Prices and Webb-site Total Returns

China Resources Medical Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01515	2013-11-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2026-09-03	0	2.510	2.500	2.510	2.495	2.535	2,098,000	5,274,417	2.5140	2.510	2.500	2.510	2.495	2.535	2,098,000	2.5140	0.80%
2026-09-02	0	2.490	2.490	2.500	2.480	2.500	2,149,000	5,358,321	2.4934	2.490	2.490	2.500	2.480	2.500	2,149,000	2.4934	-0.20%
2026-09-01	0	2.495	2.490	2.495	2.485	2.510	744,500	1,858,667	2.4965	2.495	2.490	2.495	2.485	2.510	744,500	2.4965	-0.60%
2026-08-31	0	2.510	2.500	2.510	2.500	2.550	1,356,000	3,406,327	2.5120	2.510	2.500	2.510	2.500	2.550	1,356,000	2.5120	-1.57%
2026-08-28	0	2.550	2.550	2.555	2.540	2.565	1,138,000	2,900,787	2.5490	2.550	2.550	2.555	2.540	2.565	1,138,000	2.5490	0.20%
2026-08-27	0	2.545	2.545	2.550	2.545	2.575	1,518,500	3,877,395	2.5534	2.545	2.545	2.550	2.545	2.575	1,518,500	2.5534	-0.97%
2026-08-26	0	2.570	2.560	2.570	2.550	2.600	1,045,500	2,685,522	2.5686	2.570	2.560	2.570	2.550	2.600	1,045,500	2.5686	-0.39%
2026-08-25	0	2.580	2.560	2.590	2.550	2.590	726,000	1,858,540	2.5600	2.580	2.560	2.590	2.550	2.590	726,000	2.5600	-0.39%
2026-08-24	0	2.590	2.570	2.590	2.570	2.650	984,500	2,560,525	2.6008	2.590	2.570	2.590	2.570	2.650	984,500	2.6008	-0.77%
2026-08-21	0	2.610	2.610	2.615	2.600	2.645	703,000	1,839,927	2.6173	2.610	2.610	2.615	2.600	2.645	703,000	2.6173	0.38%
2026-08-20	0	2.600	2.600	2.630	2.600	2.660	1,087,000	2,837,127	2.6101	2.600	2.600	2.630	2.600	2.660	1,087,000	2.6101	-0.76%
2026-08-19	0	2.620	2.605	2.620	2.595	2.620	618,000	1,610,097	2.6053	2.620	2.605	2.620	2.595	2.620	618,000	2.6053	-0.38%
2026-08-18	0	2.630	2.610	2.630	2.565	2.630	1,098,000	2,859,702	2.6045	2.630	2.610	2.630	2.565	2.630	1,098,000	2.6045	-0.94%
2026-08-17	0	2.655	2.610	2.655	2.625	2.680	587,500	1,559,650	2.6547	2.655	2.610	2.655	2.625	2.680	587,500	2.6547	1.53%
2026-08-14	0	2.615	2.615	2.625	2.615	2.710	1,072,907	2,841,895	2.6488	2.615	2.615	2.625	2.615	2.710	1,072,907	2.6488	-1.69%
2026-08-13	0	2.660	2.660	2.675	2.650	2.745	5,959,000	16,062,075	2.6954	2.660	2.660	2.675	2.650	2.745	5,959,000	2.6954	4.11%
2026-08-12	0	2.555	2.555	2.560	2.530	2.570	407,500	1,038,650	2.5488	2.555	2.555	2.560	2.530	2.570	407,500	2.5488	-0.58%
2026-08-11	0	2.570	2.550	2.570	2.535	2.620	1,067,000	2,766,917	2.5932	2.570	2.550	2.570	2.535	2.620	1,067,000	2.5932	-0.39%
2026-08-10	0	2.580	2.575	2.580	2.535	2.590	719,534	1,850,194	2.5714	2.580	2.575	2.580	2.535	2.590	719,534	2.5714	1.78%
2026-08-07	0	2.535	2.500	2.535	2.500	2.590	1,344,500	3,384,120	2.5170	2.535	2.500	2.535	2.500	2.590	1,344,500	2.5170	1.40%
2026-08-06	0	2.500	2.500	2.510	2.500	2.550	1,513,500	3,809,557	2.5171	2.500	2.500	2.510	2.500	2.550	1,513,500	2.5171	-1.96%
2026-08-05	0	2.550	2.550	2.560	2.530	2.580	585,000	1,491,745	2.5500	2.550	2.550	2.560	2.530	2.580	585,000	2.5500	0.00%
2026-08-04	0	2.550	2.550	2.570	2.545	2.590	230,000	588,995	2.5608	2.550	2.550	2.570	2.545	2.590	230,000	2.5608	-1.92%
2026-08-03	0	2.600	2.575	2.600	2.575	2.625	1,162,000	3,020,448	2.5994	2.600	2.575	2.600	2.575	2.625	1,162,000	2.5994	2.36%
2026-07-31	0	2.540	2.530	2.540	2.530	2.570	455,500	1,159,057	2.5446	2.540	2.530	2.540	2.530	2.570	455,500	2.5446	-1.55%
2026-07-30	0	2.580	2.570	2.580	2.550	2.600	981,500	2,525,305	2.5729	2.580	2.570	2.580	2.550	2.600	981,500	2.5729	1.18%
2026-07-29	0	2.550	2.530	2.550	2.520	2.560	644,156	1,641,860	2.5489	2.550	2.530	2.550	2.520	2.560	644,156	2.5489	0.79%
2026-07-28	0	2.530	2.520	2.530	2.500	2.530	550,500	1,384,490	2.5150	2.530	2.520	2.530	2.500	2.530	550,500	2.5150	-0.78%
2026-07-27	0	2.550	2.530	2.550	2.480	2.550	1,276,000	3,210,490	2.5161	2.550	2.530	2.550	2.480	2.550	1,276,000	2.5161	2.82%
2026-07-24	0	2.480	2.480	2.490	2.480	2.530	416,500	1,039,645	2.4961	2.480	2.480	2.490	2.480	2.530	416,500	2.4961	-3.12%
2026-07-23	0	2.560	2.560	2.570	2.510	2.560	661,500	1,683,940	2.5456	2.560	2.560	2.570	2.510	2.560	661,500	2.5456	2.40%
2026-07-22	0	2.500	2.500	2.510	2.500	2.590	1,484,000	3,755,120	2.5304	2.500	2.500	2.510	2.500	2.590	1,484,000	2.5304	-3.47%
2026-07-21	0	2.590	2.580	2.590	2.510	2.590	704,000	1,798,015	2.5540	2.590	2.580	2.590	2.510	2.590	704,000	2.5540	1.17%
2026-07-20	0	2.560	2.550	2.560	2.520	2.590	1,206,000	3,076,295	2.5508	2.560	2.550	2.560	2.520	2.590	1,206,000	2.5508	1.99%
2026-07-17	0	2.510	2.500	2.510	2.490	2.610	1,622,000	4,109,260	2.5335	2.510	2.500	2.510	2.490	2.610	1,622,000	2.5335	-3.09%
2026-07-16	0	2.590	2.560	2.590	2.490	2.610	2,709,500	6,956,290	2.5674	2.590	2.560	2.590	2.490	2.610	2,709,500	2.5674	5.28%
2026-07-15	0	2.460	2.450	2.460	2.410	2.490	871,000	2,144,845	2.4625	2.460	2.450	2.460	2.410	2.490	871,000	2.4625	1.65%
2026-07-14	0	2.420	2.400	2.420	2.350	2.420	1,045,600	2,494,746	2.3859	2.420	2.400	2.420	2.350	2.420	1,045,600	2.3859	1.68%
2026-07-13	0	2.380	2.380	2.400	2.370	2.420	480,500	1,147,452	2.3880	2.380	2.380	2.400	2.370	2.420	480,500	2.3880	-1.65%
2026-07-10	0	2.420	2.380	2.420	2.400	2.440	257,500	623,165	2.4201	2.420	2.380	2.420	2.400	2.440	257,500	2.4201	0.41%
2026-07-09	0	2.410	2.390	2.410	2.370	2.420	1,061,000	2,541,700	2.3956	2.410	2.390	2.410	2.370	2.420	1,061,000	2.3956	-1.23%
2026-07-08	0	2.440	2.430	2.440	2.380	2.440	1,103,500	2,658,885	2.4095	2.440	2.430	2.440	2.380	2.440	1,103,500	2.4095	2.52%
2026-07-07	0	2.380	2.380	2.400	2.380	2.470	1,255,000	3,020,187	2.4065	2.380	2.380	2.400	2.380	2.470	1,255,000	2.4065	-3.64%
2026-07-06	0	2.470	2.460	2.470	2.430	2.490	740,100	1,822,063	2.4619	2.470	2.460	2.470	2.430	2.490	740,100	2.4619	1.23%
2026-07-03	0	2.440	2.440	2.460	2.400	2.460	559,000	1,365,505	2.4428	2.440	2.440	2.460	2.400	2.460	559,000	2.4428	1.67%
2026-07-02	0	2.400	2.390	2.400	2.380	2.450	988,500	2,381,011	2.4087	2.400	2.390	2.400	2.380	2.450	988,500	2.4087	0.84%
2026-06-30	0	2.380	2.370	2.380	2.370	2.460	936,000	2,230,007	2.3825	2.380	2.370	2.380	2.370	2.460	936,000	2.3825	-1.79%
2026-06-29	0	2.520	2.510	2.520	2.410	2.530	2,328,500	5,811,805	2.4959	2.423	2.414	2.423	2.318	2.433	2,421,317	2.4003	5.00%
2026-06-26	0	2.400	2.400	2.410	2.380	2.520	2,171,500	5,205,695	2.3973	2.308	2.308	2.318	2.289	2.423	2,258,059	2.3054	0.00%
2026-06-25	0	2.400	2.400	2.420	2.380	2.430	3,155,000	7,571,163	2.3997	2.308	2.308	2.327	2.289	2.337	3,280,763	2.3077	-0.41%
2026-06-24	0	2.410	2.390	2.410	2.390	2.440	1,914,000	4,611,945	2.4096	2.318	2.298	2.318	2.298	2.346	1,990,295	2.3172	-0.41%
2026-06-23	0	2.420	2.400	2.420	2.400	2.470	1,349,500	3,274,800	2.4267	2.327	2.308	2.327	2.308	2.375	1,403,293	2.3337	-0.41%
2026-06-22	0	2.430	2.400	2.430	2.340	2.470	3,518,000	8,458,930	2.4045	2.337	2.308	2.337	2.250	2.375	3,658,232	2.3123	0.83%
2026-06-18	0	2.410	2.410	2.420	2.400	2.500	5,308,500	12,907,092	2.4314	2.318	2.318	2.327	2.308	2.404	5,520,104	2.3382	-2.43%
2026-06-17	0	2.470	2.470	2.480	2.460	2.530	4,029,000	10,018,229	2.4865	2.375	2.375	2.385	2.366	2.433	4,189,601	2.3912	-1.20%
2026-06-16	0	2.500	2.500	2.510	2.500	2.570	2,098,500	5,288,225	2.5200	2.404	2.404	2.414	2.404	2.471	2,182,149	2.4234	-2.72%
2026-06-15	0	2.570	2.560	2.570	2.550	2.670	1,700,000	4,367,019	2.5688	2.471	2.462	2.471	2.452	2.568	1,767,764	2.4704	0.39%
2026-06-12	0	2.560	2.560	2.570	2.520	2.590	2,092,000	5,331,262	2.5484	2.462	2.462	2.471	2.423	2.491	2,175,390	2.4507	0.00%
2026-06-11	0	2.560	2.560	2.570	2.520	2.590	3,154,500	8,061,529	2.5556	2.462	2.462	2.471	2.423	2.491	3,280,243	2.4576	0.00%
2026-06-10	0	2.560	2.550	2.560	2.510	2.590	5,227,000	13,309,330	2.5463	2.462	2.452	2.462	2.414	2.491	5,435,355	2.4487	1.59%
2026-06-09	0	2.520	2.520	2.530	2.520	2.580	1,261,500	3,216,405	2.5497	2.423	2.423	2.433	2.423	2.481	1,311,785	2.4519	-1.18%
2026-06-08	0	2.550	2.550	2.560	2.530	2.580	2,335,500	5,957,900	2.5510	2.452	2.452	2.462	2.433	2.481	2,428,596	2.4532	-1.16%
2026-06-05	0	2.580	2.580	2.590	2.580	2.620	959,500	2,491,495	2.5967	2.481	2.481	2.491	2.481	2.520	997,747	2.4971	-0.39%
2026-06-04	0	2.590	2.590	2.600	2.590	2.630	1,421,500	3,698,028	2.6015	2.491	2.491	2.500	2.491	2.529	1,478,163	2.5018	-1.52%
2026-06-03	0	2.630	2.620	2.630	2.620	2.700	2,142,000	5,637,422	2.6318	2.529	2.520	2.529	2.520	2.597	2,227,383	2.5310	-0.75%
2026-06-02	0	2.650	2.640	2.650	2.630	2.700	2,185,000	5,804,945	2.6567	2.548	2.539	2.548	2.529	2.597	2,272,097	2.5549	-1.12%
2026-06-01	0	2.680	2.660	2.680	2.570	2.690	4,716,600	12,365,687	2.6217	2.577	2.558	2.577	2.471	2.587	4,904,610	2.5212	4.28%
2026-05-29	0	2.570	2.570	2.590	2.540	2.610	23,154,200	59,516,902	2.5705	2.471	2.471	2.491	2.443	2.510	24,077,158	2.4719	0.39%
2026-05-28	0	2.560	2.550	2.560	2.510	2.640	3,463,412	8,761,132	2.5296	2.462	2.452	2.462	2.414	2.539	3,601,468	2.4327	0.39%
2026-05-27	0	2.550	2.550	2.560	2.510	2.590	2,926,000	7,420,083	2.5359	2.452	2.452	2.462	2.414	2.491	3,042,634	2.4387	-1.54%
2026-05-26	0	2.590	2.570	2.590	2.480	2.600	2,856,000	7,232,330	2.5323	2.491	2.471	2.491	2.385	2.500	2,969,844	2.4353	2.78%
2026-05-22	0	2.520	2.520	2.540	2.480	2.590	6,822,036	17,192,349	2.5201	2.423	2.423	2.443	2.385	2.491	7,093,972	2.4235	-1.56%
2026-05-21	0	2.560	2.560	2.570	2.550	2.660	4,931,500	12,805,025	2.5966	2.462	2.462	2.471	2.452	2.558	5,128,076	2.4970	-2.66%
2026-05-20	0	2.630	2.630	2.640	2.610	2.670	5,928,500	15,591,830	2.6300	2.529	2.529	2.539	2.510	2.568	6,164,818	2.5292	-2.23%
2026-05-19	0	2.690	2.660	2.690	2.650	2.700	2,536,500	6,766,103	2.6675	2.587	2.558	2.587	2.548	2.597	2,637,608	2.5652	0.75%
2026-05-18	0	2.670	2.670	2.690	2.670	2.720	2,390,000	6,401,860	2.6786	2.568	2.568	2.587	2.568	2.616	2,485,269	2.5759	-2.55%
2026-05-15	0	2.740	2.720	2.740	2.710	2.780	2,038,500	5,584,795	2.7397	2.635	2.616	2.635	2.606	2.673	2,119,757	2.6346	-1.08%
2026-05-14	0	2.770	2.760	2.770	2.760	2.790	2,291,500	6,354,285	2.7730	2.664	2.654	2.664	2.654	2.683	2,382,842	2.6667	0.36%
2026-05-13	0	2.760	2.750	2.760	2.730	2.780	3,091,000	8,503,709	2.7511	2.654	2.645	2.654	2.625	2.673	3,214,211	2.6457	-1.43%
2026-05-12	0	2.800	2.780	2.800	2.770	2.830	1,456,000	4,057,015	2.7864	2.693	2.673	2.693	2.664	2.722	1,514,038	2.6796	-1.06%
2026-05-11	0	2.830	2.810	2.830	2.760	2.830	1,986,500	5,559,970	2.7989	2.722	2.702	2.722	2.654	2.722	2,065,685	2.6916	1.43%
2026-05-08	0	2.790	2.780	2.790	2.770	2.860	3,691,000	10,312,360	2.7939	2.683	2.673	2.683	2.664	2.750	3,838,128	2.6868	-2.79%
2026-05-07	0	2.870	2.850	2.870	2.830	2.870	3,130,500	8,918,290	2.8488	2.760	2.741	2.760	2.722	2.760	3,255,286	2.7396	1.06%
2026-05-06	0	2.840	2.830	2.840	2.820	2.890	2,397,500	6,842,372	2.8540	2.731	2.722	2.731	2.712	2.779	2,493,068	2.7446	-0.70%
2026-05-05	0	2.860	2.850	2.860	2.840	2.870	1,348,035	3,849,219	2.8554	2.750	2.741	2.750	2.731	2.760	1,401,769	2.7460	-0.69%
2026-05-04	0	2.880	2.860	2.880	2.830	2.880	915,000	2,615,995	2.8590	2.770	2.750	2.770	2.722	2.770	951,473	2.7494	1.05%
2026-04-30	0	2.850	2.830	2.850	2.830	2.880	1,969,000	5,605,050	2.8466	2.741	2.722	2.741	2.722	2.770	2,047,487	2.7375	0.00%
2026-04-29	0	2.850	2.850	2.870	2.850	2.890	1,221,500	3,495,320	2.8615	2.741	2.741	2.760	2.741	2.779	1,270,191	2.7518	-0.35%
2026-04-28	0	2.860	2.830	2.860	2.820	2.870	1,090,000	3,105,010	2.8486	2.750	2.722	2.750	2.712	2.760	1,133,449	2.7394	0.70%
2026-04-27	0	2.840	2.830	2.840	2.820	2.890	2,042,000	5,796,772	2.8388	2.731	2.722	2.731	2.712	2.779	2,123,397	2.7300	-1.73%
2026-04-24	0	2.890	2.850	2.890	2.850	2.890	2,220,809	6,346,414	2.8577	2.779	2.741	2.779	2.741	2.779	2,309,333	2.7482	0.00%
2026-04-23	0	2.890	2.870	2.890	2.840	2.910	2,732,000	7,872,660	2.8816	2.779	2.760	2.779	2.731	2.798	2,840,901	2.7712	0.70%
2026-04-22	0	2.870	2.860	2.870	2.850	2.900	1,579,500	4,528,520	2.8671	2.760	2.750	2.760	2.741	2.789	1,642,461	2.7572	-1.03%
2026-04-21	0	2.900	2.890	2.900	2.870	2.910	1,329,000	3,855,135	2.9008	2.789	2.779	2.789	2.760	2.798	1,381,976	2.7896	0.35%
2026-04-20	0	2.890	2.880	2.890	2.840	2.910	1,251,000	3,608,298	2.8843	2.779	2.770	2.779	2.731	2.798	1,300,867	2.7738	0.70%
2026-04-17	0	2.870	2.860	2.870	2.820	2.880	2,192,000	6,236,570	2.8452	2.760	2.750	2.760	2.712	2.770	2,279,376	2.7361	-0.35%
2026-04-16	0	2.880	2.870	2.880	2.850	2.880	2,605,500	7,469,100	2.8667	2.770	2.760	2.770	2.741	2.770	2,709,359	2.7568	0.70%
2026-04-15	0	2.860	2.850	2.860	2.820	2.900	2,106,200	5,991,364	2.8446	2.750	2.741	2.750	2.712	2.789	2,190,156	2.7356	-1.38%
2026-04-14	0	2.900	2.880	2.900	2.840	2.900	3,270,500	9,379,365	2.8679	2.789	2.770	2.789	2.731	2.789	3,400,867	2.7579	0.35%
2026-04-13	0	2.890	2.880	2.890	2.850	2.910	4,950,191	14,277,503	2.8842	2.779	2.770	2.779	2.741	2.798	5,147,512	2.7737	-1.03%
2026-04-10	0	2.920	2.920	2.930	2.890	2.930	2,073,000	6,032,685	2.9101	2.808	2.808	2.818	2.779	2.818	2,155,633	2.7986	1.04%
2026-04-09	0	2.890	2.880	2.890	2.880	2.910	2,519,957	7,292,735	2.8940	2.779	2.770	2.779	2.770	2.798	2,620,406	2.7831	0.00%
2026-04-08	0	2.890	2.890	2.900	2.810	2.890	4,210,031	12,066,080	2.8660	2.779	2.779	2.789	2.702	2.779	4,377,849	2.7562	3.21%
2026-04-02	0	2.800	2.790	2.800	2.750	2.800	2,246,500	6,247,375	2.7809	2.693	2.683	2.693	2.645	2.693	2,336,049	2.6743	1.82%
2026-04-01	0	2.750	2.740	2.750	2.700	2.770	2,674,000	7,341,765	2.7456	2.645	2.635	2.645	2.597	2.664	2,780,589	2.6404	1.85%
2026-03-31	0	2.700	2.690	2.700	2.690	2.740	3,201,292	8,665,153	2.7068	2.597	2.587	2.597	2.587	2.635	3,328,900	2.6030	0.75%
2026-03-30	0	2.680	2.670	2.680	2.660	2.750	3,998,000	10,720,725	2.6815	2.577	2.568	2.577	2.558	2.645	4,157,366	2.5787	-2.19%
2026-03-27	0	2.740	2.730	2.740	2.700	2.820	3,180,000	8,694,190	2.7340	2.635	2.625	2.635	2.597	2.712	3,306,759	2.6292	-3.18%
2026-03-26	0	2.830	2.820	2.830	2.750	2.840	4,483,500	12,553,100	2.7998	2.722	2.712	2.722	2.645	2.731	4,662,218	2.6925	1.07%
2026-03-25	0	2.800	2.790	2.800	2.710	2.800	3,350,000	9,257,205	2.7633	2.693	2.683	2.693	2.606	2.693	3,483,536	2.6574	3.70%
2026-03-24	0	2.700	2.690	2.700	2.660	2.720	3,830,000	10,277,917	2.6835	2.597	2.587	2.597	2.558	2.616	3,982,669	2.5807	1.89%
2026-03-23	0	2.650	2.630	2.650	2.620	2.730	5,615,000	14,832,705	2.6416	2.548	2.529	2.548	2.520	2.625	5,838,821	2.5404	-2.57%
2026-03-20	0	2.720	2.710	2.720	2.700	2.830	5,349,500	14,715,264	2.7508	2.616	2.606	2.616	2.597	2.722	5,562,738	2.6453	-3.20%
2026-03-19	0	2.810	2.800	2.810	2.800	2.870	3,612,000	10,170,040	2.8156	2.702	2.693	2.702	2.693	2.760	3,755,979	2.7077	-2.09%
2026-03-18	0	2.870	2.860	2.870	2.850	2.920	2,653,000	7,593,902	2.8624	2.760	2.750	2.760	2.741	2.808	2,758,752	2.7527	0.00%
2026-03-17	0	2.870	2.850	2.870	2.860	2.930	2,474,000	7,126,935	2.8807	2.760	2.741	2.760	2.750	2.818	2,572,617	2.7703	0.00%
2026-03-16	0	2.870	2.860	2.870	2.820	2.900	4,086,500	11,625,280	2.8448	2.760	2.750	2.760	2.712	2.789	4,249,393	2.7358	0.70%
2026-03-13	0	2.850	2.840	2.850	2.830	2.900	7,255,500	20,665,347	2.8482	2.741	2.731	2.741	2.722	2.789	7,544,714	2.7390	-3.06%
2026-03-12	0	2.940	2.910	2.940	2.830	2.950	10,303,500	29,645,322	2.8772	2.827	2.798	2.827	2.722	2.837	10,714,211	2.7669	1.03%
2026-03-11	0	2.910	2.900	2.910	2.880	3.020	13,952,500	40,855,312	2.9282	2.798	2.789	2.798	2.770	2.904	14,508,666	2.8159	-3.64%
2026-03-10	0	3.020	3.000	3.020	3.000	3.090	8,348,500	25,440,500	3.0473	2.904	2.885	2.904	2.885	2.972	8,681,282	2.9305	0.00%
2026-03-09	0	3.020	3.000	3.020	2.970	3.030	11,122,000	33,356,867	2.9992	2.904	2.885	2.904	2.856	2.914	11,565,338	2.8842	-1.31%
2026-03-06	0	3.060	3.050	3.060	2.940	3.060	16,318,213	49,225,492	3.0166	2.943	2.933	2.943	2.827	2.943	16,968,679	2.9010	3.03%
2026-03-05	0	2.970	2.960	2.970	2.960	3.050	9,926,000	29,837,117	3.0060	2.856	2.847	2.856	2.847	2.933	10,321,664	2.8907	-0.67%
2026-03-04	0	2.990	2.980	2.990	2.960	3.070	17,456,500	52,397,447	3.0016	2.875	2.866	2.875	2.847	2.952	18,152,340	2.8865	-2.29%
2026-03-03	0	3.060	3.050	3.060	3.040	3.120	9,906,631	30,487,312	3.0775	2.943	2.933	2.943	2.923	3.000	10,301,523	2.9595	-0.97%
2026-03-02	0	3.090	3.080	3.090	3.030	3.100	10,291,000	31,507,785	3.0617	2.972	2.962	2.972	2.914	2.981	10,701,213	2.9443	0.65%
2026-02-27	0	3.070	3.070	3.080	3.030	3.090	7,194,000	22,015,935	3.0603	2.952	2.952	2.962	2.914	2.972	7,480,763	2.9430	1.32%
2026-02-26	0	3.030	3.030	3.040	3.030	3.130	10,947,500	33,603,907	3.0696	2.914	2.914	2.923	2.914	3.010	11,383,882	2.9519	-2.57%
2026-02-25	0	3.110	3.100	3.110	3.100	3.160	5,362,000	16,820,585	3.1370	2.991	2.981	2.991	2.981	3.039	5,575,737	3.0167	0.32%
2026-02-24	0	3.100	3.090	3.100	3.050	3.140	12,075,533	37,258,911	3.0855	2.981	2.972	2.981	2.933	3.020	12,556,880	2.9672	-2.21%
2026-02-23	0	3.170	3.160	3.170	3.080	3.180	3,228,000	10,178,094	3.1531	3.048	3.039	3.048	2.962	3.058	3,356,672	3.0322	2.59%
2026-02-20	0	3.090	3.090	3.100	3.070	3.120	1,144,000	3,538,611	3.0932	2.972	2.972	2.981	2.952	3.000	1,189,601	2.9746	-0.64%
2026-02-16	0	3.110	3.100	3.110	3.080	3.120	2,534,500	7,850,230	3.0973	2.991	2.981	2.991	2.962	3.000	2,635,529	2.9786	-0.64%
2026-02-13	0	3.130	3.120	3.130	3.110	3.150	6,135,500	19,197,160	3.1289	3.010	3.000	3.010	2.991	3.029	6,380,069	3.0089	-0.32%
2026-02-12	0	3.140	3.130	3.140	3.130	3.190	6,285,541	19,820,591	3.1534	3.020	3.010	3.020	3.010	3.068	6,536,091	3.0325	-1.57%
2026-02-11	0	3.190	3.180	3.190	3.170	3.210	4,510,500	14,398,682	3.1923	3.068	3.058	3.068	3.048	3.087	4,690,295	3.0699	0.00%
2026-02-10	0	3.190	3.190	3.200	3.170	3.220	4,353,500	13,922,825	3.1981	3.068	3.068	3.077	3.048	3.097	4,527,036	3.0755	-0.31%
2026-02-09	0	3.200	3.180	3.200	3.160	3.200	6,886,000	21,934,275	3.1853	3.077	3.058	3.077	3.039	3.077	7,160,485	3.0632	1.27%
2026-02-06	0	3.160	3.150	3.160	3.140	3.190	8,564,500	27,151,710	3.1703	3.039	3.029	3.039	3.020	3.068	8,905,893	3.0487	-0.94%
2026-02-05	0	3.190	3.180	3.190	3.140	3.190	5,720,500	18,125,612	3.1685	3.068	3.058	3.068	3.020	3.068	5,948,527	3.0471	1.27%
2026-02-04	0	3.150	3.140	3.150	3.120	3.180	5,682,500	17,886,860	3.1477	3.029	3.020	3.029	3.000	3.058	5,909,012	3.0270	-0.32%
2026-02-03	0	3.160	3.150	3.160	3.120	3.180	4,070,619	12,821,454	3.1498	3.039	3.029	3.039	3.000	3.058	4,232,879	3.0290	0.32%
2026-02-02	0	3.150	3.140	3.150	3.120	3.230	15,646,500	49,571,970	3.1682	3.029	3.020	3.029	3.000	3.106	16,270,191	3.0468	-2.78%
2026-01-30	0	3.240	3.230	3.240	3.220	3.300	7,244,500	23,498,080	3.2436	3.116	3.106	3.116	3.097	3.173	7,533,276	3.1192	-1.52%
2026-01-29	0	3.290	3.280	3.290	3.240	3.290	6,343,000	20,727,490	3.2678	3.164	3.154	3.164	3.116	3.164	6,595,841	3.1425	0.61%
2026-01-28	0	3.270	3.260	3.270	3.240	3.280	5,588,000	18,217,940	3.2602	3.145	3.135	3.145	3.116	3.154	5,810,745	3.1352	0.00%
2026-01-27	0	3.270	3.260	3.270	3.240	3.320	6,169,043	20,108,665	3.2596	3.145	3.135	3.145	3.116	3.193	6,414,949	3.1347	-0.91%
2026-01-26	0	3.300	3.290	3.300	3.260	3.300	5,772,000	18,937,946	3.2810	3.173	3.164	3.173	3.135	3.173	6,002,080	3.1552	0.30%
2026-01-23	0	3.290	3.280	3.290	3.250	3.310	7,881,280	25,800,148	3.2736	3.164	3.154	3.164	3.125	3.183	8,195,438	3.1481	0.92%
2026-01-22	0	3.260	3.260	3.270	3.260	3.280	5,320,000	17,396,522	3.2700	3.135	3.135	3.145	3.135	3.154	5,532,062	3.1447	-0.31%
2026-01-21	0	3.270	3.250	3.270	3.210	3.270	8,324,000	26,942,925	3.2368	3.145	3.125	3.145	3.087	3.145	8,655,806	3.1127	0.93%
2026-01-20	0	3.240	3.240	3.250	3.230	3.270	4,351,388	14,123,710	3.2458	3.116	3.116	3.125	3.106	3.145	4,524,840	3.1214	-0.31%
2026-01-19	0	3.250	3.250	3.260	3.250	3.330	6,681,500	21,816,987	3.2653	3.125	3.125	3.135	3.125	3.202	6,947,834	3.1401	-1.81%
2026-01-16	0	3.310	3.300	3.310	3.300	3.350	5,919,000	19,628,579	3.3162	3.183	3.173	3.183	3.173	3.222	6,154,939	3.1891	-0.90%
2026-01-15	0	3.340	3.330	3.340	3.320	3.430	7,161,000	24,062,685	3.3602	3.212	3.202	3.212	3.193	3.299	7,446,447	3.2314	-1.47%
2026-01-14	0	3.390	3.390	3.400	3.360	3.450	7,483,000	25,546,802	3.4140	3.260	3.260	3.270	3.231	3.318	7,781,282	3.2831	0.30%
2026-01-13	0	3.380	3.370	3.380	3.360	3.430	8,101,502	27,504,856	3.3950	3.250	3.241	3.250	3.231	3.299	8,424,439	3.2649	1.20%
2026-01-12	0	3.340	3.330	3.340	3.300	3.350	8,571,000	28,464,798	3.3211	3.212	3.202	3.212	3.173	3.222	8,912,652	3.1938	0.60%
2026-01-09	0	3.320	3.310	3.320	3.280	3.360	15,200,500	50,396,937	3.3155	3.193	3.183	3.193	3.154	3.231	15,806,412	3.1884	-0.90%
2026-01-08	0	3.350	3.350	3.360	3.350	3.420	8,811,000	29,646,570	3.3647	3.222	3.222	3.231	3.222	3.289	9,162,218	3.2357	-1.18%
2026-01-07	0	3.390	3.390	3.400	3.380	3.450	6,575,000	22,394,100	3.4059	3.260	3.260	3.270	3.250	3.318	6,837,088	3.2754	-0.88%
2026-01-06	0	3.420	3.410	3.420	3.380	3.470	16,929,246	57,927,949	3.4218	3.289	3.279	3.289	3.250	3.337	17,604,069	3.2906	1.48%
2026-01-05	0	3.370	3.370	3.380	3.270	3.450	30,790,570	104,390,468	3.3903	3.241	3.241	3.250	3.145	3.318	32,017,924	3.2604	4.66%
2026-01-02	0	3.220	3.210	3.220	3.170	3.220	2,081,500	6,631,810	3.1861	3.097	3.087	3.097	3.048	3.097	2,164,471	3.0639	0.31%
2025-12-31	0	3.210	3.200	3.210	3.200	3.250	2,010,500	6,464,032	3.2151	3.087	3.077	3.087	3.077	3.125	2,090,641	3.0919	0.31%
2025-12-30	0	3.200	3.200	3.210	3.190	3.260	6,776,000	21,772,550	3.2132	3.077	3.077	3.087	3.068	3.135	7,046,101	3.0900	-2.14%
2025-12-29	0	3.270	3.260	3.270	3.260	3.300	2,678,000	8,780,020	3.2786	3.145	3.135	3.145	3.135	3.173	2,784,749	3.1529	-0.30%
2025-12-24	0	3.280	3.270	3.280	3.260	3.290	1,272,000	4,166,165	3.2753	3.154	3.145	3.154	3.135	3.164	1,322,704	3.1497	0.00%
2025-12-23	0	3.280	3.270	3.280	3.270	3.320	2,433,000	8,008,340	3.2915	3.154	3.145	3.154	3.145	3.193	2,529,983	3.1654	-0.61%
2025-12-22	0	3.300	3.290	3.300	3.280	3.320	2,623,500	8,643,215	3.2945	3.173	3.164	3.173	3.154	3.193	2,728,076	3.1682	0.00%
2025-12-19	0	3.300	3.290	3.300	3.260	3.310	3,583,500	11,776,475	3.2863	3.173	3.164	3.173	3.135	3.183	3,726,343	3.1603	1.85%
2025-12-18	0	3.240	3.230	3.240	3.210	3.250	1,764,000	5,701,452	3.2321	3.116	3.106	3.116	3.087	3.125	1,834,315	3.1082	0.31%
2025-12-17	0	3.230	3.220	3.230	3.190	3.230	2,993,600	9,625,381	3.2153	3.106	3.097	3.106	3.068	3.106	3,112,929	3.0921	0.94%
2025-12-16	0	3.200	3.200	3.210	3.180	3.250	8,110,577	25,960,173	3.2008	3.077	3.077	3.087	3.058	3.125	8,433,876	3.0781	-1.54%
2025-12-15	0	3.250	3.230	3.250	3.220	3.260	2,391,000	7,754,845	3.2433	3.125	3.106	3.125	3.097	3.135	2,486,308	3.1190	0.00%
2025-12-12	0	3.250	3.240	3.250	3.210	3.250	4,630,717	14,971,765	3.2331	3.125	3.116	3.125	3.087	3.125	4,815,304	3.1092	1.25%
2025-12-11	0	3.210	3.200	3.210	3.210	3.280	4,103,500	13,261,277	3.2317	3.087	3.077	3.087	3.087	3.154	4,267,071	3.1078	-1.23%
2025-12-10	0	3.250	3.240	3.250	3.230	3.270	6,605,000	21,457,678	3.2487	3.125	3.116	3.125	3.106	3.145	6,868,284	3.1242	0.31%
2025-12-09	0	3.240	3.230	3.240	3.240	3.300	5,679,276	18,484,663	3.2548	3.116	3.106	3.116	3.116	3.173	5,905,660	3.1300	-1.82%
2025-12-08	0	3.300	3.290	3.300	3.290	3.330	3,369,757	11,114,946	3.2984	3.173	3.164	3.173	3.164	3.202	3,504,080	3.1720	-0.60%
2025-12-05	0	3.320	3.310	3.320	3.280	3.320	4,414,993	14,563,137	3.2986	3.193	3.183	3.193	3.154	3.193	4,590,981	3.1721	0.00%
2025-12-04	0	3.320	3.300	3.320	3.300	3.330	2,707,700	8,981,131	3.3169	3.193	3.173	3.193	3.173	3.202	2,815,633	3.1897	-0.30%
2025-12-03	0	3.330	3.320	3.330	3.300	3.330	3,205,587	10,631,138	3.3164	3.202	3.193	3.202	3.173	3.202	3,333,366	3.1893	0.30%
2025-12-02	0	3.320	3.310	3.320	3.280	3.330	4,174,500	13,810,640	3.3083	3.193	3.183	3.193	3.154	3.202	4,340,901	3.1815	0.00%
2025-12-01	0	3.320	3.310	3.320	3.270	3.340	3,992,000	13,229,995	3.3141	3.193	3.183	3.193	3.145	3.212	4,151,127	3.1871	1.22%
2025-11-28	0	3.280	3.280	3.290	3.260	3.290	2,514,500	8,228,615	3.2725	3.154	3.154	3.164	3.135	3.164	2,614,731	3.1470	0.00%
2025-11-27	0	3.280	3.270	3.280	3.250	3.290	2,534,500	8,293,355	3.2722	3.154	3.145	3.154	3.125	3.164	2,635,529	3.1468	0.31%
2025-11-26	0	3.270	3.260	3.280	3.260	3.300	2,561,500	8,390,650	3.2757	3.145	3.135	3.154	3.135	3.173	2,663,605	3.1501	0.31%
2025-11-25	0	3.260	3.260	3.270	3.250	3.290	4,447,500	14,539,815	3.2692	3.135	3.135	3.145	3.125	3.164	4,624,783	3.1439	0.62%
2025-11-24	0	3.240	3.240	3.250	3.240	3.270	6,624,500	21,513,308	3.2475	3.116	3.116	3.125	3.116	3.145	6,888,562	3.1230	-0.31%
2025-11-21	0	3.250	3.240	3.250	3.230	3.320	10,707,000	34,930,290	3.2624	3.125	3.116	3.125	3.106	3.193	11,133,795	3.1373	-2.11%
2025-11-20	0	3.320	3.320	3.330	3.300	3.340	4,922,000	16,338,765	3.3195	3.193	3.193	3.202	3.173	3.212	5,118,198	3.1923	0.00%
2025-11-19	0	3.320	3.310	3.320	3.300	3.340	4,782,500	15,868,615	3.3181	3.193	3.183	3.193	3.173	3.212	4,973,137	3.1909	-0.30%
2025-11-18	0	3.330	3.330	3.340	3.330	3.400	4,022,000	13,495,595	3.3554	3.202	3.202	3.212	3.202	3.270	4,182,322	3.2268	-1.77%
2025-11-17	0	3.390	3.380	3.390	3.360	3.430	4,776,000	16,143,890	3.3802	3.260	3.250	3.260	3.231	3.299	4,966,378	3.2506	-0.88%
2025-11-14	0	3.420	3.410	3.420	3.400	3.450	7,110,500	24,323,455	3.4208	3.289	3.279	3.289	3.270	3.318	7,393,934	3.2896	-0.29%
2025-11-13	0	3.430	3.430	3.440	3.400	3.450	6,522,500	22,362,452	3.4285	3.299	3.299	3.308	3.270	3.318	6,782,496	3.2971	0.29%
2025-11-12	0	3.420	3.410	3.420	3.380	3.430	7,340,776	25,050,236	3.4125	3.289	3.279	3.289	3.250	3.299	7,633,389	3.2817	0.88%
2025-11-11	0	3.390	3.390	3.400	3.350	3.400	5,205,000	17,552,890	3.3723	3.260	3.260	3.270	3.222	3.270	5,412,478	3.2430	0.00%
2025-11-10	0	3.390	3.380	3.390	3.290	3.390	12,643,500	42,113,240	3.3308	3.260	3.250	3.260	3.164	3.260	13,147,487	3.2031	2.73%
2025-11-07	0	3.300	3.290	3.300	3.280	3.320	7,003,000	23,096,950	3.2982	3.173	3.164	3.173	3.154	3.193	7,282,149	3.1717	-0.60%
2025-11-06	0	3.320	3.310	3.320	3.280	3.330	7,989,000	26,393,810	3.3038	3.193	3.183	3.193	3.154	3.202	8,307,452	3.1771	0.30%
2025-11-05	0	3.310	3.300	3.310	3.260	3.310	13,080,500	42,948,575	3.2834	3.183	3.173	3.183	3.135	3.183	13,601,906	3.1575	-0.60%
2025-11-04	0	3.330	3.320	3.330	3.310	3.390	12,542,580	41,919,988	3.3422	3.202	3.193	3.202	3.183	3.260	13,042,544	3.2141	-1.19%
2025-11-03	0	3.370	3.360	3.370	3.360	3.400	9,382,500	31,617,242	3.3698	3.241	3.231	3.241	3.231	3.270	9,756,499	3.2406	-0.30%
2025-10-31	0	3.380	3.380	3.390	3.380	3.410	5,365,776	18,193,876	3.3907	3.250	3.250	3.260	3.250	3.279	5,579,663	3.2607	-1.17%
2025-10-30	0	3.420	3.410	3.420	3.380	3.440	8,592,166	29,303,569	3.4105	3.289	3.279	3.289	3.250	3.308	8,934,661	3.2798	-0.58%
2025-10-28	0	3.440	3.430	3.440	3.420	3.470	4,267,372	14,679,339	3.4399	3.308	3.299	3.308	3.289	3.337	4,437,475	3.3080	-0.29%
2025-10-27	0	3.450	3.440	3.450	3.440	3.490	5,675,000	19,634,875	3.4599	3.318	3.308	3.318	3.308	3.356	5,901,213	3.3273	-0.29%
2025-10-24	0	3.460	3.450	3.460	3.440	3.470	2,978,500	10,300,470	3.4583	3.327	3.318	3.327	3.308	3.337	3,097,227	3.3257	0.29%
2025-10-23	0	3.450	3.440	3.450	3.410	3.460	4,609,000	15,801,112	3.4283	3.318	3.308	3.318	3.279	3.327	4,792,721	3.2969	-0.29%
2025-10-22	0	3.460	3.450	3.460	3.430	3.470	3,327,000	11,460,880	3.4448	3.327	3.318	3.327	3.299	3.337	3,459,619	3.3128	0.29%
2025-10-21	0	3.450	3.440	3.450	3.420	3.460	4,905,000	16,907,068	3.4469	3.318	3.308	3.318	3.289	3.327	5,100,520	3.3148	0.88%
2025-10-20	0	3.420	3.410	3.420	3.400	3.440	3,346,373	11,441,299	3.4190	3.289	3.279	3.289	3.270	3.308	3,479,764	3.2880	0.88%
2025-10-17	0	3.390	3.390	3.400	3.390	3.490	10,804,700	36,911,044	3.4162	3.260	3.260	3.270	3.260	3.356	11,235,390	3.2852	-2.87%
2025-10-16	0	3.490	3.470	3.490	3.460	3.490	4,602,000	15,990,385	3.4747	3.356	3.337	3.356	3.327	3.356	4,785,442	3.3415	1.16%
2025-10-15	0	3.450	3.440	3.450	3.400	3.470	6,608,000	22,677,545	3.4318	3.318	3.308	3.318	3.270	3.337	6,871,404	3.3003	1.77%
2025-10-14	0	3.390	3.390	3.400	3.390	3.500	9,276,500	31,783,240	3.4262	3.260	3.260	3.270	3.260	3.366	9,646,274	3.2949	-2.02%
2025-10-13	0	3.460	3.450	3.460	3.390	3.460	10,203,500	34,951,810	3.4255	3.327	3.318	3.327	3.260	3.327	10,610,225	3.2942	-1.42%
2025-10-10	0	3.510	3.500	3.510	3.460	3.520	6,961,500	24,370,428	3.5007	3.375	3.366	3.375	3.327	3.385	7,238,995	3.3665	0.57%
2025-10-09	0	3.490	3.490	3.500	3.460	3.530	11,404,000	39,792,410	3.4893	3.356	3.356	3.366	3.327	3.395	11,858,579	3.3556	1.16%
2025-10-08	0	3.450	3.440	3.450	3.420	3.470	1,349,017	4,641,207	3.4404	3.318	3.308	3.318	3.289	3.337	1,402,791	3.3086	-0.58%
2025-10-06	0	3.470	3.460	3.470	3.440	3.470	1,527,500	5,280,840	3.4572	3.337	3.327	3.337	3.308	3.337	1,588,388	3.3247	0.00%
2025-10-03	0	3.470	3.460	3.470	3.440	3.490	1,678,060	5,806,168	3.4600	3.337	3.327	3.337	3.308	3.356	1,744,950	3.3274	0.29%
2025-10-02	0	3.460	3.460	3.470	3.460	3.520	3,043,670	10,588,703	3.4789	3.327	3.327	3.337	3.327	3.385	3,164,995	3.3456	-1.42%
2025-09-30	0	3.510	3.500	3.510	3.460	3.510	8,917,000	30,999,627	3.4765	3.375	3.366	3.375	3.327	3.375	9,272,444	3.3432	1.15%
2025-09-29	0	3.470	3.460	3.470	3.420	3.480	7,371,000	25,449,338	3.4526	3.337	3.327	3.337	3.289	3.347	7,664,818	3.3203	0.87%
2025-09-26	0	3.440	3.430	3.440	3.410	3.460	5,420,062	18,604,520	3.4325	3.308	3.299	3.308	3.279	3.327	5,636,113	3.3009	0.00%
2025-09-25	0	3.440	3.430	3.440	3.430	3.500	12,018,600	41,485,152	3.4517	3.308	3.299	3.308	3.299	3.366	12,497,678	3.3194	-1.43%
2025-09-24	0	3.490	3.480	3.490	3.470	3.510	8,276,000	28,877,221	3.4893	3.356	3.347	3.356	3.337	3.375	8,605,893	3.3555	0.00%
2025-09-23	0	3.490	3.490	3.500	3.460	3.610	12,660,500	44,260,229	3.4959	3.356	3.356	3.366	3.327	3.472	13,165,165	3.3619	-2.24%
2025-09-22	0	3.570	3.570	3.580	3.560	3.660	7,140,000	25,601,512	3.5856	3.433	3.433	3.443	3.424	3.520	7,424,610	3.4482	-1.92%
2025-09-19	0	3.640	3.610	3.640	3.600	3.640	7,813,000	28,325,512	3.6254	3.500	3.472	3.500	3.462	3.500	8,124,437	3.4865	0.83%
2025-09-18	0	3.610	3.610	3.620	3.560	3.680	12,006,000	43,473,470	3.6210	3.472	3.472	3.481	3.424	3.539	12,484,575	3.4822	-1.90%
2025-09-17	0	3.680	3.670	3.680	3.650	3.690	6,322,000	23,164,915	3.6642	3.539	3.529	3.539	3.510	3.549	6,574,003	3.5237	0.55%
2025-09-16	0	3.660	3.650	3.660	3.630	3.700	6,920,000	25,290,045	3.6546	3.520	3.510	3.520	3.491	3.558	7,195,841	3.5145	0.00%
2025-09-15	0	3.660	3.660	3.670	3.650	3.700	5,271,000	19,328,514	3.6670	3.520	3.520	3.529	3.510	3.558	5,481,109	3.5264	-0.54%
2025-09-12	0	3.680	3.680	3.690	3.630	3.690	7,926,000	29,000,005	3.6588	3.539	3.539	3.549	3.491	3.549	8,241,941	3.5186	1.38%
2025-09-11	0	3.630	3.620	3.630	3.550	3.640	9,820,000	35,387,157	3.6036	3.491	3.481	3.491	3.414	3.500	10,211,438	3.4654	-0.27%
2025-09-10	0	3.640	3.630	3.640	3.610	3.660	4,920,500	17,873,615	3.6325	3.500	3.491	3.500	3.472	3.520	5,116,638	3.4932	0.97%
2025-09-09	0	3.660	3.650	3.660	3.630	3.700	9,493,000	34,751,680	3.6608	3.467	3.458	3.467	3.439	3.505	10,021,452	3.4677	-0.54%
2025-09-08	0	3.680	3.660	3.680	3.610	3.690	10,332,500	37,759,280	3.6544	3.486	3.467	3.486	3.420	3.495	10,907,685	3.4617	1.66%
2025-09-05	0	3.620	3.610	3.620	3.550	3.630	8,454,000	30,365,465	3.5918	3.429	3.420	3.429	3.363	3.439	8,924,613	3.4024	2.26%
2025-09-04	0	3.540	3.530	3.540	3.530	3.640	17,213,500	61,350,930	3.5641	3.353	3.344	3.353	3.344	3.448	18,171,733	3.3762	-2.48%
2025-09-03	0	3.630	3.620	3.630	3.620	3.680	6,794,034	24,715,124	3.6378	3.439	3.429	3.439	3.429	3.486	7,172,241	3.4459	-0.55%
2025-09-02	0	3.650	3.640	3.650	3.640	3.720	8,020,000	29,451,160	3.6722	3.458	3.448	3.458	3.448	3.524	8,466,454	3.4786	-0.82%
2025-09-01	0	3.680	3.680	3.690	3.630	3.690	9,158,000	33,609,365	3.6699	3.486	3.486	3.495	3.439	3.495	9,667,803	3.4764	0.82%
2025-08-29	0	3.650	3.640	3.650	3.630	3.690	9,449,500	34,566,940	3.6581	3.458	3.448	3.458	3.439	3.495	9,975,530	3.4652	0.55%
2025-08-28	0	3.630	3.620	3.630	3.590	3.740	21,966,000	80,196,725	3.6509	3.439	3.429	3.439	3.401	3.543	23,188,793	3.4584	-2.42%
2025-08-27	0	3.720	3.720	3.730	3.720	3.880	19,238,000	72,711,590	3.7796	3.524	3.524	3.533	3.524	3.675	20,308,932	3.5803	-2.87%
2025-08-26	0	3.830	3.820	3.830	3.820	3.900	9,160,500	35,153,715	3.8375	3.628	3.619	3.628	3.619	3.694	9,670,442	3.6352	-0.26%
2025-08-25	0	3.840	3.840	3.860	3.840	3.900	15,737,000	60,775,600	3.8620	3.638	3.638	3.656	3.638	3.694	16,613,040	3.6583	0.26%
2025-08-22	0	3.830	3.830	3.840	3.780	3.840	8,346,659	31,729,144	3.8014	3.628	3.628	3.638	3.581	3.638	8,811,297	3.6010	0.52%
2025-08-21	0	3.810	3.800	3.810	3.780	3.870	10,567,000	40,296,995	3.8135	3.609	3.600	3.609	3.581	3.666	11,155,239	3.6124	-0.78%
2025-08-20	0	3.840	3.830	3.840	3.800	3.880	10,617,500	40,670,460	3.8305	3.638	3.628	3.638	3.600	3.675	11,208,550	3.6285	-1.03%
2025-08-19	0	3.880	3.880	3.890	3.870	3.950	11,088,700	43,327,969	3.9074	3.675	3.675	3.685	3.666	3.742	11,705,980	3.7014	-0.77%
2025-08-18	0	3.910	3.900	3.910	3.850	3.920	14,924,000	57,928,980	3.8816	3.704	3.694	3.704	3.647	3.713	15,754,782	3.6769	1.82%
2025-08-15	0	3.840	3.830	3.840	3.790	3.860	12,009,500	45,940,095	3.8253	3.638	3.628	3.638	3.590	3.656	12,678,039	3.6236	0.00%
2025-08-14	0	3.840	3.830	3.840	3.810	3.890	11,082,500	42,679,895	3.8511	3.638	3.628	3.638	3.609	3.685	11,699,435	3.6480	0.00%
2025-08-13	0	3.840	3.840	3.850	3.770	3.850	18,300,000	69,912,047	3.8203	3.638	3.638	3.647	3.571	3.647	19,318,716	3.6189	1.59%
2025-08-12	0	3.780	3.770	3.780	3.760	3.830	11,476,000	43,433,312	3.7847	3.581	3.571	3.581	3.562	3.628	12,114,840	3.5851	0.27%
2025-08-11	0	3.770	3.760	3.770	3.730	3.810	16,589,500	62,471,135	3.7657	3.571	3.562	3.571	3.533	3.609	17,512,996	3.5671	0.27%
2025-08-08	0	3.760	3.750	3.760	3.740	3.800	12,656,000	47,635,595	3.7639	3.562	3.552	3.562	3.543	3.600	13,360,528	3.5654	-0.53%
2025-08-07	0	3.780	3.770	3.780	3.680	3.830	31,419,000	118,439,890	3.7697	3.581	3.571	3.581	3.486	3.628	33,168,018	3.5709	2.72%
2025-08-06	0	3.680	3.670	3.680	3.650	3.730	26,319,345	96,936,847	3.6831	3.486	3.476	3.486	3.458	3.533	27,784,478	3.4889	-0.54%
2025-08-05	0	3.700	3.700	3.710	3.670	3.780	43,717,500	162,171,342	3.7095	3.505	3.505	3.514	3.476	3.581	46,151,145	3.5139	-1.07%
2025-08-04	0	3.740	3.730	3.740	3.700	4.120	107,462,500	408,354,910	3.8000	3.543	3.533	3.543	3.505	3.903	113,444,671	3.5996	-15.58%
2025-08-01	0	4.430	4.420	4.430	4.410	4.560	10,425,000	46,681,741	4.4779	4.196	4.187	4.196	4.177	4.320	11,005,334	4.2417	-0.45%
2025-07-31	0	4.450	4.440	4.450	4.400	4.620	14,880,000	66,931,045	4.4981	4.215	4.206	4.215	4.168	4.376	15,708,333	4.2609	-3.68%
2025-07-30	0	4.620	4.610	4.620	4.430	4.700	28,615,500	131,750,245	4.6042	4.376	4.367	4.376	4.196	4.452	30,208,454	4.3614	3.12%
2025-07-29	0	4.480	4.470	4.480	4.300	4.520	13,514,000	59,891,642	4.4318	4.244	4.234	4.244	4.073	4.282	14,266,291	4.1981	2.52%
2025-07-28	0	4.370	4.370	4.380	4.360	4.440	5,326,000	23,423,305	4.3979	4.140	4.140	4.149	4.130	4.206	5,622,485	4.1660	-0.46%
2025-07-25	0	4.390	4.390	4.400	4.340	4.570	14,741,000	65,681,810	4.4557	4.159	4.159	4.168	4.111	4.329	15,561,595	4.2208	-0.90%
2025-07-24	0	4.430	4.420	4.430	4.220	4.440	17,455,500	75,910,330	4.3488	4.196	4.187	4.196	3.997	4.206	18,427,204	4.1195	5.48%
2025-07-23	0	4.200	4.190	4.200	4.170	4.290	10,546,500	44,580,155	4.2270	3.979	3.969	3.979	3.950	4.064	11,133,598	4.0041	-0.24%
2025-07-22	0	4.210	4.210	4.220	4.070	4.210	13,052,000	54,225,175	4.1545	3.988	3.988	3.997	3.855	3.988	13,778,572	3.9355	3.19%
2025-07-21	0	4.080	4.070	4.080	4.050	4.130	8,756,500	35,674,305	4.0740	3.865	3.855	3.865	3.836	3.912	9,243,953	3.8592	-1.21%
2025-07-18	0	4.130	4.120	4.130	4.080	4.130	6,599,500	27,123,420	4.1099	3.912	3.903	3.912	3.865	3.912	6,966,878	3.8932	0.24%
2025-07-17	0	4.120	4.110	4.120	4.050	4.150	6,871,340	28,222,052	4.1072	3.903	3.893	3.903	3.836	3.931	7,253,850	3.8906	1.48%
2025-07-16	0	4.060	4.050	4.060	4.050	4.160	11,006,500	44,964,622	4.0853	3.846	3.836	3.846	3.836	3.941	11,619,205	3.8699	-1.93%
2025-07-15	0	4.140	4.130	4.140	4.080	4.200	5,436,500	22,410,015	4.1221	3.922	3.912	3.922	3.865	3.979	5,739,136	3.9048	-1.19%
2025-07-14	0	4.190	4.180	4.190	4.160	4.230	4,426,000	18,527,715	4.1861	3.969	3.960	3.969	3.941	4.007	4,672,384	3.9654	-0.71%
2025-07-11	0	4.220	4.220	4.230	4.140	4.250	6,759,500	28,456,770	4.2099	3.997	3.997	4.007	3.922	4.026	7,135,785	3.9879	2.18%
2025-07-10	0	4.130	4.120	4.150	4.080	4.160	2,912,000	11,986,990	4.1164	3.912	3.903	3.931	3.865	3.941	3,074,104	3.8993	0.73%
2025-07-09	0	4.100	4.100	4.110	4.070	4.180	5,534,113	22,853,937	4.1296	3.884	3.884	3.893	3.855	3.960	5,842,183	3.9119	-0.73%
2025-07-08	0	4.130	4.130	4.140	4.100	4.180	4,289,000	17,748,040	4.1380	3.912	3.912	3.922	3.884	3.960	4,527,758	3.9198	0.00%
2025-07-07	0	4.130	4.120	4.130	4.080	4.140	4,362,000	17,928,760	4.1102	3.912	3.903	3.912	3.865	3.922	4,604,822	3.8935	0.00%
2025-07-04	0	4.130	4.120	4.130	4.100	4.220	4,619,500	19,093,245	4.1332	3.912	3.903	3.912	3.884	3.997	4,876,656	3.9152	-1.67%
2025-07-03	0	4.200	4.190	4.200	4.130	4.210	3,446,000	14,399,295	4.1786	3.979	3.969	3.979	3.912	3.988	3,637,830	3.9582	0.72%
2025-07-02	0	4.170	4.160	4.170	4.100	4.200	7,733,500	32,240,606	4.1690	3.950	3.941	3.950	3.884	3.979	8,164,005	3.9491	1.71%
2025-06-30	0	4.100	4.080	4.100	4.010	4.110	5,185,000	21,101,907	4.0698	3.884	3.865	3.884	3.799	3.893	5,473,636	3.8552	0.74%
2025-06-27	0	4.070	4.060	4.070	4.020	4.080	4,683,000	18,993,755	4.0559	3.855	3.846	3.855	3.808	3.865	4,943,691	3.8420	0.49%
2025-06-26	0	4.050	4.030	4.050	3.980	4.060	2,983,500	12,005,852	4.0241	3.836	3.817	3.836	3.770	3.846	3,149,584	3.8119	-0.25%
2025-06-25	0	4.060	4.050	4.060	4.000	4.070	4,609,500	18,591,410	4.0333	3.846	3.836	3.846	3.789	3.855	4,866,099	3.8206	1.25%
2025-06-24	0	4.010	4.010	4.020	3.930	4.020	4,668,209	18,537,411	3.9710	3.799	3.799	3.808	3.723	3.808	4,928,077	3.7616	2.04%
2025-06-23	0	3.930	3.920	3.930	3.840	3.930	3,964,000	15,384,706	3.8811	3.723	3.713	3.723	3.638	3.723	4,184,666	3.6764	0.77%
2025-06-20	0	3.900	3.900	3.910	3.900	3.970	9,397,000	36,755,164	3.9114	3.694	3.694	3.704	3.694	3.761	9,920,108	3.7051	0.00%
2025-06-19	0	3.900	3.890	3.900	3.870	4.090	8,109,000	31,946,949	3.9397	3.694	3.685	3.694	3.666	3.874	8,560,408	3.7319	-4.18%
2025-06-18	0	4.070	4.060	4.070	4.020	4.120	5,946,000	24,216,826	4.0728	3.855	3.846	3.855	3.808	3.903	6,276,999	3.8580	-0.49%
2025-06-17	0	4.090	4.090	4.100	4.090	4.260	7,172,000	29,831,102	4.1594	3.874	3.874	3.884	3.874	4.035	7,571,247	3.9401	-1.68%
2025-06-16	0	4.160	4.150	4.160	4.020	4.160	9,198,500	37,838,541	4.1136	3.941	3.931	3.941	3.808	3.941	9,710,558	3.8966	2.72%
2025-06-13	0	4.050	4.040	4.050	3.990	4.130	6,170,000	24,922,690	4.0393	3.836	3.827	3.836	3.780	3.912	6,513,469	3.8263	-1.22%
2025-06-12	0	4.100	4.100	4.120	4.040	4.130	5,761,000	23,623,678	4.1006	3.884	3.884	3.903	3.827	3.912	6,081,701	3.8844	1.23%
2025-06-11	0	4.050	4.040	4.050	4.030	4.110	4,426,000	17,953,814	4.0564	3.836	3.827	3.836	3.817	3.893	4,672,384	3.8425	0.25%
2025-06-10	0	4.040	4.040	4.060	4.020	4.140	10,284,000	42,023,830	4.0863	3.827	3.827	3.846	3.808	3.922	10,856,485	3.8709	-1.70%
2025-06-09	0	4.110	4.100	4.110	3.980	4.120	10,339,717	42,180,230	4.0794	3.893	3.884	3.893	3.770	3.903	10,915,303	3.8643	4.02%
2025-06-06	0	4.040	4.030	4.040	3.970	4.060	4,748,000	19,053,960	4.0130	3.743	3.733	3.743	3.678	3.761	5,125,216	3.7177	0.25%
2025-06-05	0	4.030	4.010	4.030	4.010	4.060	5,037,500	20,302,226	4.0302	3.733	3.715	3.733	3.715	3.761	5,437,716	3.7336	0.00%
2025-06-04	0	4.030	4.030	4.050	4.020	4.110	6,263,500	25,413,105	4.0573	3.733	3.733	3.752	3.724	3.808	6,761,119	3.7587	-0.74%
2025-06-03	0	4.060	4.050	4.060	4.050	4.120	4,997,000	20,384,375	4.0793	3.761	3.752	3.761	3.752	3.817	5,393,999	3.7791	0.25%
2025-06-02	0	4.050	4.030	4.050	3.920	4.120	1,899,000	7,554,180	3.9780	3.752	3.733	3.752	3.631	3.817	2,049,871	3.6852	-1.70%
2025-05-30	0	4.120	4.110	4.120	4.040	4.170	8,215,500	33,817,065	4.1163	3.817	3.808	3.817	3.743	3.863	8,868,200	3.8133	0.98%
2025-05-29	0	4.080	4.060	4.080	4.010	4.080	4,944,000	20,003,690	4.0461	3.780	3.761	3.780	3.715	3.780	5,336,788	3.7483	1.75%
2025-05-28	0	4.010	4.010	4.020	4.000	4.100	2,704,317	10,893,261	4.0281	3.715	3.715	3.724	3.706	3.798	2,919,168	3.7316	-1.23%
2025-05-27	0	4.060	4.050	4.060	3.920	4.060	7,685,000	30,854,699	4.0149	3.761	3.752	3.761	3.631	3.761	8,295,553	3.7194	3.57%
2025-05-26	0	3.920	3.920	3.930	3.910	4.010	4,005,000	15,837,990	3.9546	3.631	3.631	3.641	3.622	3.715	4,323,187	3.6635	-0.25%
2025-05-23	0	3.930	3.920	3.930	3.830	4.010	10,008,500	39,503,985	3.9470	3.641	3.631	3.641	3.548	3.715	10,803,650	3.6565	2.61%
2025-05-22	0	3.830	3.820	3.830	3.800	3.920	3,499,500	13,468,074	3.8486	3.548	3.539	3.548	3.520	3.631	3,777,526	3.5653	-2.30%
2025-05-21	0	3.920	3.900	3.920	3.880	3.930	4,970,000	19,416,732	3.9068	3.631	3.613	3.631	3.594	3.641	5,364,854	3.6192	1.03%
2025-05-20	0	3.880	3.880	3.890	3.840	3.900	5,341,500	20,670,632	3.8698	3.594	3.594	3.604	3.557	3.613	5,765,868	3.5850	0.52%
2025-05-19	0	3.860	3.850	3.860	3.800	3.890	4,184,500	16,098,884	3.8473	3.576	3.567	3.576	3.520	3.604	4,516,948	3.5641	1.05%
2025-05-16	0	3.820	3.800	3.820	3.730	3.820	2,800,500	10,597,327	3.7841	3.539	3.520	3.539	3.455	3.539	3,022,993	3.5056	1.87%
2025-05-15	0	3.750	3.750	3.760	3.740	3.790	2,094,700	7,874,493	3.7592	3.474	3.474	3.483	3.465	3.511	2,261,119	3.4826	-0.79%
2025-05-14	0	3.780	3.780	3.800	3.730	3.820	4,579,500	17,314,795	3.7809	3.502	3.502	3.520	3.455	3.539	4,943,329	3.5027	0.53%
2025-05-13	0	3.760	3.750	3.760	3.730	3.830	4,633,000	17,501,085	3.7775	3.483	3.474	3.483	3.455	3.548	5,001,080	3.4995	-1.31%
2025-05-12	0	3.810	3.810	3.820	3.700	3.820	8,154,100	30,692,975	3.7641	3.530	3.530	3.539	3.428	3.539	8,801,922	3.4871	2.70%
2025-05-09	0	3.710	3.700	3.710	3.690	3.740	3,248,241	12,058,364	3.7123	3.437	3.428	3.437	3.418	3.465	3,506,305	3.4391	-0.54%
2025-05-08	0	3.730	3.730	3.740	3.710	3.740	2,547,000	9,484,697	3.7239	3.455	3.455	3.465	3.437	3.465	2,749,353	3.4498	0.00%
2025-05-07	0	3.730	3.730	3.740	3.700	3.810	4,611,000	17,235,685	3.7379	3.455	3.455	3.465	3.428	3.530	4,977,332	3.4628	0.27%
2025-05-06	0	3.720	3.700	3.720	3.640	3.740	5,123,000	18,987,965	3.7064	3.446	3.428	3.446	3.372	3.465	5,530,009	3.4336	1.36%
2025-05-02	0	3.670	3.650	3.670	3.600	3.670	1,452,500	5,289,055	3.6413	3.400	3.381	3.400	3.335	3.400	1,567,897	3.3733	0.27%
2025-04-30	0	3.660	3.650	3.660	3.650	3.690	4,067,100	14,890,452	3.6612	3.391	3.381	3.391	3.381	3.418	4,390,221	3.3917	0.00%
2025-04-29	0	3.660	3.640	3.660	3.620	3.680	2,337,789	8,547,058	3.6560	3.391	3.372	3.391	3.354	3.409	2,523,520	3.3870	1.10%
2025-04-28	0	3.620	3.620	3.630	3.610	3.670	5,187,259	18,829,502	3.6300	3.354	3.354	3.363	3.344	3.400	5,599,373	3.3628	-1.36%
2025-04-25	0	3.670	3.650	3.670	3.650	3.790	6,162,500	22,950,730	3.7243	3.400	3.381	3.400	3.381	3.511	6,652,095	3.4502	-1.08%
2025-04-24	0	3.710	3.710	3.720	3.630	3.790	10,564,000	39,142,070	3.7052	3.437	3.437	3.446	3.363	3.511	11,403,283	3.4325	0.27%
2025-04-23	0	3.700	3.690	3.700	3.660	3.720	7,818,500	28,853,185	3.6904	3.428	3.418	3.428	3.391	3.446	8,439,660	3.4188	1.37%
2025-04-22	0	3.650	3.650	3.660	3.500	3.670	14,387,000	51,755,264	3.5974	3.381	3.381	3.391	3.242	3.400	15,530,010	3.3326	4.58%
2025-04-17	0	3.490	3.480	3.490	3.430	3.500	5,504,800	19,136,142	3.4763	3.233	3.224	3.233	3.178	3.242	5,942,142	3.2204	1.16%
2025-04-16	0	3.450	3.450	3.470	3.430	3.570	7,271,502	25,251,986	3.4727	3.196	3.196	3.215	3.178	3.307	7,849,204	3.2171	-2.54%
2025-04-15	0	3.540	3.540	3.550	3.520	3.640	10,161,000	36,052,075	3.5481	3.279	3.279	3.289	3.261	3.372	10,968,265	3.2869	-1.67%
2025-04-14	0	3.600	3.600	3.610	3.600	3.660	6,784,500	24,602,065	3.6262	3.335	3.335	3.344	3.335	3.391	7,323,511	3.3593	0.28%
2025-04-11	0	3.590	3.580	3.600	3.540	3.610	8,496,000	30,423,919	3.5810	3.326	3.317	3.335	3.279	3.344	9,170,985	3.3174	0.28%
2025-04-10	0	3.580	3.570	3.580	3.530	3.680	11,597,500	41,734,880	3.5986	3.317	3.307	3.317	3.270	3.409	12,518,892	3.3338	2.29%
2025-04-09	0	3.500	3.490	3.500	3.310	3.520	9,677,000	33,024,184	3.4126	3.242	3.233	3.242	3.066	3.261	10,445,813	3.1615	2.04%
2025-04-08	0	3.430	3.430	3.440	3.350	3.470	8,448,948	28,843,212	3.4138	3.178	3.178	3.187	3.103	3.215	9,120,195	3.1626	2.69%
2025-04-07	0	3.340	3.340	3.350	3.340	3.640	23,620,000	81,962,612	3.4701	3.094	3.094	3.103	3.094	3.372	25,496,548	3.2147	-13.02%
2025-04-03	0	3.840	3.840	3.850	3.760	3.870	6,309,500	24,097,392	3.8192	3.557	3.557	3.567	3.483	3.585	6,810,774	3.5381	0.26%
2025-04-02	0	3.830	3.830	3.840	3.780	3.870	10,985,500	41,982,470	3.8216	3.548	3.548	3.557	3.502	3.585	11,858,270	3.5404	-0.52%
2025-04-01	0	3.850	3.850	3.860	3.710	3.890	18,529,500	70,978,010	3.8305	3.567	3.567	3.576	3.437	3.604	20,001,621	3.5486	3.49%
2025-03-31	0	3.720	3.710	3.720	3.650	3.830	18,135,000	67,484,436	3.7212	3.446	3.437	3.446	3.381	3.548	19,575,779	3.4473	-2.87%
2025-03-28	0	3.830	3.830	3.850	3.800	4.020	19,261,500	74,550,210	3.8704	3.548	3.548	3.567	3.520	3.724	20,791,777	3.5856	-3.53%
