443	2.5801	2.16%
2014-06-11	0	4.690	4.650	4.690	4.580	4.800	1,125,500	5,239,362	4.6551	2.572	2.550	2.572	2.511	2.632	2,052,691	2.5524	1.96%
2014-06-10	0	4.600	4.590	4.600	4.560	4.640	743,100	3,418,138	4.5998	2.522	2.517	2.522	2.500	2.544	1,355,269	2.5221	0.22%
2014-06-09	0	4.590	4.580	4.590	4.520	4.630	326,600	1,499,180	4.5903	2.517	2.511	2.517	2.478	2.539	595,654	2.5169	0.44%
2014-06-06	0	4.570	4.550	4.600	4.550	4.630	234,600	1,078,956	4.5991	2.506	2.495	2.522	2.495	2.539	427,864	2.5217	-0.22%
2014-06-05	0	4.580	4.560	4.580	4.510	4.600	96,800	440,640	4.5521	2.511	2.500	2.511	2.473	2.522	176,544	2.4959	0.44%
2014-06-04	0	4.560	4.550	4.590	4.510	4.700	643,000	2,928,758	4.5548	2.500	2.495	2.517	2.473	2.577	1,172,706	2.4974	-0.87%
2014-06-03	0	4.600	4.600	4.630	4.550	4.840	702,200	3,253,148	4.6328	2.522	2.522	2.539	2.495	2.654	1,280,675	2.5402	0.00%
2014-05-30	0	4.600	4.630	4.680	4.390	4.730	1,401,000	6,323,560	4.5136	2.522	2.539	2.566	2.407	2.593	2,555,149	2.4748	5.26%
2014-05-29	0	4.370	4.360	4.380	4.350	4.450	382,800	1,677,102	4.3811	2.396	2.391	2.402	2.385	2.440	698,152	2.4022	-0.68%
2014-05-28	0	4.400	4.390	4.400	4.360	4.450	576,000	2,535,978	4.4027	2.413	2.407	2.413	2.391	2.440	1,050,511	2.4140	1.15%
2014-05-27	0	4.350	4.340	4.380	4.350	4.470	93,200	408,042	4.3781	2.385	2.380	2.402	2.385	2.451	169,979	2.4006	-0.91%
2014-05-26	0	4.390	4.390	4.400	4.380	4.480	617,000	2,723,826	4.4146	2.407	2.407	2.413	2.402	2.456	1,125,287	2.4206	0.23%
2014-05-23	0	4.380	4.350	4.390	4.330	4.430	170,200	744,224	4.3726	2.402	2.385	2.407	2.374	2.429	310,411	2.3975	0.23%
2014-05-22	0	4.370	4.350	4.370	4.340	4.420	697,600	3,055,524	4.3801	2.396	2.385	2.396	2.380	2.424	1,272,286	2.4016	-0.46%
2014-05-21	0	4.390	4.330	4.390	4.300	4.410	236,600	1,027,768	4.3439	2.407	2.374	2.407	2.358	2.418	431,512	2.3818	0.00%
2014-05-20	0	4.390	4.360	4.400	4.310	4.420	505,400	2,209,540	4.3719	2.407	2.391	2.413	2.363	2.424	921,751	2.3971	1.62%
2014-05-19	0	4.320	4.310	4.320	4.310	4.480	615,200	2,685,158	4.3647	2.369	2.363	2.369	2.363	2.456	1,122,004	2.3932	-0.92%
2014-05-16	0	4.360	4.350	4.370	4.350	4.440	198,600	875,530	4.4085	2.391	2.385	2.396	2.385	2.434	362,207	2.4172	-2.02%
2014-05-15	0	4.450	4.420	4.440	4.370	4.470	344,592	1,526,302	4.4293	2.440	2.424	2.434	2.396	2.451	628,468	2.4286	1.37%
2014-05-14	0	4.390	4.390	4.420	4.330	4.450	171,000	752,068	4.3981	2.407	2.407	2.424	2.374	2.440	311,870	2.4115	0.69%
2014-05-13	0	4.360	4.350	4.420	4.230	4.440	588,200	2,544,036	4.3251	2.391	2.385	2.424	2.319	2.434	1,072,762	2.3715	3.07%
2014-05-12	0	4.230	4.230	4.260	4.200	4.300	215,200	914,386	4.2490	2.319	2.319	2.336	2.303	2.358	392,483	2.3297	1.93%
2014-05-09	0	4.150	4.140	4.160	4.120	4.230	154,000	639,640	4.1535	2.275	2.270	2.281	2.259	2.319	280,866	2.2774	-1.66%
2014-05-08	0	4.220	4.170	4.240	4.160	4.280	894,600	3,784,544	4.2304	2.314	2.286	2.325	2.281	2.347	1,631,575	2.3196	0.00%
2014-05-07	0	4.220	4.230	4.240	4.180	4.280	955,000	4,029,028	4.2189	2.314	2.319	2.325	2.292	2.347	1,741,733	2.3132	0.24%
2014-05-05	0	4.210	4.210	4.230	4.190	4.250	253,800	1,070,284	4.2170	2.308	2.308	2.319	2.297	2.330	462,881	2.3122	-0.94%
2014-05-02	0	4.250	4.220	4.270	4.220	4.340	510,800	2,182,024	4.2718	2.330	2.314	2.341	2.314	2.380	931,599	2.3422	0.71%
2014-04-30	0	4.220	4.220	4.230	4.200	4.400	1,020,400	4,366,054	4.2788	2.314	2.314	2.319	2.303	2.413	1,861,010	2.3461	-1.63%
2014-04-29	0	4.290	4.290	4.310	4.230	4.330	336,400	1,432,984	4.2598	2.352	2.352	2.363	2.319	2.374	613,528	2.3356	0.94%
2014-04-28	0	4.250	4.250	4.320	4.240	4.380	249,200	1,061,340	4.2590	2.330	2.330	2.369	2.325	2.402	454,492	2.3352	-3.19%
2014-04-25	0	4.390	4.370	4.390	4.370	4.450	316,200	1,391,480	4.4006	2.407	2.396	2.407	2.396	2.440	576,687	2.4129	-0.45%
2014-04-24	0	4.410	4.410	4.430	4.300	4.470	703,000	3,105,346	4.4173	2.418	2.418	2.429	2.358	2.451	1,282,134	2.4220	1.38%
2014-04-23	0	4.350	4.350	4.380	4.300	4.360	2,442,000	10,569,354	4.3282	2.385	2.385	2.402	2.358	2.391	4,453,730	2.3731	0.93%
2014-04-22	0	4.310	4.310	4.320	4.250	4.320	3,605,000	15,470,490	4.2914	2.363	2.363	2.369	2.330	2.369	6,574,814	2.3530	1.41%
2014-04-17	0	4.250	4.250	4.260	4.240	4.340	817,000	3,492,211	4.2744	2.330	2.330	2.336	2.325	2.380	1,490,048	2.3437	-0.23%
2014-04-16	0	4.260	4.250	4.260	4.260	4.400	1,516,200	6,552,882	4.3219	2.336	2.330	2.336	2.336	2.413	2,765,252	2.3697	-2.07%
2014-04-15	0	4.350	4.340	4.370	4.330	4.450	1,105,400	4,828,749	4.3683	2.385	2.380	2.396	2.374	2.440	2,016,033	2.3952	-0.91%
2014-04-14	0	4.390	4.390	4.440	4.370	4.650	3,160,200	14,092,100	4.4592	2.407	2.407	2.434	2.396	2.550	5,763,586	2.4450	-3.52%
2014-04-11	0	4.550	4.510	4.570	4.500	5.180	5,775,600	27,175,012	4.7051	2.495	2.473	2.506	2.467	2.840	10,533,563	2.5799	-5.60%
2014-04-10	0	4.820	4.810	4.830	4.430	5.060	4,109,600	19,514,680	4.7486	2.643	2.637	2.648	2.429	2.774	7,495,105	2.6037	8.56%
2014-04-09	0	4.440	4.420	4.450	4.400	4.450	339,200	1,499,732	4.4214	2.434	2.424	2.440	2.413	2.440	618,634	2.4243	1.14%
2014-04-08	0	4.390	4.380	4.400	4.360	4.420	409,400	1,801,080	4.3993	2.407	2.402	2.413	2.391	2.424	746,665	2.4122	0.23%
2014-04-07	0	4.380	4.370	4.400	4.380	4.410	60,600	265,974	4.3890	2.402	2.396	2.413	2.402	2.418	110,523	2.4065	-1.35%
2014-04-04	0	4.440	4.410	4.450	4.390	4.490	115,000	509,174	4.4276	2.434	2.418	2.440	2.407	2.462	209,737	2.4277	0.45%
2014-04-03	0	4.420	4.400	4.450	4.400	4.490	177,400	789,680	4.4514	2.424	2.413	2.440	2.413	2.462	323,543	2.4407	-0.23%
2014-04-02	0	4.430	4.430	4.440	4.420	4.440	38,200	169,148	4.4280	2.429	2.429	2.434	2.424	2.434	69,669	2.4279	0.68%
2014-04-01	0	4.400	4.400	4.440	4.360	4.440	56,600	248,804	4.3958	2.413	2.413	2.434	2.391	2.434	103,227	2.4103	-0.68%