2025-03-27	0	3.970	3.950	3.970	3.910	4.080	11,103,500	43,976,620	3.9606	3.678	3.659	3.678	3.622	3.780	11,985,645	3.6691	-2.22%
2025-03-26	0	4.060	4.050	4.060	4.030	4.240	9,156,500	37,666,865	4.1137	3.761	3.752	3.761	3.733	3.928	9,883,960	3.8109	-2.17%
2025-03-25	0	4.150	4.150	4.170	4.040	4.250	8,062,000	33,326,583	4.1338	3.845	3.845	3.863	3.743	3.937	8,702,505	3.8295	-2.35%
2025-03-24	0	4.250	4.240	4.250	4.200	4.300	6,404,537	27,202,331	4.2474	3.937	3.928	3.937	3.891	3.984	6,913,361	3.9347	0.47%
2025-03-21	0	4.230	4.230	4.270	4.210	4.400	13,039,000	56,014,705	4.2959	3.919	3.919	3.956	3.900	4.076	14,074,915	3.9798	-3.20%
2025-03-20	0	4.370	4.370	4.380	4.330	4.480	13,379,500	59,165,930	4.4221	4.048	4.048	4.058	4.011	4.150	14,442,467	4.0967	-0.23%
2025-03-19	0	4.380	4.370	4.380	4.340	4.470	9,329,954	41,015,771	4.3961	4.058	4.048	4.058	4.021	4.141	10,071,195	4.0726	-0.45%
2025-03-18	0	4.400	4.400	4.410	4.290	4.440	14,319,500	62,692,335	4.3781	4.076	4.076	4.085	3.974	4.113	15,457,147	4.0559	2.56%
2025-03-17	0	4.290	4.290	4.300	4.240	4.430	12,466,999	54,055,177	4.3359	3.974	3.974	3.984	3.928	4.104	13,457,470	4.0167	0.00%
2025-03-14	0	4.290	4.280	4.290	4.150	4.300	7,561,500	32,163,615	4.2536	3.974	3.965	3.974	3.845	3.984	8,162,242	3.9405	3.37%
2025-03-13	0	4.150	4.140	4.150	4.100	4.250	3,849,000	16,029,770	4.1647	3.845	3.835	3.845	3.798	3.937	4,154,793	3.8581	-0.72%
2025-03-12	0	4.180	4.180	4.190	4.150	4.250	2,964,000	12,492,523	4.2148	3.872	3.872	3.882	3.845	3.937	3,199,482	3.9045	-0.71%
2025-03-11	0	4.210	4.210	4.220	4.120	4.220	2,886,500	12,019,600	4.1641	3.900	3.900	3.909	3.817	3.909	3,115,825	3.8576	0.24%
2025-03-10	0	4.200	4.200	4.210	4.110	4.340	3,873,000	16,280,575	4.2036	3.891	3.891	3.900	3.808	4.021	4,180,700	3.8942	0.00%
2025-03-07	0	4.200	4.200	4.210	4.120	4.210	4,566,000	19,054,793	4.1732	3.891	3.891	3.900	3.817	3.900	4,928,757	3.8660	0.96%
2025-03-06	0	4.160	4.160	4.170	4.110	4.190	5,083,500	21,135,382	4.1576	3.854	3.854	3.863	3.808	3.882	5,487,371	3.8516	1.96%
2025-03-05	0	4.080	4.080	4.090	4.010	4.110	3,393,000	13,752,985	4.0533	3.780	3.780	3.789	3.715	3.808	3,662,565	3.7550	0.99%
2025-03-04	0	4.040	4.030	4.040	3.940	4.050	4,898,500	19,622,815	4.0059	3.743	3.733	3.743	3.650	3.752	5,287,673	3.7110	1.00%
2025-03-03	0	4.000	4.000	4.020	3.970	4.150	5,080,500	20,630,203	4.0607	3.706	3.706	3.724	3.678	3.845	5,484,133	3.7618	-2.68%
2025-02-28	0	4.110	4.100	4.110	4.060	4.240	9,012,000	37,248,340	4.1332	3.808	3.798	3.808	3.761	3.928	9,727,980	3.8290	-3.97%
2025-02-27	0	4.280	4.270	4.280	4.220	4.350	8,103,500	34,595,695	4.2692	3.965	3.956	3.965	3.909	4.030	8,747,302	3.9550	0.71%
2025-02-26	0	4.250	4.240	4.250	4.120	4.270	9,739,000	41,089,085	4.2190	3.937	3.928	3.937	3.817	3.956	10,512,738	3.9085	3.41%
2025-02-25	0	4.110	4.100	4.110	4.050	4.150	7,904,000	32,352,450	4.0932	3.808	3.798	3.808	3.752	3.845	8,531,952	3.7919	-1.44%
2025-02-24	0	4.170	4.170	4.180	4.170	4.300	11,037,100	46,583,856	4.2207	3.863	3.863	3.872	3.863	3.984	11,913,969	3.9100	-2.80%
2025-02-21	0	4.290	4.280	4.290	4.180	4.420	26,754,000	114,266,310	4.2710	3.974	3.965	3.974	3.872	4.095	28,879,536	3.9567	-2.94%
2025-02-20	0	4.420	4.420	4.430	3.990	4.620	36,626,500	158,563,940	4.3292	4.095	4.095	4.104	3.696	4.280	39,536,381	4.0106	9.41%
2025-02-19	0	4.040	4.020	4.040	3.940	4.050	5,111,500	20,426,913	3.9963	3.743	3.724	3.743	3.650	3.752	5,517,596	3.7021	0.25%
2025-02-18	0	4.030	4.020	4.030	3.970	4.110	6,890,000	27,700,655	4.0204	3.733	3.724	3.733	3.678	3.808	7,437,393	3.7245	-2.42%
2025-02-17	0	4.130	4.120	4.140	3.990	4.250	15,061,000	62,426,065	4.1449	3.826	3.817	3.835	3.696	3.937	16,257,558	3.8398	2.74%
2025-02-14	0	4.020	4.020	4.030	3.850	4.050	8,415,500	33,396,290	3.9684	3.724	3.724	3.733	3.567	3.752	9,084,090	3.6763	5.24%
2025-02-13	0	3.820	3.810	3.820	3.820	3.990	4,985,200	19,499,824	3.9115	3.539	3.530	3.539	3.539	3.696	5,381,261	3.6237	-3.05%
2025-02-12	0	3.940	3.930	3.940	3.880	3.950	4,450,192	17,375,839	3.9045	3.650	3.641	3.650	3.594	3.659	4,803,748	3.6171	1.03%
2025-02-11	0	3.900	3.900	3.910	3.870	4.020	3,471,500	13,672,270	3.9384	3.613	3.613	3.622	3.585	3.724	3,747,302	3.6486	-1.27%
2025-02-10	0	3.950	3.950	3.960	3.900	3.990	5,597,500	22,081,663	3.9449	3.659	3.659	3.669	3.613	3.696	6,042,207	3.6546	-0.75%
2025-02-07	0	3.980	3.950	3.980	3.930	4.020	3,827,320	15,207,487	3.9734	3.687	3.659	3.687	3.641	3.724	4,131,391	3.6810	0.25%
2025-02-06	0	3.970	3.940	3.970	3.820	3.980	5,475,822	21,465,435	3.9200	3.678	3.650	3.678	3.539	3.687	5,910,862	3.6315	2.85%
2025-02-05	0	3.860	3.840	3.860	3.750	3.890	2,857,200	10,974,344	3.8409	3.576	3.557	3.576	3.474	3.604	3,084,197	3.5582	0.52%
2025-02-04	0	3.840	3.830	3.840	3.760	3.860	1,114,100	4,258,769	3.8226	3.557	3.548	3.557	3.483	3.576	1,202,612	3.5413	0.52%
2025-02-03	0	3.820	3.800	3.820	3.620	3.830	3,058,500	11,438,206	3.7398	3.539	3.520	3.539	3.354	3.548	3,301,490	3.4646	2.14%
2025-01-28	0	3.740	3.730	3.740	3.720	3.780	220,500	823,620	3.7352	3.465	3.455	3.465	3.446	3.502	238,018	3.4603	-1.58%
2025-01-27	0	3.800	3.790	3.800	3.740	3.850	3,619,500	13,727,354	3.7926	3.520	3.511	3.520	3.465	3.567	3,907,060	3.5135	1.60%
2025-01-24	0	3.740	3.730	3.740	3.680	3.760	2,260,100	8,422,547	3.7266	3.465	3.455	3.465	3.409	3.483	2,439,659	3.4523	1.08%
2025-01-23	0	3.700	3.680	3.700	3.680	3.810	3,192,100	11,900,750	3.7282	3.428	3.409	3.428	3.409	3.530	3,445,704	3.4538	-1.07%
2025-01-22	0	3.740	3.730	3.740	3.710	3.830	3,578,800	13,374,438	3.7371	3.465	3.455	3.465	3.437	3.548	3,863,126	3.4621	-2.35%
2025-01-21	0	3.830	3.820	3.830	3.790	3.850	1,290,500	4,925,655	3.8169	3.548	3.539	3.548	3.511	3.567	1,393,027	3.5359	0.26%
2025-01-20	0	3.820	3.810	3.820	3.780	3.870	4,511,000	17,265,383	3.8274	3.539	3.530	3.539	3.502	3.585	4,869,387	3.5457	0.26%
2025-01-17	0	3.810	3.780	3.810	3.760	3.820	2,628,600	9,957,967	3.7883	3.530	3.502	3.530	3.483	3.539	2,837,436	3.5095	0.26%
2025-01-16	0	3.800	3.800	3.810	3.790	3.890	5,557,100	21,208,914	3.8165	3.520	3.520	3.530	3.511	3.604	5,998,597	3.5356	0.00%
2025-01-15	0	3.800	3.790	3.800	3.790	3.880	2,564,000	9,777,133	3.8132	3.520	3.511	3.520	3.511	3.594	2,767,703	3.5326	-0.78%
2025-01-14	0	3.830	3.830	3.850	3.760	3.860	3,034,500	11,610,283	3.8261	3.548	3.548	3.567	3.483	3.576	3,275,583	3.5445	1.32%
2025-01-13	0	3.780	3.770	3.780	3.750	3.830	1,053,642	3,986,585	3.7836	3.502	3.493	3.502	3.474	3.548	1,137,351	3.5051	-1.56%
2025-01-10	0	3.840	3.840	3.850	3.830	3.900	2,129,000	8,204,405	3.8536	3.557	3.557	3.567	3.548	3.613	2,298,144	3.5700	-1.03%
2025-01-09	0	3.880	3.880	3.890	3.860	3.920	1,565,500	6,085,035	3.8870	3.594	3.594	3.604	3.576	3.631	1,689,875	3.6009	-0.51%
2025-01-08	0	3.900	3.890	3.900	3.860	3.970	3,277,500	12,765,902	3.8950	3.613	3.604	3.613	3.576	3.678	3,537,889	3.6083	-2.01%
2025-01-07	0	3.980	3.970	3.980	3.880	4.010	2,539,000	10,031,775	3.9511	3.687	3.678	3.687	3.594	3.715	2,740,717	3.6603	1.27%
2025-01-06	0	3.930	3.900	3.930	3.900	4.020	2,042,000	8,072,777	3.9534	3.641	3.613	3.641	3.613	3.724	2,204,232	3.6624	-0.51%
2025-01-03	0	3.950	3.920	3.950	3.920	4.040	2,171,502	8,605,052	3.9627	3.659	3.631	3.659	3.631	3.743	2,344,022	3.6711	-0.75%
2025-01-02	0	3.980	3.980	3.990	3.940	4.080	7,095,500	28,431,885	4.0070	3.687	3.687	3.696	3.650	3.780	7,659,219	3.7121	0.00%
2024-12-31	0	3.980	3.970	3.980	3.890	4.000	3,834,000	15,034,537	3.9214	3.687	3.678	3.687	3.604	3.706	4,138,601	3.6328	0.25%
2024-12-30	0	3.970	3.940	3.970	3.930	4.080	2,463,000	9,817,375	3.9859	3.678	3.650	3.678	3.641	3.780	2,658,679	3.6926	-1.98%
2024-12-27	0	4.050	4.020	4.050	4.020	4.100	1,870,000	7,572,460	4.0494	3.752	3.724	3.752	3.724	3.798	2,018,567	3.7514	-1.22%
2024-12-24	0	4.100	4.090	4.100	3.990	4.110	1,942,564	7,935,184	4.0849	3.798	3.789	3.798	3.696	3.808	2,096,896	3.7843	1.99%
2024-12-23	0	4.020	4.010	4.020	3.930	4.020	2,359,500	9,411,345	3.9887	3.724	3.715	3.724	3.641	3.724	2,546,956	3.6951	1.26%
2024-12-20	0	3.970	3.970	3.980	3.960	4.050	2,577,543	10,335,388	4.0098	3.678	3.678	3.687	3.669	3.752	2,782,322	3.7147	0.25%
2024-12-19	0	3.960	3.960	3.970	3.900	3.980	3,182,500	12,565,402	3.9483	3.669	3.669	3.678	3.613	3.687	3,435,341	3.6577	-0.75%
2024-12-18	0	3.990	3.950	3.990	3.870	4.010	5,426,500	21,354,775	3.9353	3.696	3.659	3.696	3.585	3.715	5,857,621	3.6456	2.05%
2024-12-17	0	3.910	3.890	3.910	3.830	3.940	5,487,000	21,329,045	3.8872	3.622	3.604	3.622	3.548	3.650	5,922,928	3.6011	0.77%
2024-12-16	0	3.880	3.880	3.890	3.860	3.990	3,958,803	15,503,875	3.9163	3.594	3.594	3.604	3.576	3.696	4,273,320	3.6281	-1.77%
2024-12-13	0	3.950	3.940	3.950	3.940	4.050	2,734,500	10,909,255	3.9895	3.659	3.650	3.659	3.650	3.752	2,951,749	3.6959	-2.47%
2024-12-12	0	4.050	4.050	4.060	4.000	4.150	2,633,500	10,750,510	4.0822	3.752	3.752	3.761	3.706	3.845	2,842,725	3.7818	0.75%
2024-12-11	0	4.020	4.010	4.020	3.990	4.060	3,823,500	15,353,725	4.0156	3.724	3.715	3.724	3.696	3.761	4,127,267	3.7201	0.75%
2024-12-10	0	3.990	3.970	3.990	3.970	4.140	3,354,000	13,580,335	4.0490	3.696	3.678	3.696	3.678	3.835	3,620,467	3.7510	-1.24%
2024-12-09	0	4.040	4.040	4.050	3.870	4.040	4,246,996	16,668,256	3.9247	3.743	3.743	3.752	3.585	3.743	4,584,409	3.6359	3.59%
2024-12-06	0	3.900	3.890	3.900	3.880	3.950	3,132,000	12,260,130	3.9145	3.613	3.604	3.613	3.594	3.659	3,380,829	3.6264	0.78%
2024-12-05	0	3.870	3.870	3.880	3.840	3.940	1,928,000	7,485,850	3.8827	3.585	3.585	3.594	3.557	3.650	2,081,175	3.5969	-1.02%
2024-12-04	0	3.910	3.910	3.920	3.890	3.960	1,833,500	7,195,760	3.9246	3.622	3.622	3.631	3.604	3.669	1,979,167	3.6358	-0.51%
2024-12-03	0	3.930	3.930	3.940	3.880	3.950	2,393,000	9,392,165	3.9248	3.641	3.641	3.650	3.594	3.659	2,583,118	3.6360	0.51%
2024-12-02	0	3.910	3.900	3.910	3.860	3.940	3,317,500	12,936,275	3.8994	3.622	3.613	3.622	3.576	3.650	3,581,067	3.6124	1.30%
2024-11-29	0	3.860	3.860	3.880	3.800	3.930	1,759,000	6,813,887	3.8737	3.576	3.576	3.594	3.520	3.641	1,898,748	3.5886	0.52%
2024-11-28	0	3.840	3.840	3.850	3.830	3.890	1,755,500	6,775,797	3.8598	3.557	3.557	3.567	3.548	3.604	1,894,970	3.5757	-0.78%
2024-11-27	0	3.870	3.870	3.890	3.720	3.900	2,636,747	10,029,739	3.8038	3.585	3.585	3.604	3.446	3.613	2,846,230	3.5239	2.93%
2024-11-26	0	3.760	3.760	3.780	3.750	3.830	2,800,000	10,589,631	3.7820	3.483	3.483	3.502	3.474	3.548	3,022,453	3.5037	-0.53%
2024-11-25	0	3.780	3.770	3.780	3.730	3.800	3,369,000	12,668,990	3.7605	3.502	3.493	3.502	3.455	3.520	3,636,658	3.4837	1.61%
2024-11-22	0	3.720	3.720	3.730	3.700	3.890	4,480,000	16,918,900	3.7765	3.446	3.446	3.455	3.428	3.604	4,835,924	3.4986	-4.12%
2024-11-21	0	3.880	3.870	3.880	3.860	3.940	2,302,500	8,961,335	3.8920	3.594	3.585	3.594	3.576	3.650	2,485,428	3.6056	-1.52%
2024-11-20	0	3.940	3.940	3.970	3.900	3.970	3,211,500	12,649,265	3.9387	3.650	3.650	3.678	3.613	3.678	3,466,645	3.6488	1.03%
2024-11-19	0	3.900	3.900	3.910	3.860	4.020	2,503,000	9,810,090	3.9193	3.613	3.613	3.622	3.576	3.724	2,701,857	3.6309	-1.02%
2024-11-18	0	3.940	3.930	3.940	3.910	4.020	2,269,000	8,979,605	3.9575	3.650	3.641	3.650	3.622	3.724	2,449,266	3.6662	0.51%
2024-11-15	0	3.920	3.910	3.920	3.880	4.020	3,671,000	14,487,220	3.9464	3.631	3.622	3.631	3.594	3.724	3,962,652	3.6559	0.51%
2024-11-14	0	3.900	3.890	3.900	3.880	4.060	4,230,500	16,694,450	3.9462	3.613	3.604	3.613	3.594	3.761	4,566,602	3.6558	-3.23%
2024-11-13	0	4.030	4.010	4.030	3.950	4.130	4,805,000	19,229,260	4.0019	3.733	3.715	3.733	3.659	3.826	5,186,745	3.7074	-2.42%
2024-11-12	0	4.130	4.130	4.140	4.120	4.360	10,611,500	45,078,285	4.2481	3.826	3.826	3.835	3.817	4.039	11,454,556	3.9354	0.00%
2024-11-11	0	4.130	4.130	4.140	4.080	4.170	3,353,500	13,797,522	4.1144	3.826	3.826	3.835	3.780	3.863	3,619,927	3.8115	-1.20%
2024-11-08	0	4.180	4.160	4.180	4.160	4.320	3,435,900	14,480,730	4.2145	3.872	3.854	3.872	3.854	4.002	3,708,873	3.9043	-1.88%
2024-11-07	0	4.260	4.260	4.270	4.120	4.270	2,639,000	11,113,645	4.2113	3.946	3.946	3.956	3.817	3.956	2,848,662	3.9014	3.15%
2024-11-06	0	4.130	4.130	4.150	4.090	4.240	3,706,500	15,405,160	4.1563	3.826	3.826	3.845	3.789	3.928	4,000,972	3.8504	-1.67%
2024-11-05	0	4.200	4.200	4.210	4.080	4.230	3,676,873	15,304,468	4.1624	3.891	3.891	3.900	3.780	3.919	3,968,991	3.8560	2.19%
2024-11-04	0	4.110	4.100	4.110	3.950	4.200	7,593,500	31,282,652	4.1197	3.808	3.798	3.808	3.659	3.891	8,196,784	3.8165	4.05%
2024-11-01	0	3.950	3.940	3.950	3.870	3.980	3,460,000	13,586,592	3.9268	3.659	3.650	3.659	3.585	3.687	3,734,888	3.6378	1.54%
2024-10-31	0	3.890	3.890	3.900	3.860	3.930	2,465,500	9,625,425	3.9040	3.604	3.604	3.613	3.576	3.641	2,661,378	3.6167	0.52%
2024-10-30	0	3.870	3.860	3.870	3.800	3.920	6,540,666	25,100,770	3.8376	3.585	3.576	3.585	3.520	3.631	7,060,305	3.5552	-0.77%
2024-10-29	0	3.900	3.890	3.900	3.900	3.980	5,049,000	19,813,623	3.9243	3.613	3.604	3.613	3.613	3.687	5,450,130	3.6354	0.00%
2024-10-28	0	3.900	3.900	3.910	3.800	3.930	9,738,000	37,845,859	3.8864	3.613	3.613	3.622	3.520	3.641	10,511,659	3.6004	2.63%
2024-10-25	0	3.800	3.790	3.800	3.740	3.830	5,289,000	20,071,845	3.7950	3.520	3.511	3.520	3.465	3.548	5,709,197	3.5157	1.33%
2024-10-24	0	3.750	3.750	3.760	3.730	3.950	5,518,500	20,947,978	3.7960	3.474	3.474	3.483	3.455	3.659	5,956,931	3.5166	-3.85%
2024-10-23	0	3.900	3.890	3.900	3.840	3.940	8,652,500	33,666,575	3.8910	3.613	3.604	3.613	3.557	3.650	9,339,919	3.6046	1.04%
2024-10-22	0	3.860	3.850	3.860	3.810	3.920	7,783,000	30,146,305	3.8734	3.576	3.567	3.576	3.530	3.631	8,401,339	3.5883	1.31%
2024-10-21	0	3.810	3.800	3.810	3.790	3.920	12,081,500	46,378,538	3.8388	3.530	3.520	3.530	3.511	3.631	13,041,344	3.5563	-1.30%
2024-10-18	0	3.860	3.860	3.870	3.690	3.900	15,667,000	59,198,850	3.7786	3.576	3.576	3.585	3.418	3.613	16,911,703	3.5005	3.49%
2024-10-17	0	3.730	3.720	3.730	3.700	3.950	8,093,500	30,943,992	3.8233	3.455	3.446	3.455	3.428	3.659	8,736,508	3.5419	-3.37%
2024-10-16	0	3.860	3.850	3.860	3.810	3.940	5,327,500	20,646,855	3.8755	3.576	3.567	3.576	3.530	3.650	5,750,756	3.5903	-0.77%
2024-10-15	0	3.890	3.890	3.910	3.870	4.200	6,727,500	27,019,905	4.0163	3.604	3.604	3.622	3.585	3.891	7,261,983	3.7207	-5.81%
2024-10-14	0	4.130	4.120	4.130	4.040	4.230	8,630,000	35,641,700	4.1300	3.826	3.817	3.826	3.743	3.919	9,315,631	3.8260	-3.05%
2024-10-10	0	4.260	4.240	4.260	4.100	4.350	16,230,638	69,149,189	4.2604	3.946	3.928	3.946	3.798	4.030	17,520,120	3.9468	5.19%
2024-10-09	0	4.050	4.040	4.050	4.000	4.380	11,699,000	48,513,265	4.1468	3.752	3.743	3.752	3.706	4.058	12,628,455	3.8416	-4.71%
2024-10-08	0	4.250	4.250	4.260	4.210	4.910	18,148,507	80,842,496	4.4545	3.937	3.937	3.946	3.900	4.549	19,590,359	4.1266	-15.17%
2024-10-07	0	5.010	4.980	5.010	4.820	5.010	4,088,500	20,088,485	4.9134	4.641	4.613	4.641	4.465	4.641	4,413,321	4.5518	4.81%
2024-10-04	0	4.780	4.770	4.800	4.560	4.800	2,292,000	10,780,725	4.7036	4.428	4.419	4.447	4.224	4.447	2,474,094	4.3574	3.91%
2024-10-03	0	4.600	4.600	4.610	4.400	4.790	14,443,500	66,099,335	4.5764	4.261	4.261	4.271	4.076	4.437	15,590,999	4.2396	-1.71%
2024-10-02	0	4.680	4.680	4.710	4.270	4.710	10,742,000	49,106,099	4.5714	4.336	4.336	4.363	3.956	4.363	11,595,424	4.2350	7.83%
2024-09-30	0	4.340	4.340	4.350	4.060	4.430	17,392,742	74,321,409	4.2731	4.021	4.021	4.030	3.761	4.104	18,774,551	3.9586	7.69%
2024-09-27	0	4.030	4.030	4.040	3.840	4.040	12,400,872	49,068,289	3.9568	3.733	3.733	3.743	3.557	3.743	13,386,089	3.6656	6.05%
2024-09-26	0	3.800	3.780	3.800	3.480	3.800	9,970,000	36,639,465	3.6750	3.520	3.502	3.520	3.224	3.520	10,762,091	3.4045	7.95%
2024-09-25	0	3.520	3.510	3.520	3.440	3.640	8,155,500	29,020,335	3.5584	3.261	3.252	3.261	3.187	3.372	8,803,433	3.2965	-0.56%
2024-09-24	0	3.540	3.540	3.550	3.400	3.550	5,499,000	19,274,825	3.5052	3.279	3.279	3.289	3.150	3.289	5,935,881	3.2472	4.12%
2024-09-23	0	3.400	3.400	3.410	3.380	3.470	2,804,000	9,603,800	3.4250	3.150	3.150	3.159	3.131	3.215	3,026,771	3.1730	-1.45%
2024-09-20	0	3.450	3.440	3.450	3.400	3.490	5,354,000	18,383,681	3.4336	3.196	3.187	3.196	3.150	3.233	5,779,362	3.1809	-0.58%
2024-09-19	0	3.470	3.460	3.470	3.400	3.490	2,126,001	7,332,398	3.4489	3.215	3.205	3.215	3.150	3.233	2,294,906	3.1951	2.36%
2024-09-17	0	3.390	3.380	3.400	3.370	3.420	367,000	1,244,340	3.3906	3.140	3.131	3.150	3.122	3.168	396,157	3.1410	0.00%
2024-09-16	0	3.390	3.380	3.390	3.340	3.410	1,002,000	3,388,725	3.3820	3.140	3.131	3.140	3.094	3.159	1,081,606	3.1330	-2.31%
2024-09-13	0	3.470	3.450	3.470	3.440	3.520	1,770,000	6,148,945	3.4740	3.215	3.196	3.215	3.187	3.261	1,910,622	3.2183	-0.86%
2024-09-12	0	3.500	3.480	3.500	3.360	3.540	3,718,500	12,997,710	3.4954	3.242	3.224	3.242	3.113	3.279	4,013,925	3.2382	4.48%
2024-09-11	0	3.350	3.340	3.350	3.290	3.350	1,527,500	5,074,667	3.3222	3.103	3.094	3.103	3.048	3.103	1,648,856	3.0777	0.00%
2024-09-10	0	3.350	3.330	3.350	3.300	3.370	1,680,000	5,602,163	3.3346	3.103	3.085	3.103	3.057	3.122	1,813,472	3.0892	-0.59%
2024-09-09	0	3.370	3.360	3.370	3.290	3.390	1,999,500	6,648,920	3.3253	3.122	3.113	3.122	3.048	3.140	2,158,355	3.0805	0.14%
2024-09-05	0	3.420	3.410	3.420	3.400	3.480	1,211,000	4,143,545	3.4216	3.118	3.108	3.118	3.099	3.172	1,328,458	3.1191	-1.44%
2024-09-04	0	3.470	3.460	3.470	3.420	3.490	1,902,000	6,576,155	3.4575	3.163	3.154	3.163	3.118	3.181	2,086,480	3.1518	0.00%
2024-09-03	0	3.470	3.460	3.470	3.400	3.500	2,746,500	9,425,355	3.4318	3.163	3.154	3.163	3.099	3.191	3,012,891	3.1283	-0.29%
2024-09-02	0	3.480	3.470	3.480	3.470	3.580	2,684,000	9,391,264	3.4990	3.172	3.163	3.172	3.163	3.263	2,944,329	3.1896	-1.97%
2024-08-30	0	3.550	3.540	3.550	3.520	3.610	3,956,001	14,088,703	3.5613	3.236	3.227	3.236	3.209	3.291	4,339,705	3.2465	-0.84%
2024-08-29	0	3.580	3.560	3.580	3.410	3.590	3,575,500	12,679,350	3.5462	3.263	3.245	3.263	3.108	3.273	3,922,298	3.2326	3.17%
2024-08-28	0	3.470	3.460	3.470	3.380	3.510	5,348,173	18,577,822	3.4737	3.163	3.154	3.163	3.081	3.200	5,866,908	3.1665	1.17%
2024-08-27	0	3.430	3.420	3.430	3.290	3.450	14,850,000	50,148,330	3.3770	3.127	3.118	3.127	2.999	3.145	16,290,345	3.0784	8.89%
2024-08-26	0	3.150	3.150	3.170	3.140	3.190	1,142,000	3,607,180	3.1587	2.871	2.871	2.890	2.862	2.908	1,252,766	2.8794	0.64%
2024-08-23	0	3.130	3.130	3.150	3.110	3.190	1,758,000	5,499,155	3.1281	2.853	2.853	2.871	2.835	2.908	1,928,514	2.8515	-1.88%
2024-08-22	0	3.190	3.180	3.200	3.140	3.240	1,006,000	3,188,310	3.1693	2.908	2.899	2.917	2.862	2.954	1,103,575	2.8891	-0.62%
2024-08-21	0	3.210	3.200	3.210	3.210	3.260	1,927,001	6,209,343	3.2223	2.926	2.917	2.926	2.926	2.972	2,113,906	2.9374	-2.73%
2024-08-20	0	3.300	3.280	3.300	3.210	3.350	4,678,704	15,383,228	3.2879	3.008	2.990	3.008	2.926	3.054	5,132,505	2.9972	3.77%
2024-08-19	0	3.180	3.180	3.190	3.150	3.220	1,570,500	5,014,745	3.1931	2.899	2.899	2.908	2.871	2.935	1,722,827	2.9108	0.95%
2024-08-16	0	3.150	3.140	3.150	3.110	3.170	1,039,000	3,265,025	3.1425	2.871	2.862	2.871	2.835	2.890	1,139,776	2.8646	1.61%
2024-08-15	0	3.100	3.090	3.100	3.080	3.150	1,916,000	5,959,240	3.1103	2.826	2.817	2.826	2.808	2.871	2,101,838	2.8353	-0.64%
2024-08-14	0	3.120	3.120	3.130	3.110	3.150	744,000	2,328,040	3.1291	2.844	2.844	2.853	2.835	2.871	816,163	2.8524	-0.32%
2024-08-13	0	3.130	3.130	3.140	3.080	3.140	4,132,500	12,820,840	3.1024	2.853	2.853	2.862	2.808	2.862	4,533,323	2.8281	-0.63%
2024-08-12	0	3.150	3.140	3.150	3.120	3.210	4,269,000	13,457,176	3.1523	2.871	2.862	2.871	2.844	2.926	4,683,063	2.8736	-1.87%
2024-08-09	0	3.210	3.210	3.220	3.190	3.310	1,168,000	3,789,545	3.2445	2.926	2.926	2.935	2.908	3.017	1,281,288	2.9576	-0.62%
2024-08-08	0	3.230	3.230	3.240	3.200	3.270	1,417,000	4,591,685	3.2404	2.944	2.944	2.954	2.917	2.981	1,554,439	2.9539	-1.22%
2024-08-07	0	3.270	3.260	3.270	3.250	3.300	1,269,500	4,161,510	3.2781	2.981	2.972	2.981	2.963	3.008	1,392,632	2.9882	0.00%
2024-08-06	0	3.270	3.270	3.280	3.130	3.290	3,432,500	11,085,075	3.2294	2.981	2.981	2.990	2.853	2.999	3,765,428	2.9439	4.81%
2024-08-05	0	3.120	3.120	3.130	3.060	3.200	3,438,500	10,800,050	3.1409	2.844	2.844	2.853	2.789	2.917	3,772,010	2.8632	-0.95%
2024-08-02	0	3.150	3.140	3.150	3.120	3.230	2,113,000	6,693,335	3.1677	2.871	2.862	2.871	2.844	2.944	2,317,946	2.8876	-0.32%
2024-08-01	0	3.160	3.150	3.160	3.130	3.220	862,500	2,732,790	3.1685	2.881	2.871	2.881	2.853	2.935	946,156	2.8883	-1.25%
2024-07-31	0	3.200	3.190	3.200	3.080	3.220	1,876,500	5,949,060	3.1703	2.917	2.908	2.917	2.808	2.935	2,058,507	2.8900	3.56%
2024-07-30	0	3.090	3.090	3.100	3.070	3.130	1,834,500	5,669,645	3.0906	2.817	2.817	2.826	2.799	2.853	2,012,433	2.8173	-1.28%
2024-07-29	0	3.130	3.130	3.140	3.120	3.200	1,347,500	4,238,585	3.1455	2.853	2.853	2.862	2.844	2.917	1,478,198	2.8674	-0.63%
2024-07-26	0	3.150	3.150	3.160	3.120	3.210	1,703,000	5,379,080	3.1586	2.871	2.871	2.881	2.844	2.926	1,868,179	2.8793	0.96%
2024-07-25	0	3.120	3.120	3.130	3.100	3.160	3,565,000	11,119,442	3.1191	2.844	2.844	2.853	2.826	2.881	3,910,780	2.8433	-1.89%
2024-07-24	0	3.180	3.170	3.180	3.130	3.290	7,254,000	23,017,415	3.1731	2.899	2.890	2.899	2.853	2.999	7,957,586	2.8925	-1.55%
2024-07-23	0	3.230	3.230	3.240	3.220	3.330	2,934,500	9,588,085	3.2674	2.944	2.944	2.954	2.935	3.036	3,219,126	2.9785	-2.42%
2024-07-22	0	3.310	3.310	3.320	3.300	3.400	4,008,500	13,340,535	3.3281	3.017	3.017	3.026	3.008	3.099	4,397,296	3.0338	-2.07%
2024-07-19	0	3.380	3.370	3.380	3.360	3.440	3,863,000	13,128,460	3.3985	3.081	3.072	3.081	3.063	3.136	4,237,684	3.0980	-1.74%
2024-07-18	0	3.440	3.440	3.450	3.390	3.460	1,573,000	5,396,745	3.4309	3.136	3.136	3.145	3.090	3.154	1,725,570	3.1275	1.18%
2024-07-17	0	3.400	3.400	3.410	3.400	3.440	1,968,000	6,725,595	3.4175	3.099	3.099	3.108	3.099	3.136	2,158,882	3.1153	0.00%
2024-07-16	0	3.400	3.400	3.410	3.380	3.450	3,338,500	11,337,525	3.3960	3.099	3.099	3.108	3.081	3.145	3,662,311	3.0957	-1.45%
2024-07-15	0	3.450	3.440	3.450	3.420	3.580	2,626,000	9,095,430	3.4636	3.145	3.136	3.145	3.118	3.263	2,880,703	3.1574	-2.82%
2024-07-12	0	3.550	3.550	3.560	3.460	3.560	3,218,500	11,383,557	3.5369	3.236	3.236	3.245	3.154	3.245	3,530,672	3.2242	1.72%
2024-07-11	0	3.490	3.480	3.490	3.380	3.490	4,450,000	15,315,730	3.4417	3.181	3.172	3.181	3.081	3.181	4,881,618	3.1374	3.56%
2024-07-10	0	3.370	3.360	3.370	3.360	3.420	2,221,500	7,505,780	3.3787	3.072	3.063	3.072	3.063	3.118	2,436,970	3.0800	-0.59%
2024-07-09	0	3.390	3.380	3.390	3.380	3.440	3,398,000	11,556,927	3.4011	3.090	3.081	3.090	3.081	3.136	3,727,582	3.1004	-1.74%
2024-07-08	0	3.450	3.440	3.450	3.420	3.550	3,671,500	12,720,411	3.4646	3.145	3.136	3.145	3.118	3.236	4,027,609	3.1583	-2.82%
2024-07-05	0	3.550	3.540	3.550	3.480	3.590	3,854,500	13,521,415	3.5080	3.236	3.227	3.236	3.172	3.273	4,228,359	3.1978	-0.84%
2024-07-04	0	3.580	3.570	3.580	3.550	3.620	2,216,500	7,928,700	3.5771	3.263	3.254	3.263	3.236	3.300	2,431,485	3.2608	-0.28%
2024-07-03	0	3.590	3.550	3.590	3.540	3.640	3,423,000	12,231,435	3.5733	3.273	3.236	3.273	3.227	3.318	3,755,007	3.2574	1.70%
2024-07-02	0	3.530	3.530	3.540	3.510	3.600	2,317,935	8,228,550	3.5499	3.218	3.218	3.227	3.200	3.282	2,542,758	3.2361	0.00%
2024-06-28	0	3.530	3.530	3.540	3.530	3.600	1,957,435	6,959,882	3.5556	3.218	3.218	3.227	3.218	3.282	2,147,292	3.2412	-0.56%
2024-06-27	0	3.550	3.540	3.550	3.540	3.590	2,134,000	7,602,025	3.5623	3.236	3.227	3.236	3.227	3.273	2,340,983	3.2474	-0.56%
2024-06-26	0	3.570	3.570	3.580	3.540	3.610	2,318,500	8,278,622	3.5707	3.254	3.254	3.263	3.227	3.291	2,543,378	3.2550	-0.28%
2024-06-25	0	3.580	3.580	3.590	3.540	3.620	3,105,500	11,097,612	3.5735	3.263	3.263	3.273	3.227	3.300	3,406,711	3.2576	0.28%
2024-06-24	0	3.570	3.570	3.580	3.550	3.680	2,533,500	9,105,835	3.5942	3.254	3.254	3.263	3.236	3.355	2,779,232	3.2764	-2.46%
2024-06-21	0	3.660	3.660	3.670	3.660	3.740	3,426,262	12,629,321	3.6860	3.336	3.336	3.346	3.336	3.409	3,758,585	3.3601	-2.14%
2024-06-20	0	3.740	3.730	3.740	3.710	3.830	2,550,500	9,560,060	3.7483	3.409	3.400	3.409	3.382	3.491	2,797,880	3.4169	-1.84%
2024-06-19	0	3.810	3.800	3.810	3.710	3.860	2,730,000	10,364,263	3.7964	3.473	3.464	3.473	3.382	3.519	2,994,791	3.4608	2.14%
2024-06-18	0	3.730	3.730	3.740	3.690	3.750	2,186,500	8,118,970	3.7132	3.400	3.400	3.409	3.364	3.418	2,398,575	3.3849	0.81%
2024-06-17	0	3.700	3.700	3.730	3.680	3.800	3,354,500	12,539,440	3.7381	3.373	3.373	3.400	3.355	3.464	3,679,863	3.4076	-2.63%
2024-06-14	0	3.800	3.780	3.800	3.750	3.840	5,957,000	22,530,570	3.7822	3.464	3.446	3.464	3.418	3.500	6,534,787	3.4478	-0.78%
2024-06-13	0	3.830	3.830	3.840	3.790	3.880	2,412,000	9,234,895	3.8287	3.491	3.491	3.500	3.455	3.537	2,645,947	3.4902	0.26%
2024-06-12	0	3.820	3.820	3.840	3.760	3.850	2,088,500	7,971,325	3.8168	3.482	3.482	3.500	3.428	3.510	2,291,070	3.4793	0.79%
2024-06-11	0	3.790	3.790	3.800	3.780	3.880	4,846,500	18,502,610	3.8177	3.455	3.455	3.464	3.446	3.537	5,316,576	3.4802	-2.32%
2024-06-07	0	3.880	3.860	3.880	3.840	3.910	3,324,500	12,861,747	3.8688	3.537	3.519	3.537	3.500	3.564	3,646,953	3.5267	1.73%
2024-06-06	0	3.880	3.880	3.890	3.870	3.960	1,750,000	6,828,530	3.9020	3.477	3.477	3.486	3.468	3.548	1,952,941	3.4965	-1.27%
2024-06-05	0	3.930	3.930	3.940	3.860	3.980	2,812,000	11,003,105	3.9129	3.522	3.522	3.531	3.459	3.566	3,138,097	3.5063	-0.25%
2024-06-04	0	3.940	3.920	3.940	3.790	3.950	4,364,000	16,838,720	3.8586	3.531	3.513	3.531	3.396	3.540	4,870,077	3.4576	2.60%
2024-06-03	0	3.840	3.830	3.840	3.810	3.910	3,515,500	13,570,256	3.8601	3.441	3.432	3.441	3.414	3.504	3,923,180	3.4590	0.52%
2024-05-31	0	3.820	3.820	3.840	3.820	3.980	3,269,000	12,692,215	3.8826	3.423	3.423	3.441	3.423	3.566	3,648,094	3.4791	-1.55%
2024-05-30	0	3.880	3.870	3.890	3.870	4.050	4,248,000	16,704,573	3.9323	3.477	3.468	3.486	3.468	3.629	4,740,625	3.5237	-4.20%
2024-05-29	0	4.050	4.050	4.070	4.050	4.140	3,079,000	12,585,800	4.0876	3.629	3.629	3.647	3.629	3.710	3,436,060	3.6629	-1.94%
2024-05-28	0	4.130	4.130	4.140	4.100	4.220	2,783,000	11,531,255	4.1435	3.701	3.701	3.710	3.674	3.781	3,105,734	3.7129	-0.48%
2024-05-27	0	4.150	4.120	4.150	4.030	4.190	5,176,500	21,221,789	4.0996	3.719	3.692	3.719	3.611	3.755	5,776,800	3.6736	-0.48%
2024-05-24	0	4.170	4.150	4.170	4.130	4.240	2,414,500	10,093,927	4.1805	3.737	3.719	3.737	3.701	3.799	2,694,501	3.7461	-0.95%
2024-05-23	0	4.210	4.210	4.220	4.200	4.320	4,594,000	19,556,835	4.2570	3.773	3.773	3.781	3.764	3.871	5,126,749	3.8147	-2.55%
2024-05-22	0	4.320	4.320	4.330	4.240	4.340	1,413,500	6,084,674	4.3047	3.871	3.871	3.880	3.799	3.889	1,577,418	3.8574	1.17%
2024-05-21	0	4.270	4.270	4.290	4.230	4.460	10,647,500	46,203,662	4.3394	3.826	3.826	3.844	3.790	3.997	11,882,252	3.8885	-4.90%
2024-05-20	0	4.490	4.480	4.490	4.400	4.530	10,073,500	44,630,657	4.4305	4.023	4.014	4.023	3.943	4.059	11,241,687	3.9701	1.58%
2024-05-17	0	4.420	4.420	4.430	4.340	4.450	4,167,000	18,349,897	4.4036	3.961	3.961	3.970	3.889	3.988	4,650,232	3.9460	1.61%
2024-05-16	0	4.350	4.340	4.350	4.290	4.490	5,967,000	26,073,204	4.3696	3.898	3.889	3.898	3.844	4.023	6,658,971	3.9155	-1.81%
2024-05-14	0	4.430	4.420	4.430	4.350	4.460	4,798,000	21,234,652	4.4257	3.970	3.961	3.970	3.898	3.997	5,354,406	3.9658	1.61%
2024-05-13	0	4.360	4.360	4.370	4.140	4.390	4,253,000	18,238,062	4.2883	3.907	3.907	3.916	3.710	3.934	4,746,205	3.8427	2.59%
2024-05-10	0	4.250	4.250	4.260	4.140	4.260	4,146,500	17,462,440	4.2114	3.808	3.808	3.817	3.710	3.817	4,627,354	3.7737	2.41%
2024-05-09	0	4.150	4.150	4.160	4.060	4.180	3,010,000	12,455,204	4.1379	3.719	3.719	3.728	3.638	3.746	3,359,059	3.7079	3.23%
2024-05-08	0	4.020	4.020	4.060	4.010	4.220	5,687,500	23,245,915	4.0872	3.602	3.602	3.638	3.593	3.781	6,347,059	3.6625	-4.29%
2024-05-07	0	4.200	4.180	4.210	4.150	4.250	3,768,500	15,783,610	4.1883	3.764	3.746	3.773	3.719	3.808	4,205,519	3.7531	-0.71%
2024-05-06	0	4.230	4.220	4.230	4.170	4.280	3,813,000	16,127,825	4.2297	3.790	3.781	3.790	3.737	3.835	4,255,180	3.7902	0.95%
2024-05-03	0	4.190	4.190	4.200	4.140	4.290	782,474	3,279,897	4.1917	3.755	3.755	3.764	3.710	3.844	873,215	3.7561	-0.95%
2024-05-02	0	4.230	4.190	4.230	4.090	4.250	2,397,500	10,075,775	4.2026	3.790	3.755	3.790	3.665	3.808	2,675,529	3.7659	2.17%
2024-04-30	0	4.140	4.130	4.140	4.090	4.190	3,748,500	15,475,960	4.1286	3.710	3.701	3.710	3.665	3.755	4,183,200	3.6996	-0.72%
2024-04-29	0	4.170	4.160	4.180	4.040	4.240	2,657,000	11,131,405	4.1895	3.737	3.728	3.746	3.620	3.799	2,965,123	3.7541	0.97%
2024-04-26	0	4.130	4.110	4.130	4.020	4.150	2,733,000	11,210,210	4.1018	3.701	3.683	3.701	3.602	3.719	3,049,936	3.6756	3.51%
2024-04-25	0	3.990	3.980	3.990	3.880	4.030	3,050,500	12,130,035	3.9764	3.575	3.566	3.575	3.477	3.611	3,404,255	3.5632	0.76%
2024-04-24	0	3.960	3.950	3.960	3.870	3.980	2,489,500	9,825,495	3.9468	3.548	3.540	3.548	3.468	3.566	2,778,198	3.5366	2.86%
2024-04-23	0	3.850	3.850	3.860	3.780	3.870	1,217,500	4,668,775	3.8347	3.450	3.450	3.459	3.387	3.468	1,358,689	3.4362	1.05%
2024-04-22	0	3.810	3.810	3.820	3.760	3.880	3,741,500	14,281,062	3.8169	3.414	3.414	3.423	3.369	3.477	4,175,388	3.4203	2.42%
2024-04-19	0	3.720	3.720	3.740	3.660	3.820	4,964,500	18,446,272	3.7156	3.333	3.333	3.351	3.280	3.423	5,540,215	3.3295	-2.87%
2024-04-18	0	3.830	3.830	3.850	3.780	3.930	4,577,500	17,674,214	3.8611	3.432	3.432	3.450	3.387	3.522	5,108,336	3.4599	0.52%
2024-04-17	0	3.810	3.810	3.820	3.760	3.840	2,316,931	8,791,531	3.7945	3.414	3.414	3.423	3.369	3.441	2,585,617	3.4002	0.79%
2024-04-16	0	3.780	3.780	3.790	3.750	3.870	7,498,000	28,457,755	3.7954	3.387	3.387	3.396	3.360	3.468	8,367,516	3.4010	-0.79%
2024-04-15	0	3.810	3.810	3.820	3.780	3.860	2,926,000	11,149,189	3.8104	3.414	3.414	3.423	3.387	3.459	3,265,318	3.4144	-0.52%
2024-04-12	0	3.830	3.830	3.840	3.800	3.890	2,648,000	10,155,875	3.8353	3.432	3.432	3.441	3.405	3.486	2,955,079	3.4368	-0.52%
2024-04-11	0	3.850	3.850	3.860	3.820	3.880	2,498,200	9,601,957	3.8436	3.450	3.450	3.459	3.423	3.477	2,787,907	3.4441	0.00%
2024-04-10	0	3.850	3.850	3.880	3.840	3.910	2,341,500	9,042,749	3.8619	3.450	3.450	3.477	3.441	3.504	2,613,035	3.4606	-1.03%
2024-04-09	0	3.890	3.870	3.890	3.800	3.890	3,882,300	14,938,494	3.8478	3.486	3.468	3.486	3.405	3.486	4,332,516	3.4480	1.57%
2024-04-08	0	3.830	3.830	3.840	3.780	3.890	2,594,000	9,939,662	3.8318	3.432	3.432	3.441	3.387	3.486	2,894,817	3.4336	2.41%
2024-04-05	0	3.740	3.740	3.760	3.730	3.900	1,646,000	6,200,700	3.7671	3.351	3.351	3.369	3.342	3.495	1,836,881	3.3757	-3.86%
2024-04-03	0	3.890	3.890	3.900	3.830	3.960	3,512,000	13,630,627	3.8812	3.486	3.486	3.495	3.432	3.548	3,919,274	3.4778	-0.77%
2024-04-02	0	3.920	3.920	3.940	3.890	4.010	3,176,500	12,517,950	3.9408	3.513	3.513	3.531	3.486	3.593	3,544,867	3.5313	0.00%
2024-03-28	0	3.920	3.920	3.930	3.850	3.950	3,538,500	13,774,650	3.8928	3.513	3.513	3.522	3.450	3.540	3,948,847	3.4883	0.77%
2024-03-27	0	3.890	3.890	3.910	3.870	3.980	4,293,000	16,848,026	3.9245	3.486	3.486	3.504	3.468	3.566	4,790,843	3.5167	-1.02%
2024-03-26	0	3.930	3.930	3.950	3.930	4.000	2,786,000	10,999,787	3.9482	3.522	3.522	3.540	3.522	3.584	3,109,082	3.5380	-0.25%
2024-03-25	0	3.940	3.940	3.950	3.930	4.030	3,622,500	14,406,340	3.9769	3.531	3.531	3.540	3.522	3.611	4,042,588	3.5636	-2.23%
2024-03-22	0	4.030	4.010	4.030	3.950	4.060	4,196,000	16,768,183	3.9962	3.611	3.593	3.611	3.540	3.638	4,682,595	3.5810	-0.49%
2024-03-21	0	4.050	4.050	4.060	3.980	4.080	3,154,500	12,722,417	4.0331	3.629	3.629	3.638	3.566	3.656	3,520,316	3.6140	1.00%
2024-03-20	0	4.010	4.000	4.010	3.900	4.070	3,790,000	15,200,510	4.0107	3.593	3.584	3.593	3.495	3.647	4,229,512	3.5939	3.35%
2024-03-19	0	3.880	3.880	3.890	3.880	4.040	1,961,000	7,719,469	3.9365	3.477	3.477	3.486	3.477	3.620	2,188,410	3.5274	-3.48%
2024-03-18	0	4.020	4.020	4.040	3.890	4.050	3,685,000	14,554,795	3.9497	3.602	3.602	3.620	3.486	3.629	4,112,336	3.5393	0.00%
2024-03-15	0	4.020	3.990	4.020	3.910	4.060	5,866,000	23,226,807	3.9596	3.602	3.575	3.602	3.504	3.638	6,546,259	3.5481	0.25%
2024-03-14	0	4.010	3.990	4.010	3.930	4.090	6,016,500	24,120,698	4.0091	3.593	3.575	3.593	3.522	3.665	6,714,211	3.5925	1.01%
2024-03-13	0	3.970	3.960	3.970	3.910	4.030	2,435,000	9,635,320	3.9570	3.557	3.548	3.557	3.504	3.611	2,717,378	3.5458	-1.24%
2024-03-12	0	4.020	4.000	4.020	3.810	4.040	5,210,900	20,655,054	3.9638	3.602	3.584	3.602	3.414	3.620	5,815,189	3.5519	5.24%
2024-03-11	0	3.820	3.820	3.830	3.720	3.840	5,017,642	18,993,876	3.7854	3.423	3.423	3.432	3.333	3.441	5,599,520	3.3921	2.41%
2024-03-08	0	3.730	3.730	3.750	3.730	3.940	19,467,500	73,760,150	3.7889	3.342	3.342	3.360	3.342	3.531	21,725,075	3.3952	-4.11%
2024-03-07	0	3.890	3.890	3.910	3.870	4.010	6,333,500	24,848,934	3.9234	3.486	3.486	3.504	3.468	3.593	7,067,973	3.5157	-1.02%
2024-03-06	0	3.930	3.930	3.940	3.910	4.090	10,108,500	40,224,745	3.9793	3.522	3.522	3.531	3.504	3.665	11,280,746	3.5658	-1.50%
2024-03-05	0	3.990	3.990	4.000	3.990	4.210	9,195,500	37,140,480	4.0390	3.575	3.575	3.584	3.575	3.773	10,261,868	3.6193	-5.23%
2024-03-04	0	4.210	4.210	4.220	4.180	4.320	6,222,500	26,312,445	4.2286	3.773	3.773	3.781	3.746	3.871	6,944,101	3.7892	-1.86%
2024-03-01	0	4.290	4.270	4.290	4.200	4.340	4,204,000	17,921,370	4.2629	3.844	3.826	3.844	3.764	3.889	4,691,522	3.8199	0.47%
2024-02-29	0	4.270	4.270	4.280	4.150	4.340	13,026,500	55,282,705	4.2439	3.826	3.826	3.835	3.719	3.889	14,537,136	3.8029	-5.11%
2024-02-28	0	4.500	4.500	4.520	4.500	4.680	3,065,500	14,065,705	4.5884	4.032	4.032	4.050	4.032	4.194	3,420,995	4.1116	-0.88%
2024-02-27	0	4.540	4.540	4.550	4.410	4.560	2,366,312	10,633,249	4.4936	4.068	4.068	4.077	3.952	4.086	2,640,725	4.0266	1.11%
2024-02-26	0	4.490	4.490	4.500	4.480	4.610	4,171,500	18,992,328	4.5529	4.023	4.023	4.032	4.014	4.131	4,655,254	4.0798	-1.75%
2024-02-23	0	4.570	4.570	4.580	4.520	4.650	1,927,000	8,822,345	4.5783	4.095	4.095	4.104	4.050	4.167	2,150,467	4.1025	0.00%
2024-02-22	0	4.570	4.570	4.580	4.440	4.590	1,644,000	7,454,276	4.5342	4.095	4.095	4.104	3.979	4.113	1,834,649	4.0631	1.11%
2024-02-21	0	4.520	4.520	4.530	4.330	4.620	3,841,500	17,466,025	4.5467	4.050	4.050	4.059	3.880	4.140	4,286,985	4.0742	2.03%
2024-02-20	0	4.430	4.420	4.430	4.230	4.470	5,370,000	23,203,125	4.3209	3.970	3.961	3.970	3.790	4.005	5,992,739	3.8719	3.26%
2024-02-19	0	4.290	4.280	4.290	4.230	4.320	2,022,000	8,655,310	4.2806	3.844	3.835	3.844	3.790	3.871	2,256,484	3.8358	-0.92%
2024-02-16	0	4.330	4.330	4.340	3.980	4.330	1,867,000	7,887,680	4.2248	3.880	3.880	3.889	3.566	3.880	2,083,509	3.7858	8.79%
2024-02-15	0	3.980	3.980	4.000	3.870	4.010	453,000	1,791,435	3.9546	3.566	3.566	3.584	3.468	3.593	505,533	3.5437	0.76%
2024-02-14	0	3.950	3.950	3.960	3.760	3.980	1,768,000	6,845,184	3.8717	3.540	3.540	3.548	3.369	3.566	1,973,028	3.4694	0.77%
2024-02-09	0	3.920	3.920	3.940	3.870	4.060	519,500	2,039,607	3.9261	3.513	3.513	3.531	3.468	3.638	579,745	3.5181	-3.92%
2024-02-08	0	4.080	4.050	4.080	3.970	4.090	3,504,000	14,138,800	4.0350	3.656	3.629	3.656	3.557	3.665	3,910,346	3.6157	1.49%
2024-02-07	0	4.020	4.020	4.050	4.000	4.180	3,049,000	12,380,395	4.0605	3.602	3.602	3.629	3.584	3.746	3,402,581	3.6385	-2.66%
2024-02-06	0	4.130	4.120	4.130	3.870	4.160	2,635,252	10,714,133	4.0657	3.701	3.692	3.701	3.468	3.728	2,940,853	3.6432	7.27%
2024-02-05	0	3.850	3.830	3.850	3.780	3.960	2,402,439	9,248,433	3.8496	3.450	3.432	3.450	3.387	3.548	2,681,041	3.4496	-2.28%
2024-02-02	0	3.940	3.930	3.940	3.890	4.150	4,232,500	16,866,175	3.9849	3.531	3.522	3.531	3.486	3.719	4,723,328	3.5708	-3.90%
2024-02-01	0	4.100	4.080	4.100	3.960	4.200	4,124,000	16,830,320	4.0811	3.674	3.656	3.674	3.548	3.764	4,602,245	3.6570	1.99%
2024-01-31	0	4.020	4.010	4.020	3.940	4.180	8,218,000	32,753,689	3.9856	3.602	3.593	3.602	3.531	3.746	9,171,011	3.5714	-2.90%
2024-01-30	0	4.140	4.130	4.140	4.120	4.400	5,587,000	23,449,592	4.1972	3.710	3.701	3.710	3.692	3.943	6,234,904	3.7610	-7.17%
2024-01-29	0	4.460	4.450	4.460	4.340	4.560	2,270,000	10,181,200	4.4851	3.997	3.988	3.997	3.889	4.086	2,533,244	4.0190	3.48%
2024-01-26	0	4.310	4.300	4.310	4.240	4.410	2,278,500	9,896,890	4.3436	3.862	3.853	3.862	3.799	3.952	2,542,729	3.8922	-1.82%
2024-01-25	0	4.390	4.350	4.390	4.200	4.390	3,231,541	13,956,508	4.3188	3.934	3.898	3.934	3.764	3.934	3,606,291	3.8700	2.57%
2024-01-24	0	4.280	4.260	4.280	4.060	4.300	2,639,500	11,052,955	4.1875	3.835	3.817	3.835	3.638	3.853	2,945,593	3.7524	4.39%
2024-01-23	0	4.100	4.100	4.120	4.060	4.240	3,905,503	16,142,717	4.1333	3.674	3.674	3.692	3.638	3.799	4,358,410	3.7038	1.49%
2024-01-22	0	4.040	4.040	4.070	3.990	4.380	6,761,546	27,925,384	4.1300	3.620	3.620	3.647	3.575	3.925	7,545,658	3.7009	-7.34%
2024-01-19	0	4.360	4.360	4.380	4.320	4.550	2,266,000	10,009,955	4.4175	3.907	3.907	3.925	3.871	4.077	2,528,780	3.9584	-2.46%
2024-01-18	0	4.470	4.470	4.500	4.300	4.560	2,689,500	11,889,820	4.4208	4.005	4.005	4.032	3.853	4.086	3,001,391	3.9614	3.00%
2024-01-17	0	4.340	4.340	4.350	4.310	4.800	5,385,000	23,725,180	4.4058	3.889	3.889	3.898	3.862	4.301	6,009,479	3.9480	-9.01%
2024-01-16	0	4.770	4.770	4.810	4.730	4.830	2,836,500	13,576,871	4.7865	4.274	4.274	4.310	4.238	4.328	3,165,439	4.2891	-0.42%
2024-01-15	0	4.790	4.790	4.800	4.760	4.840	1,732,500	8,318,678	4.8015	4.292	4.292	4.301	4.265	4.337	1,933,412	4.3026	-0.62%
2024-01-12	0	4.820	4.800	4.820	4.780	4.880	2,168,293	10,430,665	4.8105	4.319	4.301	4.319	4.283	4.373	2,419,742	4.3107	0.21%
2024-01-11	0	4.810	4.810	4.830	4.780	4.890	1,383,658	6,668,094	4.8192	4.310	4.310	4.328	4.283	4.382	1,544,116	4.3184	0.00%
2024-01-10	0	4.810	4.800	4.810	4.750	4.860	1,657,000	7,941,145	4.7925	4.310	4.301	4.310	4.256	4.355	1,849,156	4.2945	-0.41%
2024-01-09	0	4.830	4.820	4.830	4.700	4.960	2,379,000	11,569,843	4.8633	4.328	4.319	4.328	4.212	4.445	2,654,884	4.3579	3.43%
2024-01-08	0	4.670	4.660	4.670	4.630	4.740	2,660,000	12,404,392	4.6633	4.185	4.176	4.185	4.149	4.247	2,968,470	4.1787	-0.85%
2024-01-05	0	4.710	4.700	4.710	4.640	4.790	2,710,924	12,755,651	4.7053	4.221	4.212	4.221	4.158	4.292	3,025,300	4.2163	-1.05%
2024-01-04	0	4.760	4.760	4.780	4.740	4.820	1,421,500	6,779,572	4.7693	4.265	4.265	4.283	4.247	4.319	1,586,346	4.2737	-1.65%
2024-01-03	0	4.840	4.840	4.860	4.740	4.880	2,512,500	12,128,158	4.8271	4.337	4.337	4.355	4.247	4.373	2,803,865	4.3255	1.47%
2024-01-02	0	4.770	4.720	4.770	4.720	4.880	2,578,500	12,308,321	4.7734	4.274	4.230	4.274	4.230	4.373	2,877,519	4.2774	-1.04%
2023-12-29	0	4.820	4.800	4.820	4.710	4.820	1,999,000	9,522,162	4.7635	4.319	4.301	4.319	4.221	4.319	2,230,817	4.2685	2.12%
2023-12-28	0	4.720	4.720	4.740	4.420	4.790	4,412,310	20,786,989	4.7111	4.230	4.230	4.247	3.961	4.292	4,923,989	4.2216	5.12%
2023-12-27	0	4.490	4.460	4.490	4.330	4.520	1,854,208	8,186,972	4.4153	4.023	3.997	4.023	3.880	4.050	2,069,234	3.9565	0.67%
2023-12-22	0	4.460	4.450	4.460	4.320	4.560	2,874,000	12,895,915	4.4871	3.997	3.988	3.997	3.871	4.086	3,207,287	4.0208	2.53%
2023-12-21	0	4.350	4.350	4.370	4.240	4.400	1,627,000	7,058,720	4.3385	3.898	3.898	3.916	3.799	3.943	1,815,677	3.8877	1.16%
2023-12-20	0	4.300	4.300	4.310	4.270	4.370	1,839,694	7,931,223	4.3112	3.853	3.853	3.862	3.826	3.916	2,053,037	3.8632	0.70%
2023-12-19	0	4.270	4.270	4.280	4.250	4.360	907,500	3,899,518	4.2970	3.826	3.826	3.835	3.808	3.907	1,012,739	3.8505	-1.16%
2023-12-18	0	4.320	4.320	4.330	4.290	4.420	1,646,500	7,149,831	4.3424	3.871	3.871	3.880	3.844	3.961	1,837,439	3.8912	-2.92%
2023-12-15	0	4.450	4.450	4.470	4.300	4.480	2,312,000	10,212,509	4.4172	3.988	3.988	4.005	3.853	4.014	2,580,114	3.9582	3.25%
2023-12-14	0	4.310	4.310	4.320	4.260	4.410	1,588,400	6,859,378	4.3184	3.862	3.862	3.871	3.817	3.952	1,772,601	3.8697	0.70%
2023-12-13	0	4.280	4.280	4.290	4.210	4.360	1,957,500	8,379,355	4.2806	3.835	3.835	3.844	3.773	3.907	2,184,504	3.8358	-0.47%
2023-12-12	0	4.300	4.300	4.310	4.240	4.480	7,280,920	31,299,236	4.2988	3.853	3.853	3.862	3.799	4.014	8,125,262	3.8521	-2.27%
2023-12-11	0	4.400	4.370	4.400	4.300	4.410	2,266,160	9,901,793	4.3694	3.943	3.916	3.943	3.853	3.952	2,528,958	3.9154	0.23%
2023-12-08	0	4.390	4.390	4.400	4.340	4.460	2,129,000	9,381,050	4.4063	3.934	3.934	3.943	3.889	3.997	2,375,892	3.9484	0.23%
2023-12-07	0	4.380	4.370	4.380	4.260	4.420	2,640,500	11,445,171	4.3345	3.925	3.916	3.925	3.817	3.961	2,946,709	3.8841	0.00%
2023-12-06	0	4.380	4.380	4.390	4.350	4.490	2,095,420	9,240,390	4.4098	3.925	3.925	3.934	3.898	4.023	2,338,418	3.9516	-0.68%
2023-12-05	0	4.410	4.410	4.430	4.360	4.540	2,710,500	12,055,542	4.4477	3.952	3.952	3.970	3.907	4.068	3,024,827	3.9855	-0.45%
2023-12-04	0	4.430	4.400	4.430	4.380	4.570	1,814,000	8,090,982	4.4603	3.970	3.943	3.970	3.925	4.095	2,024,363	3.9968	-0.23%
2023-12-01	0	4.440	4.440	4.460	4.350	4.520	3,426,675	15,198,144	4.4352	3.979	3.979	3.997	3.898	4.050	3,824,054	3.9744	-0.45%
2023-11-30	0	4.460	4.450	4.460	4.450	4.620	4,632,971	20,801,308	4.4898	3.997	3.988	3.997	3.988	4.140	5,170,240	4.0233	-1.33%
2023-11-29	0	4.520	4.520	4.540	4.500	4.770	2,521,000	11,527,905	4.5728	4.050	4.050	4.068	4.032	4.274	2,813,351	4.0976	-4.44%
2023-11-28	0	4.730	4.730	4.740	4.700	4.850	1,808,500	8,646,375	4.7810	4.238	4.238	4.247	4.212	4.346	2,018,225	4.2841	-1.66%
2023-11-27	0	4.810	4.770	4.810	4.740	4.900	1,756,500	8,406,572	4.7860	4.310	4.274	4.310	4.247	4.391	1,960,195	4.2886	-1.03%
2023-11-24	0	4.860	4.860	4.880	4.860	5.030	1,086,000	5,346,899	4.9235	4.355	4.355	4.373	4.355	4.507	1,211,939	4.4119	-3.19%
2023-11-23	0	5.020	5.020	5.030	4.880	5.030	1,882,500	9,370,447	4.9777	4.498	4.498	4.507	4.373	4.507	2,100,807	4.4604	2.45%
2023-11-22	0	4.900	4.900	4.910	4.880	4.970	1,325,000	6,516,060	4.9178	4.391	4.391	4.400	4.373	4.454	1,478,655	4.4067	-0.61%
2023-11-21	0	4.930	4.930	4.940	4.860	5.100	2,685,000	13,411,577	4.9950	4.418	4.418	4.427	4.355	4.570	2,996,370	4.4759	1.44%
2023-11-20	0	4.860	4.860	4.870	4.730	4.880	1,430,500	6,883,123	4.8117	4.355	4.355	4.364	4.238	4.373	1,596,390	4.3117	2.75%
2023-11-17	0	4.730	4.700	4.730	4.670	4.760	1,106,500	5,234,860	4.7310	4.238	4.212	4.238	4.185	4.265	1,234,817	4.2394	-1.25%
2023-11-16	0	4.790	4.790	4.800	4.750	4.870	732,000	3,501,757	4.7838	4.292	4.292	4.301	4.256	4.364	816,887	4.2867	-0.83%
2023-11-15	0	4.830	4.820	4.830	4.720	4.850	1,503,000	7,208,796	4.7963	4.328	4.319	4.328	4.230	4.346	1,677,297	4.2979	3.21%
2023-11-14	0	4.680	4.680	4.690	4.650	4.740	590,000	2,768,212	4.6919	4.194	4.194	4.203	4.167	4.247	658,420	4.2043	-1.47%
2023-11-13	0	4.750	4.730	4.750	4.640	4.760	1,442,000	6,763,855	4.6906	4.256	4.238	4.256	4.158	4.265	1,609,223	4.2032	2.15%
2023-11-10	0	4.650	4.650	4.670	4.640	4.770	969,500	4,525,155	4.6675	4.167	4.167	4.185	4.158	4.274	1,081,929	4.1825	-2.72%
2023-11-09	0	4.780	4.780	4.800	4.780	4.930	1,227,000	5,928,895	4.8320	4.283	4.283	4.301	4.283	4.418	1,369,291	4.3299	-2.85%
2023-11-08	0	4.920	4.900	4.920	4.850	5.060	1,555,500	7,716,905	4.9610	4.409	4.391	4.409	4.346	4.534	1,735,886	4.4455	1.44%
2023-11-07	0	4.850	4.840	4.850	4.800	5.010	2,569,500	12,503,373	4.8661	4.346	4.337	4.346	4.301	4.489	2,867,476	4.3604	-3.19%
2023-11-06	0	5.010	4.980	5.010	4.820	5.110	4,268,142	21,459,112	5.0277	4.489	4.463	4.489	4.319	4.579	4,763,103	4.5053	4.16%
2023-11-03	0	4.810	4.810	4.820	4.620	4.820	1,939,000	9,247,037	4.7690	4.310	4.310	4.319	4.140	4.319	2,163,859	4.2734	4.34%
2023-11-02	0	4.610	4.610	4.620	4.590	4.680	1,194,000	5,536,989	4.6373	4.131	4.131	4.140	4.113	4.194	1,332,464	4.1555	-0.22%
2023-11-01	0	4.620	4.620	4.630	4.510	4.680	2,283,500	10,430,445	4.5677	4.140	4.140	4.149	4.041	4.194	2,548,309	4.0931	0.22%
2023-10-31	0	4.610	4.600	4.610	4.600	4.770	1,764,500	8,263,940	4.6834	4.131	4.122	4.131	4.122	4.274	1,969,123	4.1968	-2.95%
2023-10-30	0	4.750	4.740	4.750	4.660	4.840	2,849,891	13,638,962	4.7858	4.256	4.247	4.256	4.176	4.337	3,180,382	4.2885	0.85%
2023-10-27	0	4.710	4.710	4.730	4.510	4.780	4,185,500	19,594,667	4.6816	4.221	4.221	4.238	4.041	4.283	4,670,877	4.1951	3.74%
2023-10-26	0	4.540	4.540	4.550	4.490	4.610	1,655,500	7,551,022	4.5612	4.068	4.068	4.077	4.023	4.131	1,847,482	4.0872	-0.66%
2023-10-25	0	4.570	4.560	4.570	4.470	4.660	10,095,000	46,114,810	4.5681	4.095	4.086	4.095	4.005	4.176	11,265,680	4.0934	0.22%
2023-10-24	0	4.560	4.560	4.570	4.540	4.640	1,201,000	5,497,927	4.5778	4.086	4.086	4.095	4.068	4.158	1,340,276	4.1021	-1.72%
2023-10-20	0	4.640	4.610	4.640	4.600	4.750	1,249,000	5,828,055	4.6662	4.158	4.131	4.158	4.122	4.256	1,393,842	4.1813	-0.85%
2023-10-19	0	4.680	4.660	4.690	4.630	4.790	1,315,000	6,166,790	4.6896	4.194	4.176	4.203	4.149	4.292	1,467,496	4.2023	-0.43%
2023-10-18	0	4.700	4.700	4.710	4.680	4.920	4,877,112	23,023,054	4.7206	4.212	4.212	4.221	4.194	4.409	5,442,693	4.2301	-4.28%
2023-10-17	0	4.910	4.890	4.910	4.850	4.970	1,438,487	7,037,979	4.8926	4.400	4.382	4.400	4.346	4.454	1,605,303	4.3842	-0.20%
2023-10-16	0	4.920	4.920	4.950	4.890	5.120	2,196,000	10,899,160	4.9632	4.409	4.409	4.436	4.382	4.588	2,450,662	4.4474	-3.34%
2023-10-13	0	5.090	5.090	5.100	5.030	5.180	1,976,500	10,043,907	5.0817	4.561	4.561	4.570	4.507	4.642	2,205,707	4.5536	-1.17%
2023-10-12	0	5.150	5.150	5.160	5.010	5.230	4,657,000	23,826,443	5.1163	4.615	4.615	4.624	4.489	4.687	5,197,055	4.5846	-0.39%
2023-10-11	0	5.170	5.160	5.170	5.060	5.170	5,936,488	30,527,843	5.1424	4.633	4.624	4.633	4.534	4.633	6,624,921	4.6080	3.61%
2023-10-10	0	4.990	4.990	5.030	4.940	5.170	2,313,500	11,700,170	5.0573	4.471	4.471	4.507	4.427	4.633	2,581,788	4.5318	1.84%
2023-10-09	0	4.900	4.900	4.910	4.850	5.050	2,460,000	12,056,152	4.9009	4.391	4.391	4.400	4.346	4.525	2,745,277	4.3916	-1.61%
2023-10-06	0	4.980	4.940	4.980	4.900	5.050	730,981	3,639,634	4.9791	4.463	4.427	4.463	4.391	4.525	815,750	4.4617	1.63%
2023-10-05	0	4.900	4.890	4.900	4.800	4.950	577,500	2,826,680	4.8947	4.391	4.382	4.391	4.301	4.436	644,471	4.3860	0.41%
2023-10-04	0	4.880	4.860	4.880	4.840	4.990	712,640	3,474,312	4.8753	4.373	4.355	4.373	4.337	4.471	795,282	4.3687	-1.81%
2023-10-03	0	4.970	4.930	4.970	4.840	5.040	913,500	4,520,006	4.9480	4.454	4.418	4.454	4.337	4.516	1,019,435	4.4338	-3.12%
2023-09-29	0	5.130	5.120	5.130	4.980	5.260	1,244,000	6,403,765	5.1477	4.597	4.588	4.597	4.463	4.713	1,388,262	4.6128	-0.19%
2023-09-28	0	5.140	5.120	5.140	5.070	5.210	1,016,000	5,200,250	5.1184	4.606	4.588	4.606	4.543	4.669	1,133,822	4.5865	0.19%
2023-09-27	0	5.130	5.130	5.140	5.100	5.220	1,736,720	8,927,205	5.1403	4.597	4.597	4.606	4.570	4.678	1,938,121	4.6061	-0.39%
2023-09-26	0	5.150	5.150	5.180	5.090	5.240	1,352,500	6,977,358	5.1589	4.615	4.615	4.642	4.561	4.695	1,509,344	4.6228	-0.39%
2023-09-25	0	5.170	5.150	5.170	5.150	5.230	482,665	2,500,766	5.1812	4.633	4.615	4.633	4.615	4.687	538,638	4.6428	-0.58%
2023-09-22	0	5.200	5.200	5.210	5.100	5.230	2,172,500	11,205,830	5.1580	4.660	4.660	4.669	4.570	4.687	2,424,437	4.6220	0.97%
2023-09-21	0	5.150	5.150	5.170	5.100	5.400	3,277,500	16,995,640	5.1855	4.615	4.615	4.633	4.570	4.839	3,657,580	4.6467	-3.38%
2023-09-20	0	5.330	5.320	5.330	5.300	5.380	582,000	3,100,790	5.3278	4.776	4.767	4.776	4.749	4.821	649,492	4.7742	0.38%
2023-09-19	0	5.310	5.310	5.330	5.300	5.470	1,162,000	6,207,490	5.3421	4.758	4.758	4.776	4.749	4.902	1,296,753	4.7869	-2.39%
2023-09-18	0	5.440	5.420	5.440	5.330	5.490	761,500	4,136,569	5.4321	4.875	4.857	4.875	4.776	4.920	849,808	4.8676	0.37%
2023-09-15	0	5.420	5.400	5.420	5.300	5.510	1,457,775	7,901,620	5.4203	4.857	4.839	4.857	4.749	4.937	1,626,828	4.8571	-0.18%
2023-09-14	0	5.430	5.430	5.450	5.360	5.490	1,430,500	7,757,001	5.4226	4.866	4.866	4.884	4.803	4.920	1,596,390	4.8591	0.18%
2023-09-13	0	5.420	5.390	5.420	5.370	5.620	992,500	5,377,702	5.4183	4.857	4.830	4.857	4.812	5.036	1,107,597	4.8553	-2.87%
2023-09-12	0	5.580	5.570	5.580	5.480	5.630	2,340,500	13,071,425	5.5849	5.000	4.991	5.000	4.911	5.045	2,611,919	5.0045	0.00%
2023-09-11	0	5.580	5.550	5.580	5.260	5.650	6,729,500	37,009,400	5.4996	5.000	4.973	5.000	4.713	5.063	7,509,895	4.9281	5.68%
2023-09-07	0	5.280	5.280	5.310	5.250	5.520	3,020,500	16,007,651	5.2997	4.731	4.731	4.758	4.704	4.946	3,370,776	4.7490	-4.00%
2023-09-06	0	5.500	5.500	5.530	5.380	5.580	3,089,620	17,045,082	5.5169	4.928	4.928	4.955	4.821	5.000	3,447,912	4.9436	0.92%
2023-09-05	0	5.450	5.450	5.470	5.400	5.540	5,491,306	30,071,405	5.4762	4.884	4.884	4.902	4.839	4.964	6,128,113	4.9071	-1.09%
2023-09-04	0	5.510	5.510	5.520	5.410	5.840	10,500,000	58,110,811	5.5344	4.937	4.937	4.946	4.848	5.233	11,717,647	4.9593	-5.33%
2023-08-31	0	5.820	5.810	5.820	5.770	5.990	4,548,000	26,613,386	5.8517	5.215	5.206	5.215	5.170	5.368	5,075,415	5.2436	-1.36%
2023-08-30	0	5.900	5.890	5.900	5.810	5.980	2,735,500	16,067,567	5.8737	5.287	5.278	5.287	5.206	5.359	3,052,726	5.2634	-0.34%
2023-08-29	0	5.920	5.910	5.920	5.710	5.970	4,138,500	24,391,654	5.8938	5.305	5.296	5.305	5.117	5.350	4,618,427	5.2814	4.23%
2023-08-28	0	5.680	5.670	5.680	5.650	5.830	2,506,000	14,307,847	5.7094	5.090	5.081	5.090	5.063	5.224	2,796,612	5.1161	2.34%
2023-08-25	0	5.550	5.500	5.550	5.400	5.550	2,273,000	12,493,330	5.4964	4.973	4.928	4.973	4.839	4.973	2,536,591	4.9252	0.91%
2023-08-24	0	5.500	5.500	5.510	5.470	5.770	7,104,366	39,413,679	5.5478	4.928	4.928	4.937	4.902	5.170	7,928,233	4.9713	-3.85%
2023-08-23	0	5.720	5.720	5.760	5.560	5.830	3,378,000	19,192,547	5.6816	5.126	5.126	5.161	4.982	5.224	3,769,734	5.0912	2.69%
2023-08-22	0	5.570	5.570	5.590	5.560	5.740	4,248,500	23,820,254	5.6067	4.991	4.991	5.009	4.982	5.144	4,741,183	5.0241	-1.07%
2023-08-21	0	5.630	5.630	5.640	5.630	5.840	4,436,000	25,335,797	5.7114	5.045	5.045	5.054	5.045	5.233	4,950,427	5.1179	-4.09%
2023-08-18	0	5.870	5.870	5.880	5.840	6.040	2,528,500	14,932,844	5.9058	5.260	5.260	5.269	5.233	5.412	2,821,721	5.2921	-2.81%
2023-08-17	0	6.040	6.000	6.040	5.850	6.080	2,759,500	16,515,500	5.9850	5.412	5.377	5.412	5.242	5.448	3,079,509	5.3630	0.33%
2023-08-16	0	6.020	6.000	6.020	5.950	6.130	2,576,500	15,485,342	6.0102	5.394	5.377	5.394	5.332	5.493	2,875,287	5.3857	-1.63%
2023-08-15	0	6.120	6.110	6.130	6.060	6.260	3,661,500	22,444,052	6.1297	5.484	5.475	5.493	5.430	5.609	4,086,111	5.4928	-0.81%
2023-08-14	0	6.170	6.170	6.180	5.880	6.250	5,091,263	30,926,571	6.0744	5.529	5.529	5.538	5.269	5.601	5,681,678	5.4432	2.49%
2023-08-11	0	6.020	6.010	6.020	5.980	6.110	2,609,724	15,754,991	6.0370	5.394	5.385	5.394	5.359	5.475	2,912,364	5.4097	-1.63%
2023-08-10	0	6.120	6.090	6.120	5.840	6.150	3,640,500	22,104,590	6.0719	5.484	5.457	5.484	5.233	5.511	4,062,675	5.4409	2.68%
2023-08-09	0	5.960	5.940	5.960	5.890	6.010	2,580,492	15,326,462	5.9394	5.341	5.323	5.341	5.278	5.385	2,879,742	5.3222	0.68%
2023-08-08	0	5.920	5.910	5.920	5.750	6.150	6,337,500	37,887,278	5.9783	5.305	5.296	5.305	5.152	5.511	7,072,437	5.3570	0.51%
2023-08-07	0	5.890	5.890	5.900	5.860	6.190	3,873,500	22,913,459	5.9154	5.278	5.278	5.287	5.251	5.547	4,322,696	5.3007	-4.38%
2023-08-04	0	6.160	6.120	6.160	6.040	6.210	2,385,500	14,643,607	6.1386	5.520	5.484	5.520	5.412	5.565	2,662,138	5.5007	0.49%
2023-08-03	0	6.130	6.130	6.140	5.930	6.240	2,989,000	18,055,060	6.0405	5.493	5.493	5.502	5.314	5.592	3,335,623	5.4128	0.00%
2023-08-02	0	6.130	6.130	6.150	6.110	6.390	2,051,200	12,699,540	6.1913	5.493	5.493	5.511	5.475	5.726	2,289,070	5.5479	-3.62%
2023-08-01	0	6.360	6.360	6.370	6.320	6.560	4,559,400	29,468,642	6.4633	5.699	5.699	5.708	5.663	5.878	5,088,137	5.7916	-1.40%
2023-07-31	0	6.450	6.400	6.450	6.340	6.600	6,795,000	44,208,301	6.5060	5.780	5.735	5.780	5.681	5.914	7,582,991	5.8299	0.16%
2023-07-28	0	6.440	6.420	6.440	6.150	6.460	2,247,000	14,252,394	6.3429	5.771	5.753	5.771	5.511	5.789	2,507,576	5.6837	2.88%
2023-07-27	0	6.260	6.250	6.260	6.110	6.280	2,510,000	15,515,429	6.1814	5.609	5.601	5.609	5.475	5.627	2,801,076	5.5391	0.16%
2023-07-26	0	6.250	6.250	6.260	6.180	6.380	1,681,000	10,491,916	6.2415	5.601	5.601	5.609	5.538	5.717	1,875,939	5.5929	-1.42%
2023-07-25	0	6.340	6.320	6.340	6.200	6.350	2,037,500	12,810,860	6.2875	5.681	5.663	5.681	5.556	5.690	2,273,781	5.6342	2.59%
2023-07-24	0	6.180	6.180	6.190	6.090	6.300	2,089,000	12,907,391	6.1787	5.538	5.538	5.547	5.457	5.645	2,331,254	5.5367	-0.48%
2023-07-21	0	6.210	6.160	6.210	6.130	6.310	2,033,500	12,651,640	6.2216	5.565	5.520	5.565	5.493	5.654	2,269,318	5.5751	0.65%
2023-07-20	0	6.170	6.120	6.170	6.050	6.230	1,491,500	9,129,643	6.1211	5.529	5.484	5.529	5.421	5.583	1,664,464	5.4850	-0.32%
2023-07-19	0	6.190	6.150	6.190	6.050	6.270	3,141,500	19,210,115	6.1149	5.547	5.511	5.547	5.421	5.618	3,505,808	5.4795	-1.90%
2023-07-18	0	6.310	6.300	6.310	6.260	6.470	1,987,500	12,650,825	6.3652	5.654	5.645	5.654	5.609	5.798	2,217,983	5.7038	-2.02%
2023-07-14	0	6.440	6.440	6.450	6.340	6.560	2,268,500	14,633,605	6.4508	5.771	5.771	5.780	5.681	5.878	2,531,570	5.7804	0.31%
2023-07-13	0	6.420	6.420	6.460	6.250	6.480	3,467,500	22,200,895	6.4026	5.753	5.753	5.789	5.601	5.807	3,869,613	5.7372	2.56%
2023-07-12	0	6.260	6.210	6.260	6.080	6.280	2,265,500	13,930,330	6.1489	5.609	5.565	5.609	5.448	5.627	2,528,222	5.5099	0.32%
2023-07-11	0	6.240	6.200	6.240	5.990	6.240	1,811,500	11,147,922	6.1540	5.592	5.556	5.592	5.368	5.592	2,021,573	5.5145	2.97%
2023-07-10	0	6.060	6.040	6.060	6.000	6.220	1,488,000	9,034,691	6.0717	5.430	5.412	5.430	5.377	5.574	1,660,558	5.4408	-1.78%
2023-07-07	0	6.170	6.170	6.180	6.060	6.250	1,844,500	11,357,432	6.1575	5.529	5.529	5.538	5.430	5.601	2,058,400	5.5176	0.16%
2023-07-06	0	6.160	6.160	6.170	6.070	6.380	3,220,700	19,846,714	6.1622	5.520	5.520	5.529	5.439	5.717	3,594,193	5.5219	-2.99%
2023-07-05	0	6.350	6.350	6.360	6.280	6.540	2,628,000	16,716,219	6.3608	5.690	5.690	5.699	5.627	5.860	2,932,760	5.6998	-2.46%
2023-07-04	0	6.510	6.490	6.510	6.100	6.560	5,752,000	36,998,315	6.4323	5.834	5.816	5.834	5.466	5.878	6,419,038	5.7638	5.51%
2023-07-03	0	6.170	6.150	6.170	5.950	6.260	3,650,000	22,331,475	6.1182	5.529	5.511	5.529	5.332	5.609	4,073,277	5.4824	2.66%
2023-06-30	0	6.010	6.010	6.020	5.880	6.120	3,377,500	20,230,026	5.9896	5.385	5.385	5.394	5.269	5.484	3,769,176	5.3672	-1.15%
2023-06-29	0	6.080	6.080	6.090	5.970	6.110	1,578,000	9,532,150	6.0407	5.448	5.448	5.457	5.350	5.475	1,760,995	5.4129	0.83%
2023-06-28	0	6.030	6.030	6.050	5.930	6.190	2,413,000	14,502,685	6.0102	5.403	5.403	5.421	5.314	5.547	2,692,827	5.3857	-1.79%
2023-06-27	0	6.140	6.120	6.140	5.960	6.200	3,186,500	19,471,644	6.1107	5.502	5.484	5.502	5.341	5.556	3,556,027	5.4757	0.82%
2023-06-26	0	6.090	6.070	6.090	5.930	6.380	2,635,500	15,942,455	6.0491	5.457	5.439	5.457	5.314	5.717	2,941,129	5.4205	3.05%
2023-06-23	0	5.910	5.910	5.940	5.870	6.460	2,358,000	14,186,650	6.0164	5.296	5.296	5.323	5.260	5.789	2,631,449	5.3912	-8.51%
2023-06-21	0	6.460	6.450	6.460	6.360	6.800	2,674,398	17,393,480	6.5037	5.789	5.780	5.789	5.699	6.093	2,984,538	5.8279	-4.30%
2023-06-20	0	6.750	6.740	6.770	6.700	6.940	3,298,500	22,392,922	6.7888	6.049	6.040	6.066	6.004	6.219	3,681,015	6.0834	-2.32%
2023-06-19	0	6.910	6.910	6.920	6.740	6.950	4,352,808	29,896,999	6.8684	6.192	6.192	6.201	6.040	6.228	4,857,587	6.1547	-0.72%
2023-06-16	0	6.960	6.950	6.960	6.570	7.120	8,539,929	59,478,256	6.9647	6.237	6.228	6.237	5.887	6.380	9,530,273	6.2410	5.94%
2023-06-15	0	6.570	6.540	6.570	6.160	6.620	5,852,000	37,352,566	6.3829	5.887	5.860	5.887	5.520	5.932	6,530,635	5.7196	5.80%
2023-06-14	0	6.210	6.210	6.220	6.170	6.370	2,664,000	16,636,937	6.2451	5.565	5.565	5.574	5.529	5.708	2,972,934	5.5961	-2.82%
2023-06-13	0	6.390	6.390	6.400	6.310	6.470	1,985,500	12,627,707	6.3600	5.726	5.726	5.735	5.654	5.798	2,215,751	5.6991	-0.78%
2023-06-12	0	6.440	6.440	6.450	6.310	6.620	3,417,500	21,886,528	6.4043	5.771	5.771	5.780	5.654	5.932	3,813,815	5.7387	-2.28%
2023-06-09	0	6.590	6.550	6.590	6.450	6.630	3,201,000	20,972,846	6.5520	5.905	5.869	5.905	5.780	5.941	3,572,208	5.8711	1.38%
2023-06-08	0	6.500	6.480	6.500	6.410	6.540	1,379,200	8,917,050	6.4654	5.825	5.807	5.825	5.744	5.860	1,539,141	5.7935	-0.31%
2023-06-07	0	6.520	6.500	6.520	6.380	6.540	1,715,500	11,101,585	6.4713	5.842	5.825	5.842	5.717	5.860	1,914,440	5.7989	2.79%
2023-06-06	0	6.380	6.380	6.420	6.380	6.540	1,446,500	9,330,215	6.4502	5.684	5.684	5.719	5.684	5.826	1,623,662	5.7464	-1.39%
2023-06-05	0	6.470	6.450	6.470	6.190	6.520	2,888,500	18,454,697	6.3890	5.764	5.746	5.764	5.515	5.809	3,242,272	5.6919	4.02%
2023-06-02	0	6.220	6.170	6.220	6.170	6.390	7,691,500	47,886,568	6.2259	5.541	5.497	5.541	5.497	5.693	8,633,524	5.5466	0.32%
2023-06-01	0	6.200	6.200	6.230	6.160	6.350	1,436,500	8,960,858	6.2380	5.524	5.524	5.550	5.488	5.657	1,612,437	5.5573	0.32%
2023-05-31	0	6.180	6.180	6.190	6.060	6.280	3,693,580	22,605,638	6.1203	5.506	5.506	5.515	5.399	5.595	4,145,955	5.4525	-1.59%
2023-05-30	0	6.280	6.280	6.290	6.100	6.350	4,569,500	28,382,652	6.2113	5.595	5.595	5.604	5.434	5.657	5,129,154	5.5336	0.32%
2023-05-29	0	6.260	6.250	6.260	6.200	6.460	2,211,500	13,909,152	6.2895	5.577	5.568	5.577	5.524	5.755	2,482,356	5.6032	-1.73%
2023-05-25	0	6.370	6.370	6.380	6.200	6.420	4,326,500	27,109,956	6.2660	5.675	5.675	5.684	5.524	5.719	4,856,392	5.5823	-0.31%
2023-05-24	0	6.390	6.380	6.390	6.320	6.580	5,341,035	34,167,671	6.3972	5.693	5.684	5.693	5.630	5.862	5,995,184	5.6992	-2.74%
2023-05-23	0	6.570	6.540	6.570	6.540	6.730	1,991,500	13,208,653	6.6325	5.853	5.826	5.853	5.826	5.996	2,235,411	5.9088	-0.61%
2023-05-22	0	6.610	6.600	6.610	6.510	6.770	3,524,000	23,146,651	6.5683	5.889	5.880	5.889	5.800	6.031	3,955,605	5.8516	-0.30%
2023-05-19	0	6.630	6.620	6.630	6.590	6.810	1,419,500	9,412,580	6.6309	5.907	5.898	5.907	5.871	6.067	1,593,355	5.9074	-1.49%
2023-05-18	0	6.730	6.680	6.730	6.670	6.920	2,012,000	13,607,045	6.7629	5.996	5.951	5.996	5.942	6.165	2,258,422	6.0250	-1.61%
2023-05-17	0	6.840	6.830	6.840	6.780	6.950	1,699,000	11,592,985	6.8234	6.094	6.085	6.094	6.040	6.192	1,907,087	6.0789	-1.16%
2023-05-16	0	6.920	6.920	6.950	6.880	7.090	1,849,500	12,850,842	6.9483	6.165	6.165	6.192	6.129	6.316	2,076,019	6.1901	-2.54%
2023-05-15	0	7.100	7.100	7.120	6.880	7.110	1,942,000	13,590,485	6.9982	6.325	6.325	6.343	6.129	6.334	2,179,848	6.2346	1.14%
2023-05-12	0	7.020	7.010	7.020	7.000	7.180	1,953,000	13,790,641	7.0613	6.254	6.245	6.254	6.236	6.397	2,192,196	6.2908	-1.82%
2023-05-11	0	7.150	7.140	7.150	7.000	7.380	3,556,331	25,190,260	7.0832	6.370	6.361	6.370	6.236	6.575	3,991,896	6.3103	-1.92%
2023-05-10	0	7.290	7.250	7.290	7.210	7.510	1,501,795	10,924,457	7.2743	6.495	6.459	6.495	6.423	6.691	1,685,729	6.4806	-1.88%
2023-05-09	0	7.430	7.410	7.430	7.390	7.600	3,056,118	22,810,601	7.4639	6.619	6.601	6.619	6.584	6.771	3,430,419	6.6495	-2.11%
2023-05-08	0	7.590	7.550	7.590	7.350	7.600	3,136,208	23,571,371	7.5159	6.762	6.726	6.762	6.548	6.771	3,520,318	6.6958	2.57%
2023-05-05	0	7.400	7.370	7.400	7.340	7.630	3,552,500	26,416,850	7.4361	6.593	6.566	6.593	6.539	6.797	3,987,596	6.6248	-0.54%
2023-05-04	0	7.440	7.390	7.440	7.090	7.510	3,216,350	23,673,737	7.3604	6.628	6.584	6.628	6.316	6.691	3,610,276	6.5573	5.23%
2023-05-03	0	7.070	7.070	7.090	7.050	7.300	2,253,490	16,223,127	7.1991	6.299	6.299	6.316	6.281	6.503	2,529,488	6.4136	-4.85%
2023-05-02	0	7.430	7.360	7.430	7.250	7.480	2,912,000	21,454,922	7.3678	6.619	6.557	6.619	6.459	6.664	3,268,650	6.5638	1.64%
2023-04-28	0	7.310	7.290	7.310	7.220	7.550	3,574,016	26,212,790	7.3343	6.512	6.495	6.512	6.432	6.726	4,011,747	6.5340	-1.48%
2023-04-27	0	7.420	7.420	7.450	7.200	7.500	2,946,500	21,804,046	7.4000	6.610	6.610	6.637	6.414	6.682	3,307,376	6.5926	2.49%
2023-04-26	0	7.240	7.240	7.280	7.120	7.370	1,950,500	14,111,434	7.2348	6.450	6.450	6.486	6.343	6.566	2,189,389	6.4454	-1.63%
2023-04-25	0	7.360	7.340	7.380	7.300	7.480	2,771,000	20,475,017	7.3890	6.557	6.539	6.575	6.503	6.664	3,110,381	6.5828	-0.67%
2023-04-24	0	7.410	7.410	7.430	7.330	7.650	2,939,014	21,980,198	7.4788	6.601	6.601	6.619	6.530	6.815	3,298,973	6.6627	-0.94%
2023-04-21	0	7.480	7.440	7.480	7.400	7.700	4,163,325	31,280,082	7.5132	6.664	6.628	6.664	6.593	6.860	4,673,232	6.6935	-1.58%
2023-04-20	0	7.600	7.600	7.610	7.280	7.620	4,740,500	35,384,935	7.4644	6.771	6.771	6.780	6.486	6.789	5,321,097	6.6499	3.40%
2023-04-19	0	7.350	7.330	7.350	7.210	7.350	2,474,000	18,090,860	7.3124	6.548	6.530	6.548	6.423	6.548	2,777,006	6.5145	0.55%
2023-04-18	0	7.310	7.290	7.310	7.240	7.390	1,700,000	12,419,758	7.3057	6.512	6.495	6.512	6.450	6.584	1,908,209	6.5086	-0.54%
2023-04-17	0	7.350	7.320	7.350	7.250	7.440	2,815,765	20,655,102	7.3355	6.548	6.521	6.548	6.459	6.628	3,160,629	6.5351	-0.68%
2023-04-14	0	7.400	7.360	7.400	7.250	7.500	2,461,286	18,069,999	7.3417	6.593	6.557	6.593	6.459	6.682	2,762,734	6.5406	-0.13%
2023-04-13	0	7.410	7.350	7.410	7.040	7.500	9,274,500	68,402,618	7.3753	6.601	6.548	6.601	6.272	6.682	10,410,404	6.5706	3.64%
2023-04-12	0	7.150	7.150	7.190	7.100	7.290	4,364,000	31,379,665	7.1906	6.370	6.370	6.405	6.325	6.495	4,898,485	6.4060	0.42%
2023-04-11	0	7.120	7.090	7.120	6.920	7.150	6,517,500	46,020,602	7.0611	6.343	6.316	6.343	6.165	6.370	7,315,737	6.2906	2.15%
2023-04-06	0	6.970	6.960	6.970	6.700	7.040	2,826,500	19,642,500	6.9494	6.209	6.201	6.209	5.969	6.272	3,172,678	6.1911	1.01%
2023-04-04	0	6.900	6.900	6.940	6.750	6.970	4,527,080	31,056,504	6.8602	6.147	6.147	6.183	6.013	6.209	5,081,539	6.1116	-1.00%
2023-04-03	0	6.970	6.950	6.970	6.810	7.130	7,076,140	48,987,855	6.9230	6.209	6.192	6.209	6.067	6.352	7,942,797	6.1676	2.50%
2023-03-31	0	6.800	6.800	6.820	6.630	6.970	9,266,487	63,201,707	6.8205	6.058	6.058	6.076	5.907	6.209	10,401,409	6.0763	2.87%
2023-03-30	0	6.610	6.600	6.610	6.480	7.030	17,875,000	119,400,273	6.6797	5.889	5.880	5.889	5.773	6.263	20,064,258	5.9509	-4.62%
2023-03-29	0	6.930	6.920	6.930	6.720	8.100	27,622,831	199,001,648	7.2042	6.174	6.165	6.174	5.987	7.216	31,005,965	6.4182	-14.86%
2023-03-28	0	8.140	8.080	8.140	8.000	8.220	6,278,638	51,000,029	8.1228	7.252	7.198	7.252	7.127	7.323	7,047,620	7.2365	0.00%
2023-03-27	0	8.140	8.110	8.140	7.930	8.260	8,021,658	65,194,256	8.1273	7.252	7.225	7.252	7.065	7.359	9,004,119	7.2405	0.87%
2023-03-24	0	8.070	8.070	8.080	7.910	8.150	8,248,667	66,434,492	8.0540	7.189	7.189	7.198	7.047	7.261	9,258,931	7.1752	1.51%
2023-03-23	0	7.950	7.920	7.950	7.800	8.000	4,212,500	33,257,526	7.8950	7.083	7.056	7.083	6.949	7.127	4,728,430	7.0335	-2.09%
2023-03-22	0	8.120	8.120	8.140	8.060	8.360	2,786,000	22,690,005	8.1443	7.234	7.234	7.252	7.181	7.448	3,127,218	7.2557	-2.17%
2023-03-21	0	8.300	8.270	8.300	7.910	8.300	9,962,261	81,463,393	8.1772	7.394	7.368	7.394	7.047	7.394	11,182,399	7.2850	5.46%
2023-03-20	0	7.870	7.870	7.880	7.810	8.130	5,021,900	39,874,281	7.9401	7.011	7.011	7.020	6.958	7.243	5,636,962	7.0737	-3.20%
2023-03-17	0	8.130	8.110	8.130	7.800	8.180	13,616,793	109,340,096	8.0298	7.243	7.225	7.243	6.949	7.287	15,284,523	7.1536	5.04%
2023-03-16	0	7.740	7.730	7.740	7.280	7.870	14,869,500	114,228,208	7.6820	6.895	6.887	6.895	6.486	7.011	16,690,657	6.8438	5.31%
2023-03-15	0	7.350	7.350	7.360	7.110	7.410	5,245,439	38,503,418	7.3404	6.548	6.548	6.557	6.334	6.601	5,887,879	6.5394	3.67%
2023-03-14	0	7.090	7.070	7.090	6.970	7.350	5,738,000	40,906,265	7.1290	6.316	6.299	6.316	6.209	6.548	6,440,767	6.3511	-2.74%
2023-03-13	0	7.290	7.290	7.310	6.960	7.400	9,383,000	67,636,653	7.2084	6.495	6.495	6.512	6.201	6.593	10,532,192	6.4219	-0.14%
2023-03-10	0	7.300	7.290	7.300	7.240	7.580	10,663,500	79,000,139	7.4085	6.503	6.495	6.503	6.450	6.753	11,969,523	6.6001	-3.82%
2023-03-09	0	7.590	7.580	7.590	7.510	7.900	7,128,500	54,383,256	7.6290	6.762	6.753	6.762	6.691	7.038	8,001,570	6.7966	-2.94%
2023-03-08	0	7.820	7.800	7.820	7.500	7.970	11,213,075	87,325,699	7.7878	6.967	6.949	6.967	6.682	7.100	12,586,408	6.9381	2.89%
2023-03-07	0	7.600	7.590	7.600	7.430	7.790	13,790,526	105,335,543	7.6383	6.771	6.762	6.771	6.619	6.940	15,479,534	6.8048	0.00%
2023-03-06	0	7.600	7.600	7.610	7.040	7.660	16,590,131	123,179,636	7.4249	6.771	6.771	6.780	6.272	6.824	18,622,024	6.6147	7.80%
2023-03-03	0	7.050	7.040	7.050	6.830	7.150	8,591,500	60,064,455	6.9911	6.281	6.272	6.281	6.085	6.370	9,643,753	6.2283	2.47%
2023-03-02	0	6.880	6.850	6.880	6.720	6.900	2,130,500	14,513,010	6.8120	6.129	6.103	6.129	5.987	6.147	2,391,435	6.0687	0.00%
2023-03-01	0	6.880	6.860	6.880	6.700	6.910	4,084,000	27,874,073	6.8252	6.129	6.111	6.129	5.969	6.156	4,584,192	6.0805	1.18%
2023-02-28	0	6.800	6.800	6.830	6.430	6.900	10,151,642	68,880,681	6.7852	6.058	6.058	6.085	5.728	6.147	11,394,974	6.0448	5.59%
2023-02-27	0	6.440	6.440	6.450	6.270	6.600	4,070,500	26,438,560	6.4952	5.737	5.737	5.746	5.586	5.880	4,569,039	5.7865	1.90%
2023-02-24	0	6.320	6.320	6.330	6.280	6.800	6,056,500	39,280,107	6.4856	5.630	5.630	5.639	5.595	6.058	6,798,276	5.7780	-4.82%
2023-02-23	0	6.640	6.630	6.640	6.610	7.120	19,404,088	132,506,000	6.8288	5.915	5.907	5.915	5.889	6.343	21,780,623	6.0837	0.61%
2023-02-22	0	6.600	6.570	6.600	6.540	6.780	3,776,996	25,064,140	6.6360	5.880	5.853	5.880	5.826	6.040	4,239,587	5.9119	-2.37%
2023-02-21	0	6.760	6.730	6.760	6.030	6.790	16,424,816	107,964,586	6.5733	6.022	5.996	6.022	5.372	6.049	18,436,462	5.8560	6.29%
2023-02-20	0	6.360	6.350	6.360	5.970	6.400	4,552,257	28,440,777	6.2476	5.666	5.657	5.666	5.319	5.702	5,109,799	5.5659	5.12%
2023-02-17	0	6.050	6.020	6.050	6.020	6.210	2,561,006	15,719,130	6.1379	5.390	5.363	5.390	5.363	5.532	2,874,668	5.4682	-1.14%
2023-02-16	0	6.120	6.120	6.150	5.950	6.360	4,532,000	28,062,030	6.1920	5.452	5.452	5.479	5.301	5.666	5,087,061	5.5164	2.86%
2023-02-15	0	5.950	5.940	5.950	5.890	6.110	2,346,500	13,961,385	5.9499	5.301	5.292	5.301	5.247	5.443	2,633,890	5.3007	-1.65%
2023-02-14	0	6.050	6.050	6.080	5.970	6.080	1,357,999	8,180,658	6.0241	5.390	5.390	5.417	5.319	5.417	1,524,321	5.3668	-0.82%
2023-02-13	0	6.100	6.080	6.100	5.910	6.100	2,473,501	14,837,607	5.9986	5.434	5.417	5.434	5.265	5.434	2,776,446	5.3441	1.67%
2023-02-10	0	6.000	6.000	6.040	5.810	6.060	5,029,997	29,959,476	5.9562	5.345	5.345	5.381	5.176	5.399	5,646,051	5.3063	-1.32%
2023-02-09	0	6.080	6.080	6.100	6.010	6.110	867,000	5,258,450	6.0651	5.417	5.417	5.434	5.354	5.443	973,187	5.4033	-0.16%
2023-02-08	0	6.090	6.050	6.090	5.920	6.090	2,319,500	13,902,000	5.9935	5.426	5.390	5.426	5.274	5.426	2,603,583	5.3396	0.50%
2023-02-07	0	6.060	6.030	6.070	6.010	6.260	2,555,000	15,695,494	6.1431	5.399	5.372	5.408	5.354	5.577	2,867,926	5.4728	-0.82%
2023-02-06	0	6.110	6.060	6.110	5.850	6.140	2,803,400	16,856,725	6.0130	5.443	5.399	5.443	5.212	5.470	3,146,749	5.3569	-0.49%
2023-02-03	0	6.140	6.110	6.140	6.090	6.260	1,096,256	6,727,739	6.1370	5.470	5.443	5.470	5.426	5.577	1,230,521	5.4674	-1.44%
2023-02-02	0	6.230	6.200	6.230	6.160	6.500	2,718,500	17,224,304	6.3360	5.550	5.524	5.550	5.488	5.791	3,051,451	5.6446	0.00%
2023-02-01	0	6.230	6.230	6.240	6.060	6.280	1,270,843	7,846,963	6.1746	5.550	5.550	5.559	5.399	5.595	1,426,491	5.5009	1.63%
2023-01-31	0	6.130	6.110	6.130	6.020	6.190	1,414,000	8,651,562	6.1185	5.461	5.443	5.461	5.363	5.515	1,587,181	5.4509	0.00%
2023-01-30	0	6.130	6.110	6.130	5.990	6.200	2,317,118	14,117,056	6.0925	5.461	5.443	5.461	5.336	5.524	2,600,909	5.4277	-0.65%
2023-01-27	0	6.170	6.130	6.170	6.130	6.370	908,554	5,627,726	6.1942	5.497	5.461	5.497	5.461	5.675	1,019,830	5.5183	0.65%
2023-01-26	0	6.130	6.090	6.140	6.060	6.150	651,847	3,975,833	6.0993	5.461	5.426	5.470	5.399	5.479	731,683	5.4338	1.32%
2023-01-20	0	6.050	6.050	6.070	6.010	6.090	362,500	2,196,680	6.0598	5.390	5.390	5.408	5.354	5.426	406,898	5.3986	-0.17%
2023-01-19	0	6.060	6.050	6.060	6.040	6.200	555,000	3,392,055	6.1118	5.399	5.390	5.399	5.381	5.524	622,974	5.4449	-0.82%
2023-01-18	0	6.110	6.110	6.150	6.010	6.170	1,139,000	6,952,350	6.1039	5.443	5.443	5.479	5.354	5.497	1,278,500	5.4379	-0.65%
2023-01-17	0	6.150	6.120	6.150	6.050	6.230	2,405,000	14,696,404	6.1108	5.479	5.452	5.479	5.390	5.550	2,699,555	5.4440	-0.81%
2023-01-16	0	6.200	6.200	6.250	6.130	6.280	2,895,500	17,942,099	6.1965	5.524	5.524	5.568	5.461	5.595	3,250,129	5.5204	-0.48%
2023-01-13	0	6.230	6.170	6.230	6.060	6.270	1,432,500	8,863,664	6.1875	5.550	5.497	5.550	5.399	5.586	1,607,947	5.5124	1.30%
2023-01-12	0	6.150	6.100	6.150	6.060	6.360	3,976,910	24,476,139	6.1546	5.479	5.434	5.479	5.399	5.666	4,463,986	5.4830	-3.45%
2023-01-11	0	6.370	6.300	6.370	6.280	6.590	4,814,642	30,830,813	6.4036	5.675	5.613	5.675	5.595	5.871	5,404,320	5.7048	-1.24%
2023-01-10	0	6.450	6.440	6.480	5.860	6.590	11,633,627	74,192,819	6.3774	5.746	5.737	5.773	5.221	5.871	13,058,467	5.6816	8.22%
2023-01-09	0	5.960	5.940	5.960	5.660	6.050	3,948,000	23,473,474	5.9457	5.310	5.292	5.310	5.042	5.390	4,431,535	5.2969	5.86%
2023-01-06	0	5.630	5.600	5.640	5.500	5.820	3,886,000	21,785,535	5.6062	5.016	4.989	5.025	4.900	5.185	4,361,942	4.9945	-2.93%
2023-01-05	0	5.800	5.760	5.800	5.710	5.910	2,648,499	15,412,520	5.8193	5.167	5.132	5.167	5.087	5.265	2,972,877	5.1844	1.22%
2023-01-04	0	5.730	5.730	5.740	5.650	5.780	1,084,030	6,204,866	5.7239	5.105	5.105	5.114	5.034	5.149	1,216,798	5.0993	-0.35%
2023-01-03	0	5.750	5.740	5.750	5.570	5.800	1,271,000	7,261,479	5.7132	5.123	5.114	5.123	4.962	5.167	1,426,667	5.0898	-0.17%
2022-12-30	0	5.760	5.720	5.760	5.640	5.800	897,332	5,125,911	5.7124	5.132	5.096	5.132	5.025	5.167	1,007,234	5.0891	1.05%
2022-12-29	0	5.700	5.660	5.700	5.650	5.760	727,502	4,131,324	5.6788	5.078	5.042	5.078	5.034	5.132	816,604	5.0592	-1.04%
2022-12-28	0	5.760	5.750	5.760	5.560	5.870	5,431,000	31,057,504	5.7186	5.132	5.123	5.132	4.953	5.230	6,096,167	5.0946	4.16%
2022-12-23	0	5.530	5.530	5.570	5.490	5.630	2,182,000	12,116,660	5.5530	4.927	4.927	4.962	4.891	5.016	2,449,243	4.9471	-0.90%
2022-12-22	0	5.580	5.580	5.590	5.490	5.740	4,392,500	24,812,305	5.6488	4.971	4.971	4.980	4.891	5.114	4,930,476	5.0324	1.09%
2022-12-21	0	5.520	5.490	5.540	5.420	5.600	866,500	4,792,720	5.5311	4.918	4.891	4.936	4.829	4.989	972,625	4.9276	0.73%
2022-12-20	0	5.480	5.450	5.480	5.400	5.570	2,116,000	11,562,185	5.4642	4.882	4.855	4.882	4.811	4.962	2,375,159	4.8680	-1.26%
2022-12-19	0	5.550	5.520	5.550	5.500	5.780	3,230,611	17,965,480	5.5610	4.944	4.918	4.944	4.900	5.149	3,626,283	4.9542	-3.14%
2022-12-16	0	5.730	5.730	5.750	5.570	5.800	3,476,000	19,740,035	5.6790	5.105	5.105	5.123	4.962	5.167	3,901,727	5.0593	2.50%
2022-12-15	0	5.590	5.570	5.590	5.500	5.800	4,242,882	23,681,025	5.5814	4.980	4.962	4.980	4.900	5.167	4,762,533	4.9724	-2.27%
2022-12-14	0	5.720	5.710	5.720	5.650	5.820	2,049,119	11,729,429	5.7241	5.096	5.087	5.096	5.034	5.185	2,300,087	5.0996	0.35%
2022-12-13	0	5.700	5.700	5.730	5.650	5.810	2,334,791	13,311,404	5.7013	5.078	5.078	5.105	5.034	5.176	2,620,747	5.0792	-0.52%
2022-12-12	0	5.730	5.710	5.730	5.690	6.080	4,503,000	26,393,420	5.8613	5.105	5.087	5.105	5.069	5.417	5,054,509	5.2218	-1.72%
2022-12-09	0	5.830	5.780	5.830	5.520	5.940	6,018,316	34,707,637	5.7670	5.194	5.149	5.194	4.918	5.292	6,755,415	5.1378	5.81%
2022-12-08	0	5.510	5.510	5.520	5.370	5.550	3,823,846	20,971,805	5.4845	4.909	4.909	4.918	4.784	4.944	4,292,175	4.8861	3.18%
2022-12-07	0	5.340	5.320	5.350	5.110	5.540	9,367,998	50,203,534	5.3590	4.757	4.740	4.766	4.552	4.936	10,515,353	4.7743	4.09%
2022-12-06	0	5.130	5.130	5.150	5.110	5.390	2,292,889	11,977,355	5.2237	4.570	4.570	4.588	4.552	4.802	2,573,713	4.6537	-3.57%
2022-12-05	0	5.320	5.290	5.320	5.140	5.330	7,390,390	38,839,129	5.2554	4.740	4.713	4.740	4.579	4.748	8,295,535	4.6819	4.72%
2022-12-02	0	5.080	5.080	5.090	5.010	5.200	3,261,390	16,584,652	5.0851	4.526	4.526	4.535	4.463	4.633	3,660,832	4.5303	0.00%
2022-12-01	0	5.080	5.070	5.080	4.980	5.170	8,283,466	42,042,632	5.0755	4.526	4.517	4.526	4.437	4.606	9,297,992	4.5217	3.25%
2022-11-30	0	4.920	4.920	4.930	4.730	4.960	3,306,498	16,004,659	4.8404	4.383	4.383	4.392	4.214	4.419	3,711,465	4.3122	3.36%
2022-11-29	0	4.760	4.760	4.770	4.570	4.770	3,204,998	15,064,095	4.7002	4.241	4.241	4.250	4.071	4.250	3,597,533	4.1873	4.39%
2022-11-28	0	4.560	4.530	4.560	4.380	4.560	2,159,500	9,651,440	4.4693	4.062	4.036	4.062	3.902	4.062	2,423,987	3.9816	1.33%
2022-11-25	0	4.500	4.480	4.500	4.480	4.610	2,317,000	10,464,760	4.5165	4.009	3.991	4.009	3.991	4.107	2,600,777	4.0237	-2.17%
2022-11-24	0	4.600	4.600	4.620	4.530	4.660	3,062,000	14,064,555	4.5933	4.098	4.098	4.116	4.036	4.152	3,437,022	4.0921	0.00%
2022-11-23	0	4.600	4.550	4.600	4.540	4.760	3,839,555	17,667,360	4.6014	4.098	4.054	4.098	4.045	4.241	4,309,808	4.0993	-3.36%
2022-11-22	0	4.760	4.730	4.760	4.650	4.850	2,835,500	13,373,335	4.7164	4.241	4.214	4.241	4.143	4.321	3,182,781	4.2018	-1.65%
2022-11-21	0	4.840	4.840	4.850	4.780	4.950	2,485,000	12,020,645	4.8373	4.312	4.312	4.321	4.258	4.410	2,789,353	4.3095	-2.22%
2022-11-18	0	4.950	4.950	4.960	4.860	5.030	5,427,316	26,794,568	4.9370	4.410	4.410	4.419	4.330	4.481	6,092,032	4.3983	2.06%
2022-11-17	0	4.850	4.840	4.850	4.740	5.020	3,447,500	16,658,655	4.8321	4.321	4.312	4.321	4.223	4.472	3,869,736	4.3049	-1.42%
2022-11-16	0	4.920	4.910	4.920	4.740	5.140	6,157,877	30,567,791	4.9640	4.383	4.374	4.383	4.223	4.579	6,912,069	4.4224	0.82%
2022-11-15	0	4.880	4.880	4.900	4.840	5.110	5,841,093	28,741,565	4.9206	4.348	4.348	4.365	4.312	4.552	6,556,487	4.3837	-3.56%
2022-11-14	0	5.060	5.040	5.060	4.500	5.140	15,379,500	74,621,685	4.8520	4.508	4.490	4.508	4.009	4.579	17,263,120	4.3226	16.86%
2022-11-11	0	4.330	4.330	4.350	4.280	4.480	3,273,204	14,257,722	4.3559	3.858	3.858	3.875	3.813	3.991	3,674,093	3.8806	2.61%
2022-11-10	0	4.220	4.220	4.240	4.180	4.290	1,424,500	6,013,905	4.2218	3.760	3.760	3.777	3.724	3.822	1,598,967	3.7611	-1.63%
2022-11-09	0	4.290	4.290	4.300	4.240	4.550	2,931,000	12,783,585	4.3615	3.822	3.822	3.831	3.777	4.054	3,289,977	3.8856	-1.15%
2022-11-08	0	4.340	4.310	4.350	4.180	4.380	3,150,500	13,426,855	4.2618	3.866	3.840	3.875	3.724	3.902	3,536,361	3.7968	0.70%
2022-11-07	0	4.310	4.300	4.310	3.920	4.350	10,485,518	44,135,260	4.2092	3.840	3.831	3.840	3.492	3.875	11,769,742	3.7499	11.37%
2022-11-04	0	3.870	3.870	3.880	3.820	3.940	6,332,000	24,594,860	3.8842	3.448	3.448	3.457	3.403	3.510	7,107,518	3.4604	2.38%
2022-11-03	0	3.780	3.770	3.780	3.750	3.860	2,387,187	9,031,279	3.7832	3.368	3.359	3.368	3.341	3.439	2,679,560	3.3704	-2.33%
2022-11-02	0	3.870	3.870	3.900	3.760	3.960	2,758,500	10,721,450	3.8867	3.448	3.448	3.474	3.350	3.528	3,096,350	3.4626	1.31%
2022-11-01	0	3.820	3.800	3.820	3.570	3.820	5,215,500	19,406,380	3.7209	3.403	3.385	3.403	3.180	3.403	5,854,274	3.3149	1.87%
2022-10-31	0	3.750	3.740	3.750	3.710	3.950	3,856,500	14,819,682	3.8428	3.341	3.332	3.341	3.305	3.519	4,328,829	3.4235	-4.34%
2022-10-28	0	3.920	3.900	3.920	3.800	4.160	5,619,000	21,878,333	3.8936	3.492	3.474	3.492	3.385	3.706	6,307,193	3.4688	-5.54%
2022-10-27	0	4.150	4.150	4.160	4.120	4.240	1,978,500	8,271,030	4.1805	3.697	3.697	3.706	3.670	3.777	2,220,819	3.7243	0.24%
2022-10-26	0	4.140	4.140	4.150	4.040	4.200	2,448,000	10,101,929	4.1266	3.688	3.688	3.697	3.599	3.742	2,747,821	3.6763	1.97%
2022-10-25	0	4.060	4.060	4.070	4.010	4.180	2,618,500	10,676,980	4.0775	3.617	3.617	3.626	3.572	3.724	2,939,203	3.6326	-1.46%
2022-10-24	0	4.120	4.100	4.120	4.100	4.420	1,884,500	7,860,035	4.1709	3.670	3.653	3.670	3.653	3.938	2,115,306	3.7158	-5.94%
2022-10-21	0	4.380	4.380	4.390	4.250	4.390	1,258,500	5,441,605	4.3239	3.902	3.902	3.911	3.786	3.911	1,412,636	3.8521	2.34%
2022-10-20	0	4.280	4.270	4.280	4.200	4.390	3,464,512	14,854,151	4.2875	3.813	3.804	3.813	3.742	3.911	3,888,832	3.8197	-3.17%
2022-10-19	0	4.420	4.360	4.420	4.350	4.440	1,164,000	5,103,375	4.3843	3.938	3.884	3.938	3.875	3.956	1,306,562	3.9060	0.45%
2022-10-18	0	4.400	4.400	4.440	4.280	4.470	3,751,500	16,509,680	4.4008	3.920	3.920	3.956	3.813	3.982	4,210,969	3.9206	3.77%
2022-10-17	0	4.240	4.240	4.250	4.190	4.310	2,661,500	11,361,687	4.2689	3.777	3.777	3.786	3.733	3.840	2,987,470	3.8031	0.95%
2022-10-14	0	4.200	4.200	4.210	4.030	4.300	3,674,000	15,474,665	4.2119	3.742	3.742	3.751	3.590	3.831	4,123,977	3.7524	5.26%
2022-10-13	0	3.990	3.990	4.000	3.980	4.130	2,272,000	9,141,730	4.0236	3.555	3.555	3.564	3.546	3.679	2,550,265	3.5846	-0.25%
2022-10-12	0	4.000	3.990	4.000	3.840	4.060	2,204,000	8,696,785	3.9459	3.564	3.555	3.564	3.421	3.617	2,473,937	3.5154	0.76%
2022-10-11	0	3.970	3.960	3.970	3.960	4.100	1,740,500	6,984,240	4.0128	3.537	3.528	3.537	3.528	3.653	1,953,669	3.5749	-1.49%
2022-10-10	0	4.030	3.990	4.040	3.940	4.150	2,629,000	10,566,456	4.0192	3.590	3.555	3.599	3.510	3.697	2,950,989	3.5806	0.50%
2022-10-07	0	4.010	4.010	4.040	3.980	4.100	912,000	3,673,525	4.0280	3.572	3.572	3.599	3.546	3.653	1,023,698	3.5885	-2.67%
2022-10-06	0	4.120	4.120	4.140	4.100	4.190	699,500	2,891,932	4.1343	3.670	3.670	3.688	3.653	3.733	785,172	3.6832	-2.14%
2022-10-05	0	4.210	4.210	4.220	4.160	4.270	1,192,888	5,035,356	4.2211	3.751	3.751	3.760	3.706	3.804	1,338,988	3.7606	1.20%
2022-10-03	0	4.160	4.130	4.160	4.120	4.310	1,392,000	5,804,005	4.1695	3.706	3.679	3.706	3.670	3.840	1,562,487	3.7146	-1.19%
2022-09-30	0	4.210	4.210	4.220	4.060	4.250	1,244,000	5,207,690	4.1862	3.751	3.751	3.760	3.617	3.786	1,396,360	3.7295	2.68%
2022-09-29	0	4.100	4.100	4.130	4.060	4.250	1,211,500	4,984,710	4.1145	3.653	3.653	3.679	3.617	3.786	1,359,880	3.6656	0.24%
2022-09-28	0	4.090	4.090	4.110	4.090	4.310	2,700,500	11,213,460	4.1524	3.644	3.644	3.662	3.644	3.840	3,031,246	3.6993	-4.66%
2022-09-27	0	4.290	4.280	4.290	4.090	4.400	4,268,500	18,092,385	4.2386	3.822	3.813	3.822	3.644	3.920	4,791,289	3.7761	3.62%
2022-09-26	0	4.140	4.140	4.180	4.100	4.250	2,028,822	8,485,646	4.1825	3.688	3.688	3.724	3.653	3.786	2,277,304	3.7262	0.49%
2022-09-23	0	4.120	4.120	4.170	4.070	4.250	2,745,000	11,366,827	4.1409	3.670	3.670	3.715	3.626	3.786	3,081,197	3.6891	0.00%
2022-09-22	0	4.120	4.120	4.130	4.090	4.210	1,598,190	6,616,263	4.1398	3.670	3.670	3.679	3.644	3.751	1,793,930	3.6881	-2.14%
2022-09-21	0	4.210	4.200	4.210	4.160	4.310	1,622,500	6,843,197	4.2177	3.751	3.742	3.751	3.706	3.840	1,821,217	3.7575	-3.22%
2022-09-20	0	4.350	4.350	4.360	4.290	4.420	1,289,500	5,592,797	4.3372	3.875	3.875	3.884	3.822	3.938	1,447,433	3.8639	-0.68%
2022-09-19	0	4.380	4.380	4.390	4.370	4.620	1,575,000	6,982,372	4.4333	3.902	3.902	3.911	3.893	4.116	1,767,900	3.9495	-4.78%
2022-09-16	0	4.600	4.590	4.600	4.480	4.630	2,189,500	9,931,125	4.5358	4.098	4.089	4.098	3.991	4.125	2,457,661	4.0409	0.88%
2022-09-15	0	4.560	4.560	4.590	4.520	4.700	1,158,500	5,296,310	4.5717	4.062	4.062	4.089	4.027	4.187	1,300,388	4.0729	-1.30%
2022-09-14	0	4.620	4.580	4.620	4.530	4.640	1,187,825	5,429,827	4.5712	4.116	4.080	4.116	4.036	4.134	1,333,305	4.0725	-0.86%
2022-09-13	0	4.660	4.660	4.690	4.640	4.800	1,679,010	7,910,126	4.7112	4.152	4.152	4.178	4.134	4.276	1,884,648	4.1971	-0.64%
2022-09-09	0	4.690	4.680	4.750	4.540	4.750	2,523,000	11,753,830	4.6587	4.178	4.169	4.232	4.045	4.232	2,832,007	4.1504	2.63%
2022-09-08	0	4.570	4.540	4.570	4.500	4.620	770,000	3,498,127	4.5430	4.071	4.045	4.071	4.009	4.116	864,307	4.0473	-0.65%
2022-09-07	0	4.600	4.600	4.610	4.560	4.640	1,117,000	5,135,100	4.5972	4.098	4.098	4.107	4.062	4.134	1,253,806	4.0956	1.10%
2022-09-06	0	4.550	4.550	4.600	4.460	4.600	751,000	3,404,746	4.5336	4.054	4.054	4.098	3.973	4.098	842,979	4.0389	0.22%
2022-09-05	0	4.540	4.530	4.540	4.460	4.610	959,247	4,330,268	4.5142	4.045	4.036	4.045	3.973	4.107	1,076,732	4.0217	-1.52%
2022-09-02	0	4.610	4.560	4.610	4.550	4.710	1,743,500	8,029,300	4.6053	4.107	4.062	4.107	4.054	4.196	1,957,037	4.1028	-1.91%
2022-09-01	0	4.700	4.670	4.700	4.620	4.740	1,209,000	5,654,842	4.6773	4.187	4.160	4.187	4.116	4.223	1,357,073	4.1669	0.64%
2022-08-31	0	4.670	4.660	4.670	4.590	4.750	2,070,500	9,695,790	4.6828	4.160	4.152	4.160	4.089	4.232	2,324,087	4.1719	0.43%
2022-08-30	0	4.650	4.650	4.680	4.530	4.790	5,369,000	25,118,199	4.6784	4.143	4.143	4.169	4.036	4.267	6,026,574	4.1679	1.97%
2022-08-29	0	4.560	4.550	4.560	4.330	4.650	2,390,052	10,889,211	4.5561	4.062	4.054	4.062	3.858	4.143	2,682,776	4.0589	2.01%
2022-08-26	0	4.470	4.470	4.490	4.420	4.630	2,692,500	12,236,150	4.5445	3.982	3.982	4.000	3.938	4.125	3,022,267	4.0487	1.13%
2022-08-25	0	4.420	4.370	4.420	4.280	4.420	1,760,500	7,676,535	4.3604	3.938	3.893	3.938	3.813	3.938	1,976,119	3.8847	4.74%
2022-08-24	0	4.220	4.220	4.230	4.100	4.290	4,203,500	17,519,237	4.1678	3.760	3.760	3.768	3.653	3.822	4,718,328	3.7130	-1.63%
2022-08-23	0	4.290	4.270	4.290	4.250	4.340	950,000	4,065,772	4.2798	3.822	3.804	3.822	3.786	3.866	1,066,352	3.8128	-0.69%
2022-08-22	0	4.320	4.310	4.320	4.200	4.380	862,000	3,712,390	4.3067	3.849	3.840	3.849	3.742	3.902	967,574	3.8368	0.23%
2022-08-19	0	4.310	4.310	4.350	4.300	4.400	1,055,000	4,565,880	4.3278	3.840	3.840	3.875	3.831	3.920	1,184,212	3.8556	-1.37%
2022-08-18	0	4.370	4.370	4.390	4.320	4.390	1,784,431	7,780,432	4.3602	3.893	3.893	3.911	3.849	3.911	2,002,981	3.8844	0.92%
2022-08-17	0	4.330	4.330	4.360	4.320	4.460	2,307,500	10,043,405	4.3525	3.858	3.858	3.884	3.849	3.973	2,590,113	3.8776	-2.48%
2022-08-16	0	4.440	4.430	4.440	4.400	4.520	1,629,000	7,222,300	4.4336	3.956	3.947	3.956	3.920	4.027	1,828,513	3.9498	-1.55%
2022-08-15	0	4.510	4.460	4.510	4.450	4.550	1,191,000	5,360,442	4.5008	4.018	3.973	4.018	3.964	4.054	1,336,869	4.0097	0.22%
2022-08-12	0	4.500	4.490	4.500	4.470	4.560	738,500	3,329,615	4.5086	4.009	4.000	4.009	3.982	4.062	828,949	4.0167	-0.66%
2022-08-11	0	4.530	4.510	4.530	4.480	4.550	840,000	3,795,480	4.5184	4.036	4.018	4.036	3.991	4.054	942,880	4.0254	1.12%
2022-08-10	0	4.480	4.480	4.490	4.430	4.550	2,038,000	9,111,890	4.4710	3.991	3.991	4.000	3.947	4.054	2,287,606	3.9832	-2.18%
2022-08-09	0	4.580	4.570	4.580	4.570	4.630	471,500	2,173,870	4.6105	4.080	4.071	4.080	4.071	4.125	529,247	4.1075	0.00%
2022-08-08	0	4.580	4.580	4.630	4.500	4.660	621,635	2,859,082	4.5993	4.080	4.080	4.125	4.009	4.152	697,770	4.0975	-0.65%
2022-08-05	0	4.610	4.600	4.610	4.520	4.680	927,000	4,288,660	4.6264	4.107	4.098	4.107	4.027	4.169	1,040,535	4.1216	0.66%
2022-08-04	0	4.580	4.580	4.590	4.510	4.640	1,060,000	4,849,105	4.5746	4.080	4.080	4.089	4.018	4.134	1,189,825	4.0755	1.55%
2022-08-03	0	4.510	4.510	4.520	4.420	4.600	1,234,228	5,603,638	4.5402	4.018	4.018	4.027	3.938	4.098	1,385,391	4.0448	-0.44%
2022-08-02	0	4.530	4.530	4.540	4.420	4.580	2,602,500	11,682,545	4.4890	4.036	4.036	4.045	3.938	4.080	2,921,244	3.9992	-2.58%
2022-08-01	0	4.650	4.630	4.650	4.600	4.700	1,313,000	6,072,355	4.6248	4.143	4.125	4.143	4.098	4.187	1,473,811	4.1202	-2.52%
2022-07-29	0	4.770	4.750	4.770	4.740	4.890	1,996,500	9,554,090	4.7854	4.250	4.232	4.250	4.223	4.356	2,241,023	4.2633	-3.05%
2022-07-28	0	4.920	4.890	4.920	4.840	4.940	1,742,002	8,527,569	4.8953	4.383	4.356	4.383	4.312	4.401	1,955,355	4.3611	1.44%
2022-07-27	0	4.850	4.830	4.850	4.760	4.860	1,354,508	6,525,453	4.8176	4.321	4.303	4.321	4.241	4.330	1,520,403	4.2919	1.04%
2022-07-26	0	4.800	4.800	4.810	4.770	4.930	2,757,500	13,263,300	4.8099	4.276	4.276	4.285	4.250	4.392	3,095,228	4.2851	-1.64%
2022-07-25	0	4.880	4.830	4.880	4.790	4.900	1,779,000	8,604,700	4.8368	4.348	4.303	4.348	4.267	4.365	1,996,885	4.3091	0.62%
2022-07-22	0	4.850	4.840	4.850	4.810	4.950	1,858,500	9,001,435	4.8434	4.321	4.312	4.321	4.285	4.410	2,086,122	4.3149	-1.62%
2022-07-21	0	4.930	4.930	4.940	4.850	4.960	1,157,500	5,676,140	4.9038	4.392	4.392	4.401	4.321	4.419	1,299,266	4.3687	1.02%
2022-07-20	0	4.880	4.880	4.890	4.840	5.060	2,267,500	11,176,190	4.9289	4.348	4.348	4.356	4.312	4.508	2,545,214	4.3911	-0.81%
2022-07-19	0	4.920	4.860	4.920	4.810	4.960	1,722,000	8,413,175	4.8857	4.383	4.330	4.383	4.285	4.419	1,932,904	4.3526	0.41%
2022-07-18	0	4.900	4.890	4.900	4.770	4.920	1,939,000	9,414,446	4.8553	4.365	4.356	4.365	4.250	4.383	2,176,481	4.3255	1.87%
2022-07-15	0	4.810	4.800	4.810	4.750	4.970	3,013,500	14,538,540	4.8245	4.285	4.276	4.285	4.232	4.428	3,382,581	4.2981	-3.22%
2022-07-14	0	4.970	4.910	4.970	4.850	5.050	2,108,000	10,413,560	4.9400	4.428	4.374	4.428	4.321	4.499	2,366,179	4.4010	0.81%
2022-07-13	0	4.930	4.920	4.930	4.840	4.980	2,369,500	11,625,900	4.9065	4.392	4.383	4.392	4.312	4.437	2,659,707	4.3711	0.82%
2022-07-12	0	4.890	4.890	4.900	4.860	5.080	1,919,500	9,454,180	4.9253	4.356	4.356	4.365	4.330	4.526	2,154,593	4.3879	-3.74%
2022-07-11	0	5.080	5.070	5.080	4.850	5.080	2,991,002	14,830,559	4.9584	4.526	4.517	4.526	4.321	4.526	3,357,328	4.4174	0.79%
2022-07-08	0	5.040	5.030	5.040	5.040	5.230	2,288,500	11,662,817	5.0963	4.490	4.481	4.490	4.490	4.659	2,568,786	4.5402	-2.51%
2022-07-07	0	5.170	5.160	5.170	5.020	5.250	1,841,507	9,516,192	5.1676	4.606	4.597	4.606	4.472	4.677	2,067,047	4.6038	-1.34%
2022-07-06	0	5.240	5.240	5.250	5.140	5.470	4,492,493	23,764,033	5.2897	4.668	4.668	4.677	4.579	4.873	5,042,716	4.7125	0.96%
2022-07-05	0	5.190	5.180	5.190	5.050	5.240	3,198,228	16,439,156	5.1401	4.624	4.615	4.624	4.499	4.668	3,589,934	4.5792	0.39%
2022-07-04	0	5.170	5.160	5.170	5.060	5.220	2,622,492	13,520,614	5.1556	4.606	4.597	4.606	4.508	4.650	2,943,684	4.5931	1.77%
2022-06-30	0	5.080	5.050	5.080	4.960	5.100	2,493,642	12,597,597	5.0519	4.526	4.499	4.526	4.419	4.544	2,799,053	4.5007	1.20%
2022-06-29	0	5.020	5.020	5.050	4.940	5.150	3,282,500	16,431,309	5.0057	4.472	4.472	4.499	4.401	4.588	3,684,527	4.4595	-2.52%
2022-06-28	0	5.150	5.150	5.160	5.000	5.200	5,154,044	26,123,061	5.0685	4.588	4.588	4.597	4.454	4.633	5,785,291	4.5154	-0.58%
2022-06-27	0	5.180	5.180	5.190	5.030	5.280	7,266,000	37,468,709	5.1567	4.615	4.615	4.624	4.481	4.704	8,155,911	4.5941	0.39%
2022-06-24	0	5.160	5.150	5.160	5.000	5.470	11,882,000	62,219,023	5.2364	4.597	4.588	4.597	4.454	4.873	13,337,260	4.6651	-1.15%
2022-06-23	0	5.220	5.200	5.220	4.600	5.280	27,179,908	133,857,116	4.9249	4.650	4.633	4.650	4.098	4.704	30,508,794	4.3875	18.10%
2022-06-22	0	4.420	4.410	4.420	4.370	4.490	2,214,500	9,831,739	4.4397	3.938	3.929	3.938	3.893	4.000	2,485,723	3.9553	0.45%
2022-06-21	0	4.400	4.390	4.400	4.340	4.450	1,963,500	8,638,314	4.3994	3.920	3.911	3.920	3.866	3.964	2,203,982	3.9194	0.92%
2022-06-20	0	4.360	4.350	4.360	4.300	4.480	2,969,500	13,057,315	4.3971	3.884	3.875	3.884	3.831	3.991	3,333,192	3.9174	2.59%
2022-06-17	0	4.250	4.250	4.260	4.120	4.390	4,973,000	21,300,445	4.2832	3.786	3.786	3.795	3.670	3.911	5,582,073	3.8159	2.91%
2022-06-16	0	4.130	4.120	4.130	4.090	4.210	999,500	4,133,160	4.1352	3.679	3.670	3.679	3.644	3.751	1,121,915	3.6840	-1.20%
2022-06-15	0	4.180	4.170	4.180	4.140	4.270	1,167,500	4,918,725	4.2130	3.724	3.715	3.724	3.688	3.804	1,310,491	3.7533	0.97%
2022-06-14	0	4.140	4.130	4.140	4.050	4.150	2,313,500	9,480,007	4.0977	3.688	3.679	3.688	3.608	3.697	2,596,848	3.6506	-0.24%
2022-06-13	0	4.150	4.140	4.150	4.080	4.280	2,649,500	10,978,445	4.1436	3.697	3.688	3.697	3.635	3.813	2,974,000	3.6915	-3.49%
2022-06-10	0	4.300	4.300	4.360	4.240	4.370	942,500	4,068,170	4.3164	3.831	3.831	3.884	3.777	3.893	1,057,934	3.8454	0.00%
2022-06-09	0	4.300	4.290	4.300	4.210	4.380	2,681,000	11,514,415	4.2948	3.831	3.822	3.831	3.751	3.902	3,009,358	3.8262	-1.60%
2022-06-08	0	4.370	4.370	4.380	4.220	4.380	3,655,335	15,811,001	4.3255	3.893	3.893	3.902	3.760	3.902	4,103,026	3.8535	1.86%
2022-06-07	0	4.290	4.290	4.300	4.160	4.290	2,891,000	12,222,460	4.2278	3.822	3.822	3.831	3.706	3.822	3,245,078	3.7665	1.42%
2022-06-06	0	4.350	4.290	4.350	4.220	4.350	2,011,357	8,626,057	4.2887	3.768	3.716	3.768	3.656	3.768	2,321,748	3.7153	1.40%
2022-06-02	0	4.290	4.280	4.290	4.170	4.300	1,660,500	7,012,465	4.2231	3.716	3.708	3.716	3.613	3.725	1,916,747	3.6585	-0.46%
2022-06-01	0	4.310	4.280	4.310	4.210	4.360	1,321,910	5,628,940	4.2582	3.734	3.708	3.734	3.647	3.777	1,525,906	3.6889	-0.23%
2022-05-31	0	4.320	4.310	4.320	4.160	4.320	2,601,000	11,092,012	4.2645	3.742	3.734	3.742	3.604	3.742	3,002,384	3.6944	3.10%
2022-05-30	0	4.190	4.160	4.190	4.130	4.210	1,288,000	5,376,190	4.1741	3.630	3.604	3.630	3.578	3.647	1,486,763	3.6160	0.24%
2022-05-27	0	4.180	4.160	4.180	4.100	4.260	1,139,500	4,734,630	4.1550	3.621	3.604	3.621	3.552	3.690	1,315,347	3.5995	-0.24%
2022-05-26	0	4.190	4.150	4.190	4.120	4.200	1,092,500	4,550,155	4.1649	3.630	3.595	3.630	3.569	3.639	1,261,094	3.6081	0.48%
2022-05-25	0	4.170	4.170	4.180	4.150	4.270	1,615,500	6,788,169	4.2019	3.613	3.613	3.621	3.595	3.699	1,864,803	3.6402	-1.65%
2022-05-24	0	4.240	4.220	4.240	4.220	4.410	1,994,500	8,629,060	4.3264	3.673	3.656	3.673	3.656	3.820	2,302,290	3.7480	-3.64%
2022-05-23	0	4.400	4.360	4.400	4.280	4.420	2,041,500	8,885,207	4.3523	3.812	3.777	3.812	3.708	3.829	2,356,543	3.7704	2.09%
2022-05-20	0	4.310	4.290	4.310	4.190	4.310	1,606,500	6,830,007	4.2515	3.734	3.716	3.734	3.630	3.734	1,854,414	3.6831	2.38%
2022-05-19	0	4.210	4.190	4.210	4.080	4.210	1,625,800	6,760,957	4.1585	3.647	3.630	3.647	3.535	3.647	1,876,692	3.6026	0.72%
2022-05-18	0	4.180	4.180	4.210	4.120	4.230	1,282,500	5,376,800	4.1924	3.621	3.621	3.647	3.569	3.664	1,480,414	3.6320	-1.18%
2022-05-17	0	4.230	4.210	4.230	4.140	4.260	772,492	3,241,402	4.1960	3.664	3.647	3.664	3.587	3.690	891,702	3.6351	1.93%
2022-05-16	0	4.150	4.150	4.190	4.100	4.210	416,000	1,727,849	4.1535	3.595	3.595	3.630	3.552	3.647	480,197	3.5982	-0.24%
2022-05-13	0	4.160	4.130	4.160	4.070	4.190	952,800	3,945,343	4.1408	3.604	3.578	3.604	3.526	3.630	1,099,835	3.5872	2.46%
2022-05-12	0	4.060	4.050	4.060	4.000	4.130	1,160,606	4,711,244	4.0593	3.517	3.509	3.517	3.465	3.578	1,339,710	3.5166	-0.98%
2022-05-11	0	4.100	4.100	4.150	4.100	4.310	2,369,014	9,951,439	4.2007	3.552	3.552	3.595	3.552	3.734	2,734,599	3.6391	-1.68%
2022-05-10	0	4.170	4.170	4.180	4.030	4.230	840,436	3,483,454	4.1448	3.613	3.613	3.621	3.491	3.664	970,131	3.5907	0.00%
2022-05-06	0	4.170	4.170	4.180	4.140	4.250	1,163,500	4,871,143	4.1866	3.613	3.613	3.621	3.587	3.682	1,343,050	3.6269	-2.11%