2014-03-31	0	4.430	4.380	4.430	4.410	4.480	85,200	376,638	4.4206	2.429	2.402	2.429	2.418	2.456	155,388	2.4239	0.68%
2014-03-28	0	4.400	4.350	4.400	4.390	4.460	72,000	318,494	4.4235	2.413	2.385	2.413	2.407	2.445	131,314	2.4254	0.23%
2014-03-27	0	4.390	4.350	4.390	4.300	4.460	448,000	1,957,774	4.3700	2.407	2.385	2.407	2.358	2.445	817,064	2.3961	-1.57%
2014-03-26	0	4.460	4.450	4.470	4.380	4.460	207,400	923,578	4.4531	2.445	2.440	2.451	2.402	2.445	378,257	2.4417	1.59%
2014-03-25	0	4.390	4.390	4.410	4.370	4.480	354,800	1,579,910	4.4530	2.407	2.407	2.418	2.396	2.456	647,086	2.4416	-0.90%
2014-03-24	0	4.430	4.420	4.430	4.360	4.440	559,200	2,459,352	4.3980	2.429	2.424	2.429	2.391	2.434	1,019,871	2.4114	1.61%
2014-03-21	0	4.360	4.350	4.360	4.250	4.370	444,200	1,921,084	4.3248	2.391	2.385	2.391	2.330	2.396	810,134	2.3713	1.40%
2014-03-20	0	4.300	4.280	4.300	4.230	4.310	111,200	476,116	4.2816	2.358	2.347	2.358	2.319	2.363	202,807	2.3476	-0.69%
2014-03-19	0	4.330	4.300	4.330	4.200	4.340	205,400	879,018	4.2795	2.374	2.358	2.374	2.303	2.380	374,609	2.3465	2.61%
2014-03-18	0	4.220	4.220	4.240	4.210	4.250	94,800	400,910	4.2290	2.314	2.314	2.325	2.308	2.330	172,897	2.3188	-0.24%
2014-03-17	0	4.230	4.230	4.250	4.190	4.250	379,800	1,600,798	4.2148	2.319	2.319	2.330	2.297	2.330	692,681	2.3110	0.00%
2014-03-14	0	4.230	4.230	4.240	4.220	4.240	207,400	876,780	4.2275	2.319	2.319	2.325	2.314	2.325	378,257	2.3179	0.24%
2014-03-13	0	4.220	4.210	4.240	4.210	4.280	220,200	932,988	4.2370	2.314	2.308	2.325	2.308	2.347	401,602	2.3232	0.48%
2014-03-12	0	4.200	4.200	4.250	4.200	4.280	376,000	1,588,034	4.2235	2.303	2.303	2.330	2.303	2.347	685,750	2.3158	-0.94%
2014-03-11	0	4.240	4.230	4.240	4.190	4.300	408,000	1,734,366	4.2509	2.325	2.319	2.325	2.297	2.358	744,112	2.3308	0.47%
2014-03-10	0	4.220	4.210	4.220	4.210	4.570	1,487,800	6,443,152	4.3307	2.314	2.308	2.314	2.308	2.506	2,713,456	2.3745	-6.84%
2014-03-07	0	4.530	4.530	4.550	4.510	4.540	174,000	787,292	4.5247	2.484	2.484	2.495	2.473	2.489	317,342	2.4809	0.22%
2014-03-06	0	4.520	4.520	4.540	4.480	4.560	407,800	1,848,996	4.5341	2.478	2.478	2.489	2.456	2.500	743,747	2.4861	-0.66%
2014-03-05	0	4.550	4.530	4.560	4.530	4.670	516,200	2,350,580	4.5536	2.495	2.484	2.500	2.484	2.561	941,448	2.4968	-0.22%
2014-03-04	0	4.560	4.550	4.560	4.500	4.570	242,600	1,101,920	4.5421	2.500	2.495	2.500	2.467	2.506	442,455	2.4905	0.00%
2014-03-03	0	4.560	4.560	4.570	4.560	4.610	232,800	1,066,764	4.5823	2.500	2.500	2.506	2.500	2.528	424,582	2.5125	-0.44%
2014-02-28	0	4.580	4.580	4.590	4.550	4.610	244,400	1,117,932	4.5742	2.511	2.511	2.517	2.495	2.528	445,738	2.5080	-0.22%
2014-02-27	0	4.590	4.590	4.600	4.520	4.620	606,800	2,774,914	4.5730	2.517	2.517	2.522	2.478	2.533	1,106,684	2.5074	0.22%
2014-02-26	0	4.580	4.570	4.580	4.550	4.690	502,600	2,312,750	4.6016	2.511	2.506	2.511	2.495	2.572	916,644	2.5231	-1.29%
2014-02-25	0	4.640	4.640	4.680	4.630	4.730	321,400	1,505,466	4.6841	2.544	2.544	2.566	2.539	2.593	586,171	2.5683	-0.85%
2014-02-24	0	4.680	4.680	4.690	4.660	4.790	397,000	1,871,278	4.7135	2.566	2.566	2.572	2.555	2.626	724,050	2.5845	-2.30%
2014-02-21	0	4.790	4.770	4.790	4.750	4.880	237,400	1,139,112	4.7983	2.626	2.615	2.626	2.604	2.676	432,971	2.6309	-0.42%
2014-02-20	0	4.810	4.790	4.810	4.750	4.880	364,200	1,755,314	4.8196	2.637	2.626	2.637	2.604	2.676	664,229	2.6426	-1.23%
2014-02-19	0	4.870	4.860	4.870	4.750	4.900	430,800	2,088,992	4.8491	2.670	2.665	2.670	2.604	2.687	785,695	2.6588	2.31%
2014-02-18	0	4.760	4.720	4.760	4.700	4.800	252,400	1,198,958	4.7502	2.610	2.588	2.610	2.577	2.632	460,328	2.6046	-0.42%
2014-02-17	0	4.780	4.770	4.780	4.720	4.820	520,200	2,482,672	4.7725	2.621	2.615	2.621	2.588	2.643	948,743	2.6168	1.92%
2014-02-14	0	4.690	4.680	4.690	4.640	4.720	216,800	1,015,938	4.6861	2.572	2.566	2.572	2.544	2.588	395,401	2.5694	1.30%
2014-02-13	0	4.630	4.620	4.640	4.620	4.760	661,000	3,107,632	4.7014	2.539	2.533	2.544	2.533	2.610	1,205,534	2.5778	-3.54%
2014-02-12	0	4.800	4.800	4.810	4.710	4.850	400,200	1,915,120	4.7854	2.632	2.632	2.637	2.583	2.659	729,886	2.6239	0.42%
2014-02-11	0	4.780	4.750	4.780	4.660	4.820	614,000	2,923,380	4.7612	2.621	2.604	2.621	2.555	2.643	1,119,816	2.6106	2.14%
2014-02-10	0	4.680	4.680	4.690	4.640	4.720	255,200	1,194,102	4.6791	2.566	2.566	2.572	2.544	2.588	465,435	2.5656	-0.64%
2014-02-07	0	4.710	4.700	4.710	4.630	4.750	142,400	669,950	4.7047	2.583	2.577	2.583	2.539	2.604	259,710	2.5796	0.64%
2014-02-06	0	4.680	4.680	4.700	4.560	4.760	172,600	809,128	4.6879	2.566	2.566	2.577	2.500	2.610	314,789	2.5704	2.86%
2014-02-05	0	4.550	4.550	4.570	4.520	4.600	345,400	1,572,966	4.5540	2.495	2.495	2.506	2.478	2.522	629,942	2.4970	-0.87%
2014-02-04	0	4.590	4.590	4.600	4.510	4.640	769,400	3,522,296	4.5780	2.517	2.517	2.522	2.473	2.544	1,403,235	2.5101	-0.43%
2014-01-30	0	4.610	4.610	4.650	4.560	4.610	198,800	913,150	4.5933	2.528	2.528	2.550	2.500	2.528	362,572	2.5185	1.54%
2014-01-29	0	4.540	4.540	4.590	4.530	4.630	640,800	2,919,866	4.5566	2.489	2.489	2.517	2.484	2.539	1,168,694	2.4984	-1.52%
2014-01-28	0	4.610	4.610	4.630	4.550	4.640	424,600	1,955,164	4.6047	2.528	2.528	2.539	2.495	2.544	774,387	2.5248	-0.86%
2014-01-27	0	4.650	4.650	4.670	4.630	4.750	989,000	4,632,060	4.6836	2.550	2.550	2.561	2.539	2.604	1,803,742	2.5680	-2.52%
2014-01-24	0	4.770	4.770	4.810	4.720	4.800	490,000	2,340,314	4.7762	2.615	2.615	2.637	2.588	2.632	893,664	2.6188	-0.42%
2014-01-23	0	4.790	4.790	4.810	4.740	4.840	371,400	1,773,931	4.7763	2.626	2.626	2.637	2.599	2.654	677,361	2.6189	-0.83%
2014-01-22	0	4.830	4.810	4.840	4.760	4.880	464,000	2,236,294	4.8196	2.648	2.637	2.654	2.610	2.676	846,245	2.6426	0.21%