2022-05-05	0	4.260	4.240	4.260	4.160	4.320	2,371,500	10,041,620	4.2343	3.690	3.673	3.690	3.604	3.742	2,737,468	3.6682	1.19%
2022-05-04	0	4.210	4.210	4.240	4.180	4.360	237,500	1,004,607	4.2299	3.647	3.647	3.673	3.621	3.777	274,151	3.6644	-3.00%
2022-05-03	0	4.340	4.340	4.360	4.320	4.410	199,159	869,177	4.3642	3.760	3.760	3.777	3.742	3.820	229,893	3.7808	-1.14%
2022-04-29	0	4.390	4.360	4.390	4.200	4.390	901,000	3,898,131	4.3264	3.803	3.777	3.803	3.639	3.803	1,040,042	3.7481	2.81%
2022-04-28	0	4.270	4.240	4.270	4.140	4.280	996,000	4,229,468	4.2465	3.699	3.673	3.699	3.587	3.708	1,149,702	3.6788	3.64%
2022-04-27	0	4.120	4.110	4.120	4.010	4.210	1,794,500	7,370,120	4.1071	3.569	3.561	3.569	3.474	3.647	2,071,426	3.5580	-0.24%
2022-04-26	0	4.130	4.090	4.130	4.020	4.230	3,126,500	12,955,860	4.1439	3.578	3.543	3.578	3.483	3.664	3,608,979	3.5899	4.56%
2022-04-25	0	3.950	3.950	3.970	3.920	4.140	1,884,000	7,549,745	4.0073	3.422	3.422	3.439	3.396	3.587	2,174,738	3.4716	-5.28%
2022-04-22	0	4.170	4.140	4.170	4.060	4.190	1,026,000	4,254,785	4.1470	3.613	3.587	3.613	3.517	3.630	1,184,332	3.5926	0.24%
2022-04-21	0	4.160	4.150	4.160	4.060	4.440	2,544,000	10,666,459	4.1928	3.604	3.595	3.604	3.517	3.846	2,936,588	3.6323	-5.45%
2022-04-20	0	4.400	4.400	4.420	4.370	4.550	929,000	4,120,210	4.4351	3.812	3.812	3.829	3.786	3.942	1,072,363	3.8422	-1.79%
2022-04-19	0	4.480	4.480	4.500	4.430	4.560	800,500	3,597,468	4.4940	3.881	3.881	3.898	3.838	3.950	924,033	3.8932	-1.97%
2022-04-14	0	4.570	4.560	4.570	4.510	4.600	775,000	3,531,503	4.5568	3.959	3.950	3.959	3.907	3.985	894,597	3.9476	1.78%
2022-04-13	0	4.490	4.440	4.490	4.410	4.550	1,203,000	5,369,313	4.4633	3.890	3.846	3.890	3.820	3.942	1,388,646	3.8666	-1.10%
2022-04-12	0	4.540	4.500	4.540	4.360	4.540	2,218,000	9,885,297	4.4569	3.933	3.898	3.933	3.777	3.933	2,560,280	3.8610	1.57%
2022-04-11	0	4.470	4.470	4.480	4.400	4.680	2,334,297	10,408,223	4.4588	3.872	3.872	3.881	3.812	4.054	2,694,524	3.8627	-4.08%
2022-04-08	0	4.660	4.620	4.660	4.500	4.660	1,137,000	5,208,047	4.5805	4.037	4.002	4.037	3.898	4.037	1,312,461	3.9682	1.53%
2022-04-07	0	4.590	4.590	4.600	4.540	4.810	2,083,739	9,593,100	4.6038	3.976	3.976	3.985	3.933	4.167	2,405,300	3.9883	-2.96%
2022-04-06	0	4.730	4.720	4.730	4.700	4.900	2,665,060	12,744,467	4.7821	4.098	4.089	4.098	4.072	4.245	3,076,330	4.1428	-1.05%
2022-04-04	0	4.780	4.750	4.780	4.670	4.800	950,000	4,520,910	4.7589	4.141	4.115	4.141	4.046	4.158	1,096,603	4.1226	3.02%
2022-04-01	0	4.640	4.630	4.640	4.540	4.700	848,000	3,912,398	4.6137	4.020	4.011	4.020	3.933	4.072	978,863	3.9969	-1.28%
2022-03-31	0	4.700	4.690	4.700	4.640	4.780	1,989,000	9,366,600	4.7092	4.072	4.063	4.072	4.020	4.141	2,295,941	4.0796	0.21%
2022-03-30	0	4.690	4.680	4.690	4.470	4.780	4,966,000	23,247,480	4.6813	4.063	4.054	4.063	3.872	4.141	5,732,350	4.0555	4.92%
2022-03-29	0	4.470	4.430	4.470	4.220	4.590	4,000,000	17,888,875	4.4722	3.872	3.838	3.872	3.656	3.976	4,617,277	3.8743	6.18%
2022-03-28	0	4.210	4.210	4.220	4.120	4.270	1,310,000	5,515,405	4.2102	3.647	3.647	3.656	3.569	3.699	1,512,158	3.6474	0.24%
2022-03-25	0	4.200	4.190	4.200	4.150	4.410	1,723,500	7,307,615	4.2400	3.639	3.630	3.639	3.595	3.820	1,989,469	3.6731	-4.76%
2022-03-24	0	4.410	4.410	4.420	4.220	4.460	1,732,980	7,589,278	4.3793	3.820	3.820	3.829	3.656	3.864	2,000,412	3.7939	2.32%
2022-03-23	0	4.310	4.290	4.310	4.220	4.390	2,379,500	10,299,585	4.3285	3.734	3.716	3.734	3.656	3.803	2,746,703	3.7498	1.65%
2022-03-22	0	4.240	4.240	4.250	4.130	4.270	2,890,000	12,104,660	4.1885	3.673	3.673	3.682	3.578	3.699	3,335,983	3.6285	-0.24%
2022-03-21	0	4.250	4.230	4.250	4.130	4.290	2,235,000	9,410,940	4.2107	3.682	3.664	3.682	3.578	3.716	2,579,904	3.6478	0.95%
2022-03-18	0	4.210	4.180	4.210	4.000	4.240	4,119,000	16,963,848	4.1184	3.647	3.621	3.647	3.465	3.673	4,754,641	3.5679	3.44%
2022-03-17	0	4.070	4.070	4.080	3.880	4.100	6,372,500	25,417,712	3.9887	3.526	3.526	3.535	3.361	3.552	7,355,900	3.4554	6.82%
2022-03-16	0	3.810	3.800	3.810	3.500	3.840	8,238,500	30,400,576	3.6901	3.301	3.292	3.301	3.032	3.327	9,509,859	3.1967	6.42%
2022-03-15	0	3.580	3.560	3.580	3.500	3.970	9,243,500	34,019,770	3.6804	3.101	3.084	3.101	3.032	3.439	10,669,950	3.1884	-7.25%
2022-03-14	0	3.860	3.860	3.870	3.860	4.130	4,319,500	17,147,915	3.9699	3.344	3.344	3.353	3.344	3.578	4,986,082	3.4392	-8.10%
2022-03-11	0	4.200	4.140	4.200	3.980	4.240	3,367,000	13,724,555	4.0762	3.639	3.587	3.639	3.448	3.673	3,886,593	3.5313	0.48%
2022-03-10	0	4.180	4.180	4.210	4.110	4.390	2,555,500	10,721,250	4.1954	3.621	3.621	3.647	3.561	3.803	2,949,863	3.6345	0.24%
2022-03-09	0	4.170	4.150	4.170	3.950	4.190	4,636,500	18,874,305	4.0708	3.613	3.595	3.613	3.422	3.630	5,352,001	3.5266	3.73%
2022-03-08	0	4.020	4.010	4.020	3.990	4.250	4,367,500	17,844,103	4.0857	3.483	3.474	3.483	3.457	3.682	5,041,489	3.5395	-4.74%
2022-03-07	0	4.220	4.180	4.220	4.110	4.340	3,820,000	15,932,566	4.1708	3.656	3.621	3.656	3.561	3.760	4,409,500	3.6132	-2.54%
2022-03-04	0	4.330	4.320	4.330	4.300	4.410	1,952,000	8,491,375	4.3501	3.751	3.742	3.751	3.725	3.820	2,253,231	3.7685	-0.92%
2022-03-03	0	4.370	4.340	4.370	4.340	4.420	1,659,810	7,264,290	4.3766	3.786	3.760	3.786	3.760	3.829	1,915,951	3.7915	0.23%
2022-03-02	0	4.360	4.360	4.370	4.340	4.490	1,728,000	7,566,490	4.3788	3.777	3.777	3.786	3.760	3.890	1,994,664	3.7934	-2.68%
2022-03-01	0	4.480	4.460	4.480	4.390	4.540	1,635,500	7,308,215	4.4685	3.881	3.864	3.881	3.803	3.933	1,887,889	3.8711	2.05%
2022-02-28	0	4.390	4.390	4.400	4.370	4.630	3,727,500	16,476,145	4.4202	3.803	3.803	3.812	3.786	4.011	4,302,725	3.8292	-4.57%
2022-02-25	0	4.600	4.600	4.610	4.530	4.880	6,095,000	29,014,082	4.7603	3.985	3.985	3.994	3.924	4.228	7,035,576	4.1239	1.77%
2022-02-24	0	4.520	4.500	4.520	4.400	4.680	2,530,500	11,481,767	4.5374	3.916	3.898	3.916	3.812	4.054	2,921,005	3.9308	-3.42%
2022-02-23	0	4.680	4.680	4.690	4.570	4.730	2,564,000	11,999,360	4.6799	4.054	4.054	4.063	3.959	4.098	2,959,675	4.0543	2.63%
2022-02-22	0	4.560	4.560	4.570	4.520	4.630	2,169,145	9,903,828	4.5658	3.950	3.950	3.959	3.916	4.011	2,503,886	3.9554	-1.51%
2022-02-21	0	4.630	4.630	4.640	4.610	4.690	1,442,000	6,693,594	4.6419	4.011	4.011	4.020	3.994	4.063	1,664,528	4.0213	-0.64%
2022-02-18	0	4.660	4.640	4.660	4.640	4.740	1,208,000	5,678,357	4.7006	4.037	4.020	4.037	4.020	4.106	1,394,418	4.0722	-1.69%
2022-02-17	0	4.740	4.740	4.750	4.640	4.800	2,034,500	9,623,815	4.7303	4.106	4.106	4.115	4.020	4.158	2,348,463	4.0979	0.00%
2022-02-16	0	4.740	4.730	4.740	4.600	4.750	2,741,000	12,815,670	4.6755	4.106	4.098	4.106	3.985	4.115	3,163,989	4.0505	3.04%
2022-02-15	0	4.600	4.590	4.600	4.490	4.670	1,925,000	8,856,470	4.6008	3.985	3.976	3.985	3.890	4.046	2,222,065	3.9857	1.10%
2022-02-14	0	4.550	4.540	4.550	4.520	4.620	1,029,500	4,683,159	4.5490	3.942	3.933	3.942	3.916	4.002	1,188,372	3.9408	-0.87%
2022-02-11	0	4.590	4.580	4.590	4.540	4.630	1,606,500	7,354,655	4.5781	3.976	3.968	3.976	3.933	4.011	1,854,414	3.9660	-0.86%
2022-02-10	0	4.630	4.620	4.630	4.560	4.640	1,828,000	8,432,015	4.6127	4.011	4.002	4.011	3.950	4.020	2,110,096	3.9960	1.54%
2022-02-09	0	4.560	4.550	4.560	4.500	4.570	1,496,500	6,795,469	4.5409	3.950	3.942	3.950	3.898	3.959	1,727,439	3.9338	0.44%
2022-02-08	0	4.540	4.520	4.550	4.410	4.590	1,740,910	7,829,164	4.4972	3.933	3.916	3.942	3.820	3.976	2,009,566	3.8959	0.89%
2022-02-07	0	4.500	4.480	4.500	4.380	4.630	2,228,758	10,087,551	4.5261	3.898	3.881	3.898	3.794	4.011	2,572,698	3.9210	1.12%
2022-02-04	0	4.450	4.450	4.460	4.310	4.510	1,832,500	8,159,226	4.4525	3.855	3.855	3.864	3.734	3.907	2,115,290	3.8573	1.60%
2022-01-31	0	4.380	4.360	4.380	4.260	4.430	955,300	4,180,259	4.3759	3.794	3.777	3.794	3.690	3.838	1,102,721	3.7909	1.15%
2022-01-28	0	4.330	4.310	4.330	4.140	4.350	3,421,200	14,571,077	4.2591	3.751	3.734	3.751	3.587	3.768	3,949,157	3.6897	3.59%
2022-01-27	0	4.180	4.170	4.180	4.130	4.410	8,200,500	34,525,004	4.2101	3.621	3.613	3.621	3.578	3.820	9,465,995	3.6473	-5.86%
2022-01-26	0	4.440	4.430	4.440	4.390	4.550	4,213,500	18,694,530	4.4368	3.846	3.838	3.846	3.803	3.942	4,863,724	3.8437	-0.22%
2022-01-25	0	4.450	4.440	4.470	4.400	4.630	4,717,000	21,253,903	4.5058	3.855	3.846	3.872	3.812	4.011	5,444,924	3.9034	-3.89%
2022-01-24	0	4.630	4.620	4.630	4.600	4.700	1,899,500	8,797,863	4.6317	4.011	4.002	4.011	3.985	4.072	2,192,629	4.0125	-2.32%
2022-01-21	0	4.740	4.710	4.740	4.640	4.740	4,834,500	22,564,931	4.6675	4.106	4.080	4.106	4.020	4.106	5,580,557	4.0435	0.00%
2022-01-20	0	4.740	4.720	4.740	4.620	4.820	3,702,500	17,470,225	4.7185	4.106	4.089	4.106	4.002	4.176	4,273,867	4.0877	1.72%
2022-01-19	0	4.660	4.630	4.660	4.560	4.730	3,588,500	16,554,849	4.6133	4.037	4.011	4.037	3.950	4.098	4,142,275	3.9966	-1.06%
2022-01-18	0	4.710	4.670	4.710	4.580	4.720	3,265,000	15,245,627	4.6694	4.080	4.046	4.080	3.968	4.089	3,768,852	4.0452	3.29%
2022-01-17	0	4.560	4.560	4.570	4.510	4.680	2,184,500	9,959,870	4.5593	3.950	3.950	3.959	3.907	4.054	2,521,610	3.9498	-2.56%
2022-01-14	0	4.680	4.670	4.680	4.550	4.730	1,937,000	9,058,485	4.6766	4.054	4.046	4.054	3.942	4.098	2,235,916	4.0514	1.96%
2022-01-13	0	4.590	4.580	4.590	4.580	4.820	2,172,700	10,090,152	4.6441	3.976	3.968	3.976	3.968	4.176	2,507,990	4.0232	-3.77%
2022-01-12	0	4.770	4.760	4.770	4.600	4.790	2,565,500	12,076,265	4.7072	4.132	4.124	4.132	3.985	4.150	2,961,406	4.0779	2.36%
2022-01-11	0	4.660	4.660	4.670	4.550	4.730	2,555,000	11,852,640	4.6390	4.037	4.037	4.046	3.942	4.098	2,949,286	4.0188	0.65%
2022-01-10	0	4.630	4.630	4.640	4.490	4.700	3,071,500	14,211,620	4.6269	4.011	4.011	4.020	3.890	4.072	3,545,492	4.0084	1.98%
2022-01-07	0	4.540	4.540	4.550	4.460	4.600	2,524,000	11,376,265	4.5072	3.933	3.933	3.942	3.864	3.985	2,913,502	3.9047	-0.44%
2022-01-06	0	4.560	4.560	4.570	4.420	4.600	4,068,500	18,339,306	4.5076	3.950	3.950	3.959	3.829	3.985	4,696,348	3.9050	1.33%
2022-01-05	0	4.500	4.490	4.500	4.460	4.750	4,281,000	19,433,982	4.5396	3.898	3.890	3.898	3.864	4.115	4,941,641	3.9327	-4.05%
2022-01-04	0	4.690	4.690	4.700	4.660	5.010	11,380,632	54,592,862	4.7970	4.063	4.063	4.072	4.037	4.340	13,136,883	4.1557	-3.70%
2022-01-03	0	4.870	4.870	4.880	4.560	4.890	4,303,000	20,570,047	4.7804	4.219	4.219	4.228	3.950	4.236	4,967,036	4.1413	4.96%
2021-12-31	0	4.640	4.630	4.640	4.560	4.710	1,069,000	4,956,220	4.6363	4.020	4.011	4.020	3.950	4.080	1,233,967	4.0165	-0.22%
2021-12-30	0	4.650	4.640	4.650	4.600	4.750	1,422,000	6,624,247	4.6584	4.028	4.020	4.028	3.985	4.115	1,641,442	4.0356	-0.43%
2021-12-29	0	4.670	4.660	4.670	4.630	4.720	925,000	4,318,175	4.6683	4.046	4.037	4.046	4.011	4.089	1,067,745	4.0442	-0.85%
2021-12-28	0	4.710	4.710	4.720	4.560	4.780	4,285,000	20,192,620	4.7124	4.080	4.080	4.089	3.950	4.141	4,946,258	4.0824	3.29%
2021-12-24	0	4.560	4.560	4.570	4.380	4.620	3,194,500	14,486,620	4.5349	3.950	3.950	3.959	3.794	4.002	3,687,473	3.9286	1.33%
2021-12-23	0	4.500	4.490	4.500	4.380	4.550	3,103,500	13,913,060	4.4830	3.898	3.890	3.898	3.794	3.942	3,582,430	3.8837	1.12%
2021-12-22	0	4.450	4.440	4.450	4.410	4.520	1,268,000	5,653,618	4.4587	3.855	3.846	3.855	3.820	3.916	1,463,677	3.8626	1.14%
2021-12-21	0	4.400	4.390	4.400	4.310	4.440	1,518,500	6,680,230	4.3992	3.812	3.803	3.812	3.734	3.846	1,752,834	3.8111	1.15%
2021-12-20	0	4.350	4.340	4.350	4.260	4.590	4,123,000	17,939,883	4.3512	3.768	3.760	3.768	3.690	3.976	4,759,258	3.7695	-2.25%
2021-12-17	0	4.450	4.450	4.460	4.410	4.580	2,232,000	10,023,406	4.4908	3.855	3.855	3.864	3.820	3.968	2,576,441	3.8904	-2.41%
2021-12-16	0	4.560	4.550	4.560	4.250	4.620	7,694,000	34,696,982	4.5096	3.950	3.942	3.950	3.682	4.002	8,881,333	3.9067	5.56%
2021-12-15	0	4.320	4.310	4.320	4.250	4.550	6,323,500	27,511,427	4.3507	3.742	3.734	3.742	3.682	3.942	7,299,338	3.7690	-4.85%
2021-12-14	0	4.540	4.530	4.540	4.500	4.680	3,137,000	14,277,665	4.5514	3.933	3.924	3.933	3.898	4.054	3,621,100	3.9429	-1.73%
2021-12-13	0	4.620	4.610	4.620	4.500	4.720	4,288,500	19,731,292	4.6010	4.002	3.994	4.002	3.898	4.089	4,950,298	3.9859	-1.70%
2021-12-10	0	4.700	4.690	4.700	4.660	4.820	1,660,000	7,839,085	4.7223	4.072	4.063	4.072	4.037	4.176	1,916,170	4.0910	-2.29%
2021-12-09	0	4.810	4.810	4.840	4.730	4.900	4,460,000	21,524,722	4.8262	4.167	4.167	4.193	4.098	4.245	5,148,264	4.1810	1.69%
2021-12-08	0	4.730	4.730	4.740	4.640	4.820	1,304,000	6,188,147	4.7455	4.098	4.098	4.106	4.020	4.176	1,505,232	4.1111	1.72%
2021-12-07	0	4.650	4.650	4.660	4.580	4.690	2,211,034	10,199,604	4.6130	4.028	4.028	4.037	3.968	4.063	2,552,239	3.9963	1.31%
2021-12-06	0	4.590	4.590	4.600	4.570	4.780	3,829,241	17,792,804	4.6466	3.976	3.976	3.985	3.959	4.141	4,420,167	4.0254	-4.77%
2021-12-03	0	4.820	4.790	4.820	4.720	4.850	5,091,659	24,307,836	4.7741	4.176	4.150	4.176	4.089	4.202	5,877,400	4.1358	1.47%
2021-12-02	0	4.750	4.750	4.760	4.720	4.860	2,481,000	11,802,835	4.7573	4.115	4.115	4.124	4.089	4.210	2,863,866	4.1213	-1.45%
2021-12-01	0	4.820	4.810	4.820	4.770	4.940	3,406,000	16,529,355	4.8530	4.176	4.167	4.176	4.132	4.280	3,931,611	4.2042	-1.83%
2021-11-30	0	4.910	4.900	4.910	4.850	5.570	19,465,500	99,515,295	5.1124	4.254	4.245	4.254	4.202	4.825	22,469,402	4.4289	-9.91%
2021-11-29	0	5.450	5.400	5.450	5.060	5.570	20,618,500	112,651,130	5.4636	4.721	4.678	4.721	4.384	4.825	23,800,332	4.7332	8.35%
2021-11-26	0	5.030	5.030	5.040	5.020	5.240	4,362,500	22,308,383	5.1137	4.358	4.358	4.366	4.349	4.539	5,035,718	4.4300	-4.19%
2021-11-25	0	5.250	5.250	5.260	5.120	5.300	3,723,000	19,440,825	5.2218	4.548	4.548	4.557	4.436	4.591	4,297,531	4.5237	1.35%
2021-11-24	0	5.180	5.160	5.180	5.030	5.300	4,824,881	25,070,870	5.1962	4.487	4.470	4.487	4.358	4.591	5,569,453	4.5015	4.02%
2021-11-23	0	4.980	4.970	4.980	4.800	5.040	4,279,424	21,032,239	4.9147	4.314	4.306	4.314	4.158	4.366	4,939,822	4.2577	1.01%
2021-11-22	0	4.930	4.910	4.930	4.890	5.050	2,845,500	14,051,920	4.9383	4.271	4.254	4.271	4.236	4.375	3,284,616	4.2781	-1.99%
2021-11-19	0	5.030	5.020	5.030	5.000	5.170	2,486,000	12,544,945	5.0462	4.358	4.349	4.358	4.332	4.479	2,869,638	4.3716	-2.14%
2021-11-18	0	5.140	5.100	5.140	5.080	5.300	4,311,500	22,291,939	5.1703	4.453	4.418	4.453	4.401	4.591	4,976,848	4.4791	-3.38%
2021-11-17	0	5.320	5.320	5.330	5.300	5.430	1,692,000	9,017,322	5.3294	4.609	4.609	4.617	4.591	4.704	1,953,108	4.6169	-1.85%
2021-11-16	0	5.420	5.380	5.420	5.340	5.490	4,903,500	26,476,187	5.3994	4.695	4.661	4.695	4.626	4.756	5,660,205	4.6776	1.88%
2021-11-15	0	5.320	5.320	5.360	5.320	5.450	1,890,500	10,152,780	5.3704	4.609	4.609	4.643	4.609	4.721	2,182,241	4.6525	-0.56%
2021-11-12	0	5.350	5.330	5.350	5.290	5.420	946,000	5,038,492	5.3261	4.635	4.617	4.635	4.583	4.695	1,091,986	4.6141	-0.37%
2021-11-11	0	5.370	5.370	5.380	5.170	5.420	2,792,500	14,941,900	5.3507	4.652	4.652	4.661	4.479	4.695	3,223,437	4.6354	3.67%
2021-11-10	0	5.180	5.180	5.190	5.030	5.210	3,543,500	18,188,330	5.1329	4.487	4.487	4.496	4.358	4.513	4,090,330	4.4467	0.39%
2021-11-09	0	5.160	5.150	5.160	5.040	5.160	1,750,000	8,943,824	5.1108	4.470	4.462	4.470	4.366	4.470	2,020,059	4.4275	1.38%
2021-11-08	0	5.090	5.080	5.090	5.020	5.200	1,224,500	6,196,741	5.0606	4.410	4.401	4.410	4.349	4.505	1,413,464	4.3841	-0.20%
2021-11-05	0	5.100	5.100	5.110	5.040	5.160	3,559,000	18,088,170	5.0824	4.418	4.418	4.427	4.366	4.470	4,108,222	4.4029	-0.97%
2021-11-04	0	5.150	5.140	5.150	5.130	5.220	1,760,000	9,105,447	5.1735	4.462	4.453	4.462	4.444	4.522	2,031,602	4.4819	-0.96%
2021-11-03	0	5.200	5.190	5.200	5.100	5.340	2,627,037	13,511,378	5.1432	4.505	4.496	4.505	4.418	4.626	3,032,439	4.4556	0.00%
2021-11-02	0	5.200	5.200	5.210	5.160	5.400	2,667,000	14,112,225	5.2914	4.505	4.505	4.513	4.470	4.678	3,078,570	4.5840	-1.70%
2021-11-01	0	5.290	5.280	5.290	5.240	5.460	1,935,500	10,256,624	5.2992	4.583	4.574	4.583	4.539	4.730	2,234,185	4.5908	-2.94%
2021-10-29	0	5.450	5.440	5.450	5.390	5.500	2,805,000	15,259,477	5.4401	4.721	4.713	4.721	4.669	4.765	3,237,866	4.7128	0.37%
2021-10-28	0	5.430	5.420	5.430	5.400	5.600	2,867,500	15,628,810	5.4503	4.704	4.695	4.704	4.678	4.851	3,310,011	4.7217	-2.51%
2021-10-27	0	5.570	5.560	5.570	5.520	5.700	3,209,500	17,892,238	5.5748	4.825	4.817	4.825	4.782	4.938	3,704,788	4.8295	-0.54%
2021-10-26	0	5.600	5.600	5.620	5.560	5.860	4,690,000	26,480,090	5.6461	4.851	4.851	4.869	4.817	5.077	5,413,757	4.8913	-3.61%
2021-10-25	0	5.810	5.800	5.810	5.760	5.950	1,866,000	10,875,872	5.8284	5.033	5.025	5.033	4.990	5.155	2,153,960	5.0492	-2.19%
2021-10-22	0	5.940	5.910	5.940	5.840	5.970	3,219,500	19,041,537	5.9144	5.146	5.120	5.146	5.059	5.172	3,716,331	5.1237	1.71%
2021-10-21	0	5.840	5.840	5.850	5.810	6.030	5,898,739	34,551,089	5.8574	5.059	5.059	5.068	5.033	5.224	6,809,028	5.0743	-2.34%
2021-10-20	0	5.980	5.950	5.980	5.800	6.030	2,829,000	16,785,310	5.9333	5.181	5.155	5.181	5.025	5.224	3,265,569	5.1401	1.01%
2021-10-19	0	5.920	5.910	5.920	5.740	5.950	2,806,500	16,504,720	5.8809	5.129	5.120	5.129	4.973	5.155	3,239,597	5.0947	1.37%
2021-10-18	0	5.840	5.830	5.840	5.700	5.880	4,484,500	25,935,460	5.7834	5.059	5.051	5.059	4.938	5.094	5,176,545	5.0102	1.39%
2021-10-15	0	5.760	5.760	5.770	5.680	5.930	6,326,500	36,476,040	5.7656	4.990	4.990	4.999	4.921	5.137	7,302,801	4.9948	-2.21%
2021-10-12	0	5.890	5.890	5.900	5.870	6.150	4,476,000	26,719,406	5.9695	5.103	5.103	5.111	5.085	5.328	5,166,733	5.1714	-2.97%
2021-10-11	0	6.070	6.050	6.070	5.950	6.090	2,616,000	15,794,980	6.0378	5.259	5.241	5.259	5.155	5.276	3,019,699	5.2306	3.41%
2021-10-08	0	5.870	5.870	5.880	5.870	6.220	5,430,000	32,406,880	5.9681	5.085	5.085	5.094	5.085	5.388	6,267,954	5.1702	-4.55%
2021-10-07	0	6.150	6.140	6.150	6.000	6.200	4,717,000	28,865,047	6.1194	5.328	5.319	5.328	5.198	5.371	5,444,924	5.3013	3.36%
2021-10-06	0	5.950	5.950	5.980	5.930	6.280	12,035,834	72,857,640	6.0534	5.155	5.155	5.181	5.137	5.440	13,893,195	5.2441	-5.25%
2021-10-05	0	6.280	6.250	6.280	6.080	6.360	2,028,276	12,726,234	6.2744	5.440	5.414	5.440	5.267	5.510	2,341,278	5.4356	1.45%
2021-10-04	0	6.190	6.180	6.200	6.070	6.310	2,350,000	14,569,169	6.1996	5.362	5.354	5.371	5.259	5.466	2,712,650	5.3708	-2.06%
2021-09-30	0	6.320	6.280	6.320	5.960	6.330	3,312,500	20,619,977	6.2249	5.475	5.440	5.475	5.163	5.484	3,823,683	5.3927	3.27%
2021-09-29	0	6.120	6.120	6.160	6.010	6.220	6,735,000	41,162,556	6.1117	5.302	5.302	5.336	5.207	5.388	7,774,340	5.2947	-2.24%
2021-09-28	0	6.260	6.220	6.260	5.890	6.460	11,044,500	68,242,870	6.1789	5.423	5.388	5.423	5.103	5.596	12,748,879	5.3529	6.10%
2021-09-27	0	5.900	5.900	5.910	5.860	6.270	8,669,500	51,827,174	5.9781	5.111	5.111	5.120	5.077	5.432	10,007,371	5.1789	-3.91%
2021-09-24	0	6.140	6.120	6.140	6.060	6.320	5,097,000	31,231,675	6.1275	5.319	5.302	5.319	5.250	5.475	5,883,565	5.3083	-1.29%
2021-09-23	0	6.220	6.220	6.240	6.160	6.420	3,353,972	20,997,668	6.2605	5.388	5.388	5.406	5.336	5.562	3,871,555	5.4236	-0.16%
2021-09-21	0	6.230	6.230	6.250	6.050	6.340	1,664,500	10,237,270	6.1504	5.397	5.397	5.414	5.241	5.492	1,921,364	5.3281	0.81%
2021-09-20	0	6.180	6.160	6.200	6.050	6.400	1,786,000	11,029,115	6.1753	5.354	5.336	5.371	5.241	5.544	2,061,614	5.3497	-4.92%
2021-09-17	0	6.500	6.470	6.500	6.240	6.510	3,383,500	21,728,470	6.4219	5.631	5.605	5.631	5.406	5.640	3,905,639	5.5634	3.67%
2021-09-16	0	6.270	6.270	6.280	6.200	6.600	3,516,000	22,092,724	6.2835	5.432	5.432	5.440	5.371	5.718	4,058,587	5.4435	-3.69%
2021-09-15	0	6.510	6.480	6.510	6.450	6.670	4,299,000	28,070,245	6.5295	5.640	5.614	5.640	5.588	5.778	4,962,419	5.6566	0.15%
2021-09-14	0	6.500	6.480	6.500	6.440	6.770	6,932,000	45,680,460	6.5898	5.631	5.614	5.631	5.579	5.865	8,001,741	5.7088	-0.15%
2021-09-13	0	6.510	6.500	6.510	6.430	6.720	6,494,500	42,257,365	6.5066	5.640	5.631	5.640	5.570	5.822	7,496,727	5.6368	-2.54%
2021-09-10	0	6.680	6.670	6.680	6.610	6.790	10,153,500	67,849,255	6.6824	5.787	5.778	5.787	5.726	5.882	11,720,381	5.7890	-0.15%
2021-09-09	0	6.690	6.670	6.700	6.600	6.880	5,840,500	38,947,285	6.6685	5.796	5.778	5.804	5.718	5.960	6,741,802	5.7770	-0.74%
2021-09-08	0	6.740	6.730	6.740	6.600	6.820	4,785,009	32,015,964	6.6909	5.839	5.830	5.839	5.718	5.908	5,523,428	5.7964	-1.03%
2021-09-07	0	6.810	6.800	6.810	6.720	7.230	7,108,500	48,897,941	6.8788	5.900	5.891	5.900	5.822	6.263	8,205,479	5.9592	-5.81%
2021-09-06	0	7.230	7.220	7.230	6.910	7.270	3,842,000	27,499,245	7.1575	6.263	6.255	6.263	5.986	6.298	4,434,895	6.2007	4.78%
2021-09-03	0	6.900	6.890	6.900	6.700	6.990	2,424,650	16,614,736	6.8524	5.978	5.969	5.978	5.804	6.056	2,798,820	5.9363	1.62%
2021-09-02	0	6.790	6.760	6.790	6.720	6.970	6,062,500	41,402,984	6.8294	5.882	5.856	5.882	5.822	6.038	6,998,061	5.9164	-1.74%
2021-09-01	0	6.910	6.900	6.910	6.630	7.000	4,117,500	28,194,330	6.8474	5.986	5.978	5.986	5.744	6.064	4,752,910	5.9320	0.88%
2021-08-31	0	6.850	6.820	6.850	6.500	6.850	7,409,050	49,151,145	6.6339	5.934	5.908	5.934	5.631	5.934	8,552,409	5.7471	0.74%
2021-08-30	0	6.800	6.800	6.820	6.650	6.860	4,220,500	28,766,801	6.8160	5.891	5.891	5.908	5.761	5.943	4,871,805	5.9048	2.87%
2021-08-27	0	6.610	6.610	6.620	6.570	6.720	1,866,500	12,352,365	6.6179	5.726	5.726	5.735	5.692	5.822	2,154,537	5.7332	0.00%
2021-08-26	0	6.610	6.600	6.610	6.530	6.810	2,797,500	18,455,450	6.5971	5.726	5.718	5.726	5.657	5.900	3,229,208	5.7152	-1.34%
2021-08-25	0	6.700	6.670	6.700	6.620	6.910	1,836,000	12,296,691	6.6975	5.804	5.778	5.804	5.735	5.986	2,119,330	5.8022	-1.18%
2021-08-24	0	6.780	6.770	6.780	6.470	6.780	3,388,000	22,764,570	6.7192	5.874	5.865	5.874	5.605	5.874	3,910,834	5.8209	4.95%
2021-08-23	0	6.460	6.460	6.470	6.300	6.590	2,990,000	19,345,269	6.4700	5.596	5.596	5.605	5.458	5.709	3,451,415	5.6050	1.89%
2021-08-20	0	6.340	6.290	6.340	6.140	6.650	5,307,000	33,539,721	6.3199	5.492	5.449	5.492	5.319	5.761	6,125,972	5.4750	-4.37%
2021-08-19	0	6.630	6.630	6.640	6.600	6.800	2,248,500	15,008,795	6.6750	5.744	5.744	5.752	5.718	5.891	2,595,487	5.7827	-1.92%
2021-08-18	0	6.760	6.760	6.770	6.630	6.940	2,532,000	17,153,375	6.7746	5.856	5.856	5.865	5.744	6.012	2,922,736	5.8689	0.75%
2021-08-17	0	6.710	6.700	6.710	6.600	7.070	10,249,500	68,613,784	6.6944	5.813	5.804	5.813	5.718	6.125	11,831,196	5.7994	-3.31%
2021-08-16	0	6.940	6.940	6.970	6.890	7.170	4,136,500	28,868,940	6.9791	6.012	6.012	6.038	5.969	6.211	4,774,842	6.0461	-2.12%
2021-08-13	0	7.090	7.080	7.090	7.010	7.290	1,830,500	13,056,615	7.1328	6.142	6.133	6.142	6.073	6.315	2,112,981	6.1792	0.71%
2021-08-12	0	7.040	7.040	7.050	6.990	7.320	5,817,000	41,203,180	7.0832	6.099	6.099	6.107	6.056	6.341	6,714,675	6.1363	-3.43%
2021-08-11	0	7.290	7.280	7.300	7.120	7.540	9,007,000	65,974,090	7.3248	6.315	6.307	6.324	6.168	6.532	10,396,954	6.3455	0.28%
2021-08-10	0	7.270	7.270	7.290	6.940	7.360	6,301,000	45,491,235	7.2197	6.298	6.298	6.315	6.012	6.376	7,273,366	6.2545	4.60%
2021-08-09	0	6.950	6.940	6.950	6.820	7.330	12,609,020	87,767,493	6.9607	6.021	6.012	6.021	5.908	6.350	14,554,835	6.0301	-3.74%
2021-08-06	0	7.220	7.220	7.230	6.830	7.460	11,528,500	82,918,130	7.1924	6.255	6.255	6.263	5.917	6.463	13,307,570	6.2309	7.92%
2021-08-05	0	6.690	6.680	6.690	6.660	7.100	2,780,000	19,064,061	6.8576	5.796	5.787	5.796	5.770	6.151	3,209,008	5.9408	-3.04%
2021-08-04	0	6.900	6.890	6.900	6.770	7.070	8,096,119	55,665,488	6.8756	5.978	5.969	5.978	5.865	6.125	9,345,506	5.9564	-0.58%
2021-08-03	0	6.940	6.930	6.940	6.860	7.280	7,622,605	53,844,789	7.0638	6.012	6.004	6.012	5.943	6.307	8,798,920	6.1195	-2.39%
2021-08-02	0	7.110	7.110	7.120	6.900	7.500	6,547,292	46,536,174	7.1077	6.159	6.159	6.168	5.978	6.497	7,557,665	6.1575	-1.25%
2021-07-30	0	7.200	7.190	7.200	7.050	7.490	9,976,000	73,000,020	7.3176	6.237	6.229	6.237	6.107	6.489	11,515,489	6.3393	-1.64%
2021-07-29	0	7.320	7.320	7.330	6.730	7.490	19,087,000	139,470,637	7.3071	6.341	6.341	6.350	5.830	6.489	22,032,492	6.3302	10.08%
2021-07-28	0	6.650	6.650	6.660	6.290	6.740	6,820,000	44,517,625	6.5275	5.761	5.761	5.770	5.449	5.839	7,872,458	5.6549	-0.30%
2021-07-27	0	6.670	6.610	6.670	6.100	6.880	24,148,000	159,181,410	6.5919	5.778	5.726	5.778	5.284	5.960	27,874,502	5.7106	-1.48%
2021-07-26	0	6.770	6.770	6.790	6.730	7.580	15,399,000	107,327,737	6.9698	5.865	5.865	5.882	5.830	6.567	17,775,363	6.0380	-10.80%
2021-07-23	0	7.590	7.590	7.600	7.530	7.820	4,398,000	33,639,565	7.6488	6.575	6.575	6.584	6.523	6.775	5,076,696	6.6263	-2.19%
2021-07-22	0	7.760	7.730	7.760	7.660	7.920	3,373,500	26,191,550	7.7639	6.723	6.697	6.723	6.636	6.861	3,894,096	6.7260	0.26%
2021-07-21	0	7.740	7.730	7.740	7.570	7.970	3,504,500	27,479,660	7.8412	6.705	6.697	6.705	6.558	6.905	4,045,312	6.7930	2.65%
2021-07-20	0	7.540	7.540	7.560	7.440	7.800	6,164,500	46,563,410	7.5535	6.532	6.532	6.549	6.445	6.757	7,115,801	6.5437	-2.58%
2021-07-19	0	7.740	7.720	7.740	7.700	7.980	3,324,000	26,026,817	7.8300	6.705	6.688	6.705	6.671	6.913	3,836,957	6.7832	0.39%
2021-07-16	0	7.710	7.710	7.720	7.630	7.920	9,127,500	70,522,576	7.7264	6.679	6.679	6.688	6.610	6.861	10,536,049	6.6935	-2.16%
2021-07-15	0	7.880	7.860	7.880	7.800	8.160	5,983,000	47,128,863	7.8771	6.827	6.809	6.827	6.757	7.069	6,906,292	6.8240	-3.19%
2021-07-14	0	8.140	8.130	8.140	7.920	8.200	3,822,000	31,032,217	8.1194	7.052	7.043	7.052	6.861	7.104	4,411,808	7.0339	2.91%
2021-07-13	0	7.910	7.900	7.910	7.850	8.150	5,989,500	47,548,387	7.9386	6.853	6.844	6.853	6.801	7.060	6,913,795	6.8773	-2.83%
2021-07-12	0	8.140	8.120	8.140	7.910	8.380	5,782,000	46,932,642	8.1170	7.052	7.034	7.052	6.853	7.260	6,674,274	7.0319	0.49%
2021-07-09	0	8.100	8.100	8.110	7.820	8.380	10,810,300	88,292,401	8.1674	7.017	7.017	7.026	6.775	7.260	12,478,538	7.0755	1.89%
2021-07-08	0	7.950	7.950	7.960	7.810	8.180	10,074,500	80,133,104	7.9541	6.887	6.887	6.896	6.766	7.086	11,629,190	6.8907	-1.85%
2021-07-07	0	8.100	8.090	8.100	7.950	8.510	8,828,500	72,427,773	8.2039	7.017	7.008	7.017	6.887	7.372	10,190,908	7.1071	-2.06%
2021-07-06	0	8.270	8.240	8.270	7.880	8.450	20,927,000	169,009,884	8.0762	7.164	7.138	7.164	6.827	7.320	24,156,440	6.9965	-2.13%
2021-07-05	0	8.450	8.430	8.450	8.360	8.960	12,456,920	106,656,268	8.5620	7.320	7.303	7.320	7.242	7.762	14,379,263	7.4174	-5.06%
2021-07-02	0	8.900	8.890	8.900	8.760	9.770	11,937,500	107,982,134	9.0456	7.710	7.702	7.710	7.589	8.464	13,779,686	7.8363	-5.62%
2021-06-30	0	9.430	9.430	9.440	9.360	9.830	13,604,000	128,809,703	9.4685	8.169	8.169	8.178	8.109	8.516	15,703,360	8.2027	-3.68%
2021-06-29	0	9.790	9.780	9.790	9.580	10.48	16,219,500	159,670,870	9.8444	8.481	8.473	8.481	8.299	9.079	18,722,482	8.5283	-6.05%
2021-06-28	0	10.42	10.40	10.42	10.06	10.60	7,789,798	80,262,553	10.304	9.027	9.010	9.027	8.715	9.183	8,991,914	8.9261	0.39%
2021-06-25	0	10.38	10.34	10.38	9.940	10.70	19,440,166	199,118,593	10.243	8.992	8.958	8.992	8.611	9.270	22,440,159	8.8733	-1.70%
2021-06-24	0	10.56	10.56	10.58	10.40	11.24	18,286,500	195,751,098	10.705	9.148	9.148	9.166	9.010	9.737	21,108,460	9.2736	-5.38%
2021-06-23	0	11.16	11.14	11.16	10.64	11.66	35,148,366	393,924,190	11.207	9.668	9.651	9.668	9.218	10.10	40,572,437	9.7092	2.76%
2021-06-22	0	10.86	10.84	10.86	9.440	11.00	35,738,287	370,593,206	10.370	9.408	9.391	9.408	8.178	9.529	41,253,394	8.9833	11.38%
2021-06-21	0	9.750	9.740	9.750	9.080	10.40	23,134,376	228,607,734	9.8817	8.447	8.438	8.447	7.866	9.010	26,704,456	8.5607	6.21%
2021-06-18	0	9.180	9.180	9.190	9.070	9.600	6,306,526	58,672,187	9.3034	7.953	7.953	7.961	7.857	8.317	7,279,745	8.0596	-2.34%
2021-06-17	0	9.400	9.400	9.410	8.800	9.530	8,244,141	76,716,220	9.3055	8.143	8.143	8.152	7.624	8.256	9,516,371	8.0615	5.50%
2021-06-16	0	8.910	8.880	8.910	8.510	9.200	8,930,766	79,469,966	8.8984	7.719	7.693	7.719	7.372	7.970	10,308,955	7.7088	-1.00%
2021-06-15	0	9.000	8.990	9.000	8.850	9.280	5,127,402	46,114,188	8.9937	7.797	7.788	7.797	7.667	8.039	5,918,659	7.7913	-1.85%
2021-06-11	0	9.170	9.170	9.180	9.150	9.620	5,157,000	48,322,090	9.3702	7.944	7.944	7.953	7.927	8.334	5,952,825	8.1175	-0.86%
2021-06-10	0	9.250	9.240	9.250	9.150	9.790	9,280,500	87,255,230	9.4020	8.013	8.005	8.013	7.927	8.481	10,712,660	8.1451	-3.85%
2021-06-09	0	9.620	9.570	9.620	8.780	9.650	8,587,500	79,921,525	9.3067	8.334	8.291	8.334	7.606	8.360	9,912,717	8.0625	5.60%
2021-06-08	0	9.110	9.110	9.120	8.720	9.660	13,308,794	121,483,333	9.1280	7.892	7.892	7.901	7.554	8.369	15,362,598	7.9077	-3.39%
2021-06-07	0	9.430	9.430	9.440	9.250	10.48	24,343,515	236,950,529	9.7336	8.169	8.169	8.178	8.013	9.079	28,100,189	8.4323	-2.90%
2021-06-04	0	9.800	9.790	9.800	8.760	10.04	30,838,786	298,804,960	9.6893	8.413	8.405	8.413	7.521	8.619	35,921,095	8.3184	9.74%
2021-06-03	0	8.930	8.930	8.950	8.290	9.240	16,065,287	142,476,363	8.8686	7.667	7.667	7.684	7.117	7.933	18,712,887	7.6138	6.95%
2021-06-02	0	8.350	8.330	8.350	8.300	8.540	4,400,000	37,013,290	8.4121	7.169	7.151	7.169	7.126	7.332	5,125,131	7.2219	-1.53%
2021-06-01	0	8.480	8.450	8.480	8.100	8.530	8,018,035	67,234,611	8.3854	7.280	7.254	7.280	6.954	7.323	9,339,427	7.1990	2.54%
2021-05-31	0	8.270	8.270	8.280	7.900	8.380	5,256,000	43,076,635	8.1957	7.100	7.100	7.109	6.782	7.194	6,122,202	7.0361	5.35%
2021-05-28	0	7.850	7.850	7.860	7.770	8.060	3,791,500	29,954,235	7.9004	6.739	6.739	6.748	6.671	6.920	4,416,349	6.7826	-2.12%
2021-05-27	0	8.020	8.000	8.020	7.900	8.270	8,773,950	70,460,521	8.0306	6.885	6.868	6.885	6.782	7.100	10,219,919	6.8944	-1.96%
2021-05-26	0	8.180	8.180	8.190	7.960	8.360	8,013,046	65,640,526	8.1917	7.023	7.023	7.031	6.834	7.177	9,333,616	7.0327	0.62%
2021-05-25	0	8.130	8.130	8.140	7.640	8.530	20,274,958	168,115,621	8.2918	6.980	6.980	6.988	6.559	7.323	23,616,322	7.1186	3.04%
2021-05-24	0	7.890	7.880	7.890	7.520	8.470	12,995,632	102,586,799	7.8939	6.774	6.765	6.774	6.456	7.272	15,137,345	6.7771	4.50%
2021-05-21	0	7.550	7.520	7.550	7.140	7.880	11,438,923	86,045,619	7.5222	6.482	6.456	6.482	6.130	6.765	13,324,086	6.4579	7.40%
2021-05-20	0	7.030	6.990	7.030	6.920	7.180	1,868,926	13,051,999	6.9837	6.035	6.001	6.035	5.941	6.164	2,176,930	5.9956	-1.26%
2021-05-18	0	7.120	7.100	7.120	7.050	7.180	2,054,591	14,600,574	7.1063	6.113	6.095	6.113	6.053	6.164	2,393,193	6.1009	0.99%
2021-05-17	0	7.050	7.050	7.070	6.990	7.230	5,847,715	41,368,207	7.0743	6.053	6.053	6.070	6.001	6.207	6,811,433	6.0733	0.71%
2021-05-14	0	7.000	7.000	7.070	6.810	7.150	2,111,775	14,735,743	6.9779	6.010	6.010	6.070	5.846	6.138	2,459,801	5.9906	-1.27%
2021-05-13	0	7.090	7.090	7.100	6.960	7.210	1,992,000	14,118,497	7.0876	6.087	6.087	6.095	5.975	6.190	2,320,287	6.0848	-1.53%
2021-05-12	0	7.200	7.200	7.210	7.000	7.350	2,409,500	17,441,075	7.2385	6.181	6.181	6.190	6.010	6.310	2,806,592	6.2143	1.12%
2021-05-11	0	7.120	7.100	7.120	6.600	7.250	4,527,500	31,880,910	7.0416	6.113	6.095	6.113	5.666	6.224	5,273,643	6.0453	3.64%
2021-05-10	0	6.870	6.840	6.870	6.570	6.920	3,308,500	22,259,550	6.7280	5.898	5.872	5.898	5.640	5.941	3,853,749	5.7761	3.15%
2021-05-07	0	6.660	6.660	6.680	6.630	6.890	2,111,000	14,197,535	6.7255	5.718	5.718	5.735	5.692	5.915	2,458,898	5.7739	-3.34%
2021-05-06	0	6.890	6.890	6.930	6.720	7.120	5,092,000	35,296,100	6.9317	5.915	5.915	5.950	5.769	6.113	5,931,174	5.9509	1.92%
2021-05-05	0	6.760	6.740	6.760	6.720	6.840	2,562,000	17,399,330	6.7913	5.804	5.786	5.804	5.769	5.872	2,984,224	5.8304	-1.17%
2021-05-04	0	6.840	6.840	6.850	6.580	6.890	4,482,179	30,454,006	6.7945	5.872	5.872	5.881	5.649	5.915	5,220,853	5.8331	2.86%
2021-05-03	0	6.650	6.640	6.650	6.550	6.750	1,004,000	6,663,845	6.6373	5.709	5.701	5.709	5.623	5.795	1,169,462	5.6982	-1.34%
2021-04-30	0	6.740	6.740	6.760	6.650	6.910	830,500	5,615,546	6.7616	5.786	5.786	5.804	5.709	5.932	967,368	5.8050	-1.61%
2021-04-29	0	6.850	6.840	6.850	6.710	7.190	2,096,010	14,561,538	6.9473	5.881	5.872	5.881	5.761	6.173	2,441,438	5.9643	0.44%
2021-04-28	0	6.820	6.810	6.820	6.400	6.850	3,736,000	24,486,435	6.5542	5.855	5.846	5.855	5.494	5.881	4,351,702	5.6269	3.02%
2021-04-27	0	6.620	6.590	6.620	6.550	6.890	2,434,431	16,375,117	6.7265	5.683	5.658	5.683	5.623	5.915	2,835,631	5.7748	0.00%
2021-04-26	0	6.620	6.600	6.620	6.600	6.880	5,753,000	38,855,332	6.7539	5.683	5.666	5.683	5.666	5.907	6,701,109	5.7983	0.46%
2021-04-23	0	6.590	6.590	6.600	6.360	6.620	2,081,000	13,578,555	6.5250	5.658	5.658	5.666	5.460	5.683	2,423,954	5.6018	2.49%
2021-04-22	0	6.430	6.420	6.430	6.200	6.430	1,248,500	7,918,330	6.3423	5.520	5.512	5.520	5.323	5.520	1,454,256	5.4449	3.04%
2021-04-21	0	6.240	6.220	6.240	6.190	6.340	1,109,500	6,922,775	6.2395	5.357	5.340	5.357	5.314	5.443	1,292,348	5.3567	-1.73%
2021-04-20	0	6.350	6.350	6.360	6.160	6.450	2,924,500	18,490,680	6.3227	5.452	5.452	5.460	5.288	5.537	3,406,465	5.4281	1.93%
2021-04-19	0	6.230	6.210	6.230	6.120	6.250	1,227,500	7,615,335	6.2039	5.349	5.331	5.349	5.254	5.366	1,429,795	5.3262	1.47%
2021-04-16	0	6.140	6.140	6.150	6.060	6.240	964,000	5,899,555	6.1199	5.271	5.271	5.280	5.203	5.357	1,122,870	5.2540	0.99%
2021-04-15	0	6.080	6.060	6.080	6.000	6.210	1,386,500	8,423,005	6.0750	5.220	5.203	5.220	5.151	5.331	1,614,999	5.2155	-2.25%
2021-04-14	0	6.220	6.210	6.220	6.100	6.250	723,500	4,483,572	6.1971	5.340	5.331	5.340	5.237	5.366	842,735	5.3203	0.65%
2021-04-13	0	6.180	6.120	6.180	6.130	6.290	481,010	2,996,697	6.2300	5.306	5.254	5.306	5.263	5.400	560,282	5.3486	0.98%
2021-04-12	0	6.120	6.100	6.120	6.060	6.220	1,271,500	7,776,605	6.1161	5.254	5.237	5.254	5.203	5.340	1,481,046	5.2508	-2.24%
2021-04-09	0	6.260	6.250	6.260	6.160	6.350	1,192,500	7,449,290	6.2468	5.374	5.366	5.374	5.288	5.452	1,389,027	5.3630	-1.42%
2021-04-08	0	6.350	6.330	6.350	6.240	6.510	1,608,608	10,269,030	6.3838	5.452	5.434	5.452	5.357	5.589	1,873,711	5.4806	0.79%
2021-04-07	0	6.300	6.300	6.310	6.220	6.520	1,587,000	10,050,440	6.3330	5.409	5.409	5.417	5.340	5.598	1,848,542	5.4370	-2.78%
2021-04-01	0	6.480	6.460	6.480	6.150	6.500	2,385,000	15,167,015	6.3593	5.563	5.546	5.563	5.280	5.580	2,778,054	5.4596	5.88%
2021-03-31	0	6.120	6.120	6.130	6.100	6.310	1,390,000	8,528,689	6.1357	5.254	5.254	5.263	5.237	5.417	1,619,075	5.2676	-2.86%
2021-03-30	0	6.300	6.280	6.300	6.150	6.490	1,980,500	12,551,190	6.3374	5.409	5.391	5.409	5.280	5.572	2,306,891	5.4407	1.45%
2021-03-29	0	6.210	6.160	6.210	6.120	6.400	1,677,000	10,456,355	6.2352	5.331	5.288	5.331	5.254	5.494	1,953,374	5.3530	-0.96%
2021-03-26	0	6.270	6.220	6.270	5.920	6.280	1,757,000	10,804,465	6.1494	5.383	5.340	5.383	5.082	5.391	2,046,558	5.2793	4.15%
2021-03-25	0	6.020	6.000	6.020	5.850	6.070	1,200,500	7,190,977	5.9900	5.168	5.151	5.168	5.022	5.211	1,398,345	5.1425	-0.82%
2021-03-24	0	6.070	6.040	6.070	6.010	6.260	1,493,500	9,066,050	6.0703	5.211	5.185	5.211	5.160	5.374	1,739,633	5.2115	-1.46%
2021-03-23	0	6.160	6.160	6.170	6.110	6.470	2,042,980	12,699,597	6.2162	5.288	5.288	5.297	5.246	5.555	2,379,668	5.3367	-6.10%
2021-03-22	0	6.560	6.560	6.570	6.410	6.650	741,000	4,797,045	6.4737	5.632	5.632	5.640	5.503	5.709	863,119	5.5578	0.00%
2021-03-19	0	6.560	6.550	6.560	6.320	6.620	1,413,500	9,150,560	6.4737	5.632	5.623	5.632	5.426	5.683	1,646,448	5.5578	-0.91%
2021-03-18	0	6.620	6.590	6.620	6.580	6.800	812,500	5,389,415	6.6331	5.683	5.658	5.683	5.649	5.838	946,402	5.6946	-1.05%
2021-03-17	0	6.690	6.680	6.690	6.530	6.730	1,008,000	6,691,891	6.6388	5.743	5.735	5.743	5.606	5.778	1,174,121	5.6995	0.30%
2021-03-16	0	6.670	6.650	6.670	6.420	6.800	3,656,500	24,131,810	6.5997	5.726	5.709	5.726	5.512	5.838	4,259,100	5.6659	4.22%
2021-03-15	0	6.400	6.380	6.400	6.280	6.660	1,745,918	11,248,381	6.4427	5.494	5.477	5.494	5.391	5.718	2,033,650	5.5311	-0.16%
2021-03-12	0	6.410	6.400	6.410	6.330	6.630	1,691,000	10,861,045	6.4229	5.503	5.494	5.503	5.434	5.692	1,969,681	5.5141	-1.38%
2021-03-11	0	6.500	6.490	6.500	6.270	6.550	2,279,000	14,728,371	6.4626	5.580	5.572	5.580	5.383	5.623	2,654,585	5.5483	4.33%
2021-03-10	0	6.230	6.230	6.280	6.100	6.300	10,976,500	68,073,420	6.2017	5.349	5.349	5.391	5.237	5.409	12,785,455	5.3243	3.66%
2021-03-09	0	6.010	5.990	6.010	5.910	6.210	2,602,500	15,686,995	6.0277	5.160	5.143	5.160	5.074	5.331	3,031,399	5.1748	-1.80%
2021-03-08	0	6.120	6.110	6.120	6.070	6.660	2,534,500	15,764,705	6.2200	5.254	5.246	5.254	5.211	5.718	2,952,192	5.3400	-6.85%
2021-03-05	0	6.570	6.560	6.570	6.450	6.810	4,090,000	26,863,810	6.5682	5.640	5.632	5.640	5.537	5.846	4,764,042	5.6389	-3.52%
2021-03-04	0	6.810	6.800	6.810	6.760	6.980	1,089,500	7,466,430	6.8531	5.846	5.838	5.846	5.804	5.992	1,269,052	5.8835	-2.71%
2021-03-03	0	7.000	7.000	7.010	7.000	7.150	2,702,557	19,125,283	7.0767	6.010	6.010	6.018	6.010	6.138	3,147,945	6.0755	-0.43%
2021-03-02	0	7.030	7.030	7.040	6.950	7.230	3,347,500	23,640,130	7.0620	6.035	6.035	6.044	5.967	6.207	3,899,176	6.0629	-1.26%
2021-03-01	0	7.120	7.120	7.130	6.650	7.160	3,636,000	25,717,625	7.0731	6.113	6.113	6.121	5.709	6.147	4,235,222	6.0723	6.91%
2021-02-26	0	6.660	6.620	6.660	6.410	6.740	3,692,500	24,511,645	6.6382	5.718	5.683	5.718	5.503	5.786	4,301,033	5.6990	0.30%
2021-02-25	0	6.640	6.640	6.650	6.560	6.790	2,707,500	18,062,350	6.6712	5.701	5.701	5.709	5.632	5.829	3,153,703	5.7273	1.07%
2021-02-24	0	6.570	6.560	6.570	6.360	6.920	5,609,000	36,803,430	6.5615	5.640	5.632	5.640	5.460	5.941	6,533,377	5.6331	-5.06%
2021-02-23	0	6.920	6.880	6.920	6.800	7.140	2,946,500	20,536,400	6.9698	5.941	5.907	5.941	5.838	6.130	3,432,091	5.9836	-2.67%
2021-02-22	0	7.110	7.090	7.110	7.000	7.390	3,300,810	23,585,719	7.1454	6.104	6.087	6.104	6.010	6.344	3,844,792	6.1345	-2.07%
2021-02-19	0	7.260	7.260	7.300	7.020	7.360	2,919,480	20,953,962	7.1773	6.233	6.233	6.267	6.027	6.319	3,400,618	6.1618	-0.27%
2021-02-18	0	7.280	7.270	7.280	7.230	7.520	3,024,000	22,152,175	7.3255	6.250	6.241	6.250	6.207	6.456	3,522,363	6.2890	-2.15%
2021-02-17	0	7.440	7.440	7.450	7.380	7.570	2,122,000	15,816,087	7.4534	6.387	6.387	6.396	6.336	6.499	2,471,711	6.3988	-0.27%
2021-02-16	0	7.460	7.450	7.460	7.420	7.930	2,115,500	15,912,900	7.5221	6.405	6.396	6.405	6.370	6.808	2,464,140	6.4578	-3.87%
2021-02-11	0	7.760	7.760	7.790	7.700	7.840	462,500	3,580,125	7.7408	6.662	6.662	6.688	6.611	6.731	538,721	6.6456	-2.39%
2021-02-10	0	7.950	7.920	7.950	7.520	7.950	1,663,111	12,960,328	7.7928	6.825	6.799	6.825	6.456	6.825	1,937,196	6.6903	6.00%
2021-02-09	0	7.500	7.480	7.500	7.480	7.750	714,000	5,397,202	7.5591	6.439	6.422	6.439	6.422	6.653	831,669	6.4896	-3.35%
2021-02-08	0	7.760	7.750	7.760	7.580	7.800	1,149,610	8,854,469	7.7022	6.662	6.653	6.662	6.508	6.696	1,339,069	6.6124	0.13%
2021-02-05	0	7.750	7.700	7.750	7.530	7.850	3,059,500	23,497,130	7.6801	6.653	6.611	6.653	6.465	6.739	3,563,713	6.5934	-0.13%
2021-02-04	0	7.760	7.750	7.760	7.600	8.000	1,446,000	11,266,755	7.7917	6.662	6.653	6.662	6.525	6.868	1,684,304	6.6893	-1.77%
2021-02-03	0	7.900	7.870	7.910	7.790	8.050	1,950,500	15,467,330	7.9299	6.782	6.757	6.791	6.688	6.911	2,271,947	6.8080	1.41%
2021-02-02	0	7.790	7.780	7.790	7.410	7.950	3,352,072	25,900,880	7.7268	6.688	6.679	6.688	6.362	6.825	3,904,502	6.6336	4.70%
2021-02-01	0	7.440	7.430	7.440	7.420	7.760	2,605,500	19,724,480	7.5703	6.387	6.379	6.387	6.370	6.662	3,034,893	6.4992	-2.62%
2021-01-29	0	7.640	7.620	7.640	7.390	7.800	2,844,000	21,628,241	7.6049	6.559	6.542	6.559	6.344	6.696	3,312,698	6.5289	-0.13%
2021-01-28	0	7.650	7.650	7.660	7.220	7.730	6,558,500	49,194,123	7.5008	6.568	6.568	6.576	6.198	6.636	7,639,357	6.4396	-0.39%
2021-01-27	0	7.680	7.680	7.700	7.510	7.830	2,155,500	16,555,800	7.6807	6.593	6.593	6.611	6.447	6.722	2,510,732	6.5940	-2.54%
2021-01-26	0	7.880	7.880	7.890	7.670	8.340	6,027,610	47,805,096	7.9310	6.765	6.765	6.774	6.585	7.160	7,020,975	6.8089	-5.52%
2021-01-25	0	8.340	8.310	8.340	7.350	8.420	10,694,181	84,468,348	7.8985	7.160	7.134	7.160	6.310	7.229	12,456,609	6.7810	13.78%
2021-01-22	0	7.330	7.330	7.350	7.080	7.450	2,642,500	19,349,190	7.3223	6.293	6.293	6.310	6.078	6.396	3,077,991	6.2863	0.96%
2021-01-21	0	7.260	7.260	7.340	7.210	7.700	4,274,440	31,776,762	7.4341	6.233	6.233	6.301	6.190	6.611	4,978,878	6.3823	-1.22%
2021-01-20	0	7.350	7.340	7.350	6.740	7.460	7,643,714	55,422,176	7.2507	6.310	6.301	6.310	5.786	6.405	8,903,417	6.2248	9.05%
2021-01-19	0	6.740	6.720	6.740	6.370	6.760	3,488,000	22,875,530	6.5584	5.786	5.769	5.786	5.469	5.804	4,062,831	5.6304	3.85%
2021-01-18	0	6.490	6.490	6.500	6.340	6.520	3,253,000	20,891,005	6.4221	5.572	5.572	5.580	5.443	5.598	3,789,103	5.5134	0.15%
2021-01-15	0	6.480	6.480	6.490	6.370	6.580	2,429,820	15,600,068	6.4203	5.563	5.563	5.572	5.469	5.649	2,830,260	5.5119	-2.41%
2021-01-14	0	6.640	6.620	6.640	6.380	6.650	2,315,000	15,138,020	6.5391	5.701	5.683	5.701	5.477	5.709	2,696,518	5.6139	2.00%
2021-01-13	0	6.510	6.500	6.510	6.280	6.770	2,561,500	16,666,500	6.5065	5.589	5.580	5.589	5.391	5.812	2,983,642	5.5860	-2.11%
2021-01-12	0	6.650	6.650	6.680	6.610	6.780	1,512,500	10,090,485	6.6714	5.709	5.709	5.735	5.675	5.821	1,761,764	5.7275	0.45%
2021-01-11	0	6.620	6.610	6.620	6.570	6.800	2,205,000	14,659,060	6.6481	5.683	5.675	5.683	5.640	5.838	2,568,390	5.7075	-1.63%
2021-01-08	0	6.730	6.730	6.740	6.550	6.880	2,140,936	14,403,460	6.7276	5.778	5.778	5.786	5.623	5.907	2,493,768	5.7758	0.15%
2021-01-07	0	6.720	6.700	6.720	6.660	7.000	2,228,550	15,068,986	6.7618	5.769	5.752	5.769	5.718	6.010	2,595,821	5.8051	-3.72%
2021-01-06	0	6.980	6.970	6.980	6.710	7.040	2,536,000	17,688,325	6.9749	5.992	5.984	5.992	5.761	6.044	2,953,939	5.9880	2.20%
2021-01-05	0	6.830	6.810	6.830	6.530	6.830	1,797,000	12,103,670	6.7355	5.864	5.846	5.864	5.606	5.864	2,093,150	5.7825	1.94%
2021-01-04	0	6.700	6.670	6.700	6.480	6.850	4,384,500	29,123,312	6.6423	5.752	5.726	5.752	5.563	5.881	5,107,077	5.7025	0.60%
2020-12-31	0	6.660	6.660	6.670	6.550	6.770	1,174,000	7,778,455	6.6256	5.718	5.718	5.726	5.623	5.812	1,367,478	5.6882	-0.60%
2020-12-30	0	6.700	6.670	6.700	6.180	6.730	3,699,590	24,502,981	6.6232	5.752	5.726	5.752	5.306	5.778	4,309,292	5.6861	6.35%
2020-12-29	0	6.300	6.300	6.310	6.230	6.370	1,441,239	9,062,731	6.2882	5.409	5.409	5.417	5.349	5.469	1,678,759	5.3985	-0.32%
2020-12-28	0	6.320	6.310	6.320	6.080	6.350	2,539,500	15,930,250	6.2730	5.426	5.417	5.426	5.220	5.452	2,958,016	5.3855	3.10%
2020-12-24	0	6.130	6.130	6.160	6.040	6.200	1,199,000	7,361,250	6.1395	5.263	5.263	5.288	5.185	5.323	1,396,598	5.2708	-0.49%
2020-12-23	0	6.160	6.150	6.170	6.070	6.320	2,963,000	18,200,130	6.1425	5.288	5.280	5.297	5.211	5.426	3,451,310	5.2734	-0.48%
2020-12-22	0	6.190	6.190	6.250	6.120	6.400	2,845,500	17,775,467	6.2469	5.314	5.314	5.366	5.254	5.494	3,314,446	5.3630	-2.37%
2020-12-21	0	6.340	6.330	6.340	6.000	6.350	5,034,790	31,355,682	6.2278	5.443	5.434	5.443	5.151	5.452	5,864,536	5.3467	7.09%
2020-12-18	0	5.920	5.920	5.930	5.830	6.020	1,582,500	9,359,810	5.9146	5.082	5.082	5.091	5.005	5.168	1,843,300	5.0777	-1.50%
2020-12-17	0	6.010	6.010	6.040	5.940	6.170	1,994,005	12,041,944	6.0391	5.160	5.160	5.185	5.100	5.297	2,322,622	5.1846	0.17%
2020-12-16	0	6.000	6.000	6.030	5.630	6.190	4,658,000	27,834,110	5.9755	5.151	5.151	5.177	4.833	5.314	5,425,650	5.1301	5.45%
2020-12-15	0	5.690	5.670	5.690	5.600	5.700	570,000	3,219,135	5.6476	4.885	4.868	4.885	4.808	4.894	663,937	4.8486	0.71%
2020-12-14	0	5.650	5.650	5.660	5.590	5.740	1,139,000	6,413,461	5.6308	4.851	4.851	4.859	4.799	4.928	1,326,710	4.8341	-0.35%
2020-12-11	0	5.670	5.670	5.680	5.550	5.690	1,107,000	6,217,061	5.6161	4.868	4.868	4.876	4.765	4.885	1,289,436	4.8215	-0.18%
2020-12-10	0	5.680	5.660	5.680	5.540	5.680	1,707,000	9,553,835	5.5969	4.876	4.859	4.876	4.756	4.876	1,988,318	4.8050	0.71%
2020-12-09	0	5.640	5.640	5.660	5.600	5.800	836,500	4,761,950	5.6927	4.842	4.842	4.859	4.808	4.979	974,357	4.8873	-1.05%
2020-12-08	0	5.700	5.700	5.710	5.600	5.770	1,070,000	6,061,720	5.6652	4.894	4.894	4.902	4.808	4.954	1,246,339	4.8636	-0.35%
2020-12-07	0	5.720	5.700	5.720	5.580	5.720	1,521,286	8,597,789	5.6517	4.911	4.894	4.911	4.791	4.911	1,771,998	4.8520	0.00%
2020-12-04	0	5.720	5.700	5.730	5.600	5.760	841,500	4,779,430	5.6797	4.911	4.894	4.919	4.808	4.945	980,181	4.8761	-1.04%
2020-12-03	0	5.780	5.770	5.780	5.630	5.870	1,425,645	8,257,132	5.7919	4.962	4.954	4.962	4.833	5.039	1,660,595	4.9724	1.40%
2020-12-02	0	5.700	5.680	5.700	5.540	5.760	2,354,500	13,218,767	5.6143	4.894	4.876	4.894	4.756	4.945	2,742,528	4.8199	-1.04%
2020-12-01	0	5.760	5.750	5.760	5.680	5.900	2,152,050	12,398,122	5.7611	4.945	4.936	4.945	4.876	5.065	2,506,713	4.9460	-1.03%
2020-11-30	0	5.820	5.820	5.840	5.720	5.920	2,364,500	13,762,390	5.8204	4.997	4.997	5.014	4.911	5.082	2,754,176	4.9969	-0.34%
2020-11-27	0	5.840	5.840	5.850	5.800	5.900	871,000	5,091,600	5.8457	5.014	5.014	5.022	4.979	5.065	1,014,543	5.0186	0.52%
2020-11-26	0	5.810	5.800	5.810	5.660	5.860	2,116,500	12,200,475	5.7645	4.988	4.979	4.988	4.859	5.031	2,465,305	4.9489	0.17%
2020-11-25	0	5.800	5.800	5.810	5.700	5.890	1,904,000	11,003,640	5.7792	4.979	4.979	4.988	4.894	5.057	2,217,784	4.9615	-0.34%
2020-11-24	0	5.820	5.820	5.830	5.700	5.920	2,561,500	14,810,070	5.7818	4.997	4.997	5.005	4.894	5.082	2,983,642	4.9638	0.34%
2020-11-23	0	5.800	5.790	5.800	5.760	5.990	3,462,500	20,212,100	5.8374	4.979	4.971	4.979	4.945	5.143	4,033,129	5.0115	-2.36%
2020-11-20	0	5.940	5.930	5.940	5.700	5.940	4,738,000	27,748,260	5.8565	5.100	5.091	5.100	4.894	5.100	5,518,834	5.0279	4.39%
2020-11-19	0	5.690	5.690	5.720	5.460	5.850	4,702,313	26,883,678	5.7171	4.885	4.885	4.911	4.687	5.022	5,477,266	4.9082	5.37%
2020-11-18	0	5.400	5.390	5.400	5.280	5.430	1,123,000	6,007,665	5.3497	4.636	4.627	4.636	4.533	4.662	1,308,073	4.5928	1.31%
2020-11-17	0	5.330	5.320	5.330	5.180	5.490	1,392,500	7,393,960	5.3098	4.576	4.567	4.576	4.447	4.713	1,621,987	4.5586	-1.48%
2020-11-16	0	5.410	5.400	5.410	5.320	5.600	2,501,930	13,642,480	5.4528	4.645	4.636	4.645	4.567	4.808	2,914,254	4.6813	0.37%
2020-11-13	0	5.390	5.390	5.410	5.230	5.500	2,211,000	11,954,805	5.4070	4.627	4.627	4.645	4.490	4.722	2,575,378	4.6420	0.56%
2020-11-12	0	5.360	5.350	5.360	4.970	5.370	3,793,000	19,986,485	5.2693	4.602	4.593	4.602	4.267	4.610	4,418,096	4.5238	6.14%
2020-11-11	0	5.050	5.040	5.050	4.960	5.100	1,164,500	5,869,380	5.0403	4.335	4.327	4.335	4.258	4.378	1,356,413	4.3271	1.81%
2020-11-10	0	4.960	4.960	4.990	4.960	5.110	1,233,150	6,199,238	5.0272	4.258	4.258	4.284	4.258	4.387	1,436,376	4.3159	-1.20%
2020-11-09	0	5.020	5.020	5.030	4.850	5.140	2,035,000	10,231,075	5.0276	4.310	4.310	4.318	4.164	4.413	2,370,373	4.3162	3.51%
2020-11-06	0	4.850	4.840	4.850	4.850	4.990	774,000	3,812,680	4.9259	4.164	4.155	4.164	4.164	4.284	901,557	4.2290	-2.02%
2020-11-05	0	4.950	4.900	4.950	4.830	5.050	2,751,500	13,529,575	4.9172	4.250	4.207	4.250	4.147	4.335	3,204,954	4.2215	2.48%
2020-11-04	0	4.830	4.820	4.830	4.650	4.850	1,115,000	5,352,515	4.8005	4.147	4.138	4.147	3.992	4.164	1,298,755	4.1213	2.77%
2020-11-03	0	4.700	4.690	4.700	4.580	4.720	752,850	3,522,513	4.6789	4.035	4.026	4.035	3.932	4.052	876,922	4.0169	1.73%
2020-11-02	0	4.620	4.620	4.640	4.600	4.680	451,000	2,087,980	4.6297	3.966	3.966	3.984	3.949	4.018	525,326	3.9746	0.43%
2020-10-30	0	4.600	4.600	4.610	4.410	4.610	4,254,000	19,211,934	4.5162	3.949	3.949	3.958	3.786	3.958	4,955,070	3.8772	0.22%
2020-10-29	0	4.590	4.580	4.590	4.490	4.630	5,199,000	23,838,627	4.5852	3.941	3.932	3.941	3.855	3.975	6,055,808	3.9365	-1.08%
2020-10-28	0	4.640	4.610	4.640	4.610	4.710	1,360,500	6,319,609	4.6451	3.984	3.958	3.984	3.958	4.044	1,584,714	3.9879	-1.69%
2020-10-27	0	4.720	4.690	4.720	4.660	4.870	1,766,500	8,360,457	4.7328	4.052	4.026	4.052	4.001	4.181	2,057,624	4.0632	-1.87%
2020-10-23	0	4.810	4.790	4.810	4.760	4.920	1,866,000	9,042,202	4.8458	4.129	4.112	4.129	4.087	4.224	2,173,521	4.1602	0.00%
2020-10-22	0	4.810	4.810	4.850	4.670	4.950	5,270,300	25,538,904	4.8458	4.129	4.129	4.164	4.009	4.250	6,138,859	4.1602	2.56%
2020-10-21	0	4.690	4.680	4.690	4.550	4.750	2,816,500	13,178,140	4.6789	4.026	4.018	4.026	3.906	4.078	3,280,666	4.0169	3.53%
2020-10-20	0	4.530	4.530	4.540	4.470	4.640	1,811,500	8,212,125	4.5333	3.889	3.889	3.898	3.838	3.984	2,110,040	3.8919	-2.37%
2020-10-19	0	4.640	4.640	4.650	4.630	4.750	1,362,000	6,371,625	4.6781	3.984	3.984	3.992	3.975	4.078	1,586,461	4.0163	0.00%
2020-10-16	0	4.640	4.640	4.650	4.640	4.730	780,500	3,639,110	4.6625	3.984	3.984	3.992	3.984	4.061	909,128	4.0029	0.22%
2020-10-15	0	4.630	4.630	4.670	4.630	4.790	934,500	4,369,190	4.6754	3.975	3.975	4.009	3.975	4.112	1,088,508	4.0139	-1.70%
2020-10-14	0	4.710	4.710	4.740	4.630	4.790	2,004,500	9,385,552	4.6822	4.044	4.044	4.069	3.975	4.112	2,334,847	4.0198	-0.21%
2020-10-12	0	4.720	4.720	4.730	4.670	4.800	2,481,500	11,713,403	4.7203	4.052	4.052	4.061	4.009	4.121	2,890,457	4.0524	-0.21%
2020-10-09	0	4.730	4.730	4.740	4.710	4.900	2,954,500	14,136,040	4.7846	4.061	4.061	4.069	4.044	4.207	3,441,409	4.1076	-2.27%
2020-10-08	0	4.840	4.830	4.840	4.810	4.960	704,500	3,416,980	4.8502	4.155	4.147	4.155	4.129	4.258	820,603	4.1640	-2.02%
2020-10-07	0	4.940	4.930	4.940	4.910	5.100	597,500	2,977,605	4.9834	4.241	4.232	4.241	4.215	4.378	695,969	4.2784	-2.37%
2020-10-06	0	5.060	5.040	5.060	4.900	5.100	786,000	3,924,385	4.9929	4.344	4.327	4.344	4.207	4.378	915,535	4.2864	2.64%
2020-10-05	0	4.930	4.930	4.950	4.930	5.160	1,266,234	6,342,332	5.0088	4.232	4.232	4.250	4.232	4.430	1,474,913	4.3001	-2.38%
2020-09-30	0	5.050	5.040	5.050	4.910	5.080	2,175,000	10,933,747	5.0270	4.335	4.327	4.335	4.215	4.361	2,533,445	4.3158	2.85%
2020-09-29	0	4.910	4.910	4.960	4.700	5.030	2,801,190	13,721,281	4.8984	4.215	4.215	4.258	4.035	4.318	3,262,833	4.2053	4.47%
2020-09-28	0	4.700	4.700	4.710	4.650	4.830	1,492,000	7,061,025	4.7326	4.035	4.035	4.044	3.992	4.147	1,737,885	4.0630	-1.05%
2020-09-25	0	4.750	4.750	4.770	4.660	4.830	4,014,500	19,060,720	4.7480	4.078	4.078	4.095	4.001	4.147	4,676,100	4.0762	0.21%
2020-09-24	0	4.740	4.740	4.750	4.560	4.750	2,153,000	9,940,635	4.6171	4.069	4.069	4.078	3.915	4.078	2,507,820	3.9639	0.00%
2020-09-23	0	4.740	4.710	4.740	4.630	4.820	1,390,000	6,562,820	4.7215	4.069	4.044	4.069	3.975	4.138	1,619,075	4.0534	0.00%
2020-09-22	0	4.740	4.720	4.740	4.690	4.890	3,177,100	15,164,153	4.7730	4.069	4.052	4.069	4.026	4.198	3,700,694	4.0977	-1.66%
2020-09-21	0	4.820	4.820	4.830	4.790	5.100	3,631,390	17,849,790	4.9154	4.138	4.138	4.147	4.112	4.378	4,229,852	4.2200	-5.68%
2020-09-18	0	5.110	5.080	5.110	4.980	5.150	1,325,000	6,750,575	5.0948	4.387	4.361	4.387	4.275	4.421	1,543,363	4.3739	2.20%
2020-09-17	0	5.000	5.000	5.010	4.940	5.030	1,287,000	6,408,240	4.9792	4.293	4.293	4.301	4.241	4.318	1,499,101	4.2747	-0.20%
2020-09-16	0	5.010	4.990	5.010	4.860	5.010	2,678,000	13,292,900	4.9637	4.301	4.284	4.301	4.172	4.301	3,119,341	4.2614	2.04%
2020-09-15	0	4.910	4.900	4.910	4.850	5.070	3,348,500	16,427,225	4.9058	4.215	4.207	4.215	4.164	4.353	3,900,341	4.2117	-1.41%
2020-09-14	0	4.980	4.950	4.980	4.920	5.080	1,628,000	8,123,140	4.9896	4.275	4.250	4.275	4.224	4.361	1,896,298	4.2837	0.20%
2020-09-11	0	4.970	4.960	4.970	4.930	5.120	2,475,500	12,365,795	4.9953	4.267	4.258	4.267	4.232	4.396	2,883,469	4.2885	-0.80%
2020-09-10	0	5.010	5.000	5.010	5.000	5.220	2,020,400	10,257,968	5.0772	4.301	4.293	4.301	4.293	4.481	2,353,367	4.3588	-0.20%
2020-09-09	0	5.020	5.020	5.030	5.010	5.190	3,350,750	16,945,182	5.0571	4.310	4.310	4.318	4.301	4.456	3,902,962	4.3416	-4.38%
2020-09-08	0	5.250	5.240	5.250	5.170	5.340	3,139,500	16,455,310	5.2414	4.507	4.499	4.507	4.439	4.584	3,656,897	4.4998	1.55%
2020-09-07	0	5.170	5.150	5.170	5.160	5.330	2,149,500	11,201,116	5.2110	4.439	4.421	4.439	4.430	4.576	2,503,743	4.4737	-0.19%
2020-09-04	0	5.180	5.150	5.180	5.070	5.270	3,036,000	15,607,082	5.1407	4.447	4.421	4.447	4.353	4.524	3,536,340	4.4133	-2.45%
2020-09-03	0	5.310	5.310	5.320	5.220	5.450	1,637,000	8,767,840	5.3560	4.559	4.559	4.567	4.481	4.679	1,906,782	4.5982	0.38%
2020-09-02	0	5.290	5.260	5.290	5.140	5.410	4,313,500	22,671,049	5.2558	4.542	4.516	4.542	4.413	4.645	5,024,376	4.5122	-1.49%
2020-09-01	0	5.370	5.360	5.370	5.220	5.650	4,708,000	25,164,772	5.3451	4.610	4.602	4.610	4.481	4.851	5,483,890	4.5889	-4.28%
2020-08-31	0	5.610	5.610	5.640	5.480	5.710	4,238,000	23,797,810	5.6153	4.816	4.816	4.842	4.705	4.902	4,936,433	4.8209	2.75%
2020-08-28	0	5.460	5.440	5.460	5.320	5.520	2,520,000	13,699,325	5.4362	4.687	4.670	4.687	4.567	4.739	2,935,302	4.6671	-0.73%
2020-08-27	0	5.500	5.500	5.510	5.200	5.520	3,013,000	16,193,170	5.3744	4.722	4.722	4.730	4.464	4.739	3,509,550	4.6140	3.00%
2020-08-26	0	5.340	5.340	5.350	5.320	5.460	1,464,630	7,889,791	5.3869	4.584	4.584	4.593	4.567	4.687	1,706,005	4.6247	-0.74%
2020-08-25	0	5.380	5.350	5.380	5.310	5.640	3,063,457	16,488,850	5.3824	4.619	4.593	4.619	4.559	4.842	3,568,322	4.6209	-3.24%
2020-08-24	0	5.560	5.550	5.560	5.450	5.660	2,242,000	12,410,665	5.5355	4.773	4.765	4.773	4.679	4.859	2,611,487	4.7523	-0.71%
2020-08-21	0	5.600	5.590	5.600	5.400	5.660	3,547,970	19,697,244	5.5517	4.808	4.799	4.808	4.636	4.859	4,132,684	4.7662	1.08%
2020-08-20	0	5.540	5.520	5.540	5.380	5.780	5,531,500	30,328,075	5.4828	4.756	4.739	4.756	4.619	4.962	6,443,105	4.7071	-3.65%
2020-08-19	0	5.750	5.740	5.750	5.600	5.810	3,037,500	17,358,330	5.7147	4.936	4.928	4.936	4.808	4.988	3,538,088	4.9061	-0.69%
2020-08-18	0	5.790	5.790	5.800	5.740	6.080	4,579,000	26,987,880	5.8938	4.971	4.971	4.979	4.928	5.220	5,333,631	5.0599	-2.69%
2020-08-17	0	5.950	5.940	5.950	5.730	5.980	4,178,970	24,445,612	5.8497	5.108	5.100	5.108	4.919	5.134	4,867,675	5.0220	2.59%
2020-08-14	0	5.800	5.800	5.810	5.780	5.950	1,697,565	9,919,912	5.8436	4.979	4.979	4.988	4.962	5.108	1,977,328	5.0168	-0.85%
2020-08-13	0	5.850	5.840	5.850	5.750	6.000	2,826,500	16,586,410	5.8682	5.022	5.014	5.022	4.936	5.151	3,292,314	5.0379	-1.35%
2020-08-12	0	5.930	5.920	5.930	5.690	6.070	5,120,000	29,951,705	5.8499	5.091	5.082	5.091	4.885	5.211	5,963,789	5.0223	-1.33%
2020-08-11	0	6.010	6.000	6.010	5.980	6.300	5,000,508	30,708,744	6.1411	5.160	5.151	5.160	5.134	5.409	5,824,604	5.2722	-2.44%
2020-08-10	0	6.160	6.140	6.160	5.890	6.250	5,565,575	33,899,830	6.0910	5.288	5.271	5.288	5.057	5.366	6,482,796	5.2292	-0.96%
2020-08-07	0	6.220	6.210	6.220	6.040	6.490	10,498,288	65,453,541	6.2347	5.340	5.331	5.340	5.185	5.572	12,228,432	5.3526	-0.16%
2020-08-06	0	6.230	6.230	6.240	6.000	6.340	8,223,554	50,978,266	6.1991	5.349	5.349	5.357	5.151	5.443	9,578,816	5.3220	3.15%
2020-08-05	0	6.040	6.040	6.050	5.800	6.180	10,113,380	61,232,408	6.0546	5.185	5.185	5.194	4.979	5.306	11,780,090	5.1980	3.96%
2020-08-04	0	5.810	5.810	5.820	5.600	5.910	13,807,500	80,120,010	5.8026	4.988	4.988	4.997	4.808	5.074	16,083,011	4.9817	3.94%
2020-08-03	0	5.590	5.590	5.600	5.480	6.080	19,567,880	112,223,464	5.7351	4.799	4.799	4.808	4.705	5.220	22,792,716	4.9237	1.08%
2020-07-31	0	5.530	5.520	5.530	5.360	5.590	6,046,000	33,225,635	5.4955	4.748	4.739	4.748	4.602	4.799	7,042,396	4.7179	3.56%
2020-07-30	0	5.340	5.340	5.360	5.260	5.450	4,776,500	25,729,610	5.3867	4.584	4.584	4.602	4.516	4.679	5,563,679	4.6246	1.52%
2020-07-29	0	5.260	5.240	5.270	5.200	5.350	3,301,173	17,380,979	5.2651	4.516	4.499	4.524	4.464	4.593	3,845,215	4.5202	-0.38%
2020-07-28	0	5.280	5.280	5.290	5.220	5.360	1,954,500	10,325,835	5.2831	4.533	4.533	4.542	4.481	4.602	2,276,607	4.5356	0.38%
2020-07-27	0	5.260	5.260	5.270	5.200	5.400	3,947,000	20,890,540	5.2928	4.516	4.516	4.524	4.464	4.636	4,597,476	4.5439	-0.19%
2020-07-24	0	5.270	5.270	5.280	5.240	5.600	10,395,430	55,998,536	5.3868	4.524	4.524	4.533	4.499	4.808	12,108,623	4.6247	-5.89%
2020-07-23	0	5.600	5.600	5.610	5.400	5.840	12,682,707	71,240,055	5.6171	4.808	4.808	4.816	4.636	5.014	14,772,849	4.8224	1.45%
2020-07-22	0	5.520	5.510	5.520	5.500	5.800	8,521,000	48,311,350	5.6697	4.739	4.730	4.739	4.722	4.979	9,925,282	4.8675	-1.43%
2020-07-21	0	5.600	5.600	5.620	5.540	5.800	10,275,157	58,042,101	5.6488	4.808	4.808	4.825	4.756	4.979	11,968,529	4.8496	0.54%
2020-07-20	0	5.570	5.570	5.580	5.400	5.890	9,997,000	56,145,440	5.6162	4.782	4.782	4.791	4.636	5.057	11,644,531	4.8216	4.11%
2020-07-17	0	5.350	5.350	5.360	5.080	5.450	8,567,000	45,469,770	5.3075	4.593	4.593	4.602	4.361	4.679	9,978,863	4.5566	4.90%
2020-07-16	0	5.100	5.100	5.120	5.020	5.410	8,509,239	43,957,274	5.1658	4.378	4.378	4.396	4.310	4.645	9,911,583	4.4349	-5.38%
2020-07-15	0	5.390	5.380	5.390	5.100	5.550	10,612,712	56,888,529	5.3604	4.627	4.619	4.627	4.378	4.765	12,361,714	4.6020	5.07%
2020-07-14	0	5.130	5.130	5.140	5.030	5.360	4,943,030	25,464,721	5.1516	4.404	4.404	4.413	4.318	4.602	5,757,654	4.4228	-3.21%
2020-07-13	0	5.300	5.300	5.340	5.190	5.520	5,966,000	32,102,190	5.3809	4.550	4.550	4.584	4.456	4.739	6,949,212	4.6195	0.57%
2020-07-10	0	5.270	5.260	5.270	5.250	5.650	7,768,000	41,946,777	5.3999	4.524	4.516	4.524	4.507	4.851	9,048,186	4.6359	-5.89%
2020-07-09	0	5.600	5.590	5.600	5.060	5.710	20,451,000	109,996,435	5.3785	4.808	4.799	4.808	4.344	4.902	23,821,376	4.6176	10.02%
2020-07-08	0	5.090	5.050	5.090	4.880	5.180	10,806,500	54,380,005	5.0322	4.370	4.335	4.370	4.190	4.447	12,587,438	4.3202	2.00%
2020-07-07	0	4.990	4.960	4.990	4.740	5.080	9,855,183	48,499,886	4.9213	4.284	4.258	4.284	4.069	4.361	11,479,342	4.2250	3.53%
2020-07-06	0	4.820	4.820	4.830	4.700	5.030	12,234,000	59,267,605	4.8445	4.138	4.138	4.147	4.035	4.318	14,250,194	4.1591	0.21%
2020-07-03	0	4.810	4.770	4.810	4.470	4.820	10,196,000	47,546,500	4.6633	4.129	4.095	4.129	3.838	4.138	11,876,326	4.0035	6.18%
2020-07-02	0	4.530	4.520	4.530	4.360	4.600	7,717,183	34,459,830	4.4653	3.889	3.880	3.889	3.743	3.949	8,988,994	3.8336	2.49%
2020-06-30	0	4.420	4.420	4.430	4.400	4.560	4,860,000	21,800,930	4.4858	3.795	3.795	3.803	3.777	3.915	5,660,940	3.8511	-0.67%
2020-06-29	0	4.450	4.450	4.460	4.350	4.590	7,683,603	34,502,343	4.4904	3.820	3.820	3.829	3.735	3.941	8,949,880	3.8551	3.01%
2020-06-26	0	4.320	4.320	4.340	4.250	4.390	2,695,500	11,680,075	4.3332	3.709	3.709	3.726	3.649	3.769	3,139,725	3.7201	-0.92%
2020-06-24	0	4.360	4.360	4.370	4.250	4.500	5,960,800	25,824,661	4.3324	3.743	3.743	3.752	3.649	3.863	6,943,155	3.7194	-1.36%
2020-06-23	0	4.420	4.420	4.430	4.390	4.690	4,360,500	19,417,350	4.4530	3.795	3.795	3.803	3.769	4.026	5,079,121	3.8230	-3.49%
2020-06-22	0	4.580	4.560	4.580	4.460	4.700	5,755,500	26,458,415	4.5971	3.932	3.915	3.932	3.829	4.035	6,704,021	3.9466	1.78%
2020-06-19	0	4.500	4.500	4.550	4.500	4.790	18,818,500	85,815,320	4.5602	3.863	3.863	3.906	3.863	4.112	21,919,836	3.9150	-5.86%
2020-06-18	0	4.780	4.780	4.790	4.690	4.920	5,075,000	24,297,400	4.7877	4.104	4.104	4.112	4.026	4.224	5,911,373	4.1103	-0.83%
2020-06-17	0	4.820	4.800	4.820	4.490	4.890	11,445,065	54,483,574	4.7604	4.138	4.121	4.138	3.855	4.198	13,331,240	4.0869	5.93%
2020-06-16	0	4.550	4.520	4.550	4.410	4.570	5,107,000	22,922,515	4.4885	3.906	3.880	3.906	3.786	3.923	5,948,646	3.8534	3.17%
2020-06-15	0	4.410	4.410	4.420	4.300	4.620	6,830,000	30,604,935	4.4810	3.786	3.786	3.795	3.692	3.966	7,955,601	3.8470	1.61%
2020-06-12	0	4.340	4.330	4.340	4.210	4.370	5,594,000	24,059,855	4.3010	3.726	3.717	3.726	3.614	3.752	6,515,905	3.6925	-1.36%
2020-06-11	0	4.400	4.400	4.410	4.360	4.670	8,986,500	40,105,580	4.4629	3.777	3.777	3.786	3.743	4.009	10,467,498	3.8314	-5.17%
2020-06-10	0	4.640	4.610	4.640	4.360	4.700	7,569,000	34,409,570	4.5461	3.984	3.958	3.984	3.743	4.035	8,816,390	3.9029	2.20%
2020-06-09	0	4.540	4.530	4.540	4.490	4.940	10,338,000	48,175,687	4.6601	3.898	3.889	3.898	3.855	4.241	12,041,728	4.0007	-4.02%
2020-06-08	0	4.730	4.720	4.730	4.690	5.230	13,791,300	67,739,903	4.9118	4.061	4.052	4.061	4.026	4.490	16,064,141	4.2168	-7.98%
2020-06-05	0	5.140	5.130	5.140	4.490	5.190	21,116,717	104,235,297	4.9362	4.413	4.404	4.413	3.855	4.456	24,596,805	4.2378	15.25%
2020-06-04	0	4.460	4.450	4.460	4.390	4.920	19,570,480	91,865,842	4.6941	3.829	3.820	3.829	3.769	4.224	22,795,744	4.0300	-3.25%
2020-06-03	0	4.610	4.580	4.610	3.720	4.640	19,894,161	86,527,936	4.3494	3.958	3.932	3.958	3.194	3.984	23,172,769	3.7340	24.59%
2020-06-02	0	3.700	3.680	3.700	3.550	3.780	2,544,283	9,344,745	3.6728	3.177	3.159	3.177	3.048	3.245	2,963,587	3.1532	4.23%
2020-06-01	0	3.550	3.540	3.550	3.450	3.580	1,618,000	5,729,910	3.5414	3.048	3.039	3.048	2.962	3.073	1,884,650	3.0403	4.41%
2020-05-29	0	3.500	3.500	3.550	3.500	3.650	1,952,492	6,934,862	3.5518	2.919	2.919	2.961	2.919	3.044	2,341,158	2.9622	-3.31%
2020-05-28	0	3.620	3.610	3.620	3.600	3.750	1,530,000	5,575,835	3.6443	3.019	3.011	3.019	3.002	3.127	1,834,564	3.0393	-2.69%
2020-05-27	0	3.720	3.660	3.720	3.530	3.720	2,312,500	8,375,045	3.6216	3.102	3.052	3.102	2.944	3.102	2,772,830	3.0204	3.91%
2020-05-26	0	3.580	3.570	3.580	3.570	3.660	1,116,500	4,027,830	3.6076	2.986	2.977	2.986	2.977	3.052	1,338,752	3.0086	-0.83%
2020-05-25	0	3.610	3.610	3.640	3.540	3.650	1,268,006	4,572,476	3.6060	3.011	3.011	3.036	2.952	3.044	1,520,417	3.0074	-2.17%
2020-05-22	0	3.690	3.670	3.690	3.660	3.930	1,672,000	6,288,015	3.7608	3.077	3.061	3.077	3.052	3.278	2,004,831	3.1364	-5.87%
2020-05-21	0	3.920	3.920	3.960	3.870	4.040	534,000	2,107,230	3.9461	3.269	3.269	3.303	3.228	3.369	640,299	3.2910	-2.00%
2020-05-20	0	4.000	3.990	4.000	3.960	4.030	1,015,500	4,058,167	3.9962	3.336	3.328	3.336	3.303	3.361	1,217,647	3.3328	0.50%
2020-05-19	0	3.980	3.980	3.990	3.940	4.020	1,542,453	6,150,056	3.9872	3.319	3.319	3.328	3.286	3.353	1,849,496	3.3253	1.27%
2020-05-18	0	3.930	3.920	3.930	3.870	3.980	882,493	3,462,575	3.9236	3.278	3.269	3.278	3.228	3.319	1,058,163	3.2723	-1.26%
2020-05-15	0	3.980	3.910	3.980	3.810	4.050	1,543,925	5,974,119	3.8694	3.319	3.261	3.319	3.177	3.378	1,851,261	3.2271	1.53%
2020-05-14	0	3.920	3.910	3.920	3.890	4.000	1,735,200	6,818,757	3.9297	3.269	3.261	3.269	3.244	3.336	2,080,611	3.2773	-2.73%
2020-05-13	0	4.030	4.020	4.030	3.930	4.080	1,244,361	4,993,502	4.0129	3.361	3.353	3.361	3.278	3.403	1,492,065	3.3467	-0.74%
2020-05-12	0	4.060	4.050	4.060	4.030	4.120	1,095,000	4,442,180	4.0568	3.386	3.378	3.386	3.361	3.436	1,312,972	3.3833	-0.98%
2020-05-11	0	4.100	4.100	4.130	4.100	4.200	1,669,000	6,909,215	4.1397	3.419	3.419	3.444	3.419	3.503	2,001,233	3.4525	1.23%
2020-05-08	0	4.050	4.030	4.050	4.000	4.110	1,508,140	6,115,843	4.0552	3.378	3.361	3.378	3.336	3.428	1,808,352	3.3820	0.25%
2020-05-07	0	4.040	4.010	4.040	3.890	4.050	920,500	3,657,185	3.9730	3.369	3.344	3.369	3.244	3.378	1,103,736	3.3135	3.59%
2020-05-06	0	3.900	3.890	3.900	3.850	3.950	923,500	3,600,302	3.8985	3.253	3.244	3.253	3.211	3.294	1,107,333	3.2513	0.52%
2020-05-05	0	3.880	3.850	3.880	3.830	3.980	751,000	2,924,525	3.8942	3.236	3.211	3.236	3.194	3.319	900,495	3.2477	-0.26%
2020-05-04	0	3.890	3.820	3.890	3.770	3.970	1,610,500	6,226,947	3.8665	3.244	3.186	3.244	3.144	3.311	1,931,088	3.2246	-1.77%
2020-04-29	0	3.960	3.960	3.970	3.960	4.080	1,312,500	5,241,925	3.9938	3.303	3.303	3.311	3.303	3.403	1,573,768	3.3308	-2.22%
2020-04-28	0	4.050	4.020	4.050	3.980	4.170	1,266,100	5,109,806	4.0359	3.378	3.353	3.378	3.319	3.478	1,518,132	3.3659	-1.22%
2020-04-27	0	4.100	4.100	4.110	4.000	4.120	906,600	3,688,413	4.0684	3.419	3.419	3.428	3.336	3.436	1,087,069	3.3930	-0.49%
2020-04-24	0	4.120	4.110	4.120	4.020	4.250	1,807,500	7,364,050	4.0742	3.436	3.428	3.436	3.353	3.544	2,167,303	3.3978	-1.20%
2020-04-23	0	4.170	4.170	4.190	4.160	4.300	851,500	3,581,537	4.2062	3.478	3.478	3.494	3.469	3.586	1,021,001	3.5079	-1.88%
2020-04-22	0	4.250	4.200	4.250	4.090	4.250	1,178,000	4,900,277	4.1598	3.544	3.503	3.544	3.411	3.544	1,412,494	3.4692	1.19%
2020-04-21	0	4.200	4.190	4.200	4.190	4.410	1,433,000	6,083,510	4.2453	3.503	3.494	3.503	3.494	3.678	1,718,255	3.5405	-3.89%
2020-04-20	0	4.370	4.340	4.370	4.270	4.390	1,074,000	4,668,195	4.3466	3.645	3.619	3.645	3.561	3.661	1,287,792	3.6250	1.86%
2020-04-17	0	4.290	4.280	4.290	4.250	4.410	1,545,640	6,683,447	4.3241	3.578	3.569	3.578	3.544	3.678	1,853,317	3.6062	-0.23%
2020-04-16	0	4.300	4.300	4.310	4.270	4.390	1,592,500	6,873,380	4.3161	3.586	3.586	3.594	3.561	3.661	1,909,505	3.5996	-0.23%
2020-04-15	0	4.310	4.310	4.320	4.290	4.500	1,669,000	7,239,130	4.3374	3.594	3.594	3.603	3.578	3.753	2,001,233	3.6173	-2.71%
2020-04-14	0	4.430	4.430	4.440	4.350	4.640	3,062,584	13,830,882	4.5161	3.695	3.695	3.703	3.628	3.870	3,672,226	3.7663	0.91%
2020-04-09	0	4.390	4.380	4.390	4.170	4.390	2,233,500	9,618,290	4.3064	3.661	3.653	3.661	3.478	3.661	2,678,104	3.5915	4.52%
2020-04-08	0	4.200	4.190	4.200	4.050	4.410	4,508,100	19,058,172	4.2275	3.503	3.494	3.503	3.378	3.678	5,405,489	3.5257	-4.98%
2020-04-07	0	4.420	4.400	4.420	4.330	4.590	5,258,000	23,416,685	4.4535	3.686	3.670	3.686	3.611	3.828	6,304,665	3.7142	-2.86%
2020-04-06	0	4.550	4.530	4.550	4.000	4.670	6,388,500	28,243,650	4.4210	3.795	3.778	3.795	3.336	3.895	7,660,204	3.6871	11.52%
2020-04-03	0	4.080	4.050	4.080	4.010	4.200	569,000	2,309,535	4.0589	3.403	3.378	3.403	3.344	3.503	682,266	3.3851	-2.86%
2020-04-02	0	4.200	4.130	4.200	3.860	4.210	2,163,500	8,830,100	4.0814	3.503	3.444	3.503	3.219	3.511	2,594,169	3.4038	4.48%
2020-04-01	0	4.020	4.010	4.020	3.930	4.230	3,209,000	13,013,184	4.0552	3.353	3.344	3.353	3.278	3.528	3,847,788	3.3820	-3.37%
2020-03-31	0	4.160	4.130	4.170	3.800	4.240	5,260,000	21,568,935	4.1006	3.469	3.444	3.478	3.169	3.536	6,307,063	3.4198	9.47%
2020-03-30	0	3.800	3.800	3.810	3.460	3.870	4,628,000	17,500,885	3.7815	3.169	3.169	3.177	2.886	3.228	5,549,256	3.1537	5.85%
2020-03-27	0	3.590	3.590	3.600	3.420	3.650	4,537,600	16,184,373	3.5667	2.994	2.994	3.002	2.852	3.044	5,440,861	2.9746	5.90%
2020-03-26	0	3.390	3.390	3.420	3.290	3.430	1,759,000	5,966,685	3.3921	2.827	2.827	2.852	2.744	2.861	2,109,149	2.8290	1.50%
2020-03-25	0	3.340	3.340	3.350	3.280	3.380	1,963,500	6,532,385	3.3269	2.786	2.786	2.794	2.735	2.819	2,354,357	2.7746	5.03%
2020-03-24	0	3.180	3.160	3.180	3.080	3.250	2,587,500	8,176,085	3.1598	2.652	2.635	2.652	2.569	2.710	3,102,571	2.6353	4.26%
2020-03-23	0	3.050	3.050	3.140	3.050	3.210	1,860,000	5,830,600	3.1347	2.544	2.544	2.619	2.544	2.677	2,230,254	2.6143	-7.01%
2020-03-20	0	3.280	3.280	3.340	3.210	3.340	1,484,500	4,871,645	3.2817	2.735	2.735	2.786	2.677	2.786	1,780,007	2.7369	1.86%
2020-03-19	0	3.220	3.220	3.230	3.080	3.450	3,295,975	10,704,746	3.2478	2.685	2.685	2.694	2.569	2.877	3,952,076	2.7086	-5.01%
2020-03-18	0	3.390	3.390	3.400	3.350	3.620	2,497,500	8,652,287	3.4644	2.827	2.827	2.836	2.794	3.019	2,994,656	2.8892	-2.59%
2020-03-17	0	3.480	3.480	3.500	3.450	3.570	1,605,000	5,607,500	3.4938	2.902	2.902	2.919	2.877	2.977	1,924,494	2.9138	-1.69%
2020-03-16	0	3.540	3.530	3.540	3.530	3.730	3,319,000	11,985,485	3.6112	2.952	2.944	2.952	2.944	3.111	3,979,685	3.0117	-2.48%
2020-03-13	0	3.630	3.630	3.660	3.440	3.700	4,213,000	14,930,960	3.5440	3.027	3.027	3.052	2.869	3.086	5,051,646	2.9557	-3.71%
2020-03-12	0	3.770	3.760	3.770	3.690	3.940	3,514,500	13,274,640	3.7771	3.144	3.136	3.144	3.077	3.286	4,214,101	3.1501	-5.04%
2020-03-11	0	3.970	3.960	3.970	3.940	4.030	1,738,500	6,915,055	3.9776	3.311	3.303	3.311	3.286	3.361	2,084,568	3.3173	-0.50%
2020-03-10	0	3.990	3.990	4.000	3.940	4.080	2,857,000	11,415,057	3.9955	3.328	3.328	3.336	3.286	3.403	3,425,718	3.3322	-0.25%
2020-03-09	0	4.000	4.000	4.010	4.000	4.280	2,387,000	9,778,602	4.0966	3.336	3.336	3.344	3.336	3.569	2,862,160	3.4165	-7.41%
2020-03-06	0	4.320	4.310	4.320	4.150	4.360	5,041,000	21,633,458	4.2915	3.603	3.594	3.603	3.461	3.636	6,044,469	3.5791	3.60%
2020-03-05	0	4.170	4.170	4.180	4.100	4.190	1,112,000	4,627,310	4.1613	3.478	3.478	3.486	3.419	3.494	1,333,356	3.4704	2.21%
2020-03-04	0	4.080	4.070	4.080	4.060	4.170	750,500	3,064,295	4.0830	3.403	3.394	3.403	3.386	3.478	899,896	3.4052	-1.69%
2020-03-03	0	4.150	4.140	4.170	4.070	4.180	2,075,600	8,555,441	4.1219	3.461	3.453	3.478	3.394	3.486	2,488,772	3.4376	1.72%
2020-03-02	0	4.080	4.080	4.090	4.010	4.110	1,092,000	4,443,205	4.0689	3.403	3.403	3.411	3.344	3.428	1,309,375	3.3934	0.99%
2020-02-28	0	4.040	4.040	4.060	4.000	4.140	4,012,000	16,288,585	4.0600	3.369	3.369	3.386	3.336	3.453	4,810,634	3.3860	-2.88%
2020-02-27	0	4.160	4.160	4.170	4.130	4.210	1,230,000	5,126,780	4.1681	3.469	3.469	3.478	3.444	3.511	1,474,846	3.4761	-1.42%
2020-02-26	0	4.220	4.200	4.220	4.110	4.220	1,578,500	6,564,095	4.1584	3.519	3.503	3.519	3.428	3.519	1,892,718	3.4681	1.20%
2020-02-25	0	4.170	4.170	4.180	4.140	4.230	1,668,500	6,974,827	4.1803	3.478	3.478	3.486	3.453	3.528	2,000,634	3.4863	-1.42%
2020-02-24	0	4.230	4.230	4.240	4.150	4.240	2,521,000	10,592,005	4.2015	3.528	3.528	3.536	3.461	3.536	3,022,834	3.5040	0.24%
2020-02-21	0	4.220	4.220	4.240	4.210	4.280	2,359,000	10,031,095	4.2523	3.519	3.519	3.536	3.511	3.569	2,828,586	3.5463	-1.63%
2020-02-20	0	4.290	4.290	4.300	4.250	4.340	2,246,500	9,636,230	4.2894	3.578	3.578	3.586	3.544	3.619	2,693,691	3.5773	-0.46%
2020-02-19	0	4.310	4.290	4.320	4.280	4.380	2,532,100	10,916,160	4.3111	3.594	3.578	3.603	3.569	3.653	3,036,143	3.5954	-1.37%
2020-02-18	0	4.370	4.360	4.370	4.330	4.490	1,466,000	6,417,509	4.3776	3.645	3.636	3.645	3.611	3.745	1,757,824	3.6508	-1.80%
2020-02-17	0	4.450	4.440	4.450	4.400	4.500	2,430,500	10,782,509	4.4363	3.711	3.703	3.711	3.670	3.753	2,914,319	3.6998	0.00%
2020-02-14	0	4.450	4.440	4.450	4.350	4.460	984,000	4,360,687	4.4316	3.711	3.703	3.711	3.628	3.720	1,179,876	3.6959	1.14%
2020-02-13	0	4.400	4.400	4.420	4.370	4.490	2,285,000	10,084,426	4.4133	3.670	3.670	3.686	3.645	3.745	2,739,855	3.6806	0.00%
2020-02-12	0	4.400	4.390	4.400	4.400	4.470	1,195,213	5,302,526	4.4365	3.670	3.661	3.670	3.670	3.728	1,433,134	3.7000	-0.90%
2020-02-11	0	4.440	4.400	4.440	4.360	4.470	2,427,024	10,701,171	4.4092	3.703	3.670	3.703	3.636	3.728	2,910,151	3.6772	1.14%
2020-02-10	0	4.390	4.380	4.390	4.250	4.410	2,510,000	10,922,937	4.3518	3.661	3.653	3.661	3.544	3.678	3,009,644	3.6293	2.81%
2020-02-07	0	4.270	4.270	4.280	4.230	4.300	1,824,500	7,789,145	4.2692	3.561	3.561	3.569	3.528	3.586	2,187,688	3.5604	-0.47%
2020-02-06	0	4.290	4.290	4.300	4.270	4.350	2,542,730	10,968,705	4.3138	3.578	3.578	3.586	3.561	3.628	3,048,889	3.5976	1.18%
2020-02-05	0	4.240	4.230	4.240	4.200	4.340	3,637,000	15,498,802	4.2614	3.536	3.528	3.536	3.503	3.619	4,360,986	3.5540	-1.17%
2020-02-04	0	4.290	4.270	4.290	4.180	4.330	2,380,000	10,137,867	4.2596	3.578	3.561	3.578	3.486	3.611	2,853,766	3.5525	2.39%
2020-02-03	0	4.190	4.170	4.190	4.120	4.230	3,058,079	12,802,793	4.1865	3.494	3.478	3.494	3.436	3.528	3,666,825	3.4915	0.72%
2020-01-31	0	4.160	4.160	4.170	4.140	4.300	1,702,483	7,107,968	4.1751	3.469	3.469	3.478	3.453	3.586	2,041,382	3.4819	-1.65%
2020-01-30	0	4.230	4.200	4.230	4.170	4.560	2,465,000	10,517,080	4.2666	3.528	3.503	3.528	3.478	3.803	2,955,686	3.5583	-5.79%
2020-01-29	0	4.490	4.470	4.490	4.440	4.600	1,489,000	6,731,695	4.5210	3.745	3.728	3.745	3.703	3.836	1,785,402	3.7704	-4.47%
2020-01-24	0	4.700	4.680	4.700	4.660	4.700	228,000	1,065,895	4.6750	3.920	3.903	3.920	3.886	3.920	273,386	3.8989	-0.21%
2020-01-23	0	4.710	4.680	4.710	4.600	4.770	4,018,000	18,891,872	4.7018	3.928	3.903	3.928	3.836	3.978	4,817,829	3.9212	-0.21%
2020-01-22	0	4.720	4.720	4.730	4.600	4.750	727,000	3,421,210	4.7059	3.936	3.936	3.945	3.836	3.961	871,718	3.9247	1.29%
2020-01-21	0	4.660	4.660	4.670	4.590	4.780	2,380,382	11,079,941	4.6547	3.886	3.886	3.895	3.828	3.986	2,854,224	3.8819	-1.89%
2020-01-20	0	4.750	4.750	4.780	4.660	4.860	3,651,000	17,385,045	4.7617	3.961	3.961	3.986	3.886	4.053	4,377,773	3.9712	-1.45%
2020-01-17	0	4.820	4.800	4.820	4.620	4.880	4,537,500	21,680,195	4.7780	4.020	4.003	4.020	3.853	4.070	5,440,741	3.9848	3.66%
2020-01-16	0	4.650	4.650	4.660	4.610	4.670	2,789,000	12,934,918	4.6378	3.878	3.878	3.886	3.845	3.895	3,344,182	3.8679	0.22%
2020-01-15	0	4.640	4.640	4.650	4.610	4.660	1,517,740	7,032,966	4.6338	3.870	3.870	3.878	3.845	3.886	1,819,863	3.8646	0.65%
2020-01-14	0	4.610	4.610	4.620	4.610	4.680	1,700,500	7,893,240	4.6417	3.845	3.845	3.853	3.845	3.903	2,039,004	3.8711	-0.65%
2020-01-13	0	4.640	4.630	4.640	4.500	4.670	2,469,000	11,422,207	4.6262	3.870	3.861	3.870	3.753	3.895	2,960,483	3.8582	1.98%
2020-01-10	0	4.550	4.540	4.550	4.500	4.610	1,753,120	7,989,616	4.5574	3.795	3.786	3.795	3.753	3.845	2,102,099	3.8008	0.00%
2020-01-09	0	4.550	4.540	4.550	4.440	4.560	1,853,500	8,351,520	4.5058	3.795	3.786	3.795	3.703	3.803	2,222,460	3.7578	2.94%
2020-01-08	0	4.420	4.410	4.420	4.390	4.450	1,620,972	7,164,713	4.4200	3.686	3.678	3.686	3.661	3.711	1,943,645	3.6862	0.45%
2020-01-07	0	4.400	4.400	4.410	4.400	4.470	2,354,000	10,395,485	4.4161	3.670	3.670	3.678	3.670	3.728	2,822,591	3.6830	-0.23%
2020-01-06	0	4.410	4.400	4.410	4.380	4.550	4,028,000	18,021,457	4.4740	3.678	3.670	3.678	3.653	3.795	4,829,819	3.7313	-2.65%
2020-01-03	0	4.530	4.530	4.550	4.530	4.630	1,199,080	5,462,973	4.5560	3.778	3.778	3.795	3.778	3.861	1,437,771	3.7996	-0.66%
2020-01-02	0	4.560	4.560	4.570	4.500	4.650	2,860,982	13,129,780	4.5893	3.803	3.803	3.811	3.753	3.878	3,430,493	3.8274	0.88%
2019-12-31	0	4.520	4.510	4.520	4.450	4.540	1,128,500	5,057,435	4.4816	3.770	3.761	3.770	3.711	3.786	1,353,141	3.7376	1.80%
2019-12-30	0	4.440	4.440	4.450	4.420	4.480	3,080,000	13,700,315	4.4482	3.703	3.703	3.711	3.686	3.736	3,693,109	3.7097	-1.11%
2019-12-27	0	4.490	4.480	4.490	4.420	4.550	3,457,082	15,491,924	4.4812	3.745	3.736	3.745	3.686	3.795	4,145,254	3.7373	-1.32%
2019-12-24	0	4.550	4.530	4.550	4.440	4.560	1,693,500	7,658,010	4.5220	3.795	3.778	3.795	3.703	3.803	2,030,610	3.7713	2.71%
2019-12-23	0	4.430	4.430	4.450	4.380	4.470	1,617,500	7,186,125	4.4427	3.695	3.695	3.711	3.653	3.728	1,939,482	3.7052	0.91%
2019-12-20	0	4.390	4.390	4.400	4.390	4.440	1,366,500	6,027,201	4.4107	3.661	3.661	3.670	3.661	3.703	1,638,517	3.6784	-0.68%
2019-12-19	0	4.420	4.410	4.420	4.390	4.460	1,457,000	6,428,070	4.4119	3.686	3.678	3.686	3.661	3.720	1,747,032	3.6794	-0.45%
2019-12-18	0	4.440	4.430	4.440	4.410	4.550	2,292,183	10,241,377	4.4680	3.703	3.695	3.703	3.678	3.795	2,748,468	3.7262	-1.99%
2019-12-17	0	4.530	4.520	4.530	4.520	4.590	2,990,000	13,632,250	4.5593	3.778	3.770	3.778	3.770	3.828	3,585,194	3.8024	-0.66%
2019-12-16	0	4.560	4.560	4.570	4.420	4.590	5,006,000	22,618,640	4.5183	3.803	3.803	3.811	3.686	3.828	6,002,501	3.7682	2.70%
2019-12-13	0	4.440	4.430	4.440	4.380	4.470	2,436,150	10,817,837	4.4405	3.703	3.695	3.703	3.653	3.728	2,921,093	3.7034	1.60%
2019-12-12	0	4.370	4.360	4.370	4.320	4.380	1,567,500	6,847,730	4.3686	3.645	3.636	3.645	3.603	3.653	1,879,529	3.6433	1.39%
2019-12-11	0	4.310	4.310	4.320	4.260	4.370	4,133,000	17,812,420	4.3098	3.594	3.594	3.603	3.553	3.645	4,955,721	3.5943	-1.60%
2019-12-10	0	4.380	4.360	4.380	4.320	4.380	2,534,500	11,052,950	4.3610	3.653	3.636	3.653	3.603	3.653	3,039,021	3.6370	0.92%
2019-12-09	0	4.340	4.330	4.340	4.310	4.430	1,577,500	6,883,315	4.3634	3.619	3.611	3.619	3.594	3.695	1,891,519	3.6390	-1.59%
2019-12-06	0	4.410	4.390	4.410	4.380	4.450	1,939,500	8,559,224	4.4131	3.678	3.661	3.678	3.653	3.711	2,325,580	3.6805	0.00%
2019-12-05	0	4.410	4.400	4.410	4.320	4.430	3,620,000	15,882,170	4.3873	3.678	3.670	3.678	3.603	3.695	4,340,602	3.6590	3.04%
2019-12-04	0	4.280	4.270	4.280	4.260	4.300	1,748,000	7,474,695	4.2761	3.569	3.561	3.569	3.553	3.586	2,095,959	3.5662	-0.23%
2019-12-03	0	4.290	4.280	4.290	4.250	4.300	1,546,000	6,622,635	4.2837	3.578	3.569	3.578	3.544	3.586	1,853,749	3.5726	0.00%
2019-12-02	0	4.290	4.290	4.300	4.290	4.390	1,925,500	8,315,555	4.3186	3.578	3.578	3.586	3.578	3.661	2,308,793	3.6017	-0.92%
2019-11-29	0	4.330	4.330	4.340	4.320	4.370	1,788,000	7,767,910	4.3445	3.611	3.611	3.619	3.603	3.645	2,143,922	3.6232	-1.37%
2019-11-28	0	4.390	4.380	4.390	4.310	4.450	2,874,500	12,561,950	4.3701	3.661	3.653	3.661	3.594	3.711	3,446,702	3.6446	-1.57%
2019-11-27	0	4.460	4.460	4.470	4.460	4.510	1,982,500	8,901,840	4.4902	3.720	3.720	3.728	3.720	3.761	2,377,139	3.7448	-0.45%
2019-11-26	0	4.480	4.480	4.500	4.480	4.590	1,386,500	6,255,900	4.5120	3.736	3.736	3.753	3.736	3.828	1,662,499	3.7630	-1.32%
2019-11-25	0	4.540	4.530	4.540	4.510	4.630	2,319,000	10,532,230	4.5417	3.786	3.778	3.786	3.761	3.861	2,780,623	3.7877	-1.94%
2019-11-22	0	4.630	4.620	4.630	4.550	4.640	1,205,000	5,545,435	4.6020	3.861	3.853	3.861	3.795	3.870	1,444,869	3.8380	1.09%
2019-11-21	0	4.580	4.570	4.580	4.500	4.700	2,379,500	10,847,195	4.5586	3.820	3.811	3.820	3.753	3.920	2,853,167	3.8018	-2.76%
2019-11-20	0	4.710	4.670	4.710	4.630	4.740	949,922	4,453,183	4.6879	3.928	3.895	3.928	3.861	3.953	1,139,015	3.9097	0.64%
2019-11-19	0	4.680	4.670	4.680	4.500	4.710	999,500	4,617,605	4.6199	3.903	3.895	3.903	3.753	3.928	1,198,462	3.8529	1.52%
2019-11-18	0	4.610	4.610	4.620	4.610	4.710	1,051,500	4,878,762	4.6398	3.845	3.845	3.853	3.845	3.928	1,260,813	3.8695	-1.50%
2019-11-15	0	4.680	4.670	4.680	4.670	4.740	478,000	2,242,810	4.6921	3.903	3.895	3.903	3.895	3.953	573,151	3.9131	-0.85%
2019-11-14	0	4.720	4.690	4.720	4.610	4.720	1,524,500	7,129,052	4.6763	3.936	3.911	3.936	3.845	3.936	1,827,969	3.9000	0.85%
2019-11-13	0	4.680	4.670	4.680	4.670	4.810	2,336,000	11,088,750	4.7469	3.903	3.895	3.903	3.895	4.011	2,801,007	3.9588	-3.31%
2019-11-12	0	4.840	4.830	4.840	4.670	4.900	2,533,000	12,203,155	4.8177	4.036	4.028	4.036	3.895	4.087	3,037,223	4.0179	2.54%
2019-11-11	0	4.720	4.710	4.720	4.680	4.790	1,860,500	8,761,340	4.7091	3.936	3.928	3.936	3.903	3.995	2,230,854	3.9273	-2.07%
2019-11-08	0	4.820	4.780	4.820	4.630	4.850	3,817,500	18,134,665	4.7504	4.020	3.986	4.020	3.861	4.045	4,577,417	3.9618	2.77%
2019-11-07	0	4.690	4.670	4.690	4.610	4.690	3,191,500	14,859,427	4.6559	3.911	3.895	3.911	3.845	3.911	3,826,804	3.8830	0.64%
2019-11-06	0	4.660	4.660	4.670	4.630	4.690	1,186,500	5,538,162	4.6676	3.886	3.886	3.895	3.861	3.911	1,422,686	3.8927	-0.43%
2019-11-05	0	4.680	4.670	4.680	4.640	4.690	1,933,100	9,027,783	4.6701	3.903	3.895	3.903	3.870	3.911	2,317,906	3.8948	0.65%
2019-11-04	0	4.650	4.650	4.660	4.570	4.700	2,664,500	12,451,840	4.6732	3.878	3.878	3.886	3.811	3.920	3,194,899	3.8974	1.97%
2019-11-01	0	4.560	4.550	4.560	4.500	4.630	1,632,000	7,456,650	4.5690	3.803	3.795	3.803	3.753	3.861	1,956,868	3.8105	1.11%
2019-10-31	0	4.510	4.490	4.510	4.450	4.610	2,357,000	10,597,860	4.4963	3.761	3.745	3.761	3.711	3.845	2,826,188	3.7499	-1.10%
2019-10-30	0	4.560	4.550	4.560	4.470	4.680	4,289,840	19,401,825	4.5227	3.803	3.795	3.803	3.728	3.903	5,143,782	3.7719	-1.94%
2019-10-29	0	4.650	4.630	4.650	4.620	4.720	1,695,000	7,901,332	4.6616	3.878	3.861	3.878	3.853	3.936	2,032,409	3.8877	0.00%
2019-10-28	0	4.650	4.640	4.650	4.610	4.700	2,143,000	9,974,454	4.6544	3.878	3.870	3.878	3.845	3.920	2,569,589	3.8817	0.22%
2019-10-25	0	4.640	4.630	4.640	4.630	4.690	791,000	3,675,270	4.6464	3.870	3.861	3.870	3.861	3.911	948,458	3.8750	-0.64%
2019-10-24	0	4.670	4.650	4.670	4.640	4.730	599,000	2,800,900	4.6760	3.895	3.878	3.895	3.870	3.945	718,238	3.8997	-0.64%
2019-10-23	0	4.700	4.660	4.700	4.620	4.700	710,500	3,322,380	4.6761	3.920	3.886	3.920	3.853	3.920	851,933	3.8998	0.00%
2019-10-22	0	4.700	4.680	4.700	4.670	4.750	882,500	4,143,340	4.6950	3.920	3.903	3.920	3.895	3.961	1,058,172	3.9156	0.43%
2019-10-21	0	4.680	4.680	4.710	4.680	4.800	716,500	3,400,415	4.7459	3.903	3.903	3.928	3.903	4.003	859,127	3.9580	-1.47%
2019-10-18	0	4.750	4.730	4.750	4.640	4.780	1,921,270	9,122,103	4.7480	3.961	3.945	3.961	3.870	3.986	2,303,721	3.9597	1.28%
2019-10-17	0	4.690	4.690	4.700	4.640	4.750	764,500	3,590,180	4.6961	3.911	3.911	3.920	3.870	3.961	916,682	3.9165	1.08%
2019-10-16	0	4.640	4.630	4.690	4.550	4.700	1,864,500	8,631,065	4.6292	3.870	3.861	3.911	3.795	3.920	2,235,650	3.8607	-1.28%
2019-10-15	0	4.700	4.650	4.700	4.560	4.710	758,000	3,529,180	4.6559	3.920	3.878	3.920	3.803	3.928	908,889	3.8830	1.95%
2019-10-14	0	4.610	4.610	4.630	4.600	4.700	659,000	3,063,285	4.6484	3.845	3.845	3.861	3.836	3.920	790,181	3.8767	0.44%
2019-10-11	0	4.590	4.590	4.600	4.550	4.650	1,382,495	6,366,060	4.6048	3.828	3.828	3.836	3.795	3.878	1,657,696	3.8403	0.22%
2019-10-10	0	4.580	4.570	4.580	4.520	4.610	1,112,500	5,074,828	4.5616	3.820	3.811	3.820	3.770	3.845	1,333,956	3.8043	1.78%
2019-10-09	0	4.500	4.500	4.510	4.470	4.580	1,250,000	5,636,234	4.5090	3.753	3.753	3.761	3.728	3.820	1,498,827	3.7604	-1.53%
2019-10-08	0	4.570	4.560	4.570	4.560	4.670	2,246,500	10,379,985	4.6205	3.811	3.803	3.811	3.803	3.895	2,693,691	3.8534	0.00%
2019-10-04	0	4.570	4.560	4.570	4.540	4.660	574,500	2,635,435	4.5874	3.811	3.803	3.811	3.786	3.886	688,861	3.8258	-0.22%
2019-10-03	0	4.580	4.570	4.580	4.540	4.660	1,009,500	4,618,525	4.5751	3.820	3.811	3.820	3.786	3.886	1,210,452	3.8155	-0.87%
2019-10-02	0	4.620	4.610	4.630	4.600	4.730	1,887,500	8,755,557	4.6387	3.853	3.845	3.861	3.836	3.945	2,263,228	3.8686	-2.33%
2019-09-30	0	4.730	4.710	4.730	4.680	4.820	2,209,238	10,485,270	4.7461	3.945	3.928	3.945	3.903	4.020	2,649,012	3.9582	-0.42%
2019-09-27	0	4.750	4.740	4.750	4.710	4.880	760,500	3,633,145	4.7773	3.961	3.953	3.961	3.928	4.070	911,886	3.9842	-1.25%
2019-09-26	0	4.810	4.800	4.810	4.800	4.830	1,478,500	7,110,145	4.8090	4.011	4.003	4.011	4.003	4.028	1,772,812	4.0107	-0.21%
2019-09-25	0	4.820	4.800	4.820	4.800	4.930	2,044,000	9,860,165	4.8240	4.020	4.003	4.020	4.003	4.112	2,450,882	4.0231	-2.23%
2019-09-24	0	4.930	4.930	4.950	4.900	4.980	1,353,500	6,688,205	4.9414	4.112	4.112	4.128	4.087	4.153	1,622,930	4.1211	-0.60%
2019-09-23	0	4.960	4.950	4.960	4.940	5.080	1,204,576	6,001,352	4.9821	4.137	4.128	4.137	4.120	4.237	1,444,361	4.1550	-1.39%
2019-09-20	0	5.030	5.030	5.040	5.030	5.160	2,034,000	10,302,105	5.0649	4.195	4.195	4.203	4.195	4.303	2,438,891	4.2241	-0.59%
2019-09-19	0	5.060	5.050	5.060	5.030	5.140	848,574	4,300,770	5.0682	4.220	4.212	4.220	4.195	4.287	1,017,492	4.2268	-1.75%
2019-09-18	0	5.150	5.140	5.150	5.070	5.160	1,384,500	7,088,347	5.1198	4.295	4.287	4.295	4.228	4.303	1,660,101	4.2698	1.58%
2019-09-17	0	5.070	5.060	5.090	5.030	5.190	2,052,500	10,419,795	5.0766	4.228	4.220	4.245	4.195	4.328	2,461,074	4.2338	-1.74%
2019-09-16	0	5.160	5.150	5.160	5.130	5.280	1,086,000	5,615,634	5.1709	4.303	4.295	4.303	4.278	4.403	1,302,181	4.3125	-1.34%
2019-09-13	0	5.230	5.220	5.230	5.190	5.270	1,261,979	6,580,344	5.2143	4.362	4.353	4.362	4.328	4.395	1,513,190	4.3487	0.58%
2019-09-12	0	5.200	5.200	5.220	5.160	5.250	910,100	4,739,123	5.2073	4.337	4.337	4.353	4.303	4.378	1,091,266	4.3428	0.58%
2019-09-11	0	5.170	5.160	5.170	5.150	5.240	936,500	4,857,700	5.1871	4.312	4.303	4.312	4.295	4.370	1,122,921	4.3259	-0.77%
2019-09-10	0	5.210	5.180	5.210	5.160	5.290	2,310,159	12,073,426	5.2262	4.345	4.320	4.345	4.303	4.412	2,770,023	4.3586	-2.43%
2019-09-09	0	5.340	5.330	5.340	5.270	5.570	10,814,000	58,144,762	5.3768	4.453	4.445	4.453	4.395	4.645	12,966,650	4.4842	-3.78%
2019-09-06	0	5.550	5.550	5.570	5.510	5.610	3,014,000	16,739,965	5.5541	4.629	4.629	4.645	4.595	4.679	3,613,971	4.6320	1.09%
2019-09-05	0	5.490	5.460	5.500	5.380	5.600	2,737,000	15,048,830	5.4983	4.579	4.554	4.587	4.487	4.670	3,281,831	4.5855	0.00%
2019-09-04	0	5.490	5.480	5.490	5.350	5.520	2,664,000	14,495,210	5.4411	4.579	4.570	4.579	4.462	4.604	3,194,300	4.5378	0.18%
2019-09-03	0	5.480	5.480	5.490	5.440	5.640	1,713,500	9,426,140	5.5011	4.570	4.570	4.579	4.537	4.704	2,054,592	4.5878	-2.14%
2019-09-02	0	5.600	5.570	5.600	5.450	5.650	1,873,000	10,445,780	5.5770	4.670	4.645	4.670	4.545	4.712	2,245,842	4.6512	0.00%
2019-08-30	0	5.600	5.550	5.600	5.430	5.650	1,157,000	6,455,945	5.5799	4.670	4.629	4.670	4.529	4.712	1,387,314	4.6536	2.94%
2019-08-29	0	5.440	5.420	5.440	5.260	5.470	2,527,500	13,627,455	5.3917	4.537	4.520	4.537	4.387	4.562	3,030,628	4.4966	1.68%
2019-08-28	0	5.350	5.330	5.350	5.300	5.500	620,000	3,320,172	5.3551	4.462	4.445	4.462	4.420	4.587	743,418	4.4661	-0.56%
2019-08-27	0	5.380	5.380	5.390	5.370	5.570	801,270	4,355,936	5.4363	4.487	4.487	4.495	4.479	4.645	960,772	4.5338	-1.10%
2019-08-26	0	5.440	5.430	5.440	5.240	5.490	572,000	3,101,207	5.4217	4.537	4.529	4.537	4.370	4.579	685,863	4.5216	-2.86%
2019-08-23	0	5.600	5.600	5.630	5.530	5.630	1,346,000	7,531,132	5.5952	4.670	4.670	4.695	4.612	4.695	1,613,937	4.6663	0.54%
2019-08-22	0	5.570	5.560	5.580	5.490	5.620	697,000	3,869,975	5.5523	4.645	4.637	4.654	4.579	4.687	835,746	4.6306	0.72%
2019-08-21	0	5.530	5.490	5.530	5.440	5.670	1,114,500	6,182,890	5.5477	4.612	4.579	4.612	4.537	4.729	1,336,354	4.6267	0.91%
2019-08-20	0	5.480	5.460	5.480	5.350	5.500	2,078,193	11,291,017	5.4331	4.570	4.554	4.570	4.462	4.587	2,491,881	4.5311	3.40%
2019-08-19	0	5.300	5.300	5.320	5.210	5.330	1,097,557	5,796,829	5.2816	4.420	4.420	4.437	4.345	4.445	1,316,038	4.4048	1.92%
2019-08-16	0	5.200	5.190	5.200	5.110	5.270	1,468,500	7,648,555	5.2084	4.337	4.328	4.337	4.262	4.395	1,760,822	4.3437	1.96%
2019-08-15	0	5.100	5.100	5.130	4.930	5.180	1,554,500	7,889,150	5.0750	4.253	4.253	4.278	4.112	4.320	1,863,941	4.2325	0.79%
2019-08-14	0	5.060	5.060	5.070	5.040	5.190	968,000	4,953,400	5.1171	4.220	4.220	4.228	4.203	4.328	1,160,691	4.2676	0.20%
2019-08-13	0	5.050	5.040	5.050	5.040	5.230	2,430,500	12,403,380	5.1032	4.212	4.203	4.212	4.203	4.362	2,914,319	4.2560	-2.88%
2019-08-12	0	5.200	5.190	5.200	5.180	5.290	1,317,000	6,871,537	5.2176	4.337	4.328	4.337	4.320	4.412	1,579,164	4.3514	-1.33%
2019-08-09	0	5.270	5.260	5.270	5.270	5.460	1,246,000	6,643,367	5.3318	4.395	4.387	4.395	4.395	4.554	1,494,031	4.4466	-2.41%
2019-08-08	0	5.400	5.390	5.400	5.360	5.590	1,329,500	7,189,845	5.4079	4.504	4.495	4.504	4.470	4.662	1,594,152	4.5101	-0.92%
2019-08-07	0	5.450	5.430	5.450	5.400	5.740	706,500	3,873,380	5.4825	4.545	4.529	4.545	4.504	4.787	847,137	4.5723	1.87%
2019-08-06	0	5.350	5.350	5.360	5.210	5.420	2,332,500	12,424,827	5.3268	4.462	4.462	4.470	4.345	4.520	2,796,811	4.4425	-2.37%
2019-08-05	0	5.480	5.480	5.490	5.410	5.540	1,759,000	9,620,270	5.4692	4.570	4.570	4.579	4.512	4.620	2,109,149	4.5612	-1.26%
2019-08-02	0	5.550	5.550	5.560	5.550	5.780	928,000	5,212,775	5.6172	4.629	4.629	4.637	4.629	4.820	1,112,729	4.6847	-2.97%
2019-08-01	0	5.720	5.710	5.720	5.640	5.750	694,830	3,950,542	5.6856	4.770	4.762	4.770	4.704	4.795	833,144	4.7417	0.18%
2019-07-31	0	5.710	5.710	5.720	5.640	5.780	704,000	4,004,290	5.6879	4.762	4.762	4.770	4.704	4.820	844,139	4.7436	-1.89%
2019-07-30	0	5.820	5.820	5.830	5.800	5.900	286,000	1,669,110	5.8360	4.854	4.854	4.862	4.837	4.921	342,932	4.8672	0.87%
2019-07-29	0	5.770	5.770	5.800	5.730	5.850	681,000	3,948,480	5.7981	4.812	4.812	4.837	4.779	4.879	816,561	4.8355	-0.52%
2019-07-26	0	5.800	5.800	5.810	5.620	5.830	1,579,500	9,132,315	5.7818	4.837	4.837	4.845	4.687	4.862	1,893,917	4.8219	1.58%
2019-07-25	0	5.710	5.690	5.710	5.620	5.710	887,500	5,022,005	5.6586	4.762	4.745	4.762	4.687	4.762	1,064,167	4.7192	1.96%
2019-07-24	0	5.600	5.600	5.630	5.600	5.790	768,500	4,368,000	5.6838	4.670	4.670	4.695	4.670	4.829	921,479	4.7402	-0.88%
2019-07-23	0	5.650	5.630	5.650	5.580	5.690	865,000	4,885,000	5.6474	4.712	4.695	4.712	4.654	4.745	1,037,188	4.7098	0.18%
2019-07-22	0	5.640	5.640	5.660	5.540	5.680	651,000	3,650,807	5.6080	4.704	4.704	4.720	4.620	4.737	780,589	4.6770	0.36%
2019-07-19	0	5.620	5.620	5.640	5.530	5.730	915,000	5,163,617	5.6433	4.687	4.687	4.704	4.612	4.779	1,097,141	4.7064	-0.53%
2019-07-18	0	5.650	5.630	5.650	5.600	5.730	1,022,000	5,767,525	5.6434	4.712	4.695	4.712	4.670	4.779	1,225,441	4.7065	-1.05%
2019-07-17	0	5.710	5.710	5.740	5.690	5.800	1,026,500	5,886,727	5.7348	4.762	4.762	4.787	4.745	4.837	1,230,837	4.7827	-1.38%
2019-07-16	0	5.790	5.790	5.820	5.760	5.840	979,500	5,682,132	5.8011	4.829	4.829	4.854	4.804	4.870	1,174,481	4.8380	-0.69%
2019-07-15	0	5.830	5.810	5.830	5.730	5.910	1,010,500	5,890,775	5.8296	4.862	4.845	4.862	4.779	4.929	1,211,652	4.8618	0.34%
2019-07-12	0	5.810	5.800	5.810	5.730	5.870	1,489,500	8,674,555	5.8238	4.845	4.837	4.845	4.779	4.895	1,786,002	4.8570	0.69%
2019-07-11	0	5.770	5.770	5.800	5.720	5.890	2,030,500	11,742,055	5.7828	4.812	4.812	4.837	4.770	4.912	2,434,694	4.8228	0.00%
2019-07-10	0	5.890	5.860	5.890	5.820	5.930	1,266,000	7,446,085	5.8816	4.812	4.788	4.812	4.755	4.845	1,549,582	4.8052	1.03%
2019-07-09	0	5.830	5.830	5.840	5.740	5.930	1,243,000	7,227,480	5.8145	4.763	4.763	4.771	4.690	4.845	1,521,430	4.7505	-0.85%
2019-07-08	0	5.880	5.880	5.900	5.660	5.980	1,674,000	9,780,935	5.8429	4.804	4.804	4.820	4.624	4.886	2,048,974	4.7736	-1.18%
2019-07-05	0	5.950	5.940	5.950	5.720	5.960	2,787,500	16,433,720	5.8955	4.861	4.853	4.861	4.673	4.869	3,411,896	4.8166	4.39%
2019-07-04	0	5.700	5.700	5.710	5.680	5.830	1,154,590	6,647,869	5.7578	4.657	4.657	4.665	4.641	4.763	1,413,216	4.7041	-0.87%
2019-07-03	0	5.750	5.740	5.750	5.640	5.790	916,000	5,238,807	5.7192	4.698	4.690	4.698	4.608	4.730	1,121,183	4.6726	1.41%
2019-07-02	0	5.670	5.670	5.680	5.660	5.830	2,380,300	13,579,172	5.7048	4.632	4.632	4.641	4.624	4.763	2,913,484	4.6608	-0.53%
2019-06-28	0	5.700	5.680	5.700	5.620	5.730	512,260	2,908,386	5.6776	4.657	4.641	4.657	4.592	4.681	627,006	4.6385	0.18%
2019-06-27	0	5.690	5.680	5.690	5.650	5.750	1,700,000	9,672,515	5.6897	4.649	4.641	4.649	4.616	4.698	2,080,798	4.6485	1.79%
2019-06-26	0	5.590	5.590	5.640	5.550	5.780	1,508,500	8,469,322	5.6144	4.567	4.567	4.608	4.534	4.722	1,846,402	4.5869	-1.06%
2019-06-25	0	5.650	5.650	5.660	5.610	5.830	2,231,500	12,650,945	5.6693	4.616	4.616	4.624	4.583	4.763	2,731,353	4.6318	-3.91%
2019-06-24	0	5.880	5.860	5.880	5.710	5.890	1,976,000	11,469,645	5.8045	4.804	4.788	4.804	4.665	4.812	2,418,621	4.7422	0.34%
2019-06-21	0	5.860	5.860	5.880	5.610	5.860	7,465,000	43,462,905	5.8222	4.788	4.788	4.804	4.583	4.788	9,137,149	4.7567	3.35%