2014-01-21	0	4.820	4.820	4.850	4.730	4.860	625,800	2,988,942	4.7762	2.643	2.643	2.659	2.593	2.665	1,141,337	2.6188	1.90%
2014-01-20	0	4.730	4.730	4.750	4.660	4.750	461,600	2,174,648	4.7111	2.593	2.593	2.604	2.555	2.604	841,868	2.5831	-0.42%
2014-01-17	0	4.750	4.720	4.750	4.710	4.770	254,400	1,208,864	4.7518	2.604	2.588	2.604	2.583	2.615	463,976	2.6054	0.21%
2014-01-16	0	4.740	4.740	4.750	4.660	4.740	302,600	1,425,746	4.7117	2.599	2.599	2.604	2.555	2.599	551,883	2.5834	1.72%
2014-01-15	0	4.660	4.640	4.660	4.620	4.740	1,048,800	4,886,416	4.6591	2.555	2.544	2.555	2.533	2.599	1,912,806	2.5546	0.65%
2014-01-14	0	4.630	4.630	4.690	4.600	4.800	1,259,800	5,885,718	4.6719	2.539	2.539	2.572	2.522	2.632	2,297,628	2.5616	-2.53%
2014-01-13	0	4.750	4.750	4.760	4.650	4.820	756,800	3,588,486	4.7417	2.604	2.604	2.610	2.550	2.643	1,380,255	2.5999	0.00%
2014-01-10	0	4.750	4.740	4.750	4.720	4.810	804,800	3,823,793	4.7512	2.604	2.599	2.604	2.588	2.637	1,467,798	2.6051	-0.42%
2014-01-09	0	4.770	4.760	4.770	4.750	4.980	1,511,400	7,334,711	4.8529	2.615	2.610	2.615	2.604	2.731	2,756,497	2.6609	-2.85%
2014-01-08	0	4.910	4.910	4.920	4.910	5.130	1,061,400	5,282,928	4.9773	2.692	2.692	2.698	2.692	2.813	1,935,786	2.7291	-3.16%
2014-01-07	0	5.070	5.060	5.110	5.060	5.250	435,400	2,224,394	5.1089	2.780	2.774	2.802	2.774	2.879	794,084	2.8012	-3.43%
2014-01-06	0	5.250	5.250	5.260	5.030	5.250	828,800	4,248,504	5.1261	2.879	2.879	2.884	2.758	2.879	1,511,569	2.8107	4.17%
2014-01-03	0	5.040	5.040	5.050	5.040	5.120	539,200	2,728,464	5.0602	2.763	2.763	2.769	2.763	2.807	983,395	2.7745	-1.75%
2014-01-02	0	5.130	5.120	5.130	5.120	5.260	950,400	4,920,916	5.1777	2.813	2.807	2.813	2.807	2.884	1,733,343	2.8390	-3.93%
2013-12-31	0	5.340	5.310	5.350	5.150	5.340	188,485	991,135	5.2584	2.928	2.911	2.933	2.824	2.928	343,760	2.8832	1.33%
2013-12-30	0	5.270	5.260	5.270	5.200	5.330	1,763,015	9,331,735	5.2931	2.890	2.884	2.890	2.851	2.922	3,215,394	2.9022	0.76%
2013-12-27	0	5.230	5.220	5.270	5.170	5.350	1,819,400	9,525,830	5.2357	2.868	2.862	2.890	2.835	2.933	3,318,229	2.8708	-2.79%
2013-12-24	0	5.380	5.380	5.420	5.260	5.420	127,000	675,334	5.3176	2.950	2.950	2.972	2.884	2.972	231,623	2.9157	0.75%
2013-12-23	0	5.340	5.320	5.340	5.260	5.350	578,000	3,066,816	5.3059	2.928	2.917	2.928	2.884	2.933	1,054,159	2.9093	0.00%
2013-12-20	0	5.340	5.300	5.340	5.200	5.450	422,600	2,236,924	5.2932	2.928	2.906	2.928	2.851	2.988	770,740	2.9023	-1.48%
2013-12-19	0	5.420	5.420	5.440	5.310	5.520	1,166,400	6,290,272	5.3929	2.972	2.972	2.983	2.911	3.027	2,127,285	2.9569	-1.81%
2013-12-18	0	5.520	5.500	5.520	5.350	5.520	1,245,600	6,809,496	5.4668	3.027	3.016	3.027	2.933	3.027	2,271,730	2.9975	1.85%
2013-12-17	0	5.420	5.430	5.440	5.390	5.560	1,157,800	6,328,576	5.4660	2.972	2.977	2.983	2.955	3.049	2,111,600	2.9971	0.18%
2013-12-16	0	5.410	5.410	5.440	5.250	5.500	678,000	3,651,746	5.3861	2.966	2.966	2.983	2.879	3.016	1,236,539	2.9532	-1.81%
2013-12-13	0	5.510	5.500	5.510	5.280	5.520	1,216,000	6,614,573	5.4396	3.021	3.016	3.021	2.895	3.027	2,217,746	2.9826	4.55%
2013-12-12	0	5.270	5.260	5.270	5.180	5.300	880,000	4,605,940	5.2340	2.890	2.884	2.890	2.840	2.906	1,604,948	2.8698	1.54%
2013-12-11	0	5.190	5.190	5.210	5.170	5.440	2,260,400	11,909,350	5.2687	2.846	2.846	2.857	2.835	2.983	4,122,527	2.8888	-4.60%
2013-12-10	0	5.440	5.420	5.440	5.420	5.580	2,121,400	11,690,792	5.5109	2.983	2.972	2.983	2.972	3.060	3,869,018	3.0216	-1.45%
2013-12-09	0	5.520	5.520	5.530	5.470	5.850	3,179,180	17,731,739	5.5775	3.027	3.027	3.032	2.999	3.208	5,798,201	3.0581	-5.15%
2013-12-06	0	5.820	5.820	5.830	5.820	6.000	1,938,600	11,410,424	5.8859	3.191	3.191	3.197	3.191	3.290	3,535,627	3.2273	-1.36%
2013-12-05	0	5.900	5.890	5.900	5.880	6.040	1,772,200	10,532,326	5.9431	3.235	3.230	3.235	3.224	3.312	3,232,146	3.2586	0.17%
2013-12-04	0	5.890	5.890	5.900	5.710	6.200	4,208,800	25,196,244	5.9866	3.230	3.230	3.235	3.131	3.399	7,676,027	3.2825	1.73%
2013-12-03	0	5.790	5.780	5.800	5.540	5.890	5,051,600	29,365,238	5.8131	3.175	3.169	3.180	3.038	3.230	9,213,129	3.1873	4.51%
2013-12-02	0	5.540	5.530	5.540	5.460	5.650	2,271,400	12,595,462	5.5452	3.038	3.032	3.038	2.994	3.098	4,142,589	3.0405	-0.89%
2013-11-29	0	5.590	5.590	5.600	5.460	5.730	3,676,000	20,558,950	5.5928	3.065	3.065	3.071	2.994	3.142	6,704,304	3.0665	-0.36%
2013-11-28	0	5.610	5.610	5.620	5.230	5.630	9,784,200	53,843,296	5.5031	3.076	3.076	3.081	2.868	3.087	17,844,464	3.0174	6.45%
2013-11-27	0	5.270	5.270	5.280	4.950	5.280	7,853,000	40,759,116	5.1903	2.890	2.890	2.895	2.714	2.895	14,322,333	2.8458	5.82%
2013-11-26	0	4.980	4.980	4.990	4.980	5.080	1,417,800	7,119,736	5.0217	2.731	2.731	2.736	2.731	2.785	2,585,789	2.7534	-1.97%
2013-11-25	0	5.080	5.070	5.090	5.000	5.130	889,000	4,497,234	5.0588	2.785	2.780	2.791	2.742	2.813	1,621,362	2.7737	0.00%
2013-11-22	0	5.080	5.090	5.100	5.070	5.200	2,932,420	15,057,897	5.1350	2.785	2.791	2.796	2.780	2.851	5,348,160	2.8155	-0.20%
2013-11-21	0	5.090	5.080	5.090	4.900	5.120	3,746,400	18,971,888	5.0640	2.791	2.785	2.791	2.687	2.807	6,832,700	2.7766	0.99%
2013-11-20	0	5.040	5.030	5.040	4.850	5.040	3,566,800	17,754,090	4.9776	2.763	2.758	2.763	2.659	2.763	6,505,144	2.7292	2.65%
2013-11-19	0	4.910	4.890	4.910	4.850	5.050	1,397,600	6,875,710	4.9197	2.692	2.681	2.692	2.659	2.769	2,548,949	2.6975	-1.41%
2013-11-18	0	4.980	4.980	4.990	4.780	5.040	5,936,000	29,349,688	4.9444	2.731	2.731	2.736	2.621	2.763	10,826,101	2.7110	4.62%
2013-11-15	0	4.760	4.750	4.760	4.690	4.800	726,800	3,461,934	4.7633	2.610	2.604	2.610	2.572	2.632	1,325,541	2.6117	1.71%
2013-11-14	0	4.680	4.680	4.710	4.660	4.710	838,200	3,926,686	4.6847	2.566	2.566	2.583	2.555	2.583	1,528,713	2.5686	-0.21%
2013-11-13	0	4.690	4.690	4.700	4.680	4.710	889,600	4,174,460	4.6925	2.572	2.572	2.577	2.566	2.583	1,622,456	2.5729	-0.21%
2013-11-12	0	4.700	4.700	4.710	4.700	4.750	953,200	4,496,956	4.7177	2.577	2.577	2.583	2.577	2.604	1,738,450	2.5868	-0.63%
2013-11-11	0	4.730	4.730	4.760	4.680	4.750	381,000	1,796,966	4.7164	2.593	2.593	2.610	2.566	2.604	694,869	2.5860	0.85%
2013-11-08	0	4.690	4.690	4.700	4.680	4.710	785,400	3,682,514	4.6887	2.572	2.572	2.577	2.566	2.583	1,432,416	2.5708	-1.26%
2013-11-07	0	4.750	4.750	4.760	4.710	4.760	1,345,000	6,373,530	4.7387	2.604	2.604	2.610	2.583	2.610	2,453,016	2.5982	-0.42%
2013-11-06	0	4.770	4.770	4.780	4.720	4.780	822,200	3,919,240	4.7668	2.615	2.615	2.621	2.588	2.621	1,499,532	2.6136	1.06%
2013-11-05	0	4.720	4.710	4.730	4.700	4.770	492,000	2,331,744	4.7393	2.588	2.583	2.593	2.577	2.615	897,312	2.5986	-0.84%
2013-11-04	0	4.760	4.750	4.760	4.720	4.770	596,800	2,833,746	4.7482	2.610	2.604	2.610	2.588	2.615	1,088,446	2.6035	0.85%
2013-11-01	0	4.720	4.690	4.750	4.630	4.760	1,503,600	7,087,222	4.7135	2.588	2.572	2.604	2.539	2.610	2,742,272	2.5844	0.85%
2013-10-31	0	4.680	4.670	4.690	4.610	4.700	490,600	2,282,578	4.6526	2.566	2.561	2.572	2.528	2.577	894,758	2.5511	0.65%
2013-10-30	0	4.650	4.650	4.690	4.640	4.700	1,270,800	5,922,690	4.6606	2.550	2.550	2.572	2.544	2.577	2,317,690	2.5554	-0.21%
2013-10-29	0	4.660	4.650	4.700	4.630	4.710	643,600	3,007,000	4.6722	2.555	2.550	2.577	2.539	2.583	1,173,800	2.5618	-0.43%
2013-10-28	0	4.680	4.680	4.700	4.650	4.740	629,000	2,953,648	4.6958	2.566	2.566	2.577	2.550	2.599	1,147,173	2.5747	0.43%
2013-10-25	0	4.660	4.660	4.670	4.650	4.700	362,200	1,688,260	4.6611	2.555	2.555	2.561	2.550	2.577	660,582	2.5557	-0.43%
2013-10-24	0	4.680	4.660	4.680	4.630	4.730	1,435,600	6,690,302	4.6603	2.566	2.555	2.566	2.539	2.593	2,618,253	2.5553	-0.64%
2013-10-23	0	4.710	4.700	4.710	4.690	4.890	1,439,800	6,854,546	4.7608	2.583	2.577	2.583	2.572	2.681	2,625,913	2.6103	-2.89%
2013-10-22	0	4.850	4.850	4.860	4.760	4.880	2,266,600	10,998,832	4.8526	2.659	2.659	2.665	2.610	2.676	4,133,834	2.6607	1.04%
2013-10-21	0	4.800	4.800	4.810	4.750	4.820	1,696,800	8,148,992	4.8026	2.632	2.632	2.637	2.604	2.643	3,094,631	2.6333	1.05%
2013-10-18	0	4.750	4.750	4.760	4.730	4.810	913,600	4,371,914	4.7854	2.604	2.604	2.610	2.593	2.637	1,666,227	2.6238	0.42%
2013-10-17	0	4.730	4.730	4.760	4.700	4.820	1,995,600	9,557,744	4.7894	2.593	2.593	2.610	2.577	2.643	3,639,583	2.6261	0.85%
2013-10-16	0	4.690	4.680	4.690	4.670	4.700	533,400	2,497,880	4.6829	2.572	2.566	2.572	2.561	2.577	972,817	2.5677	-0.21%
2013-10-15	0	4.700	4.690	4.700	4.680	4.860	2,236,400	10,624,229	4.7506	2.577	2.572	2.577	2.566	2.665	4,078,755	2.6048	-2.29%
2013-10-11	0	4.810	4.780	4.810	4.710	4.850	1,710,400	8,190,430	4.7886	2.637	2.621	2.637	2.583	2.659	3,119,434	2.6256	2.34%
2013-10-10	0	4.700	4.690	4.700	4.690	4.710	315,400	1,482,086	4.6991	2.577	2.572	2.577	2.572	2.583	575,228	2.5765	0.00%
2013-10-09	0	4.700	4.690	4.700	4.680	4.710	1,100,200	5,163,986	4.6937	2.577	2.572	2.577	2.566	2.583	2,006,549	2.5736	-0.21%
2013-10-08	0	4.710	4.700	4.710	4.660	4.730	827,000	3,879,836	4.6915	2.583	2.577	2.583	2.555	2.593	1,508,286	2.5723	0.21%
2013-10-07	0	4.700	4.690	4.710	4.690	4.730	694,800	3,268,090	4.7036	2.577	2.572	2.583	2.572	2.593	1,267,179	2.5790	-0.63%
2013-10-04	0	4.730	4.720	4.740	4.700	4.780	930,800	4,399,670	4.7268	2.593	2.588	2.599	2.577	2.621	1,697,597	2.5917	-0.63%
2013-10-03	0	4.760	4.750	4.790	4.730	4.820	395,600	1,884,694	4.7641	2.610	2.604	2.626	2.593	2.643	721,497	2.6122	0.85%
2013-10-02	0	4.720	4.710	4.720	4.700	4.720	592,400	2,788,072	4.7064	2.588	2.583	2.588	2.577	2.588	1,080,422	2.5805	0.43%
2013-09-30	0	4.700	4.700	4.720	4.690	4.800	714,000	3,367,926	4.7170	2.577	2.577	2.588	2.572	2.632	1,302,196	2.5863	-1.26%
2013-09-27	0	4.760	4.760	4.770	4.740	4.790	249,600	1,187,830	4.7589	2.610	2.610	2.615	2.599	2.626	455,221	2.6093	-0.21%
2013-09-26	0	4.770	4.760	4.790	4.700	4.810	678,800	3,221,986	4.7466	2.615	2.610	2.626	2.577	2.637	1,237,998	2.6026	-0.42%
2013-09-25	0	4.790	4.770	4.790	4.760	4.790	744,600	3,555,330	4.7748	2.626	2.615	2.626	2.610	2.626	1,358,005	2.6181	0.63%
2013-09-24	0	4.760	4.750	4.760	4.750	4.890	1,450,200	6,950,724	4.7929	2.610	2.604	2.610	2.604	2.681	2,644,881	2.6280	-3.05%
2013-09-23	0	4.910	4.900	4.910	4.860	4.960	479,800	2,356,303	4.9110	2.692	2.687	2.692	2.665	2.720	875,061	2.6927	-0.61%
2013-09-19	0	4.940	4.920	4.940	4.920	4.980	1,130,800	5,596,931	4.9495	2.709	2.698	2.709	2.698	2.731	2,062,358	2.7139	0.82%
2013-09-18	0	4.900	4.890	4.900	4.870	4.940	950,200	4,663,891	4.9083	2.687	2.681	2.687	2.670	2.709	1,732,979	2.6913	0.41%
2013-09-17	0	4.880	4.870	4.880	4.860	5.010	1,635,400	8,005,216	4.8950	2.676	2.670	2.676	2.665	2.747	2,982,649	2.6839	-1.81%
2013-09-16	0	4.970	4.960	4.970	4.950	5.260	2,730,000	13,803,109	5.0561	2.725	2.720	2.725	2.714	2.884	4,978,985	2.7723	-4.79%
2013-09-13	0	5.220	5.180	5.220	5.130	5.320	1,731,200	8,971,110	5.1820	2.862	2.840	2.862	2.813	2.917	3,157,370	2.8413	-1.69%
2013-09-12	0	5.310	5.320	5.340	5.250	5.420	8,332,400	44,573,814	5.3495	2.911	2.917	2.928	2.879	2.972	15,196,665	2.9331	1.53%
2013-09-11	0	5.230	5.200	5.230	5.140	5.300	3,989,800	20,781,270	5.2086	2.868	2.851	2.868	2.818	2.906	7,276,613	2.8559	-0.38%
2013-09-10	0	5.250	5.240	5.250	4.940	5.260	7,111,400	36,460,098	5.1270	2.879	2.873	2.879	2.709	2.884	12,969,800	2.8112	6.49%
2013-09-09	0	4.930	4.900	4.930	4.900	4.980	1,337,000	6,607,850	4.9423	2.703	2.687	2.703	2.687	2.731	2,438,426	2.7099	0.00%
2013-09-06	0	4.930	4.910	4.940	4.910	5.000	978,000	4,826,852	4.9354	2.703	2.692	2.709	2.692	2.742	1,783,680	2.7061	-1.40%