2019-06-20	0	5.670	5.670	5.680	5.440	5.740	1,562,000	8,778,737	5.6202	4.632	4.632	4.641	4.444	4.690	1,911,886	4.5917	4.23%
2019-06-19	0	5.440	5.440	5.460	5.410	5.500	1,441,000	7,863,055	5.4567	4.444	4.444	4.461	4.420	4.493	1,763,782	4.4581	1.12%
2019-06-18	0	5.380	5.380	5.390	5.340	5.430	558,500	3,008,840	5.3874	4.395	4.395	4.404	4.363	4.436	683,603	4.4014	0.00%
2019-06-17	0	5.380	5.340	5.380	5.260	5.490	1,456,316	7,760,272	5.3287	4.395	4.363	4.395	4.297	4.485	1,782,529	4.3535	2.28%
2019-06-14	0	5.260	5.250	5.260	5.210	5.470	1,000,000	5,262,176	5.2622	4.297	4.289	4.297	4.257	4.469	1,223,999	4.2992	-1.31%
2019-06-13	0	5.330	5.300	5.330	5.240	5.370	967,500	5,137,520	5.3101	4.355	4.330	4.355	4.281	4.387	1,184,219	4.3383	0.95%
2019-06-12	0	5.280	5.260	5.280	5.190	5.290	2,884,553	15,025,368	5.2089	4.314	4.297	4.314	4.240	4.322	3,530,689	4.2556	-0.19%
2019-06-11	0	5.290	5.290	5.300	5.200	5.300	901,000	4,740,517	5.2614	4.322	4.322	4.330	4.248	4.330	1,102,823	4.2985	0.76%
2019-06-10	0	5.250	5.220	5.250	5.200	5.340	743,500	3,904,200	5.2511	4.289	4.265	4.289	4.248	4.363	910,043	4.2901	1.35%
2019-06-06	0	5.180	5.180	5.200	5.140	5.310	1,095,000	5,679,910	5.1871	4.232	4.232	4.248	4.199	4.338	1,340,278	4.2379	-0.58%
2019-06-05	0	5.210	5.210	5.230	5.190	5.310	1,252,478	6,540,894	5.2224	4.257	4.257	4.273	4.240	4.338	1,533,031	4.2666	-0.57%
2019-06-04	0	5.240	5.230	5.240	5.200	5.320	1,200,784	6,299,940	5.2465	4.281	4.273	4.281	4.248	4.346	1,469,758	4.2864	-0.95%
2019-06-03	0	5.290	5.280	5.290	5.220	5.380	829,000	4,366,755	5.2675	4.322	4.314	4.322	4.265	4.395	1,014,695	4.3035	0.19%
2019-05-31	0	5.280	5.270	5.280	5.250	5.380	603,000	3,193,270	5.2956	4.314	4.306	4.314	4.289	4.395	738,071	4.3265	0.19%
2019-05-30	0	5.270	5.260	5.290	5.200	5.340	1,061,000	5,550,475	5.2314	4.306	4.297	4.322	4.248	4.363	1,298,662	4.2740	-1.31%
2019-05-29	0	5.340	5.320	5.340	5.270	5.420	1,046,500	5,588,523	5.3402	4.363	4.346	4.363	4.306	4.428	1,280,914	4.3629	0.95%
2019-05-28	0	5.290	5.290	5.300	5.290	5.450	2,362,000	12,585,715	5.3284	4.322	4.322	4.330	4.322	4.453	2,891,085	4.3533	-2.58%
2019-05-27	0	5.430	5.400	5.430	5.190	5.460	1,444,500	7,708,677	5.3366	4.436	4.412	4.436	4.240	4.461	1,768,066	4.3599	1.50%
2019-05-24	0	5.350	5.340	5.360	5.320	5.400	805,000	4,307,797	5.3513	4.371	4.363	4.379	4.346	4.412	985,319	4.3720	0.00%
2019-05-23	0	5.350	5.320	5.350	5.280	5.450	1,399,589	7,483,123	5.3467	4.371	4.346	4.371	4.314	4.453	1,713,095	4.3682	0.19%
2019-05-22	0	5.340	5.330	5.340	5.290	5.460	1,049,000	5,602,417	5.3407	4.363	4.355	4.363	4.322	4.461	1,283,974	4.3633	-0.74%
2019-05-21	0	5.380	5.380	5.420	5.380	5.500	2,401,000	13,009,167	5.4182	4.395	4.395	4.428	4.395	4.493	2,938,821	4.4267	-0.74%
2019-05-20	0	5.420	5.420	5.430	5.380	5.590	2,996,500	16,294,880	5.4380	4.428	4.428	4.436	4.395	4.567	3,667,712	4.4428	-3.04%
2019-05-17	0	5.590	5.590	5.600	5.510	5.660	1,700,670	9,473,502	5.5705	4.567	4.567	4.575	4.502	4.624	2,081,618	4.5510	0.36%
2019-05-16	0	5.570	5.570	5.580	5.480	5.660	1,781,000	9,989,220	5.6088	4.551	4.551	4.559	4.477	4.624	2,179,941	4.5823	0.91%
2019-05-15	0	5.520	5.490	5.530	5.470	5.590	1,410,500	7,781,825	5.5171	4.510	4.485	4.518	4.469	4.567	1,726,450	4.5074	2.60%
2019-05-14	0	5.380	5.380	5.420	5.340	5.450	1,317,500	7,088,620	5.3804	4.395	4.395	4.428	4.363	4.453	1,612,618	4.3957	-1.47%
2019-05-10	0	5.460	5.460	5.480	5.340	5.550	1,467,500	8,014,041	5.4610	4.461	4.461	4.477	4.363	4.534	1,796,218	4.4616	2.25%
2019-05-09	0	5.340	5.320	5.340	5.260	5.460	1,941,500	10,298,689	5.3045	4.363	4.346	4.363	4.297	4.461	2,376,393	4.3337	-1.66%
2019-05-08	0	5.430	5.430	5.440	5.350	5.550	2,211,500	12,047,722	5.4478	4.436	4.436	4.444	4.371	4.534	2,706,873	4.4508	-2.69%
2019-05-07	0	5.580	5.560	5.580	5.510	5.730	1,729,500	9,667,742	5.5899	4.559	4.542	4.559	4.502	4.681	2,116,906	4.5669	-1.76%
2019-05-06	0	5.680	5.610	5.680	5.510	5.910	2,305,000	12,992,880	5.6368	4.641	4.583	4.641	4.502	4.828	2,821,317	4.6053	-3.73%
2019-05-03	0	5.900	5.900	5.920	5.710	5.940	1,063,500	6,236,660	5.8643	4.820	4.820	4.837	4.665	4.853	1,301,722	4.7911	0.85%
2019-05-02	0	5.850	5.840	5.850	5.630	5.890	1,261,000	7,314,325	5.8004	4.779	4.771	4.779	4.600	4.812	1,543,462	4.7389	2.63%
2019-04-30	0	5.700	5.660	5.700	5.640	5.710	565,860	3,213,452	5.6789	4.657	4.624	4.657	4.608	4.665	692,612	4.6396	0.00%
2019-04-29	0	5.700	5.690	5.700	5.620	5.720	331,500	1,883,820	5.6827	4.657	4.649	4.657	4.592	4.673	405,756	4.6427	1.60%
2019-04-26	0	5.610	5.610	5.630	5.580	5.780	1,619,000	9,199,290	5.6821	4.583	4.583	4.600	4.559	4.722	1,981,654	4.6422	-0.88%
2019-04-25	0	5.660	5.660	5.670	5.650	5.850	1,952,000	11,193,115	5.7342	4.624	4.624	4.632	4.616	4.779	2,389,245	4.6848	-2.75%
2019-04-24	0	5.820	5.810	5.820	5.800	6.040	1,911,500	11,188,760	5.8534	4.755	4.747	4.755	4.739	4.935	2,339,673	4.7822	-1.85%
2019-04-23	0	5.930	5.910	5.930	5.880	6.010	1,963,722	11,628,942	5.9219	4.845	4.828	4.845	4.804	4.910	2,403,593	4.8381	-1.98%
2019-04-18	0	6.050	6.040	6.050	5.900	6.060	1,975,000	11,820,125	5.9849	4.943	4.935	4.943	4.820	4.951	2,417,397	4.8896	-0.66%
2019-04-17	0	6.090	6.060	6.090	6.000	6.130	1,001,000	6,076,200	6.0701	4.975	4.951	4.975	4.902	5.008	1,225,223	4.9593	-0.49%
2019-04-16	0	6.120	6.110	6.120	6.000	6.150	1,128,500	6,846,252	6.0667	5.000	4.992	5.000	4.902	5.025	1,381,282	4.9564	0.00%
2019-04-15	0	6.120	6.090	6.120	6.090	6.440	1,375,000	8,499,725	6.1816	5.000	4.975	5.000	4.975	5.261	1,682,998	5.0503	-1.92%
2019-04-12	0	6.240	6.190	6.240	6.100	6.280	1,383,320	8,522,963	6.1612	5.098	5.057	5.098	4.984	5.131	1,693,182	5.0337	0.97%
2019-04-11	0	6.180	6.180	6.190	6.150	6.540	2,515,500	15,802,220	6.2819	5.049	5.049	5.057	5.025	5.343	3,078,968	5.1323	-3.89%
2019-04-10	0	6.430	6.420	6.440	6.280	6.460	1,889,000	12,046,895	6.3774	5.253	5.245	5.261	5.131	5.278	2,312,133	5.2103	-0.46%
2019-04-09	0	6.460	6.450	6.470	6.190	6.540	5,809,414	37,286,897	6.4184	5.278	5.270	5.286	5.057	5.343	7,110,714	5.2438	4.70%
2019-04-08	0	6.170	6.170	6.180	5.960	6.180	3,722,000	22,592,985	6.0701	5.041	5.041	5.049	4.869	5.049	4,555,723	4.9593	3.52%
2019-04-04	0	5.960	5.950	5.960	5.860	5.980	3,532,000	20,878,940	5.9114	4.869	4.861	4.869	4.788	4.886	4,323,163	4.8296	1.36%
2019-04-03	0	5.880	5.880	5.910	5.850	5.950	3,338,500	19,688,045	5.8973	4.804	4.804	4.828	4.779	4.861	4,086,319	4.8180	-0.34%
2019-04-02	0	5.900	5.900	5.910	5.810	6.000	2,186,500	12,872,515	5.8873	4.820	4.820	4.828	4.747	4.902	2,676,273	4.8099	-1.17%
2019-04-01	0	5.970	5.970	5.980	5.720	6.040	6,372,533	37,651,415	5.9084	4.877	4.877	4.886	4.673	4.935	7,799,971	4.8271	5.85%
2019-03-29	0	5.640	5.600	5.640	5.200	5.680	4,574,315	25,286,352	5.5279	4.608	4.575	4.608	4.248	4.641	5,598,955	4.5163	7.02%
2019-03-28	0	5.270	5.270	5.280	5.260	5.420	1,990,000	10,517,839	5.2853	4.306	4.306	4.314	4.297	4.428	2,435,757	4.3181	-0.75%
2019-03-27	0	5.310	5.310	5.340	5.250	5.380	2,453,500	13,006,854	5.3013	4.338	4.338	4.363	4.289	4.395	3,003,080	4.3312	0.00%
2019-03-26	0	5.310	5.310	5.340	5.230	5.490	2,851,000	15,163,095	5.3185	4.338	4.338	4.363	4.273	4.485	3,489,620	4.3452	-2.03%
2019-03-25	0	5.420	5.420	5.470	5.370	5.530	3,003,000	16,353,250	5.4456	4.428	4.428	4.469	4.387	4.518	3,675,668	4.4491	-3.56%
2019-03-22	0	5.620	5.590	5.620	5.580	5.730	2,225,500	12,566,560	5.6466	4.592	4.567	4.592	4.559	4.681	2,724,009	4.6133	1.63%
2019-03-21	0	5.530	5.530	5.560	5.500	5.610	1,812,000	10,082,725	5.5644	4.518	4.518	4.542	4.493	4.583	2,217,885	4.5461	-0.54%
2019-03-20	0	5.560	5.550	5.560	5.460	5.570	1,634,500	9,013,845	5.5147	4.542	4.534	4.542	4.461	4.551	2,000,626	4.5055	0.91%
2019-03-19	0	5.510	5.510	5.540	5.510	5.650	1,558,000	8,650,545	5.5523	4.502	4.502	4.526	4.502	4.616	1,906,990	4.5362	-2.13%
2019-03-18	0	5.630	5.630	5.660	5.450	5.690	3,325,000	18,578,480	5.5875	4.600	4.600	4.624	4.453	4.649	4,069,795	4.5650	1.81%
2019-03-15	0	5.530	5.510	5.530	5.350	5.540	2,371,500	13,043,285	5.5000	4.518	4.502	4.518	4.371	4.526	2,902,713	4.4935	2.03%
2019-03-14	0	5.420	5.400	5.420	5.350	5.530	2,231,500	12,128,100	5.4350	4.428	4.412	4.428	4.371	4.518	2,731,353	4.4403	0.00%
2019-03-13	0	5.420	5.420	5.430	5.360	5.510	3,631,000	19,789,282	5.4501	4.428	4.428	4.436	4.379	4.502	4,444,339	4.4527	-0.73%
2019-03-12	0	5.460	5.460	5.470	5.450	5.650	4,496,000	24,779,322	5.5114	4.461	4.461	4.469	4.453	4.616	5,503,098	4.5028	0.00%
2019-03-11	0	5.460	5.450	5.460	5.220	5.510	10,661,632	57,584,687	5.4011	4.461	4.453	4.461	4.265	4.502	13,049,822	4.4127	2.63%
2019-03-08	0	5.320	5.320	5.330	5.310	5.590	3,572,500	19,204,140	5.3755	4.346	4.346	4.355	4.338	4.567	4,372,735	4.3918	-3.97%
2019-03-07	0	5.540	5.530	5.550	5.510	5.720	2,310,000	12,896,397	5.5829	4.526	4.518	4.534	4.502	4.673	2,827,437	4.5612	-3.15%
2019-03-06	0	5.720	5.710	5.720	5.650	5.900	3,969,500	22,781,875	5.7392	4.673	4.665	4.673	4.616	4.820	4,858,662	4.6889	-1.38%
2019-03-05	0	5.800	5.800	5.820	5.660	5.830	1,855,000	10,743,180	5.7915	4.739	4.739	4.755	4.624	4.763	2,270,517	4.7316	0.69%
2019-03-04	0	5.760	5.760	5.770	5.570	5.830	3,432,000	19,686,147	5.7361	4.706	4.706	4.714	4.551	4.763	4,200,763	4.6863	3.23%
2019-03-01	0	5.580	5.570	5.580	5.530	5.700	4,522,636	25,243,857	5.5817	4.559	4.551	4.559	4.518	4.657	5,535,700	4.5602	-0.89%
2019-02-28	0	5.630	5.610	5.630	5.520	5.700	2,622,500	14,648,790	5.5858	4.600	4.583	4.600	4.510	4.657	3,209,936	4.5636	-0.88%
2019-02-27	0	5.680	5.670	5.680	5.620	5.940	4,837,000	27,945,375	5.7774	4.641	4.632	4.641	4.592	4.853	5,920,481	4.7201	-3.24%
2019-02-26	0	5.870	5.860	5.870	5.760	5.960	5,932,000	34,861,680	5.8769	4.796	4.788	4.796	4.706	4.869	7,260,759	4.8014	-0.17%
2019-02-25	0	5.880	5.870	5.880	5.700	5.940	7,495,000	43,289,424	5.7758	4.804	4.796	4.804	4.657	4.853	9,173,869	4.7188	3.16%
2019-02-22	0	5.700	5.670	5.700	5.500	5.730	4,581,500	25,785,485	5.6282	4.657	4.632	4.657	4.493	4.681	5,607,749	4.5982	2.33%
2019-02-21	0	5.570	5.550	5.570	5.350	5.650	2,568,500	14,228,210	5.5395	4.551	4.534	4.551	4.371	4.616	3,143,840	4.5257	3.53%
2019-02-20	0	5.380	5.380	5.390	5.360	5.520	2,710,963	14,686,138	5.4173	4.395	4.395	4.404	4.379	4.510	3,318,215	4.4259	-1.10%
2019-02-19	0	5.440	5.430	5.440	5.430	5.560	2,282,000	12,519,630	5.4863	4.444	4.436	4.444	4.436	4.542	2,793,165	4.4822	-1.45%
2019-02-18	0	5.520	5.510	5.520	5.500	5.570	2,204,500	12,193,817	5.5313	4.510	4.502	4.510	4.493	4.551	2,698,305	4.5191	1.28%
2019-02-15	0	5.450	5.440	5.450	5.400	5.600	2,662,197	14,491,210	5.4433	4.453	4.444	4.453	4.412	4.575	3,258,525	4.4472	-1.98%
2019-02-14	0	5.560	5.550	5.560	5.470	5.730	4,329,071	24,170,629	5.5833	4.542	4.534	4.542	4.469	4.681	5,298,777	4.5615	-0.89%
2019-02-13	0	5.610	5.610	5.650	5.600	5.710	3,965,500	22,405,625	5.6501	4.583	4.583	4.616	4.575	4.665	4,853,766	4.6161	0.18%
2019-02-12	0	5.600	5.590	5.610	5.450	5.680	2,556,264	14,324,223	5.6036	4.575	4.567	4.583	4.453	4.641	3,128,863	4.5781	2.75%
2019-02-11	0	5.450	5.430	5.450	5.410	5.570	3,660,000	19,990,465	5.4619	4.453	4.436	4.453	4.420	4.551	4,479,835	4.4623	-1.80%
2019-02-08	0	5.550	5.530	5.550	5.400	5.570	1,750,500	9,620,450	5.4958	4.534	4.518	4.534	4.412	4.551	2,142,609	4.4901	0.91%
2019-02-04	0	5.500	5.490	5.500	5.460	5.580	1,534,000	8,455,025	5.5118	4.493	4.485	4.493	4.461	4.559	1,877,614	4.5031	1.29%
2019-02-01	0	5.430	5.420	5.430	5.370	5.510	4,714,500	25,635,305	5.4375	4.436	4.428	4.436	4.387	4.502	5,770,541	4.4424	-0.91%
2019-01-31	0	5.480	5.470	5.480	5.420	5.540	4,380,000	24,033,570	5.4871	4.477	4.469	4.477	4.428	4.526	5,361,114	4.4829	-0.54%
2019-01-30	0	5.510	5.500	5.510	5.450	5.580	2,142,500	11,785,385	5.5008	4.502	4.493	4.502	4.453	4.559	2,622,417	4.4941	-1.61%
2019-01-29	0	5.600	5.600	5.610	5.520	5.660	1,776,673	9,949,243	5.5999	4.575	4.575	4.583	4.510	4.624	2,174,645	4.5751	0.36%
2019-01-28	0	5.580	5.570	5.580	5.500	5.700	1,176,000	6,552,330	5.5717	4.559	4.551	4.559	4.493	4.657	1,439,422	4.5521	-0.71%
2019-01-25	0	5.620	5.620	5.630	5.550	5.660	2,058,000	11,532,520	5.6038	4.592	4.592	4.600	4.534	4.624	2,518,989	4.5782	1.44%
2019-01-24	0	5.540	5.510	5.540	5.370	5.590	1,104,500	6,116,450	5.5378	4.526	4.502	4.526	4.387	4.567	1,351,906	4.5243	3.75%
2019-01-23	0	5.340	5.340	5.370	5.300	5.450	1,367,000	7,322,960	5.3570	4.363	4.363	4.387	4.330	4.453	1,673,206	4.3766	0.56%
2019-01-22	0	5.310	5.300	5.310	5.280	5.500	2,004,500	10,711,025	5.3435	4.338	4.330	4.338	4.314	4.493	2,453,505	4.3656	-3.63%
2019-01-21	0	5.510	5.500	5.510	5.440	5.620	2,192,000	12,088,045	5.5146	4.502	4.493	4.502	4.444	4.592	2,683,005	4.5054	0.92%
2019-01-18	0	5.460	5.460	5.480	5.400	5.550	2,354,607	12,898,067	5.4778	4.461	4.461	4.477	4.412	4.534	2,882,036	4.4753	1.11%
2019-01-17	0	5.400	5.400	5.410	5.240	5.540	3,944,960	21,381,200	5.4199	4.412	4.412	4.420	4.281	4.526	4,828,625	4.4280	2.86%
2019-01-16	0	5.250	5.250	5.260	5.010	5.350	5,248,442	27,109,874	5.1653	4.289	4.289	4.297	4.093	4.371	6,424,085	4.2200	1.35%
2019-01-15	0	5.180	5.180	5.200	5.040	5.270	1,597,000	8,222,525	5.1487	4.232	4.232	4.248	4.118	4.306	1,954,726	4.2065	3.19%
2019-01-14	0	5.020	5.000	5.020	4.940	5.220	1,592,589	8,012,286	5.0310	4.101	4.085	4.101	4.036	4.265	1,949,327	4.1103	-3.83%
2019-01-11	0	5.220	5.210	5.220	5.140	5.350	1,935,500	10,075,340	5.2055	4.265	4.257	4.265	4.199	4.371	2,369,049	4.2529	0.38%
2019-01-10	0	5.200	5.160	5.200	5.020	5.260	2,155,000	11,137,782	5.1683	4.248	4.216	4.248	4.101	4.297	2,637,717	4.2225	3.17%
2019-01-09	0	5.040	5.020	5.040	4.900	5.190	3,158,500	15,901,800	5.0346	4.118	4.101	4.118	4.003	4.240	3,865,999	4.1132	4.13%
2019-01-08	0	4.840	4.840	4.850	4.820	4.920	1,151,500	5,599,455	4.8627	3.954	3.954	3.962	3.938	4.020	1,409,434	3.9728	-1.22%
2019-01-07	0	4.900	4.890	4.900	4.870	5.080	3,544,700	17,474,128	4.9296	4.003	3.995	4.003	3.979	4.150	4,338,708	4.0275	1.03%
2019-01-04	0	4.850	4.840	4.850	4.720	4.940	2,516,601	12,237,230	4.8626	3.962	3.954	3.962	3.856	4.036	3,080,316	3.9727	0.62%
2019-01-03	0	4.820	4.820	4.840	4.800	4.950	2,056,500	9,964,725	4.8455	3.938	3.938	3.954	3.922	4.044	2,517,153	3.9587	-1.63%
2019-01-02	0	4.900	4.890	4.900	4.890	5.110	3,485,500	17,324,222	4.9704	4.003	3.995	4.003	3.995	4.175	4,266,247	4.0608	-4.30%
2018-12-31	0	5.120	5.100	5.120	4.940	5.140	2,849,186	14,399,365	5.0539	4.183	4.167	4.183	4.036	4.199	3,487,400	4.1290	3.43%
2018-12-28	0	4.950	4.930	4.950	4.800	4.970	1,845,500	9,017,250	4.8861	4.044	4.028	4.044	3.922	4.060	2,258,889	3.9919	1.43%
2018-12-27	0	4.880	4.860	4.880	4.740	4.900	2,267,500	10,959,480	4.8333	3.987	3.971	3.987	3.873	4.003	2,775,417	3.9488	2.95%
2018-12-24	0	4.740	4.720	4.740	4.660	4.860	4,912,500	23,295,290	4.7420	3.873	3.856	3.873	3.807	3.971	6,012,893	3.8742	-4.44%
2018-12-21	0	4.960	4.950	4.960	4.950	5.120	3,227,072	16,123,407	4.9963	4.052	4.044	4.052	4.044	4.183	3,949,931	4.0819	-2.55%
2018-12-20	0	5.090	5.080	5.090	5.060	5.180	4,132,000	21,130,830	5.1139	4.159	4.150	4.159	4.134	4.232	5,057,562	4.1781	-0.59%
2018-12-19	0	5.120	5.110	5.120	5.100	5.420	3,572,000	18,437,855	5.1618	4.183	4.175	4.183	4.167	4.428	4,372,123	4.2171	-2.48%
2018-12-18	0	5.250	5.250	5.260	5.250	5.540	2,513,000	13,364,550	5.3182	4.289	4.289	4.297	4.289	4.526	3,075,908	4.3449	-3.67%
2018-12-17	0	5.450	5.430	5.450	5.370	5.540	2,239,500	12,177,305	5.4375	4.453	4.436	4.453	4.387	4.526	2,741,145	4.4424	-1.45%
2018-12-14	0	5.530	5.520	5.530	5.510	5.610	1,363,500	7,578,020	5.5578	4.518	4.510	4.518	4.502	4.583	1,668,922	4.5407	-1.78%
2018-12-13	0	5.630	5.630	5.640	5.590	5.680	1,751,000	9,861,510	5.6319	4.600	4.600	4.608	4.567	4.641	2,143,221	4.6013	-0.18%
2018-12-12	0	5.640	5.630	5.640	5.640	5.780	1,031,000	5,847,785	5.6720	4.608	4.600	4.608	4.608	4.722	1,261,943	4.6340	-1.05%
2018-12-11	0	5.700	5.670	5.700	5.600	5.710	1,386,500	7,846,905	5.6595	4.657	4.632	4.657	4.575	4.665	1,697,074	4.6238	1.79%
2018-12-10	0	5.600	5.600	5.620	5.550	5.660	603,500	3,383,255	5.6061	4.575	4.575	4.592	4.534	4.624	738,683	4.5801	-2.27%
2018-12-07	0	5.730	5.730	5.740	5.650	5.930	1,066,000	6,127,520	5.7481	4.681	4.681	4.690	4.616	4.845	1,304,782	4.6962	-1.04%
2018-12-06	0	5.790	5.790	5.800	5.780	5.940	1,537,505	8,963,468	5.8299	4.730	4.730	4.739	4.722	4.853	1,881,904	4.7630	-2.69%
2018-12-05	0	5.950	5.950	5.960	5.930	6.030	1,099,500	6,555,487	5.9622	4.861	4.861	4.869	4.845	4.926	1,345,786	4.8711	-1.65%
2018-12-04	0	6.050	6.050	6.060	6.030	6.170	1,320,316	8,014,610	6.0702	4.943	4.943	4.951	4.926	5.041	1,616,065	4.9593	-0.49%
2018-12-03	0	6.080	6.080	6.120	6.050	6.200	3,692,000	22,546,701	6.1069	4.967	4.967	5.000	4.943	5.065	4,519,003	4.9893	1.33%
2018-11-30	0	6.000	6.000	6.010	5.940	6.140	2,396,000	14,444,545	6.0286	4.902	4.902	4.910	4.853	5.016	2,932,701	4.9253	-0.33%
2018-11-29	0	6.020	6.020	6.050	5.940	6.090	5,013,431	30,192,755	6.0224	4.918	4.918	4.943	4.853	4.975	6,136,432	4.9202	0.00%
2018-11-28	0	6.020	6.000	6.020	5.630	6.050	6,310,447	37,431,108	5.9316	4.918	4.902	4.918	4.600	4.943	7,723,978	4.8461	6.74%
2018-11-27	0	5.640	5.640	5.650	5.600	5.670	1,481,000	8,342,662	5.6331	4.608	4.608	4.616	4.575	4.632	1,812,742	4.6022	0.71%
2018-11-26	0	5.600	5.600	5.630	5.570	5.650	1,257,276	7,055,137	5.6114	4.575	4.575	4.600	4.551	4.616	1,538,904	4.5845	-0.18%
2018-11-23	0	5.610	5.610	5.630	5.500	5.650	3,459,000	19,297,675	5.5790	4.583	4.583	4.600	4.493	4.616	4,233,811	4.5580	1.08%
2018-11-22	0	5.550	5.550	5.590	5.520	5.650	1,497,993	8,352,422	5.5757	4.534	4.534	4.567	4.510	4.616	1,833,541	4.5553	-0.54%
2018-11-21	0	5.580	5.580	5.600	5.500	5.620	968,111	5,378,524	5.5557	4.559	4.559	4.575	4.493	4.592	1,184,966	4.5390	0.00%
2018-11-20	0	5.580	5.580	5.600	5.580	5.660	751,000	4,206,900	5.6017	4.559	4.559	4.575	4.559	4.624	919,223	4.5766	-1.93%
2018-11-19	0	5.690	5.680	5.690	5.610	5.730	1,175,500	6,671,920	5.6758	4.649	4.641	4.649	4.583	4.681	1,438,810	4.6371	-0.18%
2018-11-16	0	5.700	5.690	5.700	5.580	5.740	1,780,000	10,105,545	5.6773	4.657	4.649	4.657	4.559	4.690	2,178,717	4.6383	1.97%
2018-11-15	0	5.590	5.570	5.590	5.490	5.660	2,449,500	13,644,070	5.5701	4.567	4.551	4.567	4.485	4.624	2,998,184	4.5508	1.27%
2018-11-14	0	5.520	5.510	5.520	5.500	5.630	3,133,500	17,284,220	5.5159	4.510	4.502	4.510	4.493	4.600	3,835,399	4.5065	-0.36%
2018-11-13	0	5.540	5.530	5.540	5.440	5.620	4,764,000	26,216,005	5.5029	4.526	4.518	4.526	4.444	4.592	5,831,129	4.4959	-1.25%
2018-11-12	0	5.610	5.600	5.610	5.560	5.690	1,255,500	7,047,310	5.6132	4.583	4.575	4.583	4.542	4.649	1,536,730	4.5859	-1.23%
2018-11-09	0	5.680	5.650	5.680	5.560	5.710	1,136,000	6,386,110	5.6216	4.641	4.616	4.641	4.542	4.665	1,390,462	4.5928	-0.70%
2018-11-08	0	5.720	5.680	5.720	5.650	5.800	1,561,500	8,932,135	5.7202	4.673	4.641	4.673	4.616	4.739	1,911,274	4.6734	0.35%
2018-11-07	0	5.700	5.670	5.700	5.650	5.820	2,193,500	12,537,407	5.7157	4.657	4.632	4.657	4.616	4.755	2,684,841	4.6697	0.00%
2018-11-06	0	5.700	5.700	5.710	5.550	5.780	2,187,000	12,352,637	5.6482	4.657	4.657	4.665	4.534	4.722	2,676,885	4.6146	0.88%
2018-11-05	0	5.650	5.610	5.650	5.540	5.830	2,700,000	15,316,025	5.6726	4.616	4.583	4.616	4.526	4.763	3,304,796	4.6345	-1.57%
2018-11-02	0	5.740	5.730	5.740	5.500	5.750	4,677,000	26,534,085	5.6733	4.690	4.681	4.690	4.493	4.698	5,724,641	4.6351	4.74%
2018-11-01	0	5.480	5.470	5.480	5.390	5.520	4,538,000	24,870,542	5.4805	4.477	4.469	4.477	4.404	4.510	5,554,505	4.4775	1.67%
2018-10-31	0	5.390	5.350	5.390	5.150	5.420	4,519,500	24,175,990	5.3493	4.404	4.371	4.404	4.208	4.428	5,531,861	4.3703	2.47%
2018-10-30	0	5.260	5.240	5.260	4.930	5.270	5,707,200	29,472,082	5.1640	4.297	4.281	4.297	4.028	4.306	6,985,605	4.2190	3.75%
2018-10-29	0	5.070	5.060	5.070	4.900	5.830	23,411,500	120,916,175	5.1648	4.142	4.134	4.142	4.003	4.763	28,655,642	4.2196	-12.59%
2018-10-26	0	5.800	5.750	5.800	5.600	6.100	4,944,396	28,434,980	5.7510	4.739	4.698	4.739	4.575	4.984	6,051,934	4.6985	-4.29%
2018-10-25	0	6.060	6.040	6.060	5.910	6.100	2,322,000	13,973,470	6.0179	4.951	4.935	4.951	4.828	4.984	2,842,125	4.9166	-0.33%
2018-10-24	0	6.080	6.070	6.080	6.050	6.270	1,216,000	7,440,190	6.1186	4.967	4.959	4.967	4.943	5.123	1,488,382	4.9988	-0.82%
2018-10-23	0	6.130	6.120	6.130	6.090	6.490	1,644,000	10,293,058	6.2610	5.008	5.000	5.008	4.975	5.302	2,012,254	5.1152	-5.40%
2018-10-22	0	6.480	6.470	6.480	6.160	6.640	3,890,880	25,157,535	6.4658	5.294	5.286	5.294	5.033	5.425	4,762,432	5.2825	4.68%
2018-10-19	0	6.190	6.110	6.190	6.000	6.280	1,548,904	9,536,278	6.1568	5.057	4.992	5.057	4.902	5.131	1,895,856	5.0301	1.48%
2018-10-18	0	6.100	6.080	6.100	5.610	6.140	1,900,000	11,495,610	6.0503	4.984	4.967	4.984	4.583	5.016	2,325,597	4.9431	0.33%
2018-10-16	0	6.080	6.080	6.100	6.040	6.240	1,527,592	9,323,422	6.1033	4.967	4.967	4.984	4.935	5.098	1,869,770	4.9864	-1.30%
2018-10-15	0	6.160	6.160	6.170	6.110	6.460	1,714,682	10,713,224	6.2479	5.033	5.033	5.041	4.992	5.278	2,098,768	5.1045	-2.99%
2018-10-12	0	6.350	6.350	6.360	6.120	6.380	1,348,500	8,442,040	6.2603	5.188	5.188	5.196	5.000	5.212	1,650,562	5.1146	2.42%
2018-10-11	0	6.200	6.180	6.200	6.090	6.500	3,433,500	21,264,125	6.1931	5.065	5.049	5.065	4.975	5.310	4,202,599	5.0598	-6.49%
2018-10-10	0	6.630	6.610	6.630	6.600	6.740	989,506	6,607,124	6.6772	5.417	5.400	5.417	5.392	5.507	1,211,154	5.4552	-0.45%
2018-10-09	0	6.660	6.660	6.700	6.600	6.750	1,291,504	8,654,616	6.7012	5.441	5.441	5.474	5.392	5.515	1,580,799	5.4748	0.15%
2018-10-08	0	6.650	6.640	6.650	6.640	7.090	2,490,049	16,905,323	6.7892	5.433	5.425	5.433	5.425	5.792	3,047,816	5.5467	-5.54%
2018-10-05	0	7.040	7.020	7.040	6.790	7.090	1,530,500	10,607,985	6.9311	5.752	5.735	5.752	5.547	5.792	1,873,330	5.6626	2.33%
2018-10-04	0	6.880	6.870	6.880	6.700	6.920	1,380,200	9,409,154	6.8172	5.621	5.613	5.621	5.474	5.654	1,689,363	5.5696	0.15%
2018-10-03	0	6.870	6.870	6.880	6.860	7.000	1,493,000	10,300,595	6.8993	5.613	5.613	5.621	5.605	5.719	1,827,430	5.6367	-1.58%
2018-10-02	0	6.980	6.980	7.000	6.930	7.120	1,638,307	11,511,469	7.0264	5.703	5.703	5.719	5.662	5.817	2,005,285	5.7406	-1.97%
2018-09-28	0	7.120	7.110	7.120	6.900	7.150	3,467,513	24,474,899	7.0583	5.817	5.809	5.817	5.637	5.842	4,244,231	5.7666	-0.42%
2018-09-27	0	7.150	7.100	7.150	7.080	7.350	1,576,500	11,288,450	7.1605	5.842	5.801	5.842	5.784	6.005	1,929,634	5.8500	-0.42%
2018-09-26	0	7.180	7.180	7.190	7.140	7.300	3,060,900	22,118,022	7.2260	5.866	5.866	5.874	5.833	5.964	3,746,537	5.9036	1.13%
2018-09-24	0	7.100	7.050	7.100	7.000	7.170	996,700	7,032,000	7.0553	5.801	5.760	5.801	5.719	5.858	1,219,959	5.7641	-0.98%
2018-09-21	0	7.170	7.160	7.170	7.150	7.240	3,072,500	22,084,693	7.1879	5.858	5.850	5.858	5.842	5.915	3,760,736	5.8724	0.84%
2018-09-20	0	7.110	7.110	7.120	7.080	7.230	1,488,500	10,670,090	7.1684	5.809	5.809	5.817	5.784	5.907	1,821,922	5.8565	0.14%
2018-09-19	0	7.100	7.100	7.110	6.910	7.100	1,948,000	13,650,885	7.0076	5.801	5.801	5.809	5.645	5.801	2,384,349	5.7252	1.72%
2018-09-18	0	6.980	6.970	6.980	6.820	7.050	2,112,000	14,666,095	6.9442	5.703	5.694	5.703	5.572	5.760	2,585,085	5.6734	0.87%
2018-09-17	0	6.920	6.890	6.920	6.880	7.090	1,421,500	9,851,662	6.9305	5.654	5.629	5.654	5.621	5.792	1,739,914	5.6622	-1.14%
2018-09-14	0	7.000	7.000	7.010	6.930	7.070	1,938,500	13,564,410	6.9974	5.719	5.719	5.727	5.662	5.776	2,372,721	5.7168	-0.99%
2018-09-13	0	7.070	7.070	7.080	6.750	7.140	2,005,954	13,969,422	6.9640	5.776	5.776	5.784	5.515	5.833	2,455,285	5.6895	4.28%
2018-09-12	0	6.780	6.780	6.790	6.750	6.860	2,866,500	19,534,052	6.8146	5.539	5.539	5.547	5.515	5.605	3,508,592	5.5675	-0.29%
2018-09-11	0	6.800	6.800	6.820	6.800	7.030	2,115,000	14,474,057	6.8435	5.556	5.556	5.572	5.556	5.743	2,588,757	5.5911	-2.86%
2018-09-10	0	7.000	6.980	7.000	6.980	7.140	2,243,034	15,748,642	7.0211	5.719	5.703	5.719	5.703	5.833	2,745,470	5.7362	-2.10%
2018-09-07	0	7.150	7.150	7.160	6.920	7.270	3,120,500	22,389,460	7.1750	5.842	5.842	5.850	5.654	5.940	3,819,488	5.8619	2.14%
2018-09-06	0	7.000	6.980	7.000	6.980	7.280	3,960,500	28,448,570	7.1831	5.719	5.703	5.719	5.703	5.948	4,847,646	5.8685	-2.51%
2018-09-05	0	7.180	7.170	7.180	7.150	7.390	7,679,369	55,705,945	7.2540	5.866	5.858	5.866	5.842	6.038	9,399,537	5.9265	-0.28%
2018-09-04	0	7.200	7.200	7.220	7.030	7.290	4,020,477	29,027,622	7.2199	5.882	5.882	5.899	5.743	5.956	4,921,058	5.8987	0.14%
2018-09-03	0	7.190	7.190	7.220	7.170	7.320	2,442,499	17,635,025	7.2201	5.874	5.874	5.899	5.858	5.980	2,989,615	5.8988	-1.10%
2018-08-31	0	7.270	7.260	7.270	7.060	7.390	4,382,000	31,749,677	7.2455	5.940	5.931	5.940	5.768	6.038	5,363,562	5.9195	1.11%
2018-08-30	0	7.190	7.160	7.190	7.100	7.340	3,375,000	24,289,508	7.1969	5.874	5.850	5.874	5.801	5.997	4,130,995	5.8798	-1.91%
2018-08-29	0	7.330	7.330	7.340	7.120	7.370	4,350,000	31,791,820	7.3085	5.989	5.989	5.997	5.817	6.021	5,324,394	5.9710	2.81%
2018-08-28	0	7.130	7.120	7.130	6.830	7.210	5,789,500	40,854,504	7.0567	5.825	5.817	5.825	5.580	5.891	7,086,340	5.7652	3.78%
2018-08-27	0	6.870	6.870	6.880	6.820	6.990	2,768,500	19,081,492	6.8924	5.613	5.613	5.621	5.572	5.711	3,388,640	5.6310	-1.43%
2018-08-24	0	6.970	6.960	6.970	6.610	6.990	6,529,568	44,961,037	6.8858	5.694	5.686	5.694	5.400	5.711	7,992,182	5.6256	2.50%
2018-08-23	0	6.800	6.800	6.810	6.410	6.850	8,426,500	56,880,340	6.7502	5.556	5.556	5.564	5.237	5.596	10,314,024	5.5149	4.62%
2018-08-22	0	6.500	6.500	6.510	6.300	6.540	5,624,000	36,219,478	6.4402	5.310	5.310	5.319	5.147	5.343	6,883,768	5.2616	0.62%
2018-08-21	0	6.460	6.460	6.470	6.390	6.570	6,357,000	40,953,475	6.4423	5.278	5.278	5.286	5.221	5.368	7,780,959	5.2633	0.00%
2018-08-20	0	6.460	6.450	6.460	6.250	6.500	1,905,500	12,256,730	6.4323	5.278	5.270	5.278	5.106	5.310	2,332,329	5.2551	3.53%
2018-08-17	0	6.240	6.240	6.250	6.220	6.550	3,284,000	20,608,285	6.2754	5.098	5.098	5.106	5.082	5.351	4,019,611	5.1269	-2.19%
2018-08-16	0	6.380	6.370	6.380	6.110	6.560	7,946,800	50,178,438	6.3143	5.212	5.204	5.212	4.992	5.359	9,726,872	5.1587	1.92%
2018-08-15	0	6.260	6.250	6.260	6.220	6.470	4,366,000	27,510,997	6.3012	5.114	5.106	5.114	5.082	5.286	5,343,978	5.1480	-2.80%
2018-08-14	0	6.440	6.430	6.440	6.390	6.740	5,078,015	33,197,069	6.5374	5.261	5.253	5.261	5.221	5.507	6,215,483	5.3410	-4.45%
2018-08-13	0	6.740	6.730	6.740	6.700	6.950	3,261,500	22,192,060	6.8042	5.507	5.498	5.507	5.474	5.678	3,992,071	5.5590	-3.58%
2018-08-10	0	6.990	6.980	6.990	6.960	7.100	2,743,000	19,241,565	7.0148	5.711	5.703	5.711	5.686	5.801	3,357,428	5.7310	0.00%
2018-08-09	0	6.990	6.980	6.990	6.940	7.260	11,047,000	77,800,575	7.0427	5.711	5.703	5.711	5.670	5.931	13,521,512	5.7538	-1.96%
2018-08-08	0	7.130	7.130	7.140	7.040	7.220	7,408,000	52,886,850	7.1392	5.825	5.825	5.833	5.752	5.899	9,067,381	5.8326	0.99%
2018-08-07	0	7.060	7.050	7.060	6.970	7.140	7,466,500	50,977,875	6.8275	5.768	5.760	5.768	5.694	5.833	9,138,985	5.5781	0.86%
2018-08-06	0	7.000	6.990	7.000	6.750	7.030	8,001,136	55,719,012	6.9639	5.719	5.711	5.719	5.515	5.743	9,793,379	5.6895	0.00%
2018-08-03	0	7.000	7.000	7.010	6.900	7.200	5,947,102	41,913,820	7.0478	5.719	5.719	5.727	5.637	5.882	7,279,244	5.7580	-2.10%
2018-08-02	0	7.150	7.130	7.150	7.100	7.290	3,116,156	22,282,447	7.1506	5.842	5.825	5.842	5.801	5.956	3,814,170	5.8420	-0.97%
2018-08-01	0	7.220	7.210	7.220	7.210	7.440	2,213,000	16,104,832	7.2774	5.899	5.891	5.899	5.891	6.078	2,708,709	5.9456	-0.96%
2018-07-31	0	7.290	7.280	7.290	7.100	7.320	6,140,602	44,381,122	7.2275	5.956	5.948	5.956	5.801	5.980	7,516,088	5.9048	0.00%
2018-07-30	0	7.290	7.280	7.290	7.140	7.440	16,789,500	122,329,492	7.2861	5.956	5.948	5.956	5.833	6.078	20,550,324	5.9527	-0.68%
2018-07-27	0	7.340	7.320	7.340	7.000	7.640	21,880,500	158,703,238	7.2532	5.997	5.980	5.997	5.719	6.242	26,781,700	5.9258	-3.17%
2018-07-26	0	7.580	7.560	7.580	7.520	8.060	15,019,000	114,805,065	7.6440	6.193	6.176	6.193	6.144	6.585	18,383,234	6.2451	-5.84%
2018-07-25	0	8.050	8.040	8.050	7.810	8.070	25,598,833	204,470,954	7.9875	6.577	6.569	6.577	6.381	6.593	31,332,935	6.5258	3.21%
2018-07-24	0	7.800	7.790	7.800	7.700	8.120	17,581,792	139,290,846	7.9224	6.373	6.364	6.373	6.291	6.634	21,520,088	6.4726	-3.94%
2018-07-23	0	8.120	8.110	8.120	7.960	8.630	13,615,500	109,831,694	8.0667	6.634	6.626	6.634	6.503	7.051	16,665,352	6.5904	-5.91%
2018-07-20	0	8.630	8.620	8.630	8.550	8.720	4,365,500	37,778,654	8.6539	7.051	7.042	7.051	6.985	7.124	5,343,366	7.0702	-1.93%
2018-07-19	0	8.800	8.790	8.800	8.750	8.870	845,000	7,460,380	8.8289	7.190	7.181	7.190	7.149	7.247	1,034,279	7.2131	0.00%
2018-07-18	0	8.800	8.780	8.800	8.720	8.920	4,102,500	36,072,140	8.7927	7.190	7.173	7.190	7.124	7.288	5,021,454	7.1836	0.34%
2018-07-17	0	8.770	8.770	8.800	8.750	8.960	2,645,656	23,274,517	8.7973	7.165	7.165	7.190	7.149	7.320	3,238,279	7.1873	-2.12%
2018-07-16	0	8.960	8.960	8.970	8.910	9.200	2,869,000	25,906,025	9.0296	7.320	7.320	7.328	7.279	7.516	3,511,652	7.3772	-2.08%
2018-07-13	0	9.150	9.140	9.150	9.140	9.250	2,053,500	18,814,310	9.1621	7.475	7.467	7.475	7.467	7.557	2,513,481	7.4854	0.00%
2018-07-12	0	9.150	9.140	9.150	9.090	9.220	2,907,674	26,633,257	9.1596	7.475	7.467	7.475	7.426	7.533	3,558,989	7.4834	-0.11%
2018-07-11	0	9.160	9.150	9.160	9.090	9.300	1,729,500	15,856,012	9.1680	7.484	7.475	7.484	7.426	7.598	2,116,906	7.4902	-1.51%
2018-07-10	0	9.300	9.290	9.300	9.280	9.390	850,000	7,946,430	9.3487	7.598	7.590	7.598	7.582	7.672	1,040,399	7.6379	-0.75%
2018-07-09	0	9.370	9.360	9.370	9.250	9.480	5,103,000	47,849,880	9.3768	7.655	7.647	7.655	7.557	7.745	6,246,065	7.6608	2.07%
2018-07-06	0	9.180	9.170	9.180	9.160	9.420	2,014,500	18,709,942	9.2876	7.500	7.492	7.500	7.484	7.696	2,465,745	7.5879	-1.92%
2018-07-05	0	9.360	9.350	9.360	9.070	9.470	2,133,000	19,743,640	9.2563	7.647	7.639	7.647	7.410	7.737	2,610,789	7.5623	1.08%
2018-07-04	0	9.260	9.250	9.260	9.150	9.350	3,105,746	28,623,967	9.2165	7.565	7.557	7.565	7.475	7.639	3,801,429	7.5298	-0.86%
2018-07-03	0	9.340	9.340	9.350	9.080	9.500	4,288,620	39,524,699	9.2162	7.631	7.631	7.639	7.418	7.761	5,249,265	7.5296	-2.71%
2018-06-29	0	9.600	9.580	9.600	9.230	9.630	9,799,190	92,213,600	9.4103	7.843	7.827	7.843	7.541	7.868	11,994,194	7.6882	2.67%
2018-06-28	0	9.350	9.330	9.350	9.300	9.610	5,221,153	49,124,694	9.4088	7.639	7.623	7.639	7.598	7.851	6,390,684	7.6869	-1.68%
2018-06-27	0	9.510	9.510	9.550	9.500	9.770	3,437,500	33,028,620	9.6083	7.770	7.770	7.802	7.761	7.982	4,207,495	7.8499	-1.35%
2018-06-26	0	9.640	9.610	9.640	9.590	9.870	4,694,000	45,422,620	9.6767	7.876	7.851	7.876	7.835	8.064	5,745,449	7.9058	-2.23%
2018-06-25	0	9.860	9.860	9.890	9.820	10.12	2,919,457	28,962,667	9.9206	8.056	8.056	8.080	8.023	8.268	3,573,411	8.1050	0.00%
2018-06-22	0	9.860	9.860	9.870	9.680	9.980	1,341,383	13,156,750	9.8083	8.056	8.056	8.064	7.909	8.154	1,641,851	8.0134	-0.30%
2018-06-21	0	9.890	9.890	9.910	9.800	10.06	3,129,708	31,072,126	9.9281	8.080	8.080	8.096	8.007	8.219	3,830,758	8.1112	1.23%
2018-06-20	0	9.770	9.760	9.770	9.750	9.880	3,275,141	31,956,668	9.7573	7.982	7.974	7.982	7.966	8.072	4,008,768	7.9717	0.41%
2018-06-19	0	9.730	9.730	9.740	9.670	9.880	4,512,503	43,819,352	9.7107	7.949	7.949	7.958	7.900	8.072	5,523,297	7.9335	-1.62%
2018-06-15	0	9.890	9.880	9.890	9.870	10.08	1,801,000	17,860,230	9.9168	8.080	8.072	8.080	8.064	8.235	2,204,421	8.1020	-0.60%
2018-06-14	0	9.950	9.950	9.980	9.950	10.08	2,028,500	20,261,145	9.9882	8.129	8.129	8.154	8.129	8.235	2,482,881	8.1603	-1.09%
2018-06-13	0	10.06	10.04	10.06	9.950	10.18	2,330,902	23,577,083	10.115	8.219	8.203	8.219	8.129	8.317	2,853,021	8.2639	0.70%
2018-06-12	0	9.990	9.950	9.990	9.920	10.04	896,636	8,950,117	9.9819	8.162	8.129	8.162	8.105	8.203	1,097,481	8.1551	1.11%
2018-06-11	0	9.990	9.990	10.00	9.990	10.18	2,669,136	26,786,171	10.036	8.072	8.072	8.080	8.072	8.225	3,303,392	8.1087	-0.70%
2018-06-08	0	10.06	10.04	10.08	10.00	10.14	725,500	7,294,520	10.054	8.128	8.112	8.145	8.080	8.193	897,898	8.1240	0.00%
2018-06-07	0	10.06	10.06	10.08	10.06	10.28	722,321	7,333,561	10.153	8.128	8.128	8.145	8.128	8.306	893,963	8.2034	-0.79%
2018-06-06	0	10.14	10.10	10.14	10.08	10.22	1,744,900	17,752,867	10.174	8.193	8.161	8.193	8.145	8.258	2,159,534	8.2207	0.00%
2018-06-05	0	10.14	10.12	10.14	10.10	10.24	1,840,000	18,700,205	10.163	8.193	8.177	8.193	8.161	8.274	2,277,232	8.2118	-0.59%
2018-06-04	0	10.20	10.18	10.20	10.04	10.22	1,481,287	15,025,610	10.144	8.242	8.225	8.242	8.112	8.258	1,833,279	8.1960	2.00%
2018-06-01	0	10.00	10.00	10.04	9.990	10.12	3,127,634	31,354,601	10.025	8.080	8.080	8.112	8.072	8.177	3,870,841	8.1002	-0.40%
2018-05-31	0	10.04	10.00	10.04	9.950	10.16	6,436,180	64,514,237	10.024	8.112	8.080	8.112	8.040	8.209	7,965,584	8.0991	0.40%
2018-05-30	0	10.00	9.970	10.00	9.830	10.04	3,401,500	33,731,950	9.9168	8.080	8.056	8.080	7.943	8.112	4,209,785	8.0127	0.70%
2018-05-29	0	9.930	9.930	9.950	9.840	10.14	3,684,500	36,808,980	9.9902	8.023	8.023	8.040	7.951	8.193	4,560,033	8.0721	-1.49%
2018-05-28	0	10.08	10.06	10.08	10.00	10.18	1,647,500	16,570,500	10.058	8.145	8.128	8.145	8.080	8.225	2,038,989	8.1268	-0.20%
2018-05-25	0	10.10	10.06	10.10	10.02	10.22	1,870,800	18,884,838	10.095	8.161	8.128	8.161	8.096	8.258	2,315,351	8.1564	0.00%
2018-05-24	0	10.10	10.08	10.10	9.990	10.18	2,842,059	28,576,636	10.055	8.161	8.145	8.161	8.072	8.225	3,517,406	8.1243	1.10%
2018-05-23	0	9.990	9.990	10.00	9.990	10.10	2,488,000	24,944,022	10.026	8.072	8.072	8.080	8.072	8.161	3,079,214	8.1008	-0.10%
2018-05-21	0	10.00	9.970	10.00	9.970	10.22	5,168,602	51,846,027	10.031	8.080	8.056	8.080	8.056	8.258	6,396,797	8.1050	-1.19%
2018-05-18	0	10.12	10.08	10.12	9.990	10.26	4,183,000	42,131,435	10.072	8.177	8.145	8.177	8.072	8.290	5,176,990	8.1382	-0.59%
2018-05-17	0	10.18	10.16	10.18	10.10	10.26	4,396,687	44,667,425	10.159	8.225	8.209	8.225	8.161	8.290	5,441,454	8.2087	0.00%
2018-05-16	0	10.18	10.16	10.18	10.06	10.22	2,016,721	20,402,258	10.117	8.225	8.209	8.225	8.128	8.258	2,495,946	8.1742	0.79%
2018-05-15	0	10.10	10.10	10.12	10.08	10.32	2,804,000	28,521,375	10.172	8.161	8.161	8.177	8.145	8.339	3,470,304	8.2187	-0.39%
2018-05-14	0	10.14	10.14	10.16	10.10	10.70	4,903,083	50,349,273	10.269	8.193	8.193	8.209	8.161	8.646	6,068,183	8.2973	-4.34%
2018-05-11	0	10.60	10.56	10.60	10.50	10.72	2,126,500	22,528,350	10.594	8.565	8.532	8.565	8.484	8.662	2,631,812	8.5600	1.15%
2018-05-10	0	10.48	10.42	10.48	10.32	10.68	11,280,000	118,106,260	10.470	8.468	8.419	8.468	8.339	8.629	13,960,422	8.4601	1.75%
2018-05-09	0	10.30	10.28	10.30	10.20	10.38	1,053,234	10,841,719	10.294	8.322	8.306	8.322	8.242	8.387	1,303,510	8.3173	0.19%
2018-05-08	0	10.28	10.24	10.28	10.10	10.28	1,828,000	18,670,000	10.213	8.306	8.274	8.306	8.161	8.306	2,262,380	8.2524	1.58%
2018-05-07	0	10.12	10.08	10.12	10.04	10.30	1,182,500	11,971,870	10.124	8.177	8.145	8.177	8.112	8.322	1,463,493	8.1803	-0.59%
2018-05-04	0	10.18	10.16	10.18	10.06	10.26	1,707,500	17,325,950	10.147	8.225	8.209	8.225	8.128	8.290	2,113,247	8.1987	0.59%
2018-05-03	0	10.12	10.12	10.14	10.00	10.20	1,290,131	13,056,079	10.120	8.177	8.177	8.193	8.080	8.242	1,596,700	8.1769	-0.78%
2018-05-02	0	10.20	10.20	10.22	10.02	10.34	2,641,810	26,949,461	10.201	8.242	8.242	8.258	8.096	8.355	3,269,573	8.2425	-0.97%
2018-04-30	0	10.30	10.26	10.30	10.12	10.38	2,776,200	28,539,268	10.280	8.322	8.290	8.322	8.177	8.387	3,435,898	8.3062	2.18%
2018-04-27	0	10.08	10.04	10.08	9.980	10.10	461,850	4,632,079	10.029	8.145	8.112	8.145	8.064	8.161	571,598	8.1037	1.00%
2018-04-26	0	9.980	9.960	9.980	9.930	10.26	1,288,240	12,880,807	9.9988	8.064	8.048	8.064	8.023	8.290	1,594,359	8.0790	-0.80%
2018-04-25	0	10.06	10.02	10.06	9.910	10.16	1,990,000	20,012,240	10.056	8.128	8.096	8.128	8.007	8.209	2,462,876	8.1256	0.20%
2018-04-24	0	10.04	10.04	10.06	10.00	10.12	2,141,235	21,469,176	10.027	8.112	8.112	8.128	8.080	8.177	2,650,048	8.1014	0.40%
2018-04-23	0	10.00	9.990	10.00	9.750	10.08	2,928,304	29,147,897	9.9538	8.080	8.072	8.080	7.878	8.145	3,624,145	8.0427	2.04%
2018-04-20	0	9.800	9.800	9.810	9.780	10.02	2,335,000	23,158,406	9.9179	7.918	7.918	7.926	7.902	8.096	2,889,857	8.0137	-1.71%
2018-04-19	0	9.970	9.960	9.970	9.820	9.990	757,500	7,539,722	9.9534	8.056	8.048	8.056	7.935	8.072	937,502	8.0424	1.73%
2018-04-18	0	9.800	9.780	9.800	9.700	9.980	4,607,409	45,345,630	9.8419	7.918	7.902	7.918	7.838	8.064	5,702,250	7.9522	-0.71%
2018-04-17	0	9.870	9.870	9.880	9.850	10.18	4,550,000	45,358,149	9.9688	7.975	7.975	7.983	7.959	8.225	5,631,199	8.0548	-1.50%
2018-04-16	0	10.02	10.00	10.04	9.950	10.24	6,678,500	67,023,060	10.036	8.096	8.080	8.112	8.040	8.274	8,265,486	8.1088	-1.76%
2018-04-13	0	10.20	10.20	10.22	10.18	10.40	2,683,500	27,460,060	10.233	8.242	8.242	8.258	8.225	8.403	3,321,170	8.2682	-0.58%
2018-04-12	0	10.26	10.24	10.26	10.08	10.28	3,923,900	40,061,769	10.210	8.290	8.274	8.290	8.145	8.306	4,856,321	8.2494	0.98%
2018-04-11	0	10.16	10.14	10.16	10.10	10.18	2,735,000	27,736,220	10.141	8.209	8.193	8.209	8.161	8.225	3,384,907	8.1941	0.20%
2018-04-10	0	10.14	10.12	10.14	9.980	10.16	3,334,500	33,639,920	10.088	8.193	8.177	8.193	8.064	8.209	4,126,864	8.1514	1.00%
2018-04-09	0	10.04	10.02	10.04	9.850	10.06	4,195,000	41,661,375	9.9312	8.112	8.096	8.112	7.959	8.128	5,191,841	8.0244	1.21%
2018-04-06	0	9.920	9.900	9.920	9.750	10.02	2,940,000	29,051,159	9.8813	8.015	7.999	8.015	7.878	8.096	3,638,621	7.9841	-1.20%
2018-04-04	0	10.04	10.02	10.04	9.800	10.26	11,638,503	116,871,255	10.042	8.112	8.096	8.112	7.918	8.290	14,404,115	8.1137	2.03%
2018-04-03	0	9.840	9.830	9.840	9.410	9.880	3,468,648	33,665,294	9.7056	7.951	7.943	7.951	7.603	7.983	4,292,889	7.8421	3.91%
2018-03-29	0	9.470	9.470	9.480	9.440	9.690	6,006,000	57,053,905	9.4995	7.652	7.652	7.660	7.628	7.830	7,433,182	7.6756	-0.94%
2018-03-28	0	9.560	9.550	9.560	9.550	9.790	5,204,500	50,026,995	9.6123	7.724	7.716	7.724	7.716	7.910	6,441,225	7.7667	-2.45%
2018-03-27	0	9.800	9.790	9.800	9.780	10.04	3,854,500	38,060,840	9.8744	7.918	7.910	7.918	7.902	8.112	4,770,430	7.9785	-0.61%
2018-03-26	0	9.860	9.830	9.860	9.560	9.970	7,044,000	69,491,395	9.8653	7.967	7.943	7.967	7.724	8.056	8,717,838	7.9712	2.49%
2018-03-23	0	9.620	9.620	9.630	9.360	9.660	8,149,075	77,784,881	9.5452	7.773	7.773	7.781	7.563	7.805	10,085,508	7.7125	-0.82%
2018-03-22	0	9.700	9.690	9.700	9.590	9.820	5,173,500	50,211,702	9.7056	7.838	7.830	7.838	7.749	7.935	6,402,858	7.8421	0.10%
2018-03-21	0	9.690	9.690	9.700	9.620	9.840	4,900,500	47,671,975	9.7280	7.830	7.830	7.838	7.773	7.951	6,064,987	7.8602	-0.21%
2018-03-20	0	9.710	9.700	9.710	9.580	9.760	4,932,500	47,744,264	9.6795	7.846	7.838	7.846	7.741	7.886	6,104,591	7.8210	1.15%
2018-03-19	0	9.600	9.600	9.640	9.540	9.870	4,990,500	48,210,448	9.6604	7.757	7.757	7.789	7.708	7.975	6,176,373	7.8056	-1.03%
2018-03-16	0	9.700	9.680	9.700	9.660	9.890	2,678,829	26,032,586	9.7179	7.838	7.821	7.838	7.805	7.991	3,315,389	7.8520	-1.02%
2018-03-15	0	9.800	9.800	9.830	9.780	10.16	5,066,500	50,118,610	9.8922	7.918	7.918	7.943	7.902	8.209	6,270,433	7.9928	-0.81%
2018-03-14	0	9.880	9.880	9.900	9.720	9.940	3,321,000	32,631,677	9.8259	7.983	7.983	7.999	7.854	8.032	4,110,156	7.9393	-0.60%
2018-03-13	0	9.940	9.920	9.940	9.780	10.02	9,344,000	92,794,205	9.9309	8.032	8.015	8.032	7.902	8.096	11,564,378	8.0241	1.12%
2018-03-12	0	9.830	9.810	9.830	9.750	9.960	5,704,000	55,977,924	9.8138	7.943	7.926	7.943	7.878	8.048	7,059,419	7.9295	-0.61%
2018-03-09	0	9.890	9.890	9.910	9.550	9.980	13,582,070	133,008,065	9.7929	7.991	7.991	8.007	7.716	8.064	16,809,524	7.9127	4.00%
2018-03-08	0	9.510	9.510	9.540	9.510	9.750	8,263,431	79,432,177	9.6125	7.684	7.684	7.708	7.684	7.878	10,227,038	7.7669	-1.35%
2018-03-07	0	9.640	9.640	9.650	9.610	9.790	3,740,000	36,169,098	9.6709	7.789	7.789	7.797	7.765	7.910	4,628,722	7.8141	-0.41%
2018-03-06	0	9.680	9.670	9.680	9.530	9.800	4,336,041	41,918,049	9.6674	7.821	7.813	7.821	7.700	7.918	5,366,397	7.8112	2.43%
2018-03-05	0	9.450	9.450	9.500	9.450	9.920	6,669,000	64,105,980	9.6125	7.636	7.636	7.676	7.636	8.015	8,253,728	7.7669	-4.35%
2018-03-02	0	9.880	9.870	9.880	9.680	9.980	7,254,068	70,917,491	9.7762	7.983	7.975	7.983	7.821	8.064	8,977,824	7.8992	-0.20%
2018-03-01	0	9.900	9.890	9.900	9.850	10.00	8,638,500	85,746,245	9.9261	7.999	7.991	7.999	7.959	8.080	10,691,233	8.0202	-1.20%
2018-02-28	0	10.02	10.02	10.04	9.820	10.42	21,555,100	215,577,152	10.001	8.096	8.096	8.112	7.935	8.419	26,677,154	8.0810	-6.70%
2018-02-27	0	10.74	10.68	10.74	10.52	10.98	4,033,000	43,289,980	10.734	8.678	8.629	8.678	8.500	8.872	4,991,346	8.6730	-0.74%
2018-02-26	0	10.82	10.82	10.84	10.70	10.98	3,883,721	41,902,647	10.789	8.743	8.743	8.759	8.646	8.872	4,806,594	8.7177	0.19%
2018-02-23	0	10.80	10.80	10.84	10.76	11.18	3,421,000	37,230,070	10.883	8.726	8.726	8.759	8.694	9.033	4,233,919	8.7933	-1.28%
2018-02-22	0	10.94	10.92	10.94	10.88	11.12	5,380,600	59,125,624	10.989	8.840	8.823	8.840	8.791	8.985	6,659,171	8.8788	-1.26%
2018-02-21	0	11.08	11.04	11.08	10.68	11.18	5,033,000	55,493,556	11.026	8.953	8.920	8.953	8.629	9.033	6,228,972	8.9089	2.03%
2018-02-20	0	10.86	10.84	10.86	10.56	10.98	3,608,500	39,130,880	10.844	8.775	8.759	8.775	8.532	8.872	4,465,974	8.7620	3.04%
2018-02-15	0	10.54	10.54	10.56	10.54	10.90	1,645,500	17,551,598	10.666	8.516	8.516	8.532	8.516	8.807	2,036,514	8.6185	-2.41%
2018-02-14	0	10.80	10.78	10.80	10.56	10.84	4,237,413	45,300,484	10.691	8.726	8.710	8.726	8.532	8.759	5,244,333	8.6380	1.31%
2018-02-13	0	10.66	10.64	10.66	10.54	10.76	4,510,751	48,090,890	10.661	8.613	8.597	8.613	8.516	8.694	5,582,623	8.6144	1.52%
2018-02-12	0	10.50	10.48	10.50	10.14	10.56	5,769,000	59,970,414	10.395	8.484	8.468	8.484	8.193	8.532	7,139,865	8.3994	4.37%
2018-02-09	0	10.06	10.06	10.08	9.740	10.08	12,151,443	119,897,410	9.8669	8.128	8.128	8.145	7.870	8.145	15,038,943	7.9725	-1.37%
2018-02-08	0	10.20	10.20	10.22	10.02	10.50	7,187,500	73,299,610	10.198	8.242	8.242	8.258	8.096	8.484	8,895,437	8.2401	-0.97%
2018-02-07	0	10.30	10.28	10.30	10.24	10.84	13,561,529	142,412,166	10.501	8.322	8.306	8.322	8.274	8.759	16,784,102	8.4849	-0.96%
2018-02-06	0	10.40	10.40	10.42	9.990	10.74	27,444,295	282,624,215	10.298	8.403	8.403	8.419	8.072	8.678	33,965,775	8.3209	-4.94%
2018-02-05	0	10.94	10.94	10.98	10.50	11.00	19,823,809	215,700,359	10.881	8.840	8.840	8.872	8.484	8.888	24,534,463	8.7917	-1.44%
2018-02-02	0	11.10	11.06	11.10	10.82	11.22	11,433,500	126,162,764	11.034	8.969	8.936	8.969	8.743	9.066	14,150,398	8.9158	-0.72%
2018-02-01	0	11.18	11.18	11.20	11.14	11.46	5,430,515	61,360,989	11.299	9.033	9.033	9.050	9.001	9.260	6,720,947	9.1298	-1.06%
2018-01-31	0	11.30	11.28	11.30	11.22	11.68	7,893,789	89,226,920	11.303	9.130	9.114	9.130	9.066	9.437	9,769,559	9.1332	-1.40%
2018-01-30	0	11.46	11.42	11.46	11.26	11.60	10,391,943	119,061,232	11.457	9.260	9.227	9.260	9.098	9.373	12,861,340	9.2573	1.42%
2018-01-29	0	11.30	11.30	11.40	11.14	11.96	12,314,500	140,301,850	11.393	9.130	9.130	9.211	9.001	9.664	15,240,746	9.2057	-4.72%
2018-01-26	0	11.86	11.86	11.88	11.76	12.28	10,350,795	124,018,472	11.982	9.583	9.583	9.599	9.502	9.922	12,810,414	9.6811	-1.98%
2018-01-25	0	12.10	12.10	12.12	11.38	12.40	115,877,713	1,313,812,973	11.338	9.777	9.777	9.793	9.195	10.02	143,413,279	9.1610	6.51%
2018-01-24	0	11.36	11.36	11.38	10.62	11.62	48,123,825	525,755,731	10.925	9.179	9.179	9.195	8.581	9.389	59,559,301	8.8274	5.97%
2018-01-23	0	10.72	10.72	10.74	10.30	10.80	13,420,759	142,370,760	10.608	8.662	8.662	8.678	8.322	8.726	16,609,881	8.5714	2.29%
2018-01-22	0	10.48	10.46	10.48	10.38	10.58	2,406,258	25,194,598	10.470	8.468	8.452	8.468	8.387	8.549	2,978,048	8.4601	-0.57%
2018-01-19	0	10.54	10.54	10.56	10.44	10.66	4,389,991	46,337,075	10.555	8.516	8.516	8.532	8.436	8.613	5,433,167	8.5286	-0.57%
2018-01-18	0	10.60	10.58	10.60	10.38	10.84	8,835,073	93,151,327	10.543	8.565	8.549	8.565	8.387	8.759	10,934,517	8.5190	-0.93%
2018-01-17	0	10.70	10.68	10.70	10.54	10.90	10,985,642	117,514,779	10.697	8.646	8.629	8.646	8.516	8.807	13,596,117	8.6433	-0.56%
2018-01-16	0	10.76	10.76	10.78	10.44	10.90	10,572,500	113,616,220	10.746	8.694	8.694	8.710	8.436	8.807	13,084,802	8.6831	2.48%
2018-01-15	0	10.50	10.50	10.52	10.30	10.60	4,329,131	45,228,567	10.447	8.484	8.484	8.500	8.322	8.565	5,357,845	8.4416	-0.19%
2018-01-12	0	10.52	10.50	10.52	10.48	10.72	3,709,504	39,160,542	10.557	8.500	8.484	8.500	8.468	8.662	4,590,979	8.5299	-0.19%
2018-01-11	0	10.54	10.54	10.56	10.38	10.66	3,112,500	32,687,640	10.502	8.516	8.516	8.532	8.387	8.613	3,852,111	8.4856	0.19%
2018-01-10	0	10.52	10.52	10.54	10.48	10.66	4,162,076	43,893,516	10.546	8.500	8.500	8.516	8.468	8.613	5,151,094	8.5212	-0.94%
2018-01-09	0	10.62	10.62	10.64	10.38	10.62	3,162,199	33,285,859	10.526	8.581	8.581	8.597	8.387	8.581	3,913,620	8.5051	1.53%
2018-01-08	0	10.46	10.46	10.50	10.28	10.56	6,067,000	63,547,760	10.474	8.452	8.452	8.484	8.306	8.532	7,508,677	8.4632	1.75%