2013-09-05	0	5.000	4.990	5.000	4.950	5.030	816,000	4,069,916	4.9876	2.742	2.736	2.742	2.714	2.758	1,488,224	2.7347	0.60%
2013-09-04	0	4.970	4.960	4.970	4.910	4.990	448,800	2,225,042	4.9578	2.725	2.720	2.725	2.692	2.736	818,523	2.7184	-0.20%
2013-09-03	0	4.980	4.970	4.980	4.880	5.010	1,762,200	8,725,204	4.9513	2.731	2.725	2.731	2.676	2.747	3,213,908	2.7148	2.47%
2013-09-02	0	4.860	4.850	4.860	4.800	4.950	974,600	4,749,484	4.8733	2.665	2.659	2.665	2.632	2.714	1,777,479	2.6720	-1.02%
2013-08-30	0	4.910	4.900	4.910	4.860	4.960	235,400	1,151,768	4.8928	2.692	2.687	2.692	2.665	2.720	429,323	2.6828	0.82%
2013-08-29	0	4.870	4.860	4.900	4.850	4.940	1,123,600	5,474,262	4.8721	2.670	2.665	2.687	2.659	2.709	2,049,226	2.6714	0.00%
2013-08-28	0	4.870	4.860	4.870	4.860	4.970	1,225,800	6,020,734	4.9117	2.670	2.665	2.670	2.665	2.725	2,235,619	2.6931	-2.40%
2013-08-27	0	4.990	4.960	4.990	4.930	5.040	1,575,800	7,825,774	4.9662	2.736	2.720	2.736	2.703	2.763	2,873,950	2.7230	1.01%
2013-08-26	0	4.940	4.920	4.940	4.890	5.030	1,729,600	8,538,546	4.9367	2.709	2.698	2.709	2.681	2.758	3,154,452	2.7068	-3.14%
2013-08-23	0	5.100	5.060	5.100	4.960	5.170	927,200	4,708,300	5.0780	2.796	2.774	2.796	2.720	2.835	1,691,031	2.7843	0.20%
2013-08-22	0	5.090	5.080	5.090	4.930	5.090	581,000	2,911,566	5.0113	2.791	2.785	2.791	2.703	2.791	1,059,630	2.7477	2.41%
2013-08-21	0	4.970	4.920	4.970	4.850	4.980	425,000	2,083,918	4.9033	2.725	2.698	2.725	2.659	2.731	775,117	2.6885	1.22%
2013-08-20	0	4.910	4.910	4.920	4.900	5.200	1,346,600	6,752,794	5.0147	2.692	2.692	2.698	2.687	2.851	2,455,935	2.7496	-5.58%
2013-08-19	0	5.200	5.190	5.200	5.130	5.230	2,095,800	10,864,292	5.1838	2.851	2.846	2.851	2.813	2.868	3,822,329	2.8423	0.00%
2013-08-16	0	5.200	5.200	5.210	5.010	5.250	1,910,800	9,851,356	5.1556	2.851	2.851	2.857	2.747	2.879	3,484,925	2.8268	0.39%
2013-08-15	0	5.180	5.170	5.180	5.110	5.350	2,267,800	11,956,742	5.2724	2.840	2.835	2.840	2.802	2.933	4,136,023	2.8909	-1.33%
2013-08-13	0	5.250	5.260	5.280	5.090	5.260	4,475,800	23,219,080	5.1877	2.879	2.884	2.895	2.791	2.884	8,162,982	2.8444	0.77%
2013-08-12	0	5.210	5.180	5.210	4.880	5.230	4,589,800	23,378,932	5.0937	2.857	2.840	2.857	2.676	2.868	8,370,896	2.7929	6.11%
2013-08-09	0	4.910	4.900	4.910	4.490	4.920	3,097,000	14,783,460	4.7735	2.692	2.687	2.692	2.462	2.698	5,648,321	2.6173	10.09%
2013-08-08	0	4.460	4.490	4.500	4.450	4.520	1,298,990	5,848,757	4.5025	2.445	2.462	2.467	2.440	2.478	2,369,103	2.4688	-0.67%
2013-08-07	0	4.490	4.470	4.490	4.470	4.520	502,200	2,257,778	4.4958	2.462	2.451	2.462	2.451	2.478	915,914	2.4651	-0.22%
2013-08-06	0	4.500	4.480	4.500	4.480	4.510	1,289,200	5,798,158	4.4975	2.467	2.456	2.467	2.456	2.473	2,351,248	2.4660	-0.44%
2013-08-05	0	4.520	4.510	4.520	4.460	4.550	794,000	3,578,954	4.5075	2.478	2.473	2.478	2.445	2.495	1,448,100	2.4715	-0.22%
2013-08-02	0	4.530	4.520	4.540	4.510	4.650	671,200	3,065,326	4.5669	2.484	2.478	2.489	2.473	2.550	1,224,137	2.5041	0.44%
2013-08-01	0	4.510	4.510	4.540	4.490	4.540	1,901,600	8,581,056	4.5125	2.473	2.473	2.489	2.462	2.489	3,468,146	2.4742	0.45%
2013-07-31	0	4.490	4.450	4.490	4.450	4.590	754,800	3,411,518	4.5198	2.462	2.440	2.462	2.440	2.517	1,376,607	2.4782	-0.88%
2013-07-30	0	4.530	4.510	4.530	4.510	4.670	2,102,200	9,643,080	4.5871	2.484	2.473	2.484	2.473	2.561	3,834,001	2.5151	-3.82%
2013-07-29	0	4.710	4.680	4.710	4.630	4.850	691,600	3,251,320	4.7012	2.583	2.566	2.583	2.539	2.659	1,261,343	2.5777	-2.89%
2013-07-26	0	4.850	4.850	4.890	4.820	4.950	299,600	1,461,978	4.8798	2.659	2.659	2.681	2.643	2.714	546,412	2.6756	-1.02%
2013-07-25	0	4.900	4.900	4.910	4.860	4.950	1,962,400	9,634,086	4.9093	2.687	2.687	2.692	2.665	2.714	3,579,033	2.6918	0.62%
2013-07-24	0	4.870	4.850	4.870	4.830	4.900	351,600	1,711,160	4.8668	2.670	2.659	2.670	2.648	2.687	641,250	2.6685	-0.20%
2013-07-23	0	4.880	4.850	4.860	4.730	4.910	1,569,000	7,607,126	4.8484	2.676	2.659	2.665	2.593	2.692	2,861,549	2.6584	3.39%
2013-07-22	0	4.720	4.710	4.730	4.680	4.740	450,200	2,120,276	4.7096	2.588	2.583	2.593	2.566	2.599	821,077	2.5823	-0.42%
2013-07-19	0	4.740	4.730	4.750	4.720	4.800	1,256,000	5,973,984	4.7564	2.599	2.593	2.604	2.588	2.632	2,290,698	2.6079	-0.84%
2013-07-18	0	4.780	4.770	4.800	4.740	4.850	478,800	2,298,710	4.8010	2.621	2.615	2.632	2.599	2.659	873,237	2.6324	-0.83%
2013-07-17	0	4.820	4.810	4.820	4.800	4.850	729,000	3,516,794	4.8241	2.643	2.637	2.643	2.632	2.659	1,329,553	2.6451	0.84%
2013-07-16	0	4.780	4.760	4.780	4.740	4.880	493,200	2,362,012	4.7892	2.621	2.610	2.621	2.599	2.676	899,500	2.6259	-2.25%
2013-07-15	0	4.890	4.850	4.890	4.830	4.910	854,200	4,175,859	4.8886	2.681	2.659	2.681	2.648	2.692	1,557,893	2.6805	-1.01%
2013-07-12	0	4.940	4.910	4.950	4.910	5.040	1,495,800	7,449,042	4.9800	2.709	2.692	2.714	2.692	2.763	2,728,046	2.7305	0.00%
2013-07-11	0	4.940	4.940	4.950	4.790	5.010	2,710,400	13,351,502	4.9260	2.709	2.709	2.714	2.626	2.747	4,943,239	2.7010	4.00%
2013-07-10	0	4.750	4.750	4.780	4.630	5.130	1,127,400	5,347,035	4.7428	2.604	2.604	2.621	2.539	2.813	2,056,157	2.6005	-2.86%
2013-07-09	0	4.890	4.860	4.890	4.850	5.280	959,000	4,766,878	4.9707	2.681	2.665	2.681	2.659	2.895	1,749,028	2.7254	-3.17%
2013-07-08	0	5.050	5.050	5.090	5.000	5.440	768,400	3,908,682	5.0868	2.769	2.769	2.791	2.742	2.983	1,401,411	2.7891	-4.90%
2013-07-05	0	5.310	5.300	5.330	5.250	5.470	562,400	2,993,764	5.3232	2.911	2.906	2.922	2.879	2.999	1,025,707	2.9187	-1.67%
2013-07-04	0	5.400	5.380	5.390	5.170	5.450	816,800	4,380,676	5.3632	2.961	2.950	2.955	2.835	2.988	1,489,683	2.9407	3.25%
2013-07-03	0	5.230	5.210	5.260	5.170	5.480	388,000	2,031,312	5.2353	2.868	2.857	2.884	2.835	3.005	707,636	2.8706	-3.51%