2018-01-05	0	10.28	10.24	10.28	10.08	10.58	11,171,000	115,163,930	10.309	8.306	8.274	8.306	8.145	8.549	13,825,521	8.3298	-0.77%
2018-01-04	0	10.36	10.36	10.38	10.08	10.40	15,028,160	155,063,588	10.318	8.371	8.371	8.387	8.145	8.403	18,599,243	8.3371	4.02%
2018-01-03	0	9.960	9.960	9.980	9.750	10.38	11,785,317	118,719,654	10.074	8.048	8.048	8.064	7.878	8.387	14,585,816	8.1394	2.15%
2018-01-02	0	9.750	9.750	9.760	9.680	9.860	1,915,040	18,651,684	9.7396	7.878	7.878	7.886	7.821	7.967	2,370,103	7.8696	-1.12%
2017-12-29	0	9.860	9.850	9.860	9.750	10.00	3,460,855	34,268,317	9.9017	7.967	7.959	7.967	7.878	8.080	4,283,244	8.0006	1.02%
2017-12-28	0	9.760	9.750	9.760	9.680	9.790	949,000	9,243,500	9.7403	7.886	7.878	7.886	7.821	7.910	1,174,507	7.8701	0.93%
2017-12-27	0	9.670	9.640	9.670	9.530	9.750	1,388,000	13,409,267	9.6609	7.813	7.789	7.813	7.700	7.878	1,717,825	7.8060	-0.41%
2017-12-22	0	9.710	9.710	9.720	9.550	9.770	1,982,550	19,177,373	9.6731	7.846	7.846	7.854	7.716	7.894	2,453,656	7.8158	1.68%
2017-12-21	0	9.550	9.550	9.580	9.360	9.620	1,945,500	18,556,870	9.5384	7.716	7.716	7.741	7.563	7.773	2,407,802	7.7070	1.49%
2017-12-20	0	9.410	9.410	9.420	9.320	9.530	1,613,250	15,207,057	9.4263	7.603	7.603	7.611	7.531	7.700	1,996,600	7.6165	-1.47%
2017-12-19	0	9.550	9.550	9.580	9.460	9.570	1,259,000	11,994,460	9.5270	7.716	7.716	7.741	7.644	7.733	1,558,171	7.6978	0.63%
2017-12-18	0	9.490	9.490	9.500	9.420	9.570	860,500	8,166,660	9.4906	7.668	7.668	7.676	7.611	7.733	1,064,977	7.6684	0.53%
2017-12-15	0	9.440	9.430	9.440	9.400	9.600	766,000	7,251,410	9.4666	7.628	7.619	7.628	7.595	7.757	948,022	7.6490	-1.87%
2017-12-14	0	9.620	9.610	9.620	9.480	9.700	1,371,055	13,130,008	9.5766	7.773	7.765	7.773	7.660	7.838	1,696,853	7.7379	0.42%
2017-12-13	0	9.580	9.570	9.580	9.270	9.580	2,629,000	24,795,270	9.4314	7.741	7.733	7.741	7.490	7.741	3,253,719	7.6206	2.35%
2017-12-12	0	9.360	9.360	9.370	9.050	9.580	7,633,579	70,260,617	9.2042	7.563	7.563	7.571	7.312	7.741	9,447,516	7.4369	-1.37%
2017-12-11	0	9.490	9.480	9.490	9.330	9.490	1,168,705	11,010,189	9.4208	7.668	7.660	7.668	7.539	7.668	1,446,420	7.6120	1.50%
2017-12-08	0	9.350	9.350	9.370	9.250	9.480	2,822,500	26,404,902	9.3551	7.555	7.555	7.571	7.474	7.660	3,493,200	7.5589	0.86%
2017-12-07	0	9.270	9.270	9.310	9.230	9.370	3,861,000	35,801,770	9.2727	7.490	7.490	7.522	7.458	7.571	4,778,474	7.4923	0.54%
2017-12-06	0	9.220	9.220	9.280	9.220	9.590	4,540,656	42,619,572	9.3862	7.450	7.450	7.498	7.450	7.749	5,619,634	7.5840	-3.86%
2017-12-05	0	9.590	9.580	9.590	9.550	9.900	4,290,297	41,406,864	9.6513	7.749	7.741	7.749	7.716	7.999	5,309,783	7.7982	-2.54%
2017-12-04	0	9.840	9.820	9.840	9.700	9.900	1,910,500	18,745,615	9.8119	7.951	7.935	7.951	7.838	7.999	2,364,485	7.9280	0.41%
2017-12-01	0	9.800	9.790	9.800	9.570	9.860	2,813,000	27,273,925	9.6957	7.918	7.910	7.918	7.733	7.967	3,481,442	7.8341	-2.00%
2017-11-30	0	10.00	9.990	10.00	9.470	10.00	2,976,421	28,791,592	9.6732	8.080	8.072	8.080	7.652	8.080	3,683,696	7.8160	4.17%
2017-11-29	0	9.600	9.590	9.600	9.560	9.650	1,309,060	12,554,339	9.5903	7.757	7.749	7.757	7.724	7.797	1,620,127	7.7490	0.31%
2017-11-28	0	9.570	9.560	9.570	9.500	9.580	2,198,000	20,951,530	9.5321	7.733	7.724	7.733	7.676	7.741	2,720,302	7.7019	-0.42%
2017-11-27	0	9.610	9.600	9.610	9.500	9.820	1,588,500	15,278,140	9.6180	7.765	7.757	7.765	7.676	7.935	1,965,969	7.7713	-1.44%
2017-11-24	0	9.750	9.750	9.760	9.450	9.790	3,163,400	30,368,550	9.6000	7.878	7.878	7.886	7.636	7.910	3,915,106	7.7568	1.99%
2017-11-23	0	9.560	9.560	9.590	9.530	9.610	1,897,500	18,150,800	9.5656	7.724	7.724	7.749	7.700	7.765	2,348,395	7.7290	-0.62%
2017-11-22	0	9.620	9.620	9.630	9.500	9.670	2,008,500	19,259,740	9.5891	7.773	7.773	7.781	7.676	7.813	2,485,772	7.7480	0.00%
2017-11-21	0	9.620	9.620	9.630	9.460	9.730	3,238,500	31,117,990	9.6088	7.773	7.773	7.781	7.644	7.862	4,008,052	7.7639	0.21%
2017-11-20	0	9.600	9.600	9.610	9.400	9.640	3,088,500	29,364,037	9.5075	7.757	7.757	7.765	7.595	7.789	3,822,408	7.6821	-0.41%
2017-11-17	0	9.640	9.600	9.640	9.560	9.790	6,615,500	63,861,715	9.6533	7.789	7.757	7.789	7.724	7.910	8,187,515	7.7999	-0.92%
2017-11-16	0	9.730	9.730	9.740	9.660	10.10	6,333,856	62,044,624	9.7957	7.862	7.862	7.870	7.805	8.161	7,838,945	7.9149	-2.89%
2017-11-15	0	10.02	10.02	10.04	10.02	10.24	1,699,500	17,114,230	10.070	8.096	8.096	8.112	8.096	8.274	2,103,346	8.1367	-1.57%
2017-11-14	0	10.18	10.16	10.18	9.940	10.22	5,067,500	51,056,275	10.075	8.225	8.209	8.225	8.032	8.258	6,271,670	8.1408	1.80%
2017-11-13	0	10.00	9.970	10.00	9.880	10.10	5,436,150	54,214,118	9.9729	8.080	8.056	8.080	7.983	8.161	6,727,921	8.0581	-0.60%
2017-11-10	0	10.06	10.04	10.06	9.960	10.16	3,777,595	38,038,344	10.069	8.128	8.112	8.128	8.048	8.209	4,675,250	8.1361	0.00%
2017-11-09	0	10.06	10.04	10.06	9.960	10.10	4,646,500	46,633,305	10.036	8.128	8.112	8.128	8.048	8.161	5,750,630	8.1093	-0.59%
2017-11-08	0	10.12	10.12	10.14	10.10	10.18	2,466,000	24,957,670	10.121	8.177	8.177	8.193	8.161	8.225	3,051,986	8.1775	-0.78%
2017-11-07	0	10.20	10.20	10.22	10.18	10.36	4,836,500	49,582,940	10.252	8.242	8.242	8.258	8.225	8.371	5,985,779	8.2835	0.59%
2017-11-06	0	10.14	10.10	10.14	10.00	10.20	3,074,637	30,966,397	10.072	8.193	8.161	8.193	8.080	8.242	3,805,251	8.1378	-0.39%
2017-11-03	0	10.18	10.18	10.20	10.06	10.22	3,037,133	30,877,688	10.167	8.225	8.225	8.242	8.128	8.258	3,758,835	8.2147	0.79%
2017-11-02	0	10.10	10.10	10.14	10.08	10.26	2,923,000	29,676,975	10.153	8.161	8.161	8.193	8.145	8.290	3,617,581	8.2035	-0.98%
2017-11-01	0	10.20	10.18	10.20	10.06	10.34	4,056,500	41,444,365	10.217	8.242	8.225	8.242	8.128	8.355	5,020,430	8.2551	-0.39%
2017-10-31	0	10.24	10.24	10.26	10.14	10.46	3,340,500	34,464,370	10.317	8.274	8.274	8.290	8.193	8.452	4,134,290	8.3362	-0.39%
2017-10-30	0	10.28	10.24	10.28	10.22	10.50	4,457,000	46,074,375	10.338	8.306	8.274	8.306	8.258	8.484	5,516,099	8.3527	-0.96%
2017-10-27	0	10.38	10.36	10.38	10.20	10.80	7,314,063	76,134,658	10.409	8.387	8.371	8.387	8.242	8.726	9,052,075	8.4107	-3.35%
2017-10-26	0	10.74	10.70	10.74	10.62	11.08	6,553,200	70,869,970	10.815	8.678	8.646	8.678	8.581	8.953	8,110,411	8.7381	-0.56%
2017-10-25	0	10.80	10.78	10.80	10.50	10.80	13,180,500	140,615,285	10.668	8.726	8.710	8.726	8.484	8.726	16,312,530	8.6201	3.45%
2017-10-24	0	10.44	10.44	10.46	10.30	10.80	9,163,000	96,258,670	10.505	8.436	8.436	8.452	8.322	8.726	11,340,368	8.4881	0.19%
2017-10-23	0	10.42	10.40	10.42	10.20	10.58	4,720,500	49,137,180	10.409	8.419	8.403	8.419	8.242	8.549	5,842,214	8.4107	1.17%
2017-10-20	0	10.30	10.26	10.30	10.14	10.38	6,720,000	68,749,090	10.231	8.322	8.290	8.322	8.193	8.387	8,316,847	8.2662	0.39%
2017-10-19	0	10.26	10.26	10.28	10.20	10.64	9,407,500	97,617,190	10.377	8.290	8.290	8.306	8.242	8.597	11,642,967	8.3842	-0.19%
2017-10-18	0	10.28	10.24	10.30	10.20	10.64	10,491,500	108,505,115	10.342	8.306	8.274	8.322	8.242	8.597	12,984,554	8.3565	-0.19%
2017-10-17	0	10.30	10.30	10.32	10.20	10.42	7,275,000	74,988,100	10.308	8.322	8.322	8.339	8.242	8.419	9,003,730	8.3286	0.78%
2017-10-16	0	10.22	10.22	10.26	10.16	10.84	17,305,850	181,592,510	10.493	8.258	8.258	8.290	8.209	8.759	21,418,171	8.4784	-2.11%
2017-10-13	0	10.44	10.42	10.44	9.960	10.72	27,424,500	288,227,395	10.510	8.436	8.419	8.436	8.048	8.662	33,941,276	8.4919	4.40%
2017-10-12	0	10.00	9.990	10.00	9.770	10.06	7,622,500	75,964,030	9.9658	8.080	8.072	8.080	7.894	8.128	9,433,805	8.0523	1.63%
2017-10-11	0	9.840	9.810	9.840	9.780	10.14	4,566,500	45,566,300	9.9784	7.951	7.926	7.951	7.902	8.193	5,651,619	8.0625	-0.30%
2017-10-10	0	9.870	9.860	9.870	9.680	9.970	4,862,500	48,050,440	9.8818	7.975	7.967	7.975	7.821	8.056	6,017,957	7.9845	1.96%
2017-10-09	0	9.680	9.680	9.700	9.650	9.810	622,500	6,030,400	9.6874	7.821	7.821	7.838	7.797	7.926	770,422	7.8274	-1.02%
2017-10-06	0	9.780	9.740	9.780	9.720	9.860	1,525,500	14,933,445	9.7892	7.902	7.870	7.902	7.854	7.967	1,887,999	7.9097	1.14%
2017-10-04	0	9.670	9.610	9.670	9.600	9.740	479,500	4,623,650	9.6426	7.813	7.765	7.813	7.757	7.870	593,442	7.7912	-0.10%
2017-10-03	0	9.680	9.680	9.700	9.640	9.750	814,000	7,882,700	9.6839	7.821	7.821	7.838	7.789	7.878	1,007,428	7.8246	-0.62%
2017-09-29	0	9.740	9.730	9.740	9.540	9.740	1,414,617	13,680,923	9.6711	7.870	7.862	7.870	7.708	7.870	1,750,767	7.8142	1.78%
2017-09-28	0	9.570	9.530	9.570	9.510	9.620	758,000	7,252,805	9.5683	7.733	7.700	7.733	7.684	7.773	938,121	7.7312	0.10%
2017-09-27	0	9.560	9.560	9.580	9.480	9.640	3,313,000	31,672,050	9.5599	7.724	7.724	7.741	7.660	7.789	4,100,255	7.7244	-0.52%
2017-09-26	0	9.610	9.600	9.610	9.420	9.670	1,664,100	15,915,008	9.5637	7.765	7.757	7.765	7.611	7.813	2,059,534	7.7275	0.42%
2017-09-25	0	9.570	9.560	9.570	9.500	9.650	2,529,000	24,145,360	9.5474	7.733	7.724	7.733	7.676	7.797	3,129,956	7.7143	-1.03%
2017-09-22	0	9.670	9.650	9.670	9.600	9.700	1,251,212	12,065,351	9.6429	7.813	7.797	7.813	7.757	7.838	1,548,533	7.7915	-0.10%
2017-09-21	0	9.680	9.680	9.690	9.630	9.920	1,431,000	13,913,550	9.7230	7.821	7.821	7.830	7.781	8.015	1,771,043	7.8561	-2.02%
2017-09-20	0	9.880	9.870	9.880	9.600	9.980	5,282,711	52,125,267	9.8671	7.983	7.975	7.983	7.757	8.064	6,538,021	7.9726	3.13%
2017-09-19	0	9.580	9.550	9.580	9.530	9.680	1,844,500	17,674,260	9.5821	7.741	7.716	7.741	7.700	7.821	2,282,801	7.7424	0.00%
2017-09-18	0	9.580	9.550	9.580	9.530	9.640	1,544,000	14,766,060	9.5635	7.741	7.716	7.741	7.700	7.789	1,910,895	7.7273	0.52%
2017-09-15	0	9.530	9.530	9.570	9.520	9.690	3,901,635	37,446,564	9.5977	7.700	7.700	7.733	7.692	7.830	4,828,765	7.7549	-1.35%
2017-09-14	0	9.660	9.610	9.660	9.550	9.740	2,187,500	21,041,432	9.6189	7.805	7.765	7.805	7.716	7.870	2,707,307	7.7721	-0.82%
2017-09-13	0	9.740	9.730	9.740	9.650	9.750	1,332,500	12,929,815	9.7034	7.870	7.862	7.870	7.797	7.878	1,649,137	7.8404	0.10%
2017-09-12	0	9.730	9.710	9.730	9.670	9.780	2,931,000	28,455,335	9.7084	7.862	7.846	7.862	7.813	7.902	3,627,482	7.8444	-0.61%
2017-09-11	0	9.790	9.760	9.790	9.690	9.850	2,051,445	20,028,653	9.7632	7.910	7.886	7.910	7.830	7.959	2,538,922	7.8886	-0.71%
2017-09-08	0	9.860	9.820	9.860	9.800	9.890	1,273,500	12,541,382	9.8480	7.967	7.935	7.967	7.918	7.991	1,576,117	7.9571	0.61%
2017-09-07	0	9.800	9.730	9.800	9.700	9.860	2,548,000	24,911,158	9.7767	7.918	7.862	7.918	7.838	7.967	3,153,471	7.8996	0.20%
2017-09-06	0	9.780	9.780	9.790	9.760	10.02	2,720,000	26,720,520	9.8237	7.902	7.902	7.910	7.886	8.096	3,366,343	7.9376	-2.40%
2017-09-05	0	10.02	10.00	10.02	9.930	10.16	3,336,000	33,518,245	10.047	8.096	8.080	8.096	8.023	8.209	4,128,721	8.1183	0.80%
2017-09-04	0	9.940	9.930	9.940	9.730	10.00	2,113,000	20,909,477	9.8956	8.032	8.023	8.032	7.862	8.080	2,615,104	7.9957	0.51%
2017-09-01	0	9.890	9.880	9.890	9.820	10.04	9,088,100	90,484,555	9.9564	7.991	7.983	7.991	7.935	8.112	11,247,670	8.0447	0.00%
2017-08-31	0	9.890	9.850	9.890	9.490	9.900	6,088,700	58,898,573	9.6734	7.991	7.959	7.991	7.668	7.999	7,535,534	7.8161	4.00%
2017-08-30	0	9.510	9.510	9.530	9.480	9.610	3,405,435	32,441,855	9.5265	7.684	7.684	7.700	7.660	7.765	4,214,655	7.6974	0.63%
2017-08-29	0	9.450	9.450	9.460	9.430	9.520	1,666,500	15,783,307	9.4709	7.636	7.636	7.644	7.619	7.692	2,062,504	7.6525	-0.21%
2017-08-28	0	9.470	9.460	9.470	9.430	9.680	3,457,994	32,884,752	9.5098	7.652	7.644	7.652	7.619	7.821	4,279,704	7.6839	-1.76%
2017-08-25	0	9.640	9.640	9.650	9.460	9.640	5,246,200	50,227,595	9.5741	7.789	7.789	7.797	7.644	7.789	6,492,834	7.7359	1.47%
2017-08-24	0	9.500	9.480	9.500	9.450	9.590	1,524,000	14,467,347	9.4930	7.676	7.660	7.676	7.636	7.749	1,886,142	7.6703	-0.11%
2017-08-22	0	9.510	9.510	9.550	9.480	9.630	1,973,000	18,820,635	9.5391	7.684	7.684	7.716	7.660	7.781	2,441,836	7.7076	-0.52%
2017-08-21	0	9.560	9.500	9.560	9.430	9.570	2,353,000	22,384,225	9.5131	7.724	7.676	7.724	7.619	7.733	2,912,134	7.6865	0.63%
2017-08-18	0	9.500	9.480	9.500	9.430	9.550	2,678,000	25,408,050	9.4877	7.676	7.660	7.676	7.619	7.716	3,314,363	7.6660	-0.21%
2017-08-17	0	9.520	9.440	9.520	9.300	9.520	3,161,561	29,693,085	9.3919	7.692	7.628	7.692	7.514	7.692	3,912,830	7.5886	0.32%
2017-08-16	0	9.490	9.490	9.500	9.460	9.620	967,000	9,201,500	9.5155	7.668	7.668	7.676	7.644	7.773	1,196,784	7.6885	-0.11%
2017-08-15	0	9.500	9.490	9.500	9.420	9.620	1,608,500	15,256,370	9.4848	7.676	7.668	7.676	7.611	7.773	1,990,722	7.6637	0.00%
2017-08-14	0	9.500	9.490	9.500	9.440	9.580	1,837,000	17,449,092	9.4987	7.676	7.668	7.676	7.628	7.741	2,273,519	7.6749	1.06%
2017-08-11	0	9.400	9.400	9.410	9.400	9.560	2,347,500	22,194,745	9.4546	7.595	7.595	7.603	7.595	7.724	2,905,327	7.6393	-2.59%
2017-08-10	0	9.650	9.650	9.670	9.560	9.900	3,185,500	30,840,297	9.6815	7.797	7.797	7.813	7.724	7.999	3,942,458	7.8226	-2.53%
2017-08-09	0	9.900	9.860	9.900	9.790	10.00	1,446,500	14,262,370	9.8599	7.999	7.967	7.999	7.910	8.080	1,790,226	7.9668	-0.70%
2017-08-08	0	9.970	9.950	9.970	9.810	10.22	3,372,000	33,809,245	10.026	8.056	8.040	8.056	7.926	8.258	4,173,275	8.1014	1.32%
2017-08-07	0	9.840	9.840	9.850	9.750	10.04	2,404,000	23,677,535	9.8492	7.951	7.951	7.959	7.878	8.112	2,975,253	7.9582	-1.40%
2017-08-04	0	9.980	9.950	9.980	9.910	10.06	1,470,000	14,654,875	9.9693	8.064	8.040	8.064	8.007	8.128	1,819,310	8.0552	0.00%
2017-08-03	0	9.980	9.960	9.980	9.880	10.00	1,045,000	10,398,225	9.9505	8.064	8.048	8.064	7.983	8.080	1,293,319	8.0400	0.30%
2017-08-02	0	9.950	9.910	9.950	9.900	10.10	1,874,500	18,681,640	9.9662	8.040	8.007	8.040	7.999	8.161	2,319,930	8.0527	-0.90%
2017-08-01	0	10.04	10.02	10.04	9.970	10.16	4,101,689	41,247,978	10.056	8.112	8.096	8.112	8.056	8.209	5,076,357	8.1255	1.72%
2017-07-31	0	9.870	9.860	9.870	9.730	9.900	2,464,800	24,231,103	9.8309	7.975	7.967	7.975	7.862	7.999	3,050,501	7.9433	0.20%
2017-07-28	0	9.850	9.850	9.870	9.750	9.930	1,989,500	19,569,475	9.8364	7.959	7.959	7.975	7.878	8.023	2,462,257	7.9478	0.10%
2017-07-27	0	9.840	9.820	9.840	9.740	10.18	3,421,300	33,745,526	9.8634	7.951	7.935	7.951	7.870	8.225	4,234,290	7.9696	-2.38%
2017-07-26	0	10.08	10.00	10.08	9.690	10.24	18,315,500	182,284,385	9.9525	8.145	8.080	8.145	7.830	8.274	22,667,740	8.0416	8.27%
2017-07-25	0	9.310	9.310	9.350	9.200	9.380	3,426,000	31,813,775	9.2860	7.522	7.522	7.555	7.434	7.579	4,240,107	7.5031	0.54%
2017-07-24	0	9.260	9.260	9.280	9.200	9.420	2,328,000	21,588,065	9.2732	7.482	7.482	7.498	7.434	7.611	2,881,194	7.4928	-1.70%
2017-07-21	0	9.420	9.390	9.420	9.360	9.540	2,399,000	22,597,420	9.4195	7.611	7.587	7.611	7.563	7.708	2,969,065	7.6110	0.00%
2017-07-20	0	9.420	9.410	9.420	9.380	9.530	4,940,926	46,463,436	9.4038	7.611	7.603	7.611	7.579	7.700	6,115,019	7.5982	-0.32%
2017-07-19	0	9.450	9.410	9.440	9.340	9.490	3,904,000	36,770,782	9.4187	7.636	7.603	7.628	7.547	7.668	4,831,692	7.6103	0.64%
2017-07-18	0	9.390	9.390	9.400	9.310	9.420	2,971,500	27,823,032	9.3633	7.587	7.587	7.595	7.522	7.611	3,677,606	7.5655	0.11%
2017-07-17	0	9.380	9.380	9.400	9.330	9.580	2,571,000	24,296,610	9.4503	7.579	7.579	7.595	7.539	7.741	3,181,937	7.6358	-0.85%
2017-07-14	0	9.460	9.470	9.480	9.240	9.490	4,098,500	38,232,205	9.3283	7.644	7.652	7.660	7.466	7.668	5,072,410	7.5373	1.83%
2017-07-13	0	9.290	9.280	9.290	9.180	9.350	3,138,500	29,164,100	9.2924	7.506	7.498	7.506	7.417	7.555	3,884,289	7.5082	0.87%
2017-07-12	0	9.210	9.200	9.210	9.180	9.540	9,045,355	84,048,724	9.2919	7.442	7.434	7.442	7.417	7.708	11,194,767	7.5079	-2.75%
2017-07-11	0	9.470	9.460	9.470	9.400	9.750	5,180,000	49,179,285	9.4941	7.652	7.644	7.652	7.595	7.878	6,410,903	7.6712	-2.47%
2017-07-10	0	9.710	9.700	9.710	9.500	9.740	4,538,500	43,653,554	9.6185	7.846	7.838	7.846	7.676	7.870	5,616,966	7.7717	2.64%
2017-07-07	0	9.460	9.450	9.460	9.360	9.580	1,857,000	17,526,425	9.4380	7.644	7.636	7.644	7.563	7.741	2,298,272	7.6259	0.21%
2017-07-06	0	9.440	9.420	9.490	9.380	9.580	3,341,500	31,539,100	9.4386	7.628	7.611	7.668	7.579	7.741	4,135,528	7.6264	-0.84%
2017-07-05	0	9.520	9.460	9.520	9.410	9.590	3,860,500	36,580,052	9.4755	7.692	7.644	7.692	7.603	7.749	4,777,855	7.6562	0.85%
2017-07-04	0	9.440	9.430	9.440	9.410	9.600	3,380,000	32,105,117	9.4986	7.628	7.619	7.628	7.603	7.757	4,183,176	7.6748	-1.26%
2017-07-03	0	9.560	9.530	9.560	9.490	9.700	3,126,851	29,870,600	9.5529	7.724	7.700	7.724	7.668	7.838	3,869,872	7.7188	-0.52%
2017-06-30	0	9.610	9.600	9.620	9.480	9.810	6,263,496	60,310,802	9.6289	7.765	7.757	7.773	7.660	7.926	7,751,866	7.7802	-1.74%
2017-06-29	0	9.780	9.730	9.780	9.630	9.940	5,011,702	48,813,863	9.7400	7.902	7.862	7.902	7.781	8.032	6,202,613	7.8699	-0.91%
2017-06-28	0	9.870	9.830	9.880	9.820	10.00	5,490,500	54,034,372	9.8414	7.975	7.943	7.983	7.935	8.080	6,795,186	7.9519	-1.00%
2017-06-27	0	9.970	9.970	10.00	9.880	10.20	3,569,000	35,657,350	9.9909	8.056	8.056	8.080	7.983	8.242	4,417,087	8.0726	-2.25%
2017-06-26	0	10.20	10.12	10.20	10.02	10.24	622,500	6,319,240	10.151	8.242	8.177	8.242	8.096	8.274	770,422	8.2023	0.00%
2017-06-23	0	10.20	10.16	10.18	9.960	10.20	5,036,500	51,065,310	10.139	8.242	8.209	8.225	8.048	8.242	6,233,304	8.1923	0.99%
2017-06-22	0	10.10	10.08	10.10	9.890	10.14	3,921,250	39,284,325	10.018	8.161	8.145	8.161	7.991	8.193	4,853,041	8.0948	1.41%
2017-06-21	0	9.960	9.920	9.960	9.840	10.10	5,511,100	54,618,505	9.9106	8.048	8.015	8.048	7.951	8.161	6,820,681	8.0078	-0.77%
2017-06-20	0	10.10	10.10	10.12	10.06	10.20	1,110,000	11,220,200	10.108	8.110	8.110	8.126	8.078	8.190	1,382,388	8.1165	0.00%
2017-06-19	0	10.10	10.08	10.10	10.06	10.20	1,665,500	16,834,280	10.108	8.110	8.094	8.110	8.078	8.190	2,074,204	8.1160	0.20%
2017-06-16	0	10.08	10.08	10.10	10.02	10.24	4,571,912	46,141,985	10.092	8.094	8.094	8.110	8.046	8.222	5,693,833	8.1039	-1.75%
2017-06-15	0	10.26	10.26	10.30	10.14	10.32	1,954,500	20,065,760	10.266	8.238	8.238	8.270	8.142	8.287	2,434,123	8.2435	-0.58%
2017-06-14	0	10.32	10.28	10.32	10.10	10.38	3,099,550	31,693,503	10.225	8.287	8.254	8.287	8.110	8.335	3,860,162	8.2104	1.38%
2017-06-13	0	10.18	10.18	10.20	10.14	10.36	3,326,000	33,971,140	10.214	8.174	8.174	8.190	8.142	8.319	4,142,182	8.2013	-2.12%
2017-06-12	0	10.40	10.40	10.42	10.30	10.60	7,293,000	76,220,330	10.451	8.351	8.351	8.367	8.270	8.511	9,082,661	8.3918	-1.14%
2017-06-09	0	10.52	10.48	10.54	10.42	10.64	2,450,060	25,796,744	10.529	8.447	8.415	8.463	8.367	8.543	3,051,291	8.4544	-0.19%
2017-06-08	0	10.54	10.52	10.58	10.40	10.58	1,870,800	19,620,694	10.488	8.463	8.447	8.495	8.351	8.495	2,329,884	8.4213	1.15%
2017-06-07	0	10.42	10.40	10.42	10.34	10.50	1,642,000	17,149,810	10.444	8.367	8.351	8.367	8.303	8.431	2,044,938	8.3865	0.00%
2017-06-06	0	10.42	10.40	10.42	10.32	10.46	1,873,000	19,463,008	10.391	8.367	8.351	8.367	8.287	8.399	2,332,624	8.3438	0.00%
2017-06-05	0	10.42	10.40	10.42	10.10	10.46	4,823,500	49,460,670	10.254	8.367	8.351	8.367	8.110	8.399	6,007,160	8.2336	0.00%
2017-06-02	0	10.42	10.44	10.46	10.20	10.58	5,519,840	56,756,070	10.282	8.367	8.383	8.399	8.190	8.495	6,874,378	8.2562	-1.33%
2017-06-01	0	10.56	10.54	10.58	10.42	10.68	2,568,300	26,930,335	10.486	8.479	8.463	8.495	8.367	8.576	3,198,546	8.4196	-0.38%
2017-05-31	0	10.60	10.54	10.60	10.52	10.92	2,929,000	31,166,299	10.641	8.511	8.463	8.511	8.447	8.768	3,647,760	8.5440	-2.21%
2017-05-29	0	10.84	10.84	10.86	10.74	10.96	1,632,000	17,692,660	10.841	8.704	8.704	8.720	8.624	8.800	2,032,484	8.7049	1.12%
2017-05-26	0	10.72	10.68	10.70	10.60	11.90	12,718,900	139,994,398	11.007	8.608	8.576	8.592	8.511	9.555	15,840,047	8.8380	-6.46%
2017-05-25	0	11.46	11.42	11.48	11.20	11.60	13,608,500	155,919,756	11.458	9.202	9.170	9.218	8.993	9.314	16,947,949	9.1999	3.06%
2017-05-24	0	11.12	11.12	11.22	11.10	11.54	3,434,500	38,782,860	11.292	8.929	8.929	9.009	8.913	9.266	4,277,307	9.0671	-1.77%
2017-05-23	0	11.32	11.32	11.36	10.90	11.50	13,345,000	150,040,110	11.243	9.089	9.089	9.122	8.752	9.234	16,619,788	9.0278	0.71%
2017-05-22	0	11.24	11.22	11.24	11.18	11.50	11,249,000	127,746,960	11.356	9.025	9.009	9.025	8.977	9.234	14,009,441	9.1186	-0.35%
2017-05-19	0	11.28	11.26	11.28	10.74	11.30	15,748,000	174,065,230	11.053	9.057	9.041	9.057	8.624	9.073	19,612,471	8.8752	4.83%
2017-05-18	0	10.76	10.70	10.76	10.44	11.00	11,517,500	124,236,990	10.787	8.640	8.592	8.640	8.383	8.833	14,343,830	8.6614	0.56%
2017-05-17	0	10.70	10.66	10.70	10.36	10.70	6,566,000	69,078,930	10.521	8.592	8.560	8.592	8.319	8.592	8,177,259	8.4477	3.08%
2017-05-16	0	10.38	10.38	10.40	10.32	10.62	2,697,500	28,180,610	10.447	8.335	8.335	8.351	8.287	8.527	3,359,451	8.3885	0.78%
2017-05-15	0	10.30	10.28	10.30	10.20	10.34	557,000	5,722,625	10.274	8.270	8.254	8.270	8.190	8.303	693,685	8.2496	0.59%
2017-05-12	0	10.24	10.18	10.24	10.12	10.50	1,567,000	15,990,870	10.205	8.222	8.174	8.222	8.126	8.431	1,951,533	8.1940	-1.35%
2017-05-11	0	10.38	10.38	10.40	10.20	10.76	17,669,500	184,685,175	10.452	8.335	8.335	8.351	8.190	8.640	22,005,496	8.3927	-0.76%
2017-05-10	0	10.46	10.46	10.48	10.32	10.66	6,720,000	70,425,600	10.480	8.399	8.399	8.415	8.287	8.560	8,369,050	8.4150	0.19%
2017-05-09	0	10.44	10.40	10.44	10.14	10.48	4,033,000	41,774,020	10.358	8.383	8.351	8.383	8.142	8.415	5,022,676	8.3171	1.36%
2017-05-08	0	10.30	10.26	10.30	9.600	10.30	2,495,840	25,202,010	10.098	8.270	8.238	8.270	7.708	8.270	3,108,305	8.1080	4.89%
2017-05-05	0	9.820	9.810	9.820	9.720	10.02	1,688,500	16,537,977	9.7945	7.885	7.877	7.885	7.805	8.046	2,102,848	7.8646	-1.11%
2017-05-04	0	9.930	9.930	10.00	9.880	10.08	3,118,000	30,997,750	9.9415	7.973	7.973	8.030	7.933	8.094	3,883,140	7.9827	-0.90%
2017-05-02	0	10.02	9.950	10.04	9.920	10.12	1,504,000	15,040,215	10.000	8.046	7.989	8.062	7.965	8.126	1,873,073	8.0297	0.30%
2017-04-28	0	9.990	9.980	10.04	9.980	10.10	516,000	5,168,525	10.017	8.022	8.014	8.062	8.014	8.110	642,623	8.0429	-0.30%
2017-04-27	0	10.02	10.00	10.04	9.980	10.18	3,153,700	31,535,887	9.9996	8.046	8.030	8.062	8.014	8.174	3,927,600	8.0293	-0.99%
2017-04-26	0	10.12	10.12	10.16	10.04	10.18	1,378,500	13,912,825	10.093	8.126	8.126	8.158	8.062	8.174	1,716,776	8.1040	0.80%
2017-04-25	0	10.04	10.02	10.06	9.960	10.12	1,677,000	16,788,117	10.011	8.062	8.046	8.078	7.997	8.126	2,088,526	8.0383	0.50%
2017-04-24	0	9.990	9.980	10.00	9.950	10.14	705,000	7,039,782	9.9855	8.022	8.014	8.030	7.989	8.142	878,003	8.0179	-0.30%
2017-04-21	0	10.02	9.990	10.04	9.950	10.06	875,500	8,754,945	9.9999	8.046	8.022	8.062	7.989	8.078	1,090,343	8.0295	0.20%
2017-04-20	0	10.00	10.02	10.08	9.880	10.10	4,198,500	41,933,967	9.9878	8.030	8.046	8.094	7.933	8.110	5,228,788	8.0198	0.40%
2017-04-19	0	9.960	9.950	9.960	9.870	10.10	2,903,000	28,814,995	9.9259	7.997	7.989	7.997	7.925	8.110	3,615,380	7.9701	-0.80%
2017-04-18	0	10.04	10.02	10.04	9.970	10.30	2,521,000	25,320,467	10.044	8.062	8.046	8.062	8.005	8.270	3,139,639	8.0648	-1.76%
2017-04-13	0	10.22	10.22	10.24	10.12	10.32	2,694,000	27,596,240	10.244	8.206	8.206	8.222	8.126	8.287	3,355,092	8.2252	0.00%
2017-04-12	0	10.22	10.18	10.22	10.14	10.36	1,608,000	16,415,010	10.208	8.206	8.174	8.206	8.142	8.319	2,002,594	8.1969	-1.73%
2017-04-11	0	10.40	10.40	10.42	10.26	10.70	9,499,920	98,411,872	10.359	8.351	8.351	8.367	8.238	8.592	11,831,147	8.3180	-1.52%
2017-04-10	0	10.56	10.54	10.56	10.10	10.64	11,443,000	119,122,410	10.410	8.479	8.463	8.479	8.110	8.543	14,251,048	8.3589	4.14%
2017-04-07	0	10.14	10.12	10.16	9.710	10.30	11,195,000	113,187,082	10.111	8.142	8.126	8.158	7.797	8.270	13,942,190	8.1183	0.20%
2017-04-06	0	10.12	10.10	10.12	9.640	10.16	9,521,500	95,232,132	10.002	8.126	8.110	8.126	7.741	8.158	11,858,023	8.0310	2.95%
2017-04-05	0	9.830	9.800	9.900	9.240	9.910	11,233,989	108,605,685	9.6676	7.893	7.869	7.949	7.419	7.957	13,990,747	7.7627	5.02%
2017-04-03	0	9.360	9.360	9.380	9.210	9.600	7,700,968	71,922,322	9.3394	7.516	7.516	7.532	7.395	7.708	9,590,742	7.4991	-1.99%
2017-03-31	0	9.550	9.520	9.530	8.880	9.580	16,264,000	149,732,410	9.2064	7.668	7.644	7.652	7.130	7.692	20,255,094	7.3923	2.58%
2017-03-30	0	9.310	9.300	9.310	9.210	9.790	12,825,500	120,907,115	9.4271	7.476	7.468	7.476	7.395	7.861	15,972,806	7.5696	-3.82%
2017-03-29	0	9.680	9.680	9.690	9.640	9.950	13,853,500	134,871,157	9.7355	7.773	7.773	7.781	7.741	7.989	17,253,071	7.8172	-2.71%
2017-03-28	0	9.950	9.950	9.960	9.830	10.02	6,160,537	61,071,591	9.9134	7.989	7.989	7.997	7.893	8.046	7,672,298	7.9600	0.40%
2017-03-27	0	9.910	9.870	9.910	9.820	10.56	9,980,000	99,911,118	10.011	7.957	7.925	7.957	7.885	8.479	12,429,036	8.0385	-6.16%
2017-03-24	0	10.56	10.56	10.58	10.42	10.78	4,201,500	44,377,570	10.562	8.479	8.479	8.495	8.367	8.656	5,232,524	8.4811	-1.31%
2017-03-23	0	10.70	10.70	10.72	10.60	10.94	2,142,355	22,986,043	10.729	8.592	8.592	8.608	8.511	8.784	2,668,077	8.6152	-0.74%
2017-03-22	0	10.78	10.78	10.80	10.64	10.90	4,452,500	48,005,425	10.782	8.656	8.656	8.672	8.543	8.752	5,545,118	8.6572	-1.64%
2017-03-21	0	10.96	10.94	10.98	10.62	11.04	7,795,476	85,008,517	10.905	8.800	8.784	8.816	8.527	8.865	9,708,442	8.7561	3.01%
2017-03-20	0	10.64	10.60	10.66	10.34	10.68	6,141,000	65,073,795	10.597	8.543	8.511	8.560	8.303	8.576	7,647,967	8.5086	2.70%
2017-03-17	0	10.36	10.34	10.40	10.14	10.44	5,728,193	59,099,080	10.317	8.319	8.303	8.351	8.142	8.383	7,133,859	8.2843	1.57%
2017-03-16	0	10.20	10.18	10.20	10.12	10.30	1,859,793	18,945,543	10.187	8.190	8.174	8.190	8.126	8.270	2,316,176	8.1797	0.20%
2017-03-15	0	10.18	10.16	10.20	10.04	10.30	3,080,500	31,445,520	10.208	8.174	8.158	8.190	8.062	8.270	3,836,437	8.1965	0.99%
2017-03-14	0	10.08	10.06	10.08	10.00	10.12	3,037,132	30,524,229	10.050	8.094	8.078	8.094	8.030	8.126	3,782,427	8.0700	0.80%
2017-03-13	0	10.00	10.00	10.02	9.890	10.10	2,723,500	27,205,615	9.9892	8.030	8.030	8.046	7.941	8.110	3,391,832	8.0209	1.11%
2017-03-10	0	9.890	9.870	9.900	9.800	10.04	4,960,900	49,180,437	9.9136	7.941	7.925	7.949	7.869	8.062	6,178,277	7.9602	-0.60%
2017-03-09	0	9.950	9.940	9.950	9.830	10.50	21,504,476	217,982,562	10.137	7.989	7.981	7.989	7.893	8.431	26,781,553	8.1393	0.20%
2017-03-08	0	9.930	9.900	9.930	9.820	10.06	6,816,500	67,527,057	9.9064	7.973	7.949	7.973	7.885	8.078	8,489,231	7.9544	-1.68%
2017-03-07	0	10.10	10.08	10.10	9.840	10.28	8,858,300	88,454,209	9.9855	8.110	8.094	8.110	7.901	8.254	11,032,077	8.0179	-1.56%
2017-03-06	0	10.26	10.24	10.26	9.870	10.30	6,537,000	65,713,502	10.053	8.238	8.222	8.238	7.925	8.270	8,141,143	8.0718	1.99%
2017-03-03	0	10.06	10.06	10.08	9.650	10.14	5,573,500	55,224,377	9.9084	8.078	8.078	8.094	7.749	8.142	6,941,206	7.9560	3.39%
2017-03-02	0	9.730	9.730	9.740	9.610	9.810	5,671,740	54,945,700	9.6876	7.813	7.813	7.821	7.716	7.877	7,063,553	7.7788	-0.21%
2017-03-01	0	9.750	9.750	9.760	9.610	9.850	4,108,740	39,999,325	9.7352	7.829	7.829	7.837	7.716	7.909	5,117,002	7.8169	1.46%
2017-02-28	0	9.610	9.600	9.610	9.550	9.860	8,110,500	77,924,459	9.6078	7.716	7.708	7.716	7.668	7.917	10,100,771	7.7147	-2.63%
2017-02-27	0	9.870	9.860	9.870	9.830	9.980	1,551,500	15,337,027	9.8853	7.925	7.917	7.925	7.893	8.014	1,932,229	7.9375	-0.50%
2017-02-24	0	9.920	9.910	9.920	9.860	10.06	3,380,000	33,672,065	9.9621	7.965	7.957	7.965	7.917	8.078	4,209,433	7.9992	-0.70%
2017-02-23	0	9.990	9.980	9.990	9.950	10.04	5,008,661	50,090,954	10.001	8.022	8.014	8.022	7.989	8.062	6,237,758	8.0303	0.00%
2017-02-22	0	9.990	9.980	10.00	9.970	10.16	4,370,517	43,802,518	10.022	8.022	8.014	8.030	8.005	8.158	5,443,017	8.0475	0.00%
2017-02-21	0	9.990	9.990	10.00	9.950	10.22	4,045,500	40,565,180	10.027	8.022	8.022	8.030	7.989	8.206	5,038,243	8.0515	-1.48%
2017-02-20	0	10.14	10.10	10.14	10.06	10.36	6,539,500	66,550,792	10.177	8.142	8.110	8.142	8.078	8.319	8,144,257	8.1715	-1.36%
2017-02-17	0	10.28	10.26	10.28	10.18	10.40	3,240,000	33,410,235	10.312	8.254	8.238	8.254	8.174	8.351	4,035,078	8.2799	-1.53%
2017-02-16	0	10.44	10.42	10.44	10.38	10.58	2,786,824	29,116,354	10.448	8.383	8.367	8.383	8.335	8.495	3,470,695	8.3892	-0.38%
2017-02-15	0	10.48	10.46	10.50	10.26	10.54	6,897,500	72,108,775	10.454	8.415	8.399	8.431	8.238	8.463	8,590,108	8.3944	2.34%
2017-02-14	0	10.24	10.22	10.24	10.18	10.32	5,335,484	54,450,374	10.205	8.222	8.206	8.222	8.174	8.287	6,644,782	8.1945	-0.58%
2017-02-13	0	10.30	10.26	10.28	10.14	10.30	2,468,500	25,236,990	10.224	8.270	8.238	8.254	8.142	8.270	3,074,256	8.2091	0.78%
2017-02-10	0	10.22	10.20	10.22	10.10	10.22	4,355,484	44,234,816	10.156	8.206	8.190	8.206	8.110	8.206	5,424,295	8.1549	0.79%
2017-02-09	0	10.14	10.12	10.14	10.04	10.32	5,931,500	60,252,985	10.158	8.142	8.126	8.142	8.062	8.287	7,387,057	8.1566	0.80%
2017-02-08	0	10.06	10.04	10.12	10.04	10.24	6,345,200	64,201,384	10.118	8.078	8.062	8.126	8.062	8.222	7,902,276	8.1244	-1.57%
2017-02-07	0	10.22	10.22	10.24	10.18	10.48	2,467,000	25,336,420	10.270	8.206	8.206	8.222	8.174	8.415	3,072,388	8.2465	-1.92%
2017-02-06	0	10.42	10.40	10.42	10.40	10.60	2,052,100	21,434,384	10.445	8.367	8.351	8.367	8.351	8.511	2,555,674	8.3870	-0.76%
2017-02-03	0	10.50	10.48	10.50	10.40	10.66	1,663,900	17,432,556	10.477	8.431	8.415	8.431	8.351	8.560	2,072,212	8.4125	-0.19%
2017-02-02	0	10.52	10.50	10.52	10.46	10.70	2,085,500	21,996,315	10.547	8.447	8.431	8.447	8.399	8.592	2,597,270	8.4690	-1.68%
2017-02-01	0	10.70	10.68	10.70	10.24	10.72	3,684,315	38,860,776	10.548	8.592	8.576	8.592	8.222	8.608	4,588,425	8.4693	1.90%
2017-01-27	0	10.50	10.50	10.52	10.36	10.52	584,000	6,089,770	10.428	8.431	8.431	8.447	8.319	8.447	727,310	8.3730	-0.38%
2017-01-26	0	10.54	10.52	10.56	10.34	10.66	2,585,229	27,248,851	10.540	8.463	8.447	8.479	8.303	8.560	3,219,630	8.4633	0.76%
2017-01-25	0	10.46	10.40	10.44	10.32	10.60	1,471,730	15,323,417	10.412	8.399	8.351	8.383	8.287	8.511	1,832,884	8.3603	-0.38%
2017-01-24	0	10.50	10.48	10.50	10.32	10.50	2,595,000	26,995,230	10.403	8.431	8.415	8.431	8.287	8.431	3,231,798	8.3530	1.16%
2017-01-23	0	10.38	10.36	10.38	10.34	10.54	2,192,000	22,812,630	10.407	8.335	8.319	8.335	8.303	8.463	2,729,904	8.3566	-1.33%
2017-01-20	0	10.52	10.50	10.52	10.36	10.64	5,516,967	57,595,270	10.440	8.447	8.431	8.447	8.319	8.543	6,870,800	8.3826	0.19%
2017-01-19	0	10.50	10.48	10.50	10.48	10.76	9,693,000	101,761,640	10.498	8.431	8.415	8.431	8.415	8.640	12,071,608	8.4298	-0.57%
2017-01-18	0	10.56	10.54	10.56	10.48	10.88	5,244,129	55,834,738	10.647	8.479	8.463	8.479	8.415	8.736	6,531,009	8.5492	-2.40%
2017-01-17	0	10.82	10.82	10.84	10.76	10.94	4,693,500	50,816,310	10.827	8.688	8.688	8.704	8.640	8.784	5,845,259	8.6936	0.37%
2017-01-16	0	10.78	10.76	10.78	10.60	10.88	5,732,500	61,717,335	10.766	8.656	8.640	8.656	8.511	8.736	7,139,223	8.6448	0.75%
2017-01-13	0	10.70	10.68	10.70	10.54	10.82	6,627,079	70,873,746	10.695	8.592	8.576	8.592	8.463	8.688	8,253,327	8.5873	0.56%
2017-01-12	0	10.64	10.62	10.64	10.14	10.72	9,819,906	103,545,756	10.544	8.543	8.527	8.543	8.142	8.608	12,229,656	8.4668	4.31%
2017-01-11	0	10.20	10.20	10.22	9.770	10.22	5,168,000	52,013,610	10.065	8.190	8.190	8.206	7.845	8.206	6,436,198	8.0814	3.98%
2017-01-10	0	9.810	9.800	9.810	9.710	9.980	4,493,500	44,280,845	9.8544	7.877	7.869	7.877	7.797	8.014	5,596,180	7.9127	0.72%
2017-01-09	0	9.740	9.720	9.750	9.700	10.00	2,882,650	28,301,363	9.8178	7.821	7.805	7.829	7.789	8.030	3,590,036	7.8833	-2.31%
2017-01-06	0	9.970	9.960	9.980	9.960	10.36	3,994,546	40,279,653	10.084	8.005	7.997	8.014	7.997	8.319	4,974,785	8.0968	-2.83%
2017-01-05	0	10.26	10.22	10.24	10.20	10.42	8,965,900	92,186,132	10.282	8.238	8.206	8.222	8.190	8.367	11,166,081	8.2559	1.18%
2017-01-04	0	10.14	10.12	10.14	9.550	10.22	11,141,101	109,075,790	9.7904	8.142	8.126	8.142	7.668	8.206	13,875,065	7.8613	5.19%
2017-01-03	0	9.640	9.630	9.640	9.630	9.920	2,928,800	28,526,914	9.7401	7.741	7.732	7.741	7.732	7.965	3,647,511	7.8209	-2.82%
2016-12-30	0	9.920	9.900	9.910	9.760	9.960	1,452,500	14,388,527	9.9060	7.965	7.949	7.957	7.837	7.997	1,808,935	7.9541	1.12%
2016-12-29	0	9.810	9.800	9.810	9.580	9.940	3,555,224	34,722,767	9.7667	7.877	7.869	7.877	7.692	7.981	4,427,656	7.8422	0.00%
2016-12-28	0	9.810	9.790	9.800	9.650	10.00	2,631,222	25,797,102	9.8042	7.877	7.861	7.869	7.749	8.030	3,276,909	7.8724	-2.10%
2016-12-23	0	10.02	10.00	10.02	9.820	10.08	1,879,500	18,760,375	9.9816	8.046	8.030	8.046	7.885	8.094	2,340,719	8.0148	0.50%
2016-12-22	0	9.970	9.960	9.970	9.940	10.32	3,790,500	37,998,795	10.025	8.005	7.997	8.005	7.981	8.287	4,720,667	8.0495	-2.83%
2016-12-21	0	10.26	10.24	10.30	10.20	10.62	1,717,000	17,699,760	10.309	8.238	8.222	8.270	8.190	8.527	2,138,342	8.2773	-1.54%
2016-12-20	0	10.42	10.42	10.44	10.38	10.74	1,554,500	16,305,545	10.489	8.367	8.367	8.383	8.335	8.624	1,935,966	8.4224	-2.98%
2016-12-19	0	10.74	10.72	10.74	10.62	10.76	2,092,167	22,375,326	10.695	8.624	8.608	8.624	8.527	8.640	2,605,573	8.5875	0.19%
2016-12-16	0	10.72	10.68	10.72	10.40	10.84	3,594,746	38,370,727	10.674	8.608	8.576	8.608	8.351	8.704	4,476,876	8.5709	2.10%
2016-12-15	0	10.50	10.50	10.52	10.42	10.62	3,161,218	33,227,493	10.511	8.431	8.431	8.447	8.367	8.527	3,936,963	8.4399	-0.38%
2016-12-14	0	10.54	10.52	10.56	10.48	10.78	3,899,578	41,136,569	10.549	8.463	8.447	8.479	8.415	8.656	4,856,513	8.4704	-1.68%
2016-12-13	0	10.72	10.70	10.72	10.60	10.88	2,697,640	28,935,427	10.726	8.608	8.592	8.608	8.511	8.736	3,359,626	8.6127	0.19%
2016-12-12	0	10.70	10.68	10.70	10.68	11.32	3,447,000	37,342,185	10.833	8.592	8.576	8.592	8.576	9.089	4,292,874	8.6986	-5.14%
2016-12-09	0	11.28	11.28	11.32	11.22	11.56	5,244,000	59,366,050	11.321	9.057	9.057	9.089	9.009	9.282	6,530,848	9.0901	-2.76%
2016-12-08	0	11.60	11.58	11.60	11.56	11.84	2,788,000	32,459,745	11.643	9.314	9.298	9.314	9.282	9.507	3,472,160	9.3486	-0.34%
2016-12-07	0	11.64	11.62	11.66	11.58	11.84	2,788,500	32,544,155	11.671	9.346	9.330	9.362	9.298	9.507	3,472,782	9.3712	-0.51%
2016-12-06	0	11.70	11.68	11.72	11.62	11.98	1,996,500	23,386,880	11.714	9.395	9.379	9.411	9.330	9.619	2,486,430	9.4058	-0.17%
2016-12-05	0	11.72	11.72	11.78	11.52	12.10	4,580,153	53,904,605	11.769	9.411	9.411	9.459	9.250	9.716	5,704,097	9.4502	-2.66%
2016-12-02	0	12.04	12.04	12.06	11.90	12.14	5,629,000	67,643,755	12.017	9.668	9.668	9.684	9.555	9.748	7,010,325	9.6492	0.50%
2016-12-01	0	11.98	11.96	11.98	11.96	12.20	4,408,000	53,246,917	12.080	9.619	9.603	9.619	9.603	9.796	5,489,698	9.6994	-1.48%
2016-11-30	0	12.16	12.14	12.16	12.04	12.88	34,761,148	421,247,015	12.118	9.764	9.748	9.764	9.668	10.34	43,291,338	9.7305	-4.55%
2016-11-29	0	12.74	12.74	12.76	12.58	12.96	3,503,885	44,794,032	12.784	10.23	10.23	10.25	10.10	10.41	4,363,719	10.265	-0.31%
2016-11-28	0	12.78	12.78	12.80	11.92	12.86	6,929,064	86,847,683	12.534	10.26	10.26	10.28	9.571	10.33	8,629,417	10.064	8.49%
2016-11-25	0	11.78	11.72	11.78	11.72	11.88	1,173,500	13,816,500	11.774	9.459	9.411	9.459	9.411	9.539	1,461,470	9.4538	-0.67%
2016-11-24	0	11.86	11.86	11.88	11.82	12.00	921,000	10,946,685	11.886	9.523	9.523	9.539	9.491	9.636	1,147,008	9.5437	-1.33%
2016-11-23	0	12.02	12.00	12.02	12.00	12.18	417,872	5,039,553	12.060	9.652	9.636	9.652	9.636	9.780	520,415	9.6837	-0.83%
2016-11-22	0	12.12	12.10	12.16	11.96	12.18	1,246,284	15,048,850	12.075	9.732	9.716	9.764	9.603	9.780	1,552,115	9.6957	0.83%
2016-11-21	0	12.02	11.98	12.00	11.78	12.02	928,500	11,092,360	11.947	9.652	9.619	9.636	9.459	9.652	1,156,349	9.5926	1.01%
2016-11-18	0	11.90	11.88	11.90	11.86	12.02	1,040,500	12,406,135	11.923	9.555	9.539	9.555	9.523	9.652	1,295,833	9.5739	-0.67%
2016-11-17	0	11.98	11.98	12.00	11.92	12.10	2,066,000	24,770,141	11.989	9.619	9.619	9.636	9.571	9.716	2,572,985	9.6270	-0.66%
2016-11-16	0	12.06	12.06	12.08	11.94	12.14	1,430,000	17,208,675	12.034	9.684	9.684	9.700	9.587	9.748	1,780,914	9.6628	0.50%
2016-11-15	0	12.00	11.98	12.00	11.88	12.22	2,350,661	28,128,956	11.966	9.636	9.619	9.636	9.539	9.812	2,927,500	9.6085	-0.33%
2016-11-14	0	12.04	12.02	12.04	11.80	12.14	2,638,500	31,717,430	12.021	9.668	9.652	9.668	9.475	9.748	3,285,973	9.6524	-1.47%
2016-11-11	0	12.22	12.20	12.22	12.14	12.46	1,071,500	13,103,265	12.229	9.812	9.796	9.812	9.748	10.00	1,334,440	9.8193	-1.93%
2016-11-10	0	12.46	12.44	12.48	12.14	12.62	2,812,500	34,903,080	12.410	10.00	9.989	10.02	9.748	10.13	3,502,672	9.9647	2.64%
2016-11-09	0	12.14	12.12	12.18	11.74	12.30	2,209,500	26,496,720	11.992	9.748	9.732	9.780	9.427	9.876	2,751,699	9.6292	-0.49%
2016-11-08	0	12.20	12.18	12.20	12.12	12.50	914,500	11,190,290	12.237	9.796	9.780	9.796	9.732	10.04	1,138,913	9.8254	-2.09%
2016-11-07	0	12.46	12.46	12.48	12.24	12.48	1,908,500	23,707,180	12.422	10.00	10.00	10.02	9.828	10.02	2,376,835	9.9743	0.97%
2016-11-04	0	12.34	12.32	12.36	12.12	12.52	3,170,000	38,976,970	12.296	9.909	9.892	9.925	9.732	10.05	3,947,900	9.8728	0.49%
2016-11-03	0	12.28	12.30	12.32	12.02	12.32	1,900,000	23,300,340	12.263	9.860	9.876	9.892	9.652	9.892	2,366,249	9.8470	0.82%
2016-11-02	0	12.18	12.16	12.18	12.06	12.40	2,467,500	30,069,410	12.186	9.780	9.764	9.780	9.684	9.957	3,073,011	9.7850	-1.77%
2016-11-01	0	12.40	12.36	12.40	12.10	12.58	1,598,500	19,821,184	12.400	9.957	9.925	9.957	9.716	10.10	1,990,763	9.9566	0.49%
2016-10-31	0	12.34	12.32	12.36	11.78	12.36	2,656,500	32,310,070	12.163	9.909	9.892	9.925	9.459	9.925	3,308,390	9.7661	0.33%
2016-10-28	0	12.30	12.26	12.30	12.18	12.88	5,478,000	67,479,360	12.318	9.876	9.844	9.876	9.780	10.34	6,822,270	9.8910	-4.06%
2016-10-27	0	12.82	12.80	12.82	12.54	12.82	931,500	11,791,225	12.658	10.29	10.28	10.29	10.07	10.29	1,160,085	10.164	-0.16%
2016-10-26	0	12.84	12.82	12.84	12.80	13.10	1,634,000	21,049,060	12.882	10.31	10.29	10.31	10.28	10.52	2,034,974	10.344	-1.68%
2016-10-25	0	13.06	13.04	13.06	13.00	13.10	799,500	10,443,810	13.063	10.49	10.47	10.49	10.44	10.52	995,693	10.489	-0.76%
2016-10-24	0	13.16	13.14	13.16	13.02	13.26	1,136,500	14,938,870	13.145	10.57	10.55	10.57	10.45	10.65	1,415,391	10.555	-0.30%
2016-10-20	0	13.20	13.14	13.18	13.12	13.32	815,200	10,758,212	13.197	10.60	10.55	10.58	10.53	10.70	1,015,245	10.597	0.76%
2016-10-19	0	13.10	13.08	13.12	13.02	13.28	699,000	9,173,081	13.123	10.52	10.50	10.53	10.45	10.66	870,531	10.537	0.00%
2016-10-18	0	13.10	13.06	13.12	12.90	13.16	1,951,900	25,479,690	13.054	10.52	10.49	10.53	10.36	10.57	2,430,885	10.482	1.24%
2016-10-17	0	12.94	12.94	12.96	12.78	13.38	2,326,500	30,215,200	12.987	10.39	10.39	10.41	10.26	10.74	2,897,410	10.428	-3.29%
2016-10-14	0	13.38	13.32	13.38	13.28	13.48	871,000	11,622,380	13.344	10.74	10.70	10.74	10.66	10.82	1,084,739	10.714	0.45%
2016-10-13	0	13.32	13.32	13.34	13.30	13.56	1,255,500	16,815,550	13.394	10.70	10.70	10.71	10.68	10.89	1,563,593	10.754	-1.33%
2016-10-12	0	13.50	13.42	13.50	13.26	13.54	1,363,000	18,230,885	13.376	10.84	10.78	10.84	10.65	10.87	1,697,473	10.740	0.00%
2016-10-11	0	13.50	13.46	13.54	13.46	14.16	2,873,000	39,487,295	13.744	10.84	10.81	10.87	10.81	11.37	3,578,018	11.036	-2.32%
2016-10-07	0	13.82	13.78	13.82	13.20	13.94	5,008,336	68,235,309	13.624	11.10	11.06	11.10	10.60	11.19	6,237,353	10.940	2.07%
2016-10-06	0	13.54	13.50	13.54	13.50	13.68	1,312,500	17,786,355	13.552	10.87	10.84	10.87	10.84	10.98	1,634,580	10.881	-0.29%
2016-10-05	0	13.58	13.54	13.56	13.44	13.70	1,661,000	22,509,615	13.552	10.90	10.87	10.89	10.79	11.00	2,068,600	10.882	-0.59%
2016-10-04	0	13.66	13.64	13.66	13.56	13.80	1,705,820	23,256,879	13.634	10.97	10.95	10.97	10.89	11.08	2,124,419	10.947	-0.29%
2016-10-03	0	13.70	13.70	13.72	13.62	13.96	2,476,000	34,062,404	13.757	11.00	11.00	11.02	10.94	11.21	3,083,596	11.046	-0.58%
2016-09-30	0	13.78	13.74	13.78	13.18	13.86	4,654,500	63,113,090	13.560	11.06	11.03	11.06	10.58	11.13	5,796,688	10.888	3.14%
2016-09-29	0	13.36	13.32	13.38	13.26	13.44	540,500	7,211,110	13.342	10.73	10.70	10.74	10.65	10.79	673,136	10.713	0.15%
2016-09-28	0	13.34	13.32	13.36	13.18	13.36	860,500	11,405,130	13.254	10.71	10.70	10.73	10.58	10.73	1,071,662	10.642	-0.30%
2016-09-27	0	13.38	13.34	13.38	13.00	13.40	2,066,000	27,315,345	13.221	10.74	10.71	10.74	10.44	10.76	2,572,985	10.616	2.61%
2016-09-26	0	13.04	13.02	13.06	12.98	13.36	2,951,000	38,711,445	13.118	10.47	10.45	10.49	10.42	10.73	3,675,159	10.533	-1.81%
2016-09-23	0	13.28	13.28	13.34	13.24	13.48	2,507,900	33,563,646	13.383	10.66	10.66	10.71	10.63	10.82	3,123,325	10.746	-0.90%
2016-09-22	0	13.40	13.34	13.40	13.20	13.70	2,697,500	36,181,860	13.413	10.76	10.71	10.76	10.60	11.00	3,359,451	10.770	-1.18%
2016-09-21	0	13.56	13.54	13.60	13.44	13.60	3,530,000	47,667,250	13.503	10.89	10.87	10.92	10.79	10.92	4,396,242	10.843	0.00%
2016-09-20	0	13.56	13.54	13.58	13.44	13.60	1,785,500	24,116,445	13.507	10.89	10.87	10.90	10.79	10.92	2,223,652	10.845	0.44%
2016-09-19	0	13.50	13.44	13.50	13.40	13.60	2,502,000	33,708,022	13.472	10.84	10.79	10.84	10.76	10.92	3,115,977	10.818	-0.74%
2016-09-15	0	13.60	13.52	13.60	13.10	13.62	3,003,000	40,456,210	13.472	10.92	10.86	10.92	10.52	10.94	3,739,919	10.817	3.82%
2016-09-14	0	13.10	13.08	13.10	12.92	13.30	1,627,000	21,235,030	13.052	10.52	10.50	10.52	10.37	10.68	2,026,257	10.480	0.00%
2016-09-13	0	13.10	13.10	13.12	13.04	13.44	1,853,500	24,463,485	13.199	10.52	10.52	10.53	10.47	10.79	2,308,338	10.598	-0.91%
2016-09-12	0	13.22	13.22	13.24	12.90	13.38	4,336,000	57,104,000	13.170	10.62	10.62	10.63	10.36	10.74	5,400,030	10.575	-1.49%
2016-09-09	0	13.42	13.40	13.42	13.38	13.88	2,974,500	40,457,262	13.601	10.78	10.76	10.78	10.74	11.15	3,704,426	10.921	-2.89%
2016-09-08	0	13.82	13.78	13.80	13.70	13.94	3,890,110	53,672,983	13.797	11.10	11.06	11.08	11.00	11.19	4,844,721	11.079	0.58%
2016-09-07	0	13.74	13.72	13.76	13.66	13.98	2,965,500	40,903,005	13.793	11.03	11.02	11.05	10.97	11.23	3,693,217	11.075	-1.15%
2016-09-06	0	13.90	13.88	13.90	13.68	13.98	2,406,500	33,387,870	13.874	11.16	11.15	11.16	10.98	11.23	2,997,042	11.140	0.14%
2016-09-05	0	13.88	13.86	13.88	13.56	14.00	10,073,500	138,729,555	13.772	11.15	11.13	11.15	10.89	11.24	12,545,480	11.058	3.58%
2016-09-02	0	13.40	13.38	13.40	13.34	13.74	5,240,727	70,897,588	13.528	10.76	10.74	10.76	10.71	11.03	6,526,772	10.863	-1.33%
2016-09-01	0	13.58	13.52	13.58	13.30	13.60	3,942,483	53,310,524	13.522	10.90	10.86	10.90	10.68	10.92	4,909,946	10.858	0.15%
2016-08-31	0	13.56	13.50	13.56	13.18	13.76	4,967,000	66,666,810	13.422	10.89	10.84	10.89	10.58	11.05	6,185,874	10.777	-0.29%
2016-08-30	0	13.60	13.58	13.60	12.90	13.68	20,924,000	282,131,445	13.484	10.92	10.90	10.92	10.36	10.98	26,058,632	10.827	5.43%
2016-08-29	0	12.90	12.92	12.94	11.96	13.10	7,171,500	90,974,017	12.685	10.36	10.37	10.39	9.603	10.52	8,931,346	10.186	7.32%
2016-08-26	0	12.02	12.00	12.02	11.80	12.28	2,214,000	26,559,195	11.996	9.652	9.636	9.652	9.475	9.860	2,757,303	9.6323	-1.64%
2016-08-25	0	12.22	12.22	12.26	12.02	12.82	5,114,000	62,867,800	12.293	9.812	9.812	9.844	9.652	10.29	6,368,947	9.8710	-3.17%
2016-08-24	0	12.62	12.60	12.62	12.04	12.88	12,311,900	154,826,597	12.575	10.13	10.12	10.13	9.668	10.34	15,333,171	10.097	4.99%
2016-08-23	0	12.02	12.00	12.04	11.52	12.04	3,624,500	42,646,025	11.766	9.652	9.636	9.668	9.250	9.668	4,513,932	9.4476	3.62%
2016-08-22	0	11.60	11.56	11.60	11.56	11.74	1,101,500	12,815,600	11.635	9.314	9.282	9.314	9.282	9.427	1,371,802	9.3422	-1.19%
2016-08-19	0	11.74	11.74	11.78	11.60	11.80	1,984,500	23,259,165	11.720	9.427	9.427	9.459	9.314	9.475	2,471,485	9.4110	0.17%
2016-08-18	0	11.72	11.72	11.74	11.38	11.76	3,379,500	39,001,575	11.541	9.411	9.411	9.427	9.138	9.443	4,208,810	9.2667	2.45%
2016-08-17	0	11.44	11.42	11.46	11.42	11.58	1,576,500	18,092,810	11.477	9.186	9.170	9.202	9.170	9.298	1,963,364	9.2152	-0.69%
2016-08-16	0	11.52	11.46	11.52	11.42	11.66	1,466,000	16,874,895	11.511	9.250	9.202	9.250	9.170	9.362	1,825,748	9.2427	-1.20%
2016-08-15	0	11.66	11.64	11.66	11.54	11.70	1,296,703	15,067,324	11.620	9.362	9.346	9.362	9.266	9.395	1,614,907	9.3302	0.34%
2016-08-12	0	11.62	11.62	11.64	11.50	11.74	1,529,500	17,717,975	11.584	9.330	9.330	9.346	9.234	9.427	1,904,831	9.3016	0.69%
2016-08-11	0	11.54	11.52	11.58	11.32	11.68	2,981,000	34,516,650	11.579	9.266	9.250	9.298	9.089	9.379	3,712,521	9.2974	0.52%
2016-08-10	0	11.48	11.44	11.48	11.44	11.64	1,215,290	13,986,392	11.509	9.218	9.186	9.218	9.186	9.346	1,513,515	9.2410	-0.17%
2016-08-09	0	11.50	11.46	11.52	11.42	11.70	1,344,000	15,508,480	11.539	9.234	9.202	9.250	9.170	9.395	1,673,810	9.2654	-0.69%
2016-08-08	0	11.58	11.52	11.58	11.40	11.58	831,500	9,553,210	11.489	9.298	9.250	9.298	9.154	9.298	1,035,545	9.2253	1.40%
2016-08-05	0	11.42	11.38	11.42	11.32	11.60	1,194,000	13,637,155	11.421	9.170	9.138	9.170	9.089	9.314	1,487,001	9.1709	0.18%
2016-08-04	0	11.40	11.38	11.40	11.36	11.48	2,303,000	26,238,998	11.393	9.154	9.138	9.154	9.122	9.218	2,868,143	9.1484	0.00%
2016-08-03	0	11.40	11.40	11.44	11.22	11.46	1,470,500	16,742,985	11.386	9.154	9.154	9.186	9.009	9.202	1,831,352	9.1424	0.53%
2016-08-01	0	11.34	11.34	11.36	11.30	11.60	2,144,500	24,535,594	11.441	9.106	9.106	9.122	9.073	9.314	2,670,748	9.1868	-1.05%