2013-07-02	0	5.420	5.390	5.420	5.370	5.580	295,600	1,610,283	5.4475	2.972	2.955	2.972	2.944	3.060	539,116	2.9869	-1.81%
2013-06-28	0	5.520	5.520	5.580	5.500	5.660	254,800	1,415,212	5.5542	3.027	3.027	3.060	3.016	3.103	464,705	3.0454	-0.72%
2013-06-27	0	5.560	5.500	5.560	5.510	5.670	266,000	1,492,438	5.6107	3.049	3.016	3.049	3.021	3.109	485,132	3.0764	-0.18%
2013-06-26	0	5.570	5.520	5.570	5.340	5.590	452,600	2,484,088	5.4885	3.054	3.027	3.054	2.928	3.065	825,454	3.0094	4.31%
2013-06-25	0	5.340	5.330	5.340	5.290	5.540	707,600	3,794,370	5.3623	2.928	2.922	2.928	2.901	3.038	1,290,524	2.9402	-2.20%
2013-06-24	0	5.460	5.430	5.460	5.410	5.640	956,400	5,270,396	5.5107	2.994	2.977	2.994	2.966	3.092	1,744,286	3.0215	-4.55%
2013-06-21	0	5.720	5.710	5.720	5.670	5.800	1,120,000	6,420,158	5.7323	3.136	3.131	3.136	3.109	3.180	2,042,661	3.1430	-2.22%
2013-06-20	0	5.850	5.840	5.860	5.810	5.900	668,800	3,917,230	5.8571	3.208	3.202	3.213	3.186	3.235	1,219,760	3.2115	-0.85%
2013-06-19	0	5.900	5.890	5.900	5.880	5.990	428,467	2,536,907	5.9209	3.235	3.230	3.235	3.224	3.284	781,440	3.2465	0.00%
2013-06-18	0	5.900	5.880	5.900	5.880	5.990	734,000	4,353,010	5.9305	3.235	3.224	3.235	3.224	3.284	1,338,672	3.2517	-1.17%
2013-06-17	0	5.970	5.970	6.020	5.930	6.050	358,000	2,147,442	5.9984	3.273	3.273	3.301	3.251	3.317	652,922	3.2890	0.00%
2013-06-14	0	5.970	5.960	5.970	5.950	6.090	333,000	1,991,582	5.9807	3.273	3.268	3.273	3.262	3.339	607,327	3.2793	-0.50%
2013-06-13	0	6.000	5.990	6.020	5.870	6.100	776,200	4,641,690	5.9800	3.290	3.284	3.301	3.219	3.345	1,415,637	3.2789	-1.64%
2013-06-11	0	6.100	6.090	6.100	6.050	6.590	1,245,200	7,663,034	6.1541	3.345	3.339	3.345	3.317	3.613	2,271,001	3.3743	-6.77%
2013-06-10	0	6.920	6.900	6.920	6.890	7.000	565,400	3,929,694	6.9503	3.588	3.577	3.588	3.572	3.629	1,090,594	3.6033	0.00%
2013-06-07	0	6.920	6.890	6.920	6.750	6.980	1,352,000	9,248,491	6.8406	3.588	3.572	3.588	3.499	3.619	2,607,859	3.5464	1.17%
2013-06-06	0	6.840	6.840	6.860	6.840	6.940	619,000	4,255,886	6.8754	3.546	3.546	3.556	3.546	3.598	1,193,983	3.5644	-1.30%
2013-06-05	0	6.930	6.930	6.970	6.850	7.090	1,260,200	8,765,630	6.9557	3.593	3.593	3.613	3.551	3.676	2,430,787	3.6061	-1.70%
2013-06-04	0	7.050	7.050	7.060	7.010	7.170	3,283,600	23,251,608	7.0811	3.655	3.655	3.660	3.634	3.717	6,333,702	3.6711	1.44%
2013-06-03	0	6.950	6.930	6.950	6.850	7.020	1,159,800	8,064,683	6.9535	3.603	3.593	3.603	3.551	3.639	2,237,126	3.6049	1.02%
2013-05-31	0	6.880	6.870	6.880	6.810	7.240	1,768,200	12,383,000	7.0032	3.567	3.562	3.567	3.531	3.753	3,410,662	3.6307	-3.78%
2013-05-30	0	7.150	7.150	7.170	7.040	7.400	1,559,400	11,187,064	7.1740	3.707	3.707	3.717	3.650	3.836	3,007,910	3.7192	-4.16%
2013-05-29	0	7.460	7.460	7.470	7.410	7.550	522,400	3,904,200	7.4736	3.868	3.868	3.873	3.842	3.914	1,007,652	3.8746	-1.45%
2013-05-28	0	7.570	7.520	7.570	7.370	7.570	1,050,000	7,844,350	7.4708	3.925	3.899	3.925	3.821	3.925	2,025,334	3.8731	1.34%
2013-05-27	0	7.470	7.450	7.470	7.330	7.470	461,000	3,414,826	7.4074	3.873	3.862	3.873	3.800	3.873	889,218	3.8403	1.49%
2013-05-24	0	7.360	7.360	7.400	7.290	7.640	1,427,400	10,561,174	7.3989	3.816	3.816	3.836	3.779	3.961	2,753,297	3.8358	-2.65%
2013-05-23	0	7.560	7.520	7.570	7.400	7.600	3,074,400	23,040,646	7.4944	3.919	3.899	3.925	3.836	3.940	5,930,178	3.8853	-0.66%
2013-05-22	0	7.610	7.620	7.640	7.520	7.860	719,600	5,536,878	7.6944	3.945	3.950	3.961	3.899	4.075	1,388,029	3.9890	-2.19%
2013-05-21	0	7.780	7.760	7.780	7.410	7.850	2,164,600	16,670,734	7.7015	4.033	4.023	4.033	3.842	4.070	4,175,274	3.9927	4.85%
2013-05-20	0	7.420	7.410	7.420	7.360	7.500	3,096,200	22,979,100	7.4217	3.847	3.842	3.847	3.816	3.888	5,972,228	3.8477	2.63%
2013-05-16	0	7.230	7.220	7.230	7.200	7.400	939,400	6,815,564	7.2552	3.748	3.743	3.748	3.733	3.836	1,811,999	3.7614	-0.82%
2013-05-15	0	7.290	7.250	7.300	7.140	7.290	599,800	4,329,940	7.2190	3.779	3.759	3.785	3.702	3.779	1,156,948	3.7426	1.25%
2013-05-14	0	7.200	7.160	7.200	7.000	7.400	956,000	6,793,028	7.1057	3.733	3.712	3.733	3.629	3.836	1,844,018	3.6838	-1.10%
2013-05-13	0	7.280	7.260	7.310	7.220	7.560	2,930,000	21,784,490	7.4350	3.774	3.764	3.790	3.743	3.919	5,651,646	3.8545	-0.55%
2013-05-10	0	7.320	7.320	7.380	6.750	7.400	4,561,600	31,855,858	6.9835	3.795	3.795	3.826	3.499	3.836	8,798,822	3.6205	8.44%
2013-05-09	0	6.750	6.700	6.760	6.510	6.760	1,095,400	7,200,574	6.5735	3.499	3.474	3.505	3.375	3.505	2,112,906	3.4079	1.66%
2013-05-08	0	6.640	6.620	6.640	6.560	6.700	1,546,600	10,248,200	6.6263	3.442	3.432	3.442	3.401	3.474	2,983,221	3.4353	2.15%
2013-05-07	0	6.500	6.500	6.530	6.290	6.540	2,170,200	13,929,158	6.4184	3.370	3.370	3.385	3.261	3.391	4,186,076	3.3275	3.67%
2013-05-06	0	6.270	6.250	6.310	6.000	6.370	2,977,800	18,396,912	6.1780	3.251	3.240	3.271	3.111	3.302	5,743,847	3.2029	6.63%
2013-05-03	0	5.880	5.880	5.930	5.790	5.990	1,616,200	9,531,328	5.8974	3.048	3.048	3.074	3.002	3.105	3,117,471	3.0574	0.00%
2013-05-02	0	5.880	5.880	5.900	5.880	6.050	2,043,800	12,111,672	5.9261	3.048	3.048	3.059	3.048	3.137	3,942,264	3.0723	-3.13%
2013-04-30	0	6.070	6.070	6.080	6.070	6.270	937,200	5,736,496	6.1209	3.147	3.147	3.152	3.147	3.251	1,807,755	3.1733	-1.46%
2013-04-29	0	6.160	6.160	6.190	6.160	6.500	1,159,800	7,211,706	6.2181	3.194	3.194	3.209	3.194	3.370	2,237,126	3.2236	-4.64%
2013-04-26	0	6.460	6.450	6.460	6.390	6.730	1,808,000	11,865,586	6.5628	3.349	3.344	3.349	3.313	3.489	3,487,432	3.4024	-3.87%
2013-04-25	0	6.720	6.710	6.720	6.650	6.820	673,000	4,523,766	6.7218	3.484	3.479	3.484	3.448	3.536	1,298,143	3.4848	-1.47%
2013-04-24	0	6.820	6.800	6.810	6.650	6.830	1,060,200	7,143,446	6.7378	3.536	3.525	3.531	3.448	3.541	2,045,009	3.4931	2.56%
2013-04-23	0	6.650	6.660	6.680	6.560	6.680	1,232,400	8,158,126	6.6197	3.448	3.453	3.463	3.401	3.463	2,377,163	3.4319	0.00%
2013-04-22	0	6.650	6.640	6.650	6.610	6.760	431,800	2,870,242	6.6472	3.448	3.442	3.448	3.427	3.505	832,894	3.4461	-1.04%
2013-04-19	0	6.720	6.700	6.720	6.550	6.720	538,200	3,579,434	6.6508	3.484	3.474	3.484	3.396	3.484	1,038,128	3.4480	3.38%
2013-04-18	0	6.500	6.500	6.550	6.500	6.600	527,400	3,453,502	6.5482	3.370	3.370	3.396	3.370	3.422	1,017,296	3.3948	-1.52%
2013-04-17	0	6.600	6.600	6.630	6.530	6.800	1,027,400	6,818,790	6.6369	3.422	3.422	3.437	3.385	3.525	1,981,741	3.4408	-2.08%
2013-04-16	0	6.740	6.730	6.750	6.640	6.960	1,768,400	11,914,452	6.7374	3.494	3.489	3.499	3.442	3.608	3,411,048	3.4929	-3.30%
2013-04-15	0	6.970	6.970	7.000	6.950	7.200	674,400	4,731,480	7.0158	3.613	3.613	3.629	3.603	3.733	1,300,843	3.6372	-3.06%
2013-04-12	0	7.190	7.140	7.200	7.140	7.300	652,000	4,683,986	7.1840	3.728	3.702	3.733	3.702	3.785	1,257,636	3.7244	-0.55%
2013-04-11	0	7.230	7.230	7.240	7.220	7.390	980,600	7,163,914	7.3056	3.748	3.748	3.753	3.743	3.831	1,891,469	3.7875	-0.41%
2013-04-10	0	7.260	7.250	7.260	7.230	7.350	961,400	7,009,042	7.2905	3.764	3.759	3.764	3.748	3.810	1,854,434	3.7796	0.41%
2013-04-09	0	7.230	7.230	7.250	7.220	7.380	873,400	6,339,190	7.2581	3.748	3.748	3.759	3.743	3.826	1,684,692	3.7628	-0.69%
2013-04-08	0	7.280	7.270	7.300	7.250	7.430	320,000	2,335,568	7.2987	3.774	3.769	3.785	3.759	3.852	617,245	3.7839	-3.19%
2013-04-05	0	7.520	7.380	7.520	7.360	7.790	365,600	2,746,842	7.5132	3.899	3.826	3.899	3.816	4.039	705,202	3.8951	-3.47%
2013-04-03	0	7.790	7.770	7.830	7.700	7.900	332,000	2,585,712	7.7883	4.039	4.028	4.059	3.992	4.096	640,391	4.0377	1.17%
2013-04-02	0	7.700	7.700	7.740	7.690	8.290	810,400	6,416,684	7.9179	3.992	3.992	4.013	3.987	4.298	1,563,172	4.1049	-5.87%
2013-03-28	0	8.180	8.170	8.180	8.160	8.300	296,600	2,429,872	8.1924	4.241	4.236	4.241	4.230	4.303	572,109	4.2472	-2.04%
2013-03-27	0	8.350	8.350	8.360	8.350	8.540	201,800	1,698,404	8.4163	4.329	4.329	4.334	4.329	4.427	389,250	4.3633	-0.60%
2013-03-26	0	8.400	8.400	8.480	8.380	8.630	396,400	3,353,104	8.4589	4.355	4.355	4.396	4.344	4.474	764,612	4.3854	-2.67%
2013-03-25	0	8.630	8.630	8.670	8.520	9.020	603,000	5,241,618	8.6926	4.474	4.474	4.495	4.417	4.676	1,163,120	4.5065	-4.00%
2013-03-22	0	8.990	8.910	8.990	8.680	9.020	673,000	5,989,718	8.9000	4.661	4.619	4.661	4.500	4.676	1,298,143	4.6141	2.51%
2013-03-21	0	8.770	8.730	8.770	8.680	8.950	1,076,800	9,401,908	8.7313	4.547	4.526	4.547	4.500	4.640	2,077,028	4.5266	-2.12%
2013-03-20	0	8.960	8.960	8.970	8.590	8.970	1,428,400	12,533,422	8.7744	4.645	4.645	4.650	4.453	4.650	2,755,226	4.5490	7.69%
2013-03-19	0	8.320	8.320	8.390	8.160	8.390	57,000	469,234	8.2322	4.313	4.313	4.350	4.230	4.350	109,947	4.2678	2.34%
2013-03-18	0	8.130	8.110	8.130	8.110	8.400	300,800	2,480,822	8.2474	4.215	4.204	4.215	4.204	4.355	580,210	4.2757	-3.67%
2013-03-15	0	8.440	8.400	8.430	8.400	8.680	257,400	2,202,810	8.5579	4.376	4.355	4.370	4.355	4.500	496,496	4.4367	-1.63%
2013-03-14	0	8.580	8.560	8.580	8.560	8.600	214,400	1,839,794	8.5811	4.448	4.438	4.448	4.438	4.459	413,554	4.4487	-0.23%
2013-03-13	0	8.600	8.590	8.600	8.560	8.650	167,000	1,436,656	8.6027	4.459	4.453	4.459	4.438	4.484	322,125	4.4599	-0.12%
2013-03-12	0	8.610	8.600	8.650	8.600	8.900	234,800	2,035,306	8.6683	4.464	4.459	4.484	4.459	4.614	452,903	4.4939	-4.44%
2013-03-11	0	9.010	8.940	9.010	8.940	9.240	213,400	1,930,810	9.0478	4.671	4.635	4.671	4.635	4.790	411,625	4.6907	1.46%
2013-03-08	0	8.880	8.700	8.880	8.700	8.940	428,600	3,796,404	8.8577	4.604	4.510	4.604	4.510	4.635	826,722	4.5921	2.90%
2013-03-07	0	8.630	8.630	8.660	8.580	8.700	231,000	2,004,242	8.6764	4.474	4.474	4.490	4.448	4.510	445,573	4.4981	1.05%
2013-03-06	0	8.540	8.520	8.580	8.500	8.890	923,600	8,011,072	8.6737	4.427	4.417	4.448	4.407	4.609	1,781,522	4.4968	0.00%
2013-03-05	0	8.540	8.540	8.670	8.520	9.190	991,600	8,661,780	8.7352	4.427	4.427	4.495	4.417	4.764	1,912,687	4.5286	-6.36%
2013-03-04	0	9.120	9.120	9.160	9.100	9.260	98,200	899,240	9.1572	4.728	4.728	4.749	4.718	4.801	189,417	4.7474	-2.56%
2013-03-01	0	9.360	9.220	9.360	9.220	9.410	181,200	1,691,432	9.3346	4.853	4.780	4.853	4.780	4.878	349,515	4.8394	1.08%
2013-02-28	0	9.260	9.260	9.290	9.230	9.380	324,000	3,013,010	9.2994	4.801	4.801	4.816	4.785	4.863	624,960	4.8211	0.43%
2013-02-27	0	9.220	9.200	9.240	9.100	9.300	287,000	2,645,772	9.2187	4.780	4.770	4.790	4.718	4.821	553,591	4.7793	-0.86%
2013-02-26	0	9.300	9.300	9.310	9.280	9.740	428,800	4,048,082	9.4405	4.821	4.821	4.827	4.811	5.050	827,108	4.8943	-4.22%
2013-02-25	0	9.710	9.720	9.790	9.700	9.850	86,200	845,278	9.8060	5.034	5.039	5.075	5.029	5.107	166,270	5.0838	-2.41%
2013-02-22	0	9.950	9.860	9.950	9.800	9.950	85,000	835,606	9.8307	5.158	5.112	5.158	5.081	5.158	163,956	5.0965	1.22%
2013-02-21	0	9.830	9.870	9.890	9.780	10.02	536,200	5,304,692	9.8931	5.096	5.117	5.127	5.070	5.195	1,034,271	5.1289	-2.29%
2013-02-20	0	10.06	10.06	10.10	10.00	10.22	373,600	3,782,256	10.124	5.215	5.215	5.236	5.184	5.298	720,633	5.2485	-1.37%
2013-02-19	0	10.20	10.16	10.22	10.14	10.40	680,333	6,961,316	10.232	5.288	5.267	5.298	5.257	5.392	1,312,287	5.3047	-0.78%
2013-02-18	0	10.28	10.28	10.36	10.20	10.40	544,800	5,639,048	10.351	5.329	5.329	5.371	5.288	5.392	1,050,859	5.3661	-0.77%
2013-02-15	0	10.36	10.36	10.38	10.32	10.44	590,200	6,125,520	10.379	5.371	5.371	5.381	5.350	5.412	1,138,431	5.3807	-0.58%
2013-02-14	0	10.42	10.40	10.42	10.32	10.50	110,600	1,150,976	10.407	5.402	5.392	5.402	5.350	5.444	213,335	5.3952	0.39%
2013-02-08	0	10.38	10.34	10.38	10.26	10.44	130,600	1,353,928	10.367	5.381	5.361	5.381	5.319	5.412	251,913	5.3746	0.19%
2013-02-07	0	10.36	10.36	10.38	10.34	10.40	403,200	4,182,644	10.374	5.371	5.371	5.381	5.361	5.392	777,728	5.3780	0.00%
2013-02-06	0	10.36	10.36	10.40	10.26	10.50	567,200	5,877,700	10.363	5.371	5.371	5.392	5.319	5.444	1,094,066	5.3723	0.00%
2013-02-05	0	10.36	10.36	10.38	10.26	10.46	596,200	6,175,480	10.358	5.371	5.371	5.381	5.319	5.423	1,150,004	5.3700	-1.33%
2013-02-04	0	10.50	10.50	10.52	10.40	10.66	1,046,400	10,999,428	10.512	5.444	5.444	5.454	5.392	5.526	2,018,390	5.4496	0.19%
2013-02-01	0	10.48	10.46	10.50	10.46	10.72	371,600	3,904,220	10.507	5.433	5.423	5.444	5.423	5.558	716,775	5.4469	-1.69%
2013-01-31	0	10.66	10.62	10.64	10.48	10.76	127,400	1,345,384	10.560	5.526	5.506	5.516	5.433	5.578	245,741	5.4748	-0.19%
2013-01-30	0	10.68	10.66	10.70	10.42	10.76	602,800	6,398,796	10.615	5.537	5.526	5.547	5.402	5.578	1,162,735	5.5032	2.69%
2013-01-29	0	10.40	10.34	10.40	10.30	10.52	84,600	877,572	10.373	5.392	5.361	5.392	5.340	5.454	163,184	5.3778	-0.38%
2013-01-28	0	10.44	10.44	10.48	10.18	10.60	319,800	3,329,504	10.411	5.412	5.412	5.433	5.278	5.495	616,859	5.3975	1.36%
2013-01-25	0	10.30	10.30	10.38	10.28	10.74	498,000	5,188,804	10.419	5.340	5.340	5.381	5.329	5.568	960,587	5.4017	-2.83%
2013-01-24	0	10.60	10.56	10.60	10.56	10.82	1,036,200	11,028,752	10.643	5.495	5.475	5.495	5.475	5.609	1,998,715	5.5179	-2.75%
2013-01-23	0	10.90	10.90	10.92	10.50	11.28	1,929,600	20,681,132	10.718	5.651	5.651	5.661	5.444	5.848	3,721,985	5.5565	-0.91%
2013-01-22	0	11.00	11.00	11.02	10.64	11.10	2,312,000	25,012,636	10.819	5.703	5.703	5.713	5.516	5.755	4,459,593	5.6087	-1.08%
2013-01-21	0	11.12	11.10	11.20	11.10	11.38	1,395,400	15,605,600	11.184	5.765	5.755	5.806	5.755	5.900	2,691,572	5.7979	-2.28%
2013-01-18	0	11.38	11.40	11.42	11.22	11.76	1,186,600	13,539,364	11.410	5.900	5.910	5.921	5.817	6.097	2,288,820	5.9154	-0.35%
2013-01-17	0	11.42	11.40	11.46	11.34	12.04	1,444,000	16,578,976	11.481	5.921	5.910	5.941	5.879	6.242	2,785,316	5.9523	-3.22%
2013-01-16	0	11.80	11.78	11.80	11.60	12.20	2,311,000	27,219,132	11.778	6.118	6.107	6.118	6.014	6.325	4,457,664	6.1061	-4.07%
2013-01-15	0	12.30	12.30	12.32	12.02	12.60	839,600	10,333,168	12.307	6.377	6.377	6.387	6.232	6.532	1,619,496	6.3805	-1.91%
2013-01-14	0	12.54	12.54	12.56	12.18	12.66	1,862,800	23,204,920	12.457	6.501	6.501	6.512	6.315	6.563	3,593,135	6.4581	3.81%
2013-01-11	0	12.08	12.04	12.08	11.90	12.32	4,696,000	57,225,040	12.186	6.263	6.242	6.263	6.169	6.387	9,058,065	6.3176	2.20%
2013-01-10	0	11.82	11.80	11.82	11.66	11.90	1,694,800	20,017,616	11.811	6.128	6.118	6.128	6.045	6.169	3,269,082	6.1233	0.34%
2013-01-09	0	11.78	11.76	11.78	10.96	11.78	3,745,600	42,824,296	11.433	6.107	6.097	6.107	5.682	6.107	7,224,849	5.9274	7.68%
2013-01-08	0	10.94	10.90	10.94	10.82	10.98	1,924,600	20,927,408	10.874	5.672	5.651	5.672	5.609	5.692	3,712,341	5.6373	0.00%
2013-01-07	0	10.94	10.92	10.94	10.58	10.98	3,924,400	42,548,628	10.842	5.672	5.661	5.672	5.485	5.692	7,569,734	5.6209	2.82%
2013-01-04	0	10.64	10.64	10.66	10.50	10.76	2,099,800	22,255,904	10.599	5.516	5.516	5.526	5.444	5.578	4,050,282	5.4949	-1.12%
2013-01-03	0	10.76	10.74	10.76	10.10	10.80	6,601,800	68,860,672	10.431	5.578	5.568	5.578	5.236	5.599	12,734,143	5.4076	6.32%
2013-01-02	0	10.12	10.12	10.16	9.900	10.18	1,815,200	18,224,110	10.040	5.247	5.247	5.267	5.132	5.278	3,501,320	5.2049	2.22%
2012-12-31	0	9.900	9.900	9.910	9.820	9.950	651,200	6,443,756	9.8952	5.132	5.132	5.138	5.091	5.158	1,256,093	5.1300	-0.10%
2012-12-28	0	9.910	9.910	9.930	9.900	10.04	286,600	2,841,328	9.9139	5.138	5.138	5.148	5.132	5.205	552,820	5.1397	-0.80%
2012-12-27	0	9.990	9.990	10.00	9.900	10.02	608,400	6,076,874	9.9883	5.179	5.179	5.184	5.132	5.195	1,173,536	5.1783	0.91%
2012-12-24	0	9.900	9.900	9.920	9.790	9.920	594,800	5,881,110	9.8875	5.132	5.132	5.143	5.075	5.143	1,147,303	5.1260	1.43%
2012-12-21	0	9.760	9.750	9.770	9.760	9.980	604,400	5,947,346	9.8401	5.060	5.055	5.065	5.060	5.174	1,165,821	5.1014	-2.20%
2012-12-20	0	9.980	9.970	9.980	9.930	10.04	691,200	6,903,010	9.9870	5.174	5.169	5.174	5.148	5.205	1,333,248	5.1776	-0.10%
2012-12-19	0	9.990	9.990	10.00	9.950	10.20	978,600	9,791,766	10.006	5.179	5.179	5.184	5.158	5.288	1,887,611	5.1874	0.91%
2012-12-18	0	9.900	9.900	9.910	9.840	9.960	1,202,400	11,928,490	9.9206	5.132	5.132	5.138	5.101	5.164	2,319,297	5.1431	0.00%
2012-12-17	0	9.900	9.890	9.900	9.860	9.980	1,066,800	10,576,672	9.9144	5.132	5.127	5.132	5.112	5.174	2,057,739	5.1399	-0.10%
2012-12-14	0	9.910	9.910	9.930	9.840	9.970	1,015,400	10,061,516	9.9089	5.138	5.138	5.148	5.101	5.169	1,958,594	5.1371	-0.20%
2012-12-13	0	9.930	9.930	9.990	9.930	10.04	399,400	3,983,632	9.9740	5.148	5.148	5.179	5.148	5.205	770,398	5.1709	-1.10%
2012-12-12	0	10.04	10.02	10.06	9.800	10.28	1,392,400	13,902,138	9.9843	5.205	5.195	5.215	5.081	5.329	2,685,786	5.1762	1.41%
2012-12-11	0	9.900	9.900	9.910	9.750	10.06	1,538,200	15,245,602	9.9113	5.132	5.132	5.138	5.055	5.215	2,967,018	5.1384	-1.00%
2012-12-10	0	10.00	10.00	10.02	9.870	10.08	2,471,600	24,669,482	9.9812	5.184	5.184	5.195	5.117	5.226	4,767,443	5.1746	1.11%
2012-12-07	0	9.890	9.880	9.900	9.390	9.930	5,772,000	56,080,060	9.7159	5.127	5.122	5.132	4.868	5.148	11,133,550	5.0370	4.32%
2012-12-06	0	9.480	9.440	9.470	9.380	9.530	4,093,600	38,786,932	9.4750	4.915	4.894	4.910	4.863	4.941	7,896,102	4.9122	0.11%
2012-12-05	0	9.470	9.450	9.460	9.380	10.00	18,785,000	178,582,379	9.5066	4.910	4.899	4.904	4.863	5.184	36,234,190	4.9286

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

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