2016-07-29	0	11.46	11.42	11.46	11.38	11.70	1,657,500	19,076,880	11.509	9.202	9.170	9.202	9.138	9.395	2,064,241	9.2416	-1.72%
2016-07-28	0	11.66	11.64	11.66	11.54	11.70	7,733,512	89,801,328	11.612	9.362	9.346	9.362	9.266	9.395	9,631,272	9.3239	1.75%
2016-07-27	0	11.46	11.44	11.46	11.36	11.90	8,003,150	92,771,455	11.592	9.202	9.186	9.202	9.122	9.555	9,967,078	9.3078	1.78%
2016-07-26	0	11.26	11.26	11.28	11.22	11.40	1,367,000	15,451,690	11.303	9.041	9.041	9.057	9.009	9.154	1,702,454	9.0761	0.18%
2016-07-25	0	11.24	11.22	11.28	11.20	11.36	1,450,000	16,332,990	11.264	9.025	9.009	9.057	8.993	9.122	1,805,822	9.0446	-0.35%
2016-07-22	0	11.28	11.26	11.28	11.24	11.32	1,374,000	15,504,310	11.284	9.057	9.041	9.057	9.025	9.089	1,711,172	9.0606	-0.35%
2016-07-21	0	11.32	11.30	11.32	11.20	11.36	1,688,900	19,065,938	11.289	9.089	9.073	9.089	8.993	9.122	2,103,347	9.0646	1.07%
2016-07-20	0	11.20	11.20	11.22	11.14	11.46	1,826,500	20,564,050	11.259	8.993	8.993	9.009	8.945	9.202	2,274,713	9.0403	-0.71%
2016-07-19	0	11.28	11.26	11.30	11.18	11.34	1,240,500	14,008,270	11.292	9.057	9.041	9.073	8.977	9.106	1,544,912	9.0674	0.00%
2016-07-18	0	11.28	11.28	11.30	11.14	11.38	1,776,000	20,020,570	11.273	9.057	9.057	9.073	8.945	9.138	2,211,820	9.0516	0.53%
2016-07-15	0	11.22	11.22	11.24	11.20	11.46	2,321,000	26,236,765	11.304	9.009	9.009	9.025	8.993	9.202	2,890,560	9.0767	-1.41%
2016-07-14	0	11.38	11.38	11.40	11.36	11.64	2,157,482	24,631,377	11.417	9.138	9.138	9.154	9.122	9.346	2,686,916	9.1672	-1.39%
2016-07-13	0	11.54	11.52	11.56	11.46	11.82	3,957,000	45,917,055	11.604	9.266	9.250	9.282	9.202	9.491	4,928,026	9.3175	-1.20%
2016-07-12	0	11.68	11.66	11.68	11.52	11.72	3,919,500	45,609,940	11.637	9.379	9.362	9.379	9.250	9.411	4,881,323	9.3438	1.39%
2016-07-11	0	11.52	11.50	11.52	11.46	11.68	3,974,500	45,980,365	11.569	9.250	9.234	9.250	9.202	9.379	4,949,820	9.2893	0.35%
2016-07-08	0	11.48	11.46	11.48	11.34	11.62	4,484,300	51,483,717	11.481	9.218	9.202	9.218	9.106	9.330	5,584,722	9.2187	0.70%
2016-07-07	0	11.40	11.38	11.40	11.16	11.56	6,537,000	74,096,678	11.335	9.154	9.138	9.154	8.961	9.282	8,141,143	9.1015	1.60%
2016-07-06	0	11.22	11.20	11.26	10.98	11.34	3,840,500	43,019,495	11.202	9.009	8.993	9.041	8.816	9.106	4,782,937	8.9944	0.00%
2016-07-05	0	11.22	11.18	11.20	11.16	11.38	3,879,600	43,659,205	11.254	9.009	8.977	8.993	8.961	9.138	4,831,632	9.0361	-1.58%
2016-07-04	0	11.40	11.38	11.40	10.74	11.44	7,369,500	82,398,810	11.181	9.154	9.138	9.154	8.624	9.186	9,177,934	8.9779	6.34%
2016-06-30	0	10.72	10.72	10.74	10.38	10.84	4,108,896	43,891,326	10.682	8.608	8.608	8.624	8.335	8.704	5,117,196	8.5772	2.10%
2016-06-29	0	10.50	10.48	10.50	10.26	10.50	1,397,500	14,515,200	10.387	8.431	8.415	8.431	8.238	8.431	1,740,439	8.3400	2.74%
2016-06-28	0	10.22	10.22	10.24	10.06	10.44	2,005,008	20,507,067	10.228	8.206	8.206	8.222	8.078	8.383	2,497,026	8.2126	-1.35%
2016-06-27	0	10.36	10.34	10.36	9.990	10.46	1,359,500	13,996,730	10.295	8.319	8.303	8.319	8.022	8.399	1,693,114	8.2669	2.57%
2016-06-24	0	10.10	10.08	10.10	9.900	10.48	2,953,296	29,791,309	10.087	8.110	8.094	8.110	7.949	8.415	3,678,018	8.0998	-3.26%
2016-06-23	0	10.44	10.42	10.44	10.40	10.70	1,393,820	14,593,915	10.470	8.383	8.367	8.383	8.351	8.592	1,735,856	8.4073	-2.06%
2016-06-22	0	10.66	10.64	10.68	10.30	10.76	2,484,500	26,383,675	10.619	8.560	8.543	8.576	8.270	8.640	3,094,182	8.5269	3.09%
2016-06-21	0	10.34	10.34	10.38	10.22	10.50	885,500	9,131,930	10.313	8.303	8.303	8.335	8.206	8.431	1,102,797	8.2807	-0.77%
2016-06-20	0	10.42	10.42	10.48	10.00	10.52	4,023,969	41,690,780	10.361	8.367	8.367	8.415	8.030	8.447	5,011,428	8.3191	3.17%
2016-06-17	0	10.10	10.08	10.10	9.840	10.12	4,417,000	44,161,780	9.9981	8.110	8.094	8.110	7.901	8.126	5,500,907	8.0281	1.30%
2016-06-16	0	9.970	9.960	9.990	9.920	10.26	2,881,840	28,841,286	10.008	8.005	7.997	8.022	7.965	8.238	3,589,027	8.0360	-3.02%
2016-06-15	0	10.28	10.26	10.28	10.14	10.46	1,041,500	10,716,420	10.289	8.254	8.238	8.254	8.142	8.399	1,297,078	8.2620	0.39%
2016-06-14	0	10.24	10.24	10.26	10.16	10.38	822,500	8,463,280	10.290	8.222	8.222	8.238	8.158	8.335	1,024,337	8.2622	-1.16%
2016-06-13	0	10.36	10.36	10.40	10.10	10.50	2,549,500	26,275,070	10.306	8.319	8.319	8.351	8.110	8.431	3,175,133	8.2753	-1.71%
2016-06-10	0	10.54	10.52	10.56	10.44	10.70	1,200,500	12,625,905	10.517	8.463	8.447	8.479	8.383	8.592	1,495,096	8.4449	-1.50%
2016-06-08	0	10.70	10.70	10.76	10.64	10.82	956,200	10,216,290	10.684	8.592	8.592	8.640	8.543	8.688	1,190,846	8.5790	-0.56%
2016-06-07	0	10.76	10.74	10.78	10.58	10.92	3,407,500	36,600,035	10.741	8.640	8.624	8.656	8.495	8.768	4,243,681	8.6246	-1.28%
2016-06-06	0	10.90	10.86	10.90	10.76	10.96	2,265,413	24,659,936	10.885	8.752	8.720	8.752	8.640	8.800	2,821,333	8.7405	0.18%
2016-06-03	0	10.88	10.86	10.88	10.86	10.98	1,970,200	21,504,326	10.915	8.736	8.720	8.736	8.720	8.816	2,453,676	8.7641	-0.18%
2016-06-02	0	10.90	10.88	10.90	10.78	10.92	859,950	9,349,132	10.872	8.752	8.736	8.752	8.656	8.768	1,070,977	8.7295	0.18%
2016-06-01	0	10.88	10.88	10.90	10.84	11.00	966,000	10,570,290	10.942	8.736	8.736	8.752	8.704	8.833	1,203,051	8.7862	-0.91%
2016-05-31	0	10.98	10.94	10.98	10.78	11.08	4,596,500	50,237,145	10.929	8.816	8.784	8.816	8.656	8.897	5,724,455	8.7759	1.29%
2016-05-30	0	10.84	10.82	10.86	10.78	11.08	2,467,000	26,909,425	10.908	8.704	8.688	8.720	8.656	8.897	3,072,388	8.7585	-1.45%
2016-05-27	0	11.00	10.98	11.00	10.76	11.04	2,605,500	28,498,495	10.938	8.833	8.816	8.833	8.640	8.865	3,244,875	8.7826	1.85%
2016-05-26	0	10.80	10.78	10.80	10.62	11.08	2,363,811	25,709,080	10.876	8.672	8.656	8.672	8.527	8.897	2,943,877	8.7331	1.69%
2016-05-25	0	10.62	10.58	10.60	10.46	11.18	6,211,260	67,302,904	10.836	8.527	8.495	8.511	8.399	8.977	7,735,468	8.7006	-3.10%
2016-05-24	0	10.96	10.98	11.00	10.30	11.00	5,281,859	56,813,696	10.756	8.800	8.816	8.833	8.270	8.833	6,577,997	8.6369	6.20%
2016-05-23	0	10.32	10.22	10.24	10.22	10.72	2,952,358	30,725,698	10.407	8.287	8.206	8.222	8.206	8.608	3,676,850	8.3565	-3.37%
2016-05-20	0	10.68	10.64	10.68	10.44	10.74	2,448,500	26,072,484	10.648	8.576	8.543	8.576	8.383	8.624	3,049,348	8.5502	1.91%
2016-05-19	0	10.48	10.44	10.46	10.38	10.80	2,627,500	27,847,697	10.599	8.415	8.383	8.399	8.335	8.672	3,272,274	8.5102	-2.96%
2016-05-18	0	10.80	10.78	10.80	10.66	11.00	2,688,500	28,930,573	10.761	8.672	8.656	8.672	8.560	8.833	3,348,243	8.6405	-1.82%
2016-05-17	0	11.00	10.98	11.00	10.82	11.10	2,097,500	23,051,010	10.990	8.833	8.816	8.833	8.688	8.913	2,612,215	8.8243	0.18%
2016-05-16	0	10.98	10.94	11.00	10.68	11.10	2,815,000	30,705,320	10.908	8.816	8.784	8.833	8.576	8.913	3,505,785	8.7585	-1.08%
2016-05-13	0	11.10	11.06	11.10	10.94	11.22	3,220,500	35,697,625	11.084	8.913	8.881	8.913	8.784	9.009	4,010,793	8.9004	1.09%
2016-05-12	0	10.98	10.94	11.00	10.86	11.16	2,528,500	27,774,145	10.984	8.816	8.784	8.833	8.720	8.961	3,148,980	8.8200	-1.96%
2016-05-11	0	11.20	11.18	11.20	10.92	11.30	3,696,000	41,148,110	11.133	8.993	8.977	8.993	8.768	9.073	4,602,978	8.9395	1.63%
2016-05-10	0	11.02	11.02	11.04	10.90	11.60	7,906,500	88,207,110	11.156	8.849	8.849	8.865	8.752	9.314	9,846,711	8.9580	-3.50%
2016-05-09	0	11.42	11.40	11.42	11.38	12.10	5,478,819	63,973,846	11.677	9.170	9.154	9.170	9.138	9.716	6,823,290	9.3758	-4.19%
2016-05-06	0	11.92	11.90	11.92	11.78	12.56	15,786,500	189,639,205	12.013	9.571	9.555	9.571	9.459	10.09	19,660,418	9.6457	-4.49%
2016-05-05	0	12.48	12.44	12.48	11.90	12.70	15,995,303	198,184,097	12.390	10.02	9.989	10.02	9.555	10.20	19,920,460	9.9488	2.80%
2016-05-04	0	12.14	12.12	12.14	11.76	12.84	26,802,769	326,097,143	12.167	9.748	9.732	9.748	9.443	10.31	33,380,018	9.7692	3.06%
2016-05-03	1	-	-	-	-	-	0	0	-	9.459	-	-	-	-	0	-	0.00%
2016-04-29	1	11.78	11.72	11.78	10.86	11.78	5,436,500	61,563,525	11.324	9.459	9.411	9.459	8.720	9.459	6,770,587	9.0928	6.90%
2016-04-28	0	11.02	10.98	11.00	10.90	11.08	2,943,500	32,357,155	10.993	8.849	8.816	8.833	8.752	8.897	3,665,818	8.8267	1.10%
2016-04-27	0	10.90	10.90	10.92	10.86	11.20	9,267,000	101,120,375	10.912	8.752	8.752	8.768	8.720	8.993	11,541,070	8.7618	-1.62%
2016-04-26	0	11.08	11.04	11.10	10.80	11.24	5,803,159	63,714,339	10.979	8.897	8.865	8.913	8.672	9.025	7,227,222	8.8159	0.73%
2016-04-25	0	11.00	10.98	11.00	10.66	11.34	11,570,008	128,015,772	11.064	8.833	8.816	8.833	8.560	9.106	14,409,223	8.8843	2.04%
2016-04-22	0	10.78	10.78	10.80	10.60	10.78	2,758,000	29,564,590	10.720	8.656	8.656	8.672	8.511	8.656	3,434,798	8.6074	0.37%
2016-04-21	0	10.74	10.72	10.74	10.68	10.96	1,813,000	19,510,915	10.762	8.624	8.608	8.624	8.576	8.800	2,257,900	8.6412	-0.37%
2016-04-20	0	10.78	10.76	10.78	10.64	10.96	3,186,500	34,363,615	10.784	8.656	8.640	8.656	8.543	8.800	3,968,449	8.6592	-0.55%
2016-04-19	0	10.84	10.78	10.84	10.58	10.86	6,249,700	67,061,513	10.730	8.704	8.656	8.704	8.495	8.720	7,783,341	8.6160	1.69%
2016-04-18	0	10.66	10.66	10.68	10.56	11.06	5,278,505	56,446,045	10.694	8.560	8.560	8.576	8.479	8.881	6,573,820	8.5865	-3.09%
2016-04-15	0	11.00	10.98	11.00	10.74	11.48	13,687,444	150,921,594	11.026	8.833	8.816	8.833	8.624	9.218	17,046,266	8.8536	3.19%
2016-04-14	0	10.66	10.66	10.70	10.56	10.98	16,759,410	181,537,218	10.832	8.560	8.560	8.592	8.479	8.816	20,872,075	8.6976	-1.84%
2016-04-13	0	10.86	10.82	10.88	10.70	11.14	10,045,000	109,146,975	10.866	8.720	8.688	8.736	8.592	8.945	12,509,987	8.7248	-1.27%
2016-04-12	0	11.00	10.98	11.00	10.70	11.20	17,778,400	195,265,817	10.983	8.833	8.816	8.833	8.592	8.993	22,141,119	8.8191	0.92%
2016-04-11	0	10.90	10.88	10.90	10.56	12.00	34,781,500	382,504,190	10.997	8.752	8.736	8.752	8.479	9.636	43,316,684	8.8304	19.78%
2016-04-08	1	-	-	-	-	-	0	0	-	7.307	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	7.307	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	7.307	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	7.307	-	-	-	-	0	-	0.00%
2016-04-01	0	9.100	9.060	9.100	8.620	9.250	15,670,500	142,152,147	9.0713	7.307	7.275	7.307	6.922	7.427	19,515,953	7.2839	5.94%
2016-03-31	0	8.590	8.570	8.600	7.700	9.040	18,385,200	157,896,802	8.5883	6.897	6.881	6.905	6.183	7.259	22,896,825	6.8960	12.14%
2016-03-30	0	7.660	7.650	7.660	7.500	7.730	3,893,000	29,750,785	7.6421	6.151	6.143	6.151	6.022	6.207	4,848,320	6.1363	2.68%
2016-03-29	0	7.460	7.450	7.470	7.390	7.540	2,145,500	16,019,277	7.4665	5.990	5.982	5.998	5.934	6.054	2,671,994	5.9953	0.95%
2016-03-24	0	7.390	7.390	7.400	7.330	7.660	2,991,500	22,295,707	7.4530	5.934	5.934	5.942	5.886	6.151	3,725,597	5.9845	-3.90%
2016-03-23	0	7.690	7.690	7.710	7.520	7.930	3,385,500	25,982,200	7.6746	6.175	6.175	6.191	6.038	6.367	4,216,283	6.1623	0.65%
2016-03-22	0	7.640	7.580	7.640	7.190	7.640	4,249,500	31,714,505	7.4631	6.135	6.086	6.135	5.773	6.135	5,292,303	5.9926	6.70%
2016-03-21	0	7.160	7.160	7.180	7.050	7.220	5,445,392	39,049,527	7.1711	5.749	5.749	5.765	5.661	5.797	6,781,661	5.7581	2.43%
2016-03-18	0	6.990	6.960	7.010	6.860	7.120	4,766,176	33,176,023	6.9607	5.613	5.589	5.629	5.508	5.717	5,935,769	5.5892	1.45%
2016-03-17	0	6.890	6.890	6.900	6.840	7.000	2,862,000	19,737,545	6.8964	5.532	5.532	5.540	5.492	5.621	3,564,319	5.5375	1.47%
2016-03-16	0	6.790	6.780	6.800	6.700	7.000	2,389,208	16,474,073	6.8952	5.452	5.444	5.460	5.380	5.621	2,975,506	5.5366	-2.16%
2016-03-15	0	6.940	6.930	6.940	6.890	7.010	485,000	3,368,708	6.9458	5.573	5.565	5.573	5.532	5.629	604,016	5.5772	0.73%
2016-03-14	0	6.890	6.870	6.890	6.850	7.240	3,397,100	23,779,043	6.9998	5.532	5.516	5.532	5.500	5.813	4,230,729	5.6206	-3.09%
2016-03-11	0	7.110	7.110	7.150	7.020	7.160	1,569,000	11,140,560	7.1004	5.709	5.709	5.741	5.637	5.749	1,954,024	5.7013	1.86%
2016-03-10	0	6.980	6.980	6.990	6.920	7.270	1,516,600	10,727,627	7.0735	5.605	5.605	5.613	5.556	5.838	1,888,765	5.6797	-1.27%
2016-03-09	0	7.070	7.070	7.140	7.060	7.310	1,844,700	13,145,337	7.1260	5.677	5.677	5.733	5.669	5.870	2,297,379	5.7219	-1.67%
2016-03-08	0	7.190	7.220	7.280	7.150	7.750	3,064,900	22,634,227	7.3850	5.773	5.797	5.846	5.741	6.223	3,817,009	5.9298	-5.64%
2016-03-07	0	7.620	7.680	7.700	7.420	7.800	6,764,118	51,811,759	7.6598	6.119	6.167	6.183	5.958	6.263	8,423,995	6.1505	4.38%
2016-03-04	0	7.300	7.300	7.340	7.040	7.380	2,237,000	16,270,775	7.2735	5.862	5.862	5.894	5.653	5.926	2,785,947	5.8403	3.69%
2016-03-03	0	7.040	7.020	7.090	6.960	7.180	1,427,500	10,006,400	7.0097	5.653	5.637	5.693	5.589	5.765	1,777,800	5.6285	-0.14%
2016-03-02	0	7.050	7.030	7.060	6.900	7.100	1,747,500	12,250,772	7.0105	5.661	5.645	5.669	5.540	5.701	2,176,327	5.6291	2.92%
2016-03-01	0	6.850	6.820	6.850	6.700	6.920	1,727,000	11,738,905	6.7973	5.500	5.476	5.500	5.380	5.556	2,150,796	5.4579	-0.44%
2016-02-29	0	6.880	6.780	6.930	6.650	6.930	728,500	4,960,877	6.8097	5.524	5.444	5.565	5.340	5.565	907,270	5.4679	0.44%
2016-02-26	0	6.850	6.840	6.850	6.670	6.880	2,073,500	14,004,749	6.7542	5.500	5.492	5.500	5.356	5.524	2,582,325	5.4233	4.58%
2016-02-25	0	6.550	6.540	6.560	6.410	6.940	5,352,700	35,606,942	6.6521	5.259	5.251	5.267	5.147	5.573	6,666,222	5.3414	-5.62%
2016-02-24	0	6.940	6.920	6.950	6.800	7.200	2,553,500	17,852,150	6.9912	5.573	5.556	5.581	5.460	5.781	3,180,115	5.6137	-2.66%
2016-02-23	0	7.130	7.120	7.130	7.070	7.310	3,163,000	22,787,640	7.2044	5.725	5.717	5.725	5.677	5.870	3,939,182	5.7849	-2.06%
2016-02-22	0	7.280	7.270	7.280	7.160	7.290	2,686,000	19,471,777	7.2494	5.846	5.838	5.846	5.749	5.854	3,345,129	5.8209	0.83%
2016-02-19	0	7.220	7.200	7.260	7.040	7.270	3,276,000	23,567,292	7.1939	5.797	5.781	5.829	5.653	5.838	4,079,912	5.7764	0.00%
2016-02-18	0	7.220	7.210	7.240	7.190	7.400	5,892,500	42,921,442	7.2841	5.797	5.789	5.813	5.773	5.942	7,338,486	5.8488	0.84%
2016-02-17	0	7.160	7.180	7.190	7.050	7.500	5,784,500	41,535,627	7.1805	5.749	5.765	5.773	5.661	6.022	7,203,984	5.7656	-3.63%
2016-02-16	0	7.430	7.430	7.440	7.120	7.490	7,405,500	54,733,735	7.3910	5.966	5.966	5.974	5.717	6.014	9,222,768	5.9346	4.35%
2016-02-15	0	7.120	7.120	7.150	6.990	7.220	2,500,000	17,717,707	7.0871	5.717	5.717	5.741	5.613	5.797	3,113,486	5.6906	1.71%
2016-02-12	0	7.000	7.000	7.010	6.980	7.040	8,140,000	57,051,505	7.0088	5.621	5.621	5.629	5.605	5.653	10,137,510	5.6278	-0.57%
2016-02-11	0	7.040	7.000	7.040	6.800	7.140	6,951,000	48,720,465	7.0091	5.653	5.621	5.653	5.460	5.733	8,656,736	5.6280	-0.28%
2016-02-05	0	7.060	7.060	7.070	6.950	7.330	5,019,500	35,394,887	7.0515	5.669	5.669	5.677	5.581	5.886	6,251,257	5.6620	0.71%
2016-02-04	0	7.010	7.000	7.010	6.630	7.070	5,950,000	40,834,092	6.8629	5.629	5.621	5.629	5.324	5.677	7,410,097	5.5106	4.32%
2016-02-03	0	6.720	6.720	6.740	6.550	6.760	5,776,647	38,592,674	6.6808	5.396	5.396	5.412	5.259	5.428	7,194,204	5.3644	-0.44%
2016-02-02	0	6.750	6.720	6.750	6.490	6.750	4,593,500	30,488,520	6.6373	5.420	5.396	5.420	5.211	5.420	5,720,719	5.3295	3.85%
2016-02-01	0	6.500	6.500	6.510	6.350	6.670	6,227,434	40,406,788	6.4885	5.219	5.219	5.227	5.099	5.356	7,755,611	5.2100	-2.55%
2016-01-29	0	6.670	6.680	6.730	6.050	6.850	5,648,100	37,186,987	6.5840	5.356	5.364	5.404	4.858	5.500	7,034,112	5.2867	10.98%
2016-01-28	0	6.010	6.000	6.040	5.900	6.040	4,893,700	29,229,076	5.9728	4.826	4.818	4.850	4.737	4.850	6,094,586	4.7959	0.50%
2016-01-27	0	5.980	5.980	6.000	5.880	6.160	6,614,500	39,594,877	5.9861	4.802	4.802	4.818	4.721	4.946	8,237,661	4.8066	-0.66%
2016-01-26	0	6.020	6.000	6.020	5.980	6.200	5,765,900	35,218,772	6.1081	4.834	4.818	4.834	4.802	4.978	7,180,819	4.9046	-1.63%
2016-01-25	0	6.120	6.120	6.130	6.020	6.220	5,643,509	34,568,826	6.1254	4.914	4.914	4.922	4.834	4.994	7,028,394	4.9185	0.49%
2016-01-22	0	6.090	6.090	6.100	5.750	6.100	12,226,500	72,316,075	5.9147	4.890	4.890	4.898	4.617	4.898	15,226,814	4.7493	4.82%
2016-01-21	0	5.810	5.790	5.840	5.750	6.120	11,499,900	67,807,813	5.8964	4.665	4.649	4.689	4.617	4.914	14,321,911	4.7346	-3.65%
2016-01-20	0	6.030	6.020	6.030	5.860	6.190	4,386,632	26,354,276	6.0079	4.842	4.834	4.842	4.705	4.970	5,463,087	4.8241	-3.52%
2016-01-19	0	6.250	6.250	6.270	6.170	6.340	3,590,000	22,472,321	6.2597	5.018	5.018	5.035	4.954	5.091	4,470,966	5.0263	-0.95%
2016-01-18	0	6.310	6.290	6.300	5.970	6.380	4,066,000	25,515,995	6.2755	5.067	5.051	5.059	4.794	5.123	5,063,774	5.0389	2.27%
2016-01-15	0	6.170	6.170	6.200	6.130	6.510	8,223,000	51,648,959	6.2810	4.954	4.954	4.978	4.922	5.227	10,240,878	5.0434	-5.22%
2016-01-14	0	6.510	6.530	6.550	6.400	6.580	8,566,000	55,733,157	6.5063	5.227	5.243	5.259	5.139	5.283	10,668,048	5.2243	-1.21%
2016-01-13	0	6.590	6.560	6.600	6.480	7.110	8,785,400	59,371,951	6.7580	5.291	5.267	5.300	5.203	5.709	10,941,288	5.4264	-3.23%
2016-01-12	0	6.810	6.820	6.860	6.800	7.330	7,069,000	49,472,660	6.9985	5.468	5.476	5.508	5.460	5.886	8,803,693	5.6195	-4.89%
2016-01-11	0	7.160	7.130	7.150	7.070	7.460	8,078,500	57,954,663	7.1739	5.749	5.725	5.741	5.677	5.990	10,060,918	5.7604	-4.66%
2016-01-08	0	7.510	7.460	7.490	7.160	7.540	5,638,563	41,558,726	7.3704	6.030	5.990	6.014	5.749	6.054	7,022,235	5.9182	2.60%
2016-01-07	0	7.320	7.320	7.350	7.130	7.780	11,511,800	84,753,715	7.3623	5.878	5.878	5.902	5.725	6.247	14,336,731	5.9116	-6.39%
2016-01-06	0	7.940	7.930	7.940	7.700	8.180	8,504,621	67,520,133	7.9392	6.279	6.271	6.279	6.089	6.469	10,754,138	6.2785	-2.22%
2016-01-05	0	8.120	8.120	8.170	7.990	8.510	6,141,500	50,289,752	8.1885	6.421	6.421	6.461	6.319	6.730	7,765,959	6.4757	-4.47%
2016-01-04	0	8.500	8.490	8.500	8.400	9.060	5,215,000	45,044,982	8.6376	6.722	6.714	6.722	6.643	7.165	6,594,395	6.8308	-6.18%
2015-12-31	0	9.060	9.060	9.070	8.970	9.130	2,173,000	19,599,072	9.0194	7.165	7.165	7.173	7.094	7.220	2,747,770	7.1327	0.67%
2015-12-30	0	9.000	8.970	9.010	8.950	9.090	2,491,000	22,474,218	9.0222	7.117	7.094	7.125	7.078	7.189	3,149,883	7.1349	-0.33%
2015-12-29	0	9.030	9.020	9.030	9.000	9.060	2,094,000	18,868,256	9.0106	7.141	7.133	7.141	7.117	7.165	2,647,874	7.1258	0.67%
2015-12-28	0	8.970	8.950	8.970	8.910	9.160	593,500	5,339,602	8.9968	7.094	7.078	7.094	7.046	7.244	750,484	7.1149	-1.10%
2015-12-24	0	9.070	9.060	9.070	9.060	9.170	1,804,500	16,380,645	9.0777	7.173	7.165	7.173	7.165	7.252	2,281,800	7.1788	0.89%
2015-12-23	0	8.990	8.990	9.000	8.900	9.180	2,722,416	24,599,187	9.0358	7.109	7.109	7.117	7.038	7.260	3,442,509	7.1457	0.11%
2015-12-22	0	8.980	8.970	8.990	8.730	9.060	2,074,000	18,577,957	8.9575	7.102	7.094	7.109	6.904	7.165	2,622,584	7.0838	2.63%
2015-12-21	0	8.750	8.740	8.760	8.730	9.070	3,999,500	35,178,170	8.7956	6.920	6.912	6.928	6.904	7.173	5,057,389	6.9558	-2.78%
2015-12-18	0	9.000	8.990	9.040	8.990	9.340	5,376,677	49,243,292	9.1587	7.117	7.109	7.149	7.109	7.386	6,798,836	7.2429	-3.64%
2015-12-17	0	9.340	9.330	9.340	9.200	9.390	2,789,000	25,971,417	9.3121	7.386	7.378	7.386	7.276	7.426	3,526,705	7.3642	1.85%
2015-12-16	0	9.170	9.170	9.190	9.160	9.400	2,856,500	26,394,320	9.2401	7.252	7.252	7.268	7.244	7.434	3,612,059	7.3073	-1.40%
2015-12-15	0	9.300	9.300	9.330	9.170	9.370	1,510,000	14,010,985	9.2788	7.355	7.355	7.378	7.252	7.410	1,909,403	7.3379	0.65%
2015-12-14	0	9.240	9.210	9.290	9.000	9.290	3,442,864	31,610,612	9.1815	7.307	7.283	7.347	7.117	7.347	4,353,520	7.2609	0.54%
2015-12-11	0	9.190	9.190	9.200	8.890	9.200	3,409,575	30,978,417	9.0857	7.268	7.268	7.276	7.030	7.276	4,311,426	7.1852	1.55%
2015-12-10	0	9.050	9.040	9.060	8.820	9.330	3,943,000	35,804,962	9.0806	7.157	7.149	7.165	6.975	7.378	4,985,944	7.1812	-0.22%
2015-12-09	0	9.070	9.070	9.080	9.070	9.610	11,691,500	107,323,296	9.1796	7.173	7.173	7.181	7.173	7.600	14,783,964	7.2594	-6.49%
2015-12-08	0	9.700	9.690	9.700	9.680	10.10	4,662,400	45,644,184	9.7898	7.671	7.663	7.671	7.655	7.987	5,895,629	7.7420	-3.96%
2015-12-07	0	10.10	10.08	10.12	10.04	10.20	6,662,545	67,404,670	10.117	7.987	7.971	8.003	7.940	8.066	8,424,823	8.0007	-0.39%
2015-12-04	0	10.14	10.14	10.16	10.08	10.60	7,563,649	77,750,622	10.280	8.019	8.019	8.035	7.971	8.383	9,564,274	8.1293	-5.41%
2015-12-03	0	10.72	10.70	10.74	10.52	11.04	4,578,598	48,798,599	10.658	8.478	8.462	8.493	8.319	8.731	5,789,661	8.4286	-3.25%
2015-12-02	0	11.08	11.04	11.06	11.02	11.18	2,340,000	25,908,750	11.072	8.762	8.731	8.747	8.715	8.841	2,958,942	8.7561	-0.18%
2015-12-01	0	11.10	11.08	11.10	11.02	11.20	2,096,800	23,287,453	11.106	8.778	8.762	8.778	8.715	8.857	2,651,415	8.7830	-0.36%
2015-11-30	0	11.14	11.12	11.16	11.06	11.20	1,368,700	15,232,447	11.129	8.810	8.794	8.826	8.747	8.857	1,730,728	8.8012	-0.54%
2015-11-27	0	11.20	11.16	11.20	11.08	11.52	1,671,500	18,672,185	11.171	8.857	8.826	8.857	8.762	9.110	2,113,621	8.8342	-1.58%
2015-11-26	0	11.38	11.38	11.40	11.30	11.54	888,000	10,084,535	11.356	9.000	9.000	9.015	8.936	9.126	1,122,881	8.9809	0.35%
2015-11-25	0	11.34	11.32	11.38	11.30	11.54	556,000	6,325,210	11.376	8.968	8.952	9.000	8.936	9.126	703,065	8.9966	-0.35%
2015-11-24	0	11.38	11.36	11.46	11.28	11.58	1,569,500	17,925,996	11.421	9.000	8.984	9.063	8.920	9.158	1,984,641	9.0324	-1.22%
2015-11-23	0	11.52	11.52	11.54	11.30	11.58	1,575,500	18,117,550	11.500	9.110	9.110	9.126	8.936	9.158	1,992,228	9.0941	0.88%
2015-11-20	0	11.42	11.40	11.44	11.20	11.44	1,664,500	18,937,445	11.377	9.031	9.015	9.047	8.857	9.047	2,104,769	8.9974	0.88%
2015-11-19	0	11.32	11.28	11.32	11.20	11.36	1,169,400	13,190,982	11.280	8.952	8.920	8.952	8.857	8.984	1,478,712	8.9206	2.35%
2015-11-18	0	11.06	11.06	11.12	11.06	11.50	4,922,500	55,420,361	11.259	8.747	8.747	8.794	8.747	9.094	6,224,527	8.9035	-2.30%
2015-11-17	0	11.32	11.30	11.34	11.14	11.44	3,591,000	40,269,900	11.214	8.952	8.936	8.968	8.810	9.047	4,540,838	8.8684	2.91%
2015-11-16	0	11.00	11.00	11.06	10.90	11.12	3,506,500	38,610,980	11.011	8.699	8.699	8.747	8.620	8.794	4,433,988	8.7080	-3.17%
2015-11-13	0	11.36	11.30	11.36	11.20	11.56	1,988,206	22,563,925	11.349	8.984	8.936	8.984	8.857	9.142	2,514,097	8.9750	-1.90%
2015-11-12	0	11.58	11.56	11.60	11.52	11.74	1,834,500	21,319,640	11.621	9.158	9.142	9.174	9.110	9.284	2,319,735	9.1905	-0.52%
2015-11-11	0	11.64	11.62	11.64	11.50	11.68	1,541,400	17,878,493	11.599	9.205	9.189	9.205	9.094	9.237	1,949,108	9.1727	0.87%
2015-11-10	0	11.54	11.52	11.54	11.46	11.68	2,680,000	30,927,602	11.540	9.126	9.110	9.126	9.063	9.237	3,388,874	9.1262	-1.03%
2015-11-09	0	11.66	11.64	11.68	11.28	11.72	4,858,000	56,551,230	11.641	9.221	9.205	9.237	8.920	9.268	6,142,967	9.2059	3.37%
2015-11-06	0	11.28	11.28	11.30	11.12	11.70	7,351,000	83,188,317	11.317	8.920	8.920	8.936	8.794	9.253	9,295,378	8.9494	-3.75%
2015-11-05	0	11.72	11.68	11.80	11.44	11.88	5,024,500	58,075,732	11.559	9.268	9.237	9.332	9.047	9.395	6,353,507	9.1407	0.00%
2015-11-04	0	11.72	11.70	11.76	11.46	11.92	7,529,790	88,173,860	11.710	9.268	9.253	9.300	9.063	9.427	9,521,459	9.2605	1.38%
2015-11-03	0	11.56	11.54	11.56	11.36	11.80	3,079,000	35,607,529	11.565	9.142	9.126	9.142	8.984	9.332	3,893,412	9.1456	0.87%
2015-11-02	0	11.46	11.44	11.46	11.42	11.92	4,864,500	56,852,618	11.687	9.063	9.047	9.063	9.031	9.427	6,151,186	9.2425	-2.72%
2015-10-30	0	11.78	11.76	11.78	11.70	12.00	3,936,500	46,453,315	11.801	9.316	9.300	9.316	9.253	9.490	4,977,725	9.3322	-1.17%
2015-10-29	0	11.92	11.92	11.94	11.80	12.58	9,809,500	117,812,545	12.010	9.427	9.427	9.442	9.332	9.949	12,404,165	9.4978	-4.64%
2015-10-28	0	12.50	12.48	12.50	12.42	12.64	3,899,500	48,727,655	12.496	9.885	9.869	9.885	9.822	9.996	4,930,938	9.8820	-0.64%
2015-10-27	0	12.58	12.56	12.58	12.28	12.86	6,757,000	84,259,420	12.470	9.949	9.933	9.949	9.711	10.17	8,544,262	9.8615	-1.10%
2015-10-26	0	12.72	12.72	12.76	12.64	13.10	8,107,000	103,811,730	12.805	10.06	10.06	10.09	9.996	10.36	10,251,344	10.127	0.63%
2015-10-23	0	12.64	12.64	12.66	12.60	13.42	93,210,200	1,212,358,691	13.007	9.996	9.996	10.01	9.964	10.61	117,864,791	10.286	-13.19%
2015-10-22	0	14.56	14.52	14.56	13.82	14.58	3,103,900	44,720,314	14.408	11.51	11.48	11.51	10.93	11.53	3,924,898	11.394	5.20%
2015-10-20	0	13.84	13.80	13.90	13.76	13.90	1,144,200	15,822,923	13.829	10.94	10.91	10.99	10.88	10.99	1,446,847	10.936	-1.14%
2015-10-19	0	14.00	13.98	14.00	13.86	14.12	759,500	10,627,430	13.993	11.07	11.06	11.07	10.96	11.17	960,392	11.066	0.43%
2015-10-16	0	13.94	13.94	14.02	13.72	14.12	1,437,000	19,928,680	13.868	11.02	11.02	11.09	10.85	11.17	1,817,094	10.967	-1.13%
2015-10-15	0	14.10	14.08	14.10	13.82	14.26	493,300	6,923,852	14.036	11.15	11.13	11.15	10.93	11.28	623,780	11.100	2.03%
2015-10-14	0	13.82	13.80	13.82	13.68	13.96	549,000	7,584,510	13.815	10.93	10.91	10.93	10.82	11.04	694,213	10.925	0.14%
2015-10-13	0	13.80	13.76	13.82	13.72	13.90	1,474,000	20,353,891	13.809	10.91	10.88	10.93	10.85	10.99	1,863,881	10.920	-1.29%
2015-10-12	0	13.98	13.94	13.98	13.76	14.34	1,587,000	22,402,912	14.117	11.06	11.02	11.06	10.88	11.34	2,006,770	11.164	-0.14%
2015-10-09	0	14.00	14.00	14.04	13.92	14.14	2,023,000	28,159,741	13.920	11.07	11.07	11.10	11.01	11.18	2,558,094	11.008	0.72%
2015-10-08	0	13.90	13.86	13.90	13.66	14.20	1,635,722	22,631,258	13.836	10.99	10.96	10.99	10.80	11.23	2,068,379	10.942	-1.84%
2015-10-07	0	14.16	14.14	14.20	13.28	14.20	2,714,500	37,957,895	13.983	11.20	11.18	11.23	10.50	11.23	3,432,500	11.058	6.15%
2015-10-06	0	13.34	13.30	13.34	12.80	13.48	1,651,573	22,017,208	13.331	10.55	10.52	10.55	10.12	10.66	2,088,423	10.543	3.25%
2015-10-05	0	12.92	12.78	12.92	12.26	13.00	714,500	9,157,659	12.817	10.22	10.11	10.22	9.695	10.28	903,489	10.136	0.62%
2015-10-02	0	12.84	12.74	12.88	11.96	12.98	1,224,000	15,711,820	12.836	10.15	10.08	10.19	9.458	10.26	1,547,754	10.151	2.07%
2015-09-30	0	12.58	12.50	12.58	12.28	12.66	1,270,500	15,805,913	12.441	9.949	9.885	9.949	9.711	10.01	1,606,554	9.8384	1.94%
2015-09-29	0	12.34	12.34	12.38	12.08	12.54	1,014,743	12,470,335	12.289	9.759	9.759	9.790	9.553	9.917	1,283,148	9.7185	-1.44%
2015-09-25	0	12.52	12.50	12.54	12.24	12.74	778,500	9,706,488	12.468	9.901	9.885	9.917	9.680	10.08	984,417	9.8601	-1.42%
2015-09-24	0	12.70	12.68	12.70	12.60	12.84	671,500	8,540,735	12.719	10.04	10.03	10.04	9.964	10.15	849,115	10.058	0.79%
2015-09-23	0	12.60	12.56	12.60	12.36	12.68	742,700	9,308,740	12.534	9.964	9.933	9.964	9.775	10.03	939,148	9.9119	-1.25%
2015-09-22	0	12.76	12.74	12.76	12.60	12.84	1,043,000	13,265,715	12.719	10.09	10.08	10.09	9.964	10.15	1,318,879	10.058	0.00%
2015-09-21	0	12.76	12.74	12.78	12.48	12.80	753,800	9,563,866	12.688	10.09	10.08	10.11	9.869	10.12	953,184	10.034	-0.16%
2015-09-18	0	12.78	12.74	12.76	12.60	12.86	3,399,675	43,294,096	12.735	10.11	10.08	10.09	9.964	10.17	4,298,907	10.071	1.75%
2015-09-17	0	12.56	12.54	12.56	12.46	12.92	3,005,500	37,933,290	12.621	9.933	9.917	9.933	9.854	10.22	3,800,471	9.9812	2.95%
2015-09-16	0	12.20	12.18	12.20	11.80	12.32	2,044,500	24,789,710	12.125	9.648	9.632	9.648	9.332	9.743	2,585,281	9.5888	3.57%
2015-09-15	0	11.78	11.74	11.78	11.74	12.36	1,000,573	12,040,576	12.034	9.316	9.284	9.316	9.284	9.775	1,265,230	9.5165	-4.38%
2015-09-14	0	12.32	12.30	12.32	12.08	12.40	883,000	10,867,545	12.308	9.743	9.727	9.743	9.553	9.806	1,116,558	9.7331	2.50%
2015-09-11	0	12.02	11.98	12.06	11.98	12.18	1,759,500	21,168,360	12.031	9.506	9.474	9.537	9.474	9.632	2,224,897	9.5143	0.33%
2015-09-10	0	11.98	11.98	12.00	11.30	12.12	2,088,000	24,927,450	11.938	9.474	9.474	9.490	8.936	9.585	2,640,287	9.4412	-0.17%
2015-09-09	0	12.00	11.98	12.00	11.52	12.00	1,466,500	17,520,790	11.947	9.490	9.474	9.490	9.110	9.490	1,854,397	9.4482	4.53%
2015-09-08	0	11.48	11.46	11.48	11.10	11.60	1,091,500	12,318,095	11.285	9.079	9.063	9.079	8.778	9.174	1,380,208	8.9248	0.88%
2015-09-07	0	11.38	11.38	11.40	11.02	11.46	646,000	7,310,555	11.317	9.000	9.000	9.015	8.715	9.063	816,870	8.9495	1.97%
2015-09-04	0	11.16	11.14	11.20	10.88	11.20	736,090	8,116,427	11.026	8.826	8.810	8.857	8.604	8.857	930,790	8.7199	-0.18%
2015-09-02	0	11.18	11.18	11.20	10.98	11.26	1,216,000	13,610,304	11.193	8.841	8.841	8.857	8.683	8.905	1,537,638	8.8514	0.18%
2015-09-01	0	11.16	11.16	11.18	11.02	11.28	983,500	10,952,615	11.136	8.826	8.826	8.841	8.715	8.920	1,243,641	8.8069	-0.71%
2015-08-31	0	11.24	11.20	11.34	10.80	11.38	1,607,000	17,719,085	11.026	8.889	8.857	8.968	8.541	9.000	2,032,060	8.7198	-0.88%
2015-08-28	0	11.34	11.26	11.38	11.18	11.78	1,767,500	20,079,640	11.360	8.968	8.905	9.000	8.841	9.316	2,235,013	8.9841	-1.22%
2015-08-27	0	11.48	11.40	11.50	10.84	11.50	1,509,500	16,920,320	11.209	9.079	9.015	9.094	8.573	9.094	1,908,771	8.8645	5.90%
2015-08-26	0	10.84	10.82	10.84	10.52	11.12	828,500	8,959,210	10.814	8.573	8.557	8.573	8.319	8.794	1,047,643	8.5518	-0.91%
2015-08-25	0	10.94	10.90	10.96	10.30	11.48	2,737,500	29,552,950	10.796	8.652	8.620	8.667	8.145	9.079	3,461,583	8.5374	-1.62%
2015-08-24	0	11.12	11.06	11.12	10.30	11.52	2,839,500	30,684,445	10.806	8.794	8.747	8.794	8.145	9.110	3,590,563	8.5459	-5.76%
2015-08-21	0	11.80	11.80	11.82	11.80	12.32	5,414,800	65,567,103	12.109	9.332	9.332	9.348	9.332	9.743	6,847,043	9.5760	-4.53%
2015-08-20	0	12.36	12.36	12.38	12.06	12.50	3,743,400	46,309,047	12.371	9.775	9.775	9.790	9.537	9.885	4,733,549	9.7832	-1.28%
2015-08-19	0	12.52	12.52	12.60	12.44	12.68	1,464,300	18,294,342	12.494	9.901	9.901	9.964	9.838	10.03	1,851,615	9.8802	-1.57%
2015-08-18	0	12.72	12.60	12.76	12.50	12.82	1,322,900	16,770,978	12.677	10.06	9.964	10.09	9.885	10.14	1,672,814	10.026	0.16%
2015-08-17	0	12.70	12.70	12.80	12.64	12.88	2,146,000	27,348,153	12.744	10.04	10.04	10.12	9.996	10.19	2,713,628	10.078	1.44%
2015-08-14	0	12.52	12.50	12.52	12.32	12.60	2,820,000	35,252,830	12.501	9.901	9.885	9.901	9.743	9.964	3,565,905	9.8861	1.62%
2015-08-13	0	12.32	12.30	12.40	12.20	12.52	1,200,000	14,789,351	12.324	9.743	9.727	9.806	9.648	9.901	1,517,406	9.7465	-0.96%
2015-08-12	0	12.44	12.44	12.48	12.36	12.82	1,857,500	23,153,490	12.465	9.838	9.838	9.869	9.775	10.14	2,348,819	9.8575	-4.31%
2015-08-11	0	13.00	13.00	13.02	12.82	13.36	1,369,000	17,856,485	13.043	10.28	10.28	10.30	10.14	10.57	1,731,108	10.315	1.72%
2015-08-10	0	12.78	12.76	12.82	12.52	13.06	1,236,900	15,754,025	12.737	10.11	10.09	10.14	9.901	10.33	1,564,067	10.072	0.79%
2015-08-07	0	12.68	12.68	12.72	12.36	12.82	398,500	5,021,635	12.601	10.03	10.03	10.06	9.775	10.14	503,905	9.9654	2.59%
2015-08-06	0	12.36	12.38	12.42	12.30	12.66	941,000	11,665,645	12.397	9.775	9.790	9.822	9.727	10.01	1,189,899	9.8039	-2.22%
2015-08-05	0	12.64	12.60	12.66	12.40	12.66	838,500	10,498,980	12.521	9.996	9.964	10.01	9.806	10.01	1,060,288	9.9020	0.80%
2015-08-04	0	12.54	12.50	12.54	12.24	12.58	901,500	11,228,790	12.456	9.917	9.885	9.917	9.680	9.949	1,139,952	9.8502	0.64%
2015-08-03	0	12.46	12.44	12.48	12.40	12.84	1,195,000	14,886,899	12.458	9.854	9.838	9.869	9.806	10.15	1,511,084	9.8518	-1.89%
2015-07-31	0	12.70	12.68	12.70	12.54	12.70	1,400,000	17,687,365	12.634	10.04	10.03	10.04	9.917	10.04	1,770,307	9.9911	0.00%
2015-07-30	0	12.70	12.66	12.70	12.40	12.70	2,672,900	33,697,214	12.607	10.04	10.01	10.04	9.806	10.04	3,379,896	9.9699	2.42%
2015-07-29	0	12.40	12.36	12.40	12.20	12.60	3,062,500	37,953,339	12.393	9.806	9.775	9.806	9.648	9.964	3,872,547	9.8006	3.33%
2015-07-28	0	12.00	12.00	12.02	11.76	12.38	4,277,500	51,800,880	12.110	9.490	9.490	9.506	9.300	9.790	5,408,921	9.5769	0.17%
2015-07-27	0	11.98	11.94	11.98	11.86	12.60	4,126,000	49,714,810	12.049	9.474	9.442	9.474	9.379	9.964	5,217,349	9.5287	-4.92%
2015-07-24	0	12.60	12.58	12.66	12.52	12.90	1,945,500	24,554,655	12.621	9.964	9.949	10.01	9.901	10.20	2,460,095	9.9812	-2.17%
2015-07-23	0	12.88	12.84	12.90	12.66	13.00	1,538,500	19,773,018	12.852	10.19	10.15	10.20	10.01	10.28	1,945,441	10.164	1.58%
2015-07-22	0	12.68	12.66	12.70	12.54	12.76	5,535,500	70,087,759	12.662	10.03	10.01	10.04	9.917	10.09	6,999,669	10.013	-0.47%
2015-07-21	0	12.74	12.74	12.86	12.64	13.10	3,854,425	49,075,250	12.732	10.08	10.08	10.17	9.996	10.36	4,873,941	10.069	-1.85%
2015-07-20	0	12.98	12.84	12.98	12.80	13.10	2,249,000	29,071,365	12.926	10.26	10.15	10.26	10.12	10.36	2,843,872	10.222	0.15%
2015-07-17	0	12.96	12.96	12.98	12.86	13.22	2,886,000	37,446,000	12.975	10.25	10.25	10.26	10.17	10.45	3,649,362	10.261	-0.15%
2015-07-16	0	12.98	12.92	12.98	12.78	13.22	2,651,000	34,390,629	12.973	10.26	10.22	10.26	10.11	10.45	3,352,204	10.259	-1.37%
2015-07-15	0	13.16	13.06	13.16	12.86	13.34	1,603,416	20,974,297	13.081	10.41	10.33	10.41	10.17	10.55	2,027,528	10.345	0.77%
2015-07-14	0	13.06	13.02	13.04	13.02	13.40	2,993,500	39,401,805	13.162	10.33	10.30	10.31	10.30	10.60	3,785,297	10.409	-2.97%
2015-07-13	0	13.46	13.44	13.46	12.82	13.78	1,734,400	23,149,798	13.347	10.64	10.63	10.64	10.14	10.90	2,193,158	10.555	3.86%
2015-07-10	0	12.96	12.96	12.98	12.56	13.20	2,456,500	31,574,425	12.853	10.25	10.25	10.26	9.933	10.44	3,106,257	10.165	1.57%
2015-07-09	0	12.76	12.58	12.78	10.56	12.98	2,209,120	27,134,050	12.283	10.09	9.949	10.11	8.351	10.26	2,793,444	9.7135	16.00%
2015-07-08	0	11.00	10.98	11.00	9.500	12.04	12,685,400	138,343,702	10.906	8.699	8.683	8.699	7.513	9.522	16,040,755	8.6245	-4.18%
2015-07-07	0	11.48	11.48	11.50	11.40	12.46	7,017,000	82,979,850	11.826	9.079	9.079	9.094	9.015	9.854	8,873,034	9.3519	-7.87%
2015-07-06	0	12.46	12.48	12.50	11.18	14.18	9,763,800	117,372,603	12.021	9.854	9.869	9.885	8.841	11.21	12,346,377	9.5066	-8.78%
2015-07-03	0	13.66	13.62	13.66	13.50	14.20	4,371,000	59,871,772	13.697	10.80	10.77	10.80	10.68	11.23	5,527,153	10.832	-2.43%
2015-07-02	0	14.00	13.94	14.02	13.78	14.80	3,149,000	44,500,824	14.132	11.07	11.02	11.09	10.90	11.70	3,981,927	11.176	-5.15%
2015-06-30	0	14.76	14.76	14.78	14.02	14.78	3,365,300	48,659,385	14.459	11.67	11.67	11.69	11.09	11.69	4,255,440	11.435	2.07%
2015-06-29	0	14.46	14.44	14.46	13.28	14.96	4,038,000	58,088,100	14.385	11.44	11.42	11.44	10.50	11.83	5,106,072	11.376	-3.60%
2015-06-26	0	15.00	14.98	15.04	14.80	15.40	3,429,500	51,476,270	15.010	11.86	11.85	11.89	11.70	12.18	4,336,621	11.870	-1.45%
2015-06-25	0	15.22	15.22	15.24	15.22	16.00	3,157,000	49,333,299	15.627	12.04	12.04	12.05	12.04	12.65	3,992,043	12.358	-3.79%
2015-06-24	0	15.82	15.78	15.86	15.64	16.06	2,801,100	44,449,420	15.869	12.51	12.48	12.54	12.37	12.70	3,542,006	12.549	1.15%
2015-06-23	0	15.64	15.64	15.72	15.10	15.80	3,455,500	53,686,300	15.536	12.37	12.37	12.43	11.94	12.50	4,369,498	12.287	3.03%
2015-06-22	0	15.18	15.12	15.18	14.86	15.28	2,343,947	35,374,255	15.092	12.00	11.96	12.00	11.75	12.08	2,963,933	11.935	2.43%
2015-06-19	0	14.82	14.78	14.80	14.78	15.20	2,877,000	43,257,175	15.036	11.72	11.69	11.70	11.69	12.02	3,637,982	11.890	-1.07%
2015-06-18	0	14.98	14.96	14.98	14.76	15.14	2,631,800	39,480,891	15.001	11.85	11.83	11.85	11.67	11.97	3,327,925	11.864	0.94%
2015-06-17	0	14.84	14.82	14.84	14.60	14.94	1,876,000	27,769,142	14.802	11.74	11.72	11.74	11.55	11.81	2,372,212	11.706	0.68%
2015-06-16	0	14.74	14.70	14.74	14.62	15.20	2,958,000	43,801,920	14.808	11.66	11.63	11.66	11.56	12.02	3,740,407	11.710	-2.77%
2015-06-15	0	15.16	15.16	15.20	15.00	15.58	4,146,000	62,949,016	15.183	11.99	11.99	12.02	11.86	12.32	5,242,639	12.007	0.00%
2015-06-12	0	15.16	15.16	15.22	14.90	15.38	4,783,324	72,115,715	15.076	11.99	11.99	12.04	11.78	12.16	6,048,538	11.923	-0.13%
2015-06-11	0	15.18	15.18	15.20	14.96	15.50	1,323,000	20,078,875	15.177	12.00	12.00	12.02	11.83	12.26	1,672,940	12.002	0.26%
2015-06-10	0	15.14	15.14	15.20	14.90	15.78	4,434,000	68,545,970	15.459	11.97	11.97	12.02	11.78	12.48	5,606,816	12.225	1.47%
2015-06-09	0	14.92	14.90	14.96	14.88	15.16	3,385,000	50,607,345	14.950	11.80	11.78	11.83	11.77	11.99	4,280,350	11.823	-1.19%
2015-06-08	0	15.10	15.00	15.12	14.94	15.44	2,874,500	43,524,195	15.141	11.94	11.86	11.96	11.81	12.21	3,634,820	11.974	-1.24%
2015-06-05	0	15.34	15.32	15.34	15.04	15.60	2,767,600	42,515,496	15.362	12.09	12.08	12.09	11.86	12.30	3,511,089	12.109	-0.26%
2015-06-04	0	15.38	15.36	15.38	15.26	15.64	3,770,500	57,852,975	15.344	12.12	12.11	12.12	12.03	12.33	4,783,408	12.095	-0.13%
2015-06-03	0	15.40	15.34	15.40	15.30	16.30	4,585,600	70,980,525	15.479	12.14	12.09	12.14	12.06	12.85	5,817,477	12.201	-3.51%
2015-06-02	0	15.96	15.96	16.00	15.80	16.34	5,481,900	87,774,569	16.012	12.58	12.58	12.61	12.45	12.88	6,954,560	12.621	-0.25%
2015-06-01	0	16.00	15.98	16.00	15.84	16.20	2,877,500	46,009,001	15.989	12.61	12.60	12.61	12.49	12.77	3,650,513	12.603	0.50%
2015-05-29	0	15.92	15.82	15.86	15.50	16.02	7,751,500	123,147,978	15.887	12.55	12.47	12.50	12.22	12.63	9,833,866	12.523	3.11%
2015-05-28	0	15.44	15.46	15.48	15.26	16.24	3,640,500	57,421,260	15.773	12.17	12.19	12.20	12.03	12.80	4,618,485	12.433	-1.53%
2015-05-27	0	15.68	15.66	15.68	15.36	15.78	3,572,500	55,633,660	15.573	12.36	12.34	12.36	12.11	12.44	4,532,218	12.275	0.26%
2015-05-26	0	15.64	15.60	15.70	15.00	15.70	5,673,900	88,120,541	15.531	12.33	12.30	12.38	11.82	12.38	7,198,139	12.242	4.83%
2015-05-22	0	14.92	14.90	14.92	14.62	15.02	2,748,000	40,874,300	14.874	11.76	11.74	11.76	11.52	11.84	3,486,224	11.725	1.63%
2015-05-21	0	14.68	14.64	14.68	14.50	15.38	4,863,500	71,738,455	14.750	11.57	11.54	11.57	11.43	12.12	6,170,032	11.627	-2.52%
2015-05-20	0	15.06	15.00	15.12	15.00	15.56	2,680,500	40,945,595	15.275	11.87	11.82	11.92	11.82	12.27	3,400,590	12.041	-2.08%
2015-05-19	0	15.38	15.36	15.38	15.24	15.64	4,242,365	65,184,495	15.365	12.12	12.11	12.12	12.01	12.33	5,382,035	12.111	1.32%
2015-05-18	0	15.18	15.14	15.26	15.10	15.64	6,393,500	98,242,745	15.366	11.97	11.93	12.03	11.90	12.33	8,111,052	12.112	-0.91%
2015-05-15	0	15.32	15.24	15.36	15.00	15.60	4,860,500	74,564,370	15.341	12.08	12.01	12.11	11.82	12.30	6,166,226	12.092	3.10%
2015-05-14	0	14.86	14.86	14.90	14.40	14.96	3,029,000	44,886,945	14.819	11.71	11.71	11.74	11.35	11.79	3,842,712	11.681	2.34%
2015-05-13	0	14.52	14.50	14.52	14.44	15.00	3,219,000	47,013,719	14.605	11.45	11.43	11.45	11.38	11.82	4,083,753	11.512	-3.07%
2015-05-12	0	14.98	14.94	14.98	14.92	15.40	3,651,500	54,877,415	15.029	11.81	11.78	11.81	11.76	12.14	4,632,440	11.846	-1.32%
2015-05-11	0	15.18	15.16	15.18	14.62	15.26	3,980,000	59,869,119	15.042	11.97	11.95	11.97	11.52	12.03	5,049,189	11.857	2.29%
2015-05-08	0	14.84	14.82	14.86	14.62	15.30	5,487,100	81,589,837	14.869	11.70	11.68	11.71	11.52	12.06	6,961,157	11.721	-0.54%
2015-05-07	0	14.92	14.92	14.94	14.80	15.30	3,825,000	57,240,849	14.965	11.76	11.76	11.78	11.67	12.06	4,852,549	11.796	-3.24%
2015-05-06	0	15.42	15.32	15.44	15.00	15.50	17,589,936	270,249,286	15.364	12.15	12.08	12.17	11.82	12.22	22,315,303	12.110	-6.09%
2015-05-05	0	16.42	16.42	16.46	16.36	16.78	6,529,500	107,481,680	16.461	12.94	12.94	12.97	12.90	13.23	8,283,587	12.975	-0.48%
2015-05-04	0	16.50	16.42	16.52	16.08	17.20	5,420,500	90,023,935	16.608	13.01	12.94	13.02	12.67	13.56	6,876,665	13.091	3.00%
2015-04-30	0	16.02	16.00	16.04	15.84	16.16	3,176,500	50,849,915	16.008	12.63	12.61	12.64	12.49	12.74	4,029,836	12.618	0.38%
2015-04-29	0	15.96	15.92	15.96	15.84	16.16	2,381,500	38,086,600	15.993	12.58	12.55	12.58	12.49	12.74	3,021,267	12.606	0.76%
2015-04-28	0	15.84	15.80	15.84	15.70	16.50	2,501,500	39,960,495	15.975	12.49	12.45	12.49	12.38	13.01	3,173,504	12.592	-0.88%
2015-04-27	0	15.98	15.90	15.98	15.30	16.14	7,373,000	117,359,315	15.917	12.60	12.53	12.60	12.06	12.72	9,353,685	12.547	4.86%
2015-04-24	0	15.24	15.22	15.26	15.08	15.70	2,363,500	36,334,473	15.373	12.01	12.00	12.03	11.89	12.38	2,998,431	12.118	0.26%
2015-04-23	0	15.20	15.22	15.28	14.84	15.68	4,175,500	63,059,316	15.102	11.98	12.00	12.04	11.70	12.36	5,297,208	11.904	-1.17%
2015-04-22	0	15.38	15.34	15.40	15.20	15.72	2,718,000	41,877,670	15.408	12.12	12.09	12.14	11.98	12.39	3,448,164	12.145	1.59%
2015-04-21	0	15.14	15.14	15.24	14.82	15.34	6,238,500	94,921,704	15.215	11.93	11.93	12.01	11.68	12.09	7,914,413	11.994	4.27%
2015-04-20	0	14.52	14.52	14.54	14.40	15.00	3,253,000	47,766,480	14.684	11.45	11.45	11.46	11.35	11.82	4,126,887	11.574	-3.33%
2015-04-17	0	15.02	14.98	15.02	14.94	15.36	3,375,000	50,951,991	15.097	11.84	11.81	11.84	11.78	12.11	4,281,661	11.900	0.67%
2015-04-16	0	14.92	14.88	14.90	14.66	15.00	3,531,200	52,624,444	14.903	11.76	11.73	11.74	11.56	11.82	4,479,823	11.747	0.40%
2015-04-15	0	14.86	14.84	14.86	14.80	15.22	3,146,500	46,869,380	14.896	11.71	11.70	11.71	11.67	12.00	3,991,777	11.741	-1.72%
2015-04-14	0	15.12	15.06	15.12	15.00	15.70	3,369,500	51,418,110	15.260	11.92	11.87	11.92	11.82	12.38	4,274,684	12.029	-3.08%
2015-04-13	0	15.60	15.56	15.60	15.22	15.70	9,172,500	142,482,908	15.534	12.30	12.27	12.30	12.00	12.38	11,636,604	12.244	2.09%
2015-04-10	0	15.28	15.26	15.28	14.70	15.64	6,679,000	100,444,065	15.039	12.04	12.03	12.04	11.59	12.33	8,473,249	11.854	0.00%
2015-04-09	0	15.28	15.18	15.26	14.80	15.98	25,725,275	378,989,178	14.732	12.04	11.97	12.03	11.67	12.60	32,636,122	11.613	2.41%
2015-04-08	0	14.92	14.90	14.94	14.48	15.70	12,968,365	194,531,606	15.000	11.76	11.74	11.78	11.41	12.38	16,452,191	11.824	3.04%
2015-04-02	0	14.48	14.44	14.48	14.10	14.68	8,215,000	118,500,018	14.425	11.41	11.38	11.41	11.11	11.57	10,421,881	11.370	3.58%
2015-04-01	0	13.98	13.94	13.98	13.70	14.00	4,304,500	60,053,450	13.951	11.02	10.99	11.02	10.80	11.04	5,460,862	10.997	1.90%
2015-03-31	0	13.72	13.68	13.74	13.58	13.84	3,365,000	46,221,318	13.736	10.81	10.78	10.83	10.70	10.91	4,268,975	10.827	-0.44%
2015-03-30	0	13.78	13.72	13.80	13.48	13.88	4,429,500	60,910,727	13.751	10.86	10.81	10.88	10.63	10.94	5,619,442	10.839	2.07%
2015-03-27	0	13.50	13.50	13.52	13.18	13.58	3,493,900	46,752,365	13.381	10.64	10.64	10.66	10.39	10.70	4,432,503	10.548	2.12%
2015-03-26	0	13.22	13.18	13.26	13.10	13.40	2,616,000	34,532,363	13.200	10.42	10.39	10.45	10.33	10.56	3,318,763	10.405	0.61%
2015-03-25	0	13.14	13.14	13.16	12.90	13.52	3,180,100	41,882,897	13.170	10.36	10.36	10.37	10.17	10.66	4,034,403	10.381	1.08%
2015-03-24	0	13.00	12.98	13.00	12.92	13.26	7,901,300	100,261,378	12.689	10.25	10.23	10.25	10.18	10.45	10,023,908	10.002	-1.52%
2015-03-23	0	13.20	13.18	13.20	13.10	13.80	1,646,500	21,926,805	13.317	10.40	10.39	10.40	10.33	10.88	2,088,816	10.497	-4.76%
2015-03-20	0	13.86	13.50	13.88	12.88	13.86	1,768,500	23,326,660	13.190	10.93	10.64	10.94	10.15	10.93	2,243,590	10.397	6.45%
2015-03-19	0	13.02	13.00	13.02	12.92	13.10	965,500	12,550,630	12.999	10.26	10.25	10.26	10.18	10.33	1,224,872	10.246	0.00%
2015-03-18	0	13.02	13.00	13.02	12.80	13.02	1,207,500	15,581,120	12.904	10.26	10.25	10.26	10.09	10.26	1,531,883	10.171	0.00%
2015-03-17	0	13.02	13.00	13.08	12.76	13.12	970,000	12,478,186	12.864	10.26	10.25	10.31	10.06	10.34	1,230,581	10.140	1.40%
2015-03-16	0	12.84	12.82	12.84	12.66	12.86	633,500	8,120,685	12.819	10.12	10.11	10.12	9.979	10.14	803,684	10.104	1.42%
2015-03-13	0	12.66	12.64	12.66	12.46	13.14	1,544,800	19,648,177	12.719	9.979	9.963	9.979	9.822	10.36	1,959,796	10.026	-2.31%
2015-03-12	0	12.96	12.94	12.96	12.80	13.18	1,185,000	15,395,960	12.992	10.22	10.20	10.22	10.09	10.39	1,503,339	10.241	-1.37%
2015-03-11	0	13.14	13.12	13.16	13.12	13.38	1,045,000	13,805,717	13.211	10.36	10.34	10.37	10.34	10.55	1,325,729	10.414	-1.35%
2015-03-10	0	13.32	13.30	13.34	13.12	13.36	806,000	10,669,090	13.237	10.50	10.48	10.52	10.34	10.53	1,022,524	10.434	1.68%
2015-03-09	0	13.10	13.00	13.10	12.96	13.18	344,800	4,494,275	13.034	10.33	10.25	10.33	10.22	10.39	437,427	10.274	-0.76%
2015-03-06	0	13.20	13.18	13.20	13.14	13.24	355,000	4,683,800	13.194	10.40	10.39	10.40	10.36	10.44	450,367	10.400	0.00%
2015-03-05	0	13.20	13.18	13.20	13.18	13.26	1,178,700	15,572,724	13.212	10.40	10.39	10.40	10.39	10.45	1,495,346	10.414	0.00%
2015-03-04	0	13.20	13.18	13.20	13.08	13.26	1,336,575	17,602,904	13.170	10.40	10.39	10.40	10.31	10.45	1,695,633	10.381	-0.60%
2015-03-03	0	13.28	13.28	13.30	13.08	13.36	1,759,000	23,355,980	13.278	10.47	10.47	10.48	10.31	10.53	2,231,538	10.466	1.07%
2015-03-02	0	13.14	13.14	13.20	13.10	13.46	822,760	10,874,816	13.217	10.36	10.36	10.40	10.33	10.61	1,043,787	10.419	0.15%
2015-02-27	0	13.12	13.12	13.14	12.92	13.14	899,000	11,722,770	13.040	10.34	10.34	10.36	10.18	10.36	1,140,508	10.279	0.46%
2015-02-26	0	13.06	13.08	13.10	12.82	13.16	677,260	8,841,255	13.054	10.29	10.31	10.33	10.11	10.37	859,199	10.290	1.08%
2015-02-25	0	12.92	12.90	12.92	12.88	13.10	772,075	9,974,858	12.920	10.18	10.17	10.18	10.15	10.33	979,486	10.184	-0.77%
2015-02-24	0	13.02	13.00	13.04	12.90	13.08	549,500	7,139,490	12.993	10.26	10.25	10.28	10.17	10.31	697,118	10.241	-0.15%
2015-02-23	0	13.04	13.04	13.10	12.88	13.28	602,500	7,871,280	13.064	10.28	10.28	10.33	10.15	10.47	764,356	10.298	1.24%
2015-02-18	0	12.88	12.88	12.92	12.80	13.14	367,500	4,767,894	12.974	10.15	10.15	10.18	10.09	10.36	466,225	10.227	-0.77%
2015-02-17	0	12.98	12.98	13.04	12.94	13.14	752,000	9,781,595	13.007	10.23	10.23	10.28	10.20	10.36	954,018	10.253	0.15%
2015-02-16	0	12.96	12.94	12.96	12.76	13.10	932,200	12,066,202	12.944	10.22	10.20	10.22	10.06	10.33	1,182,627	10.203	1.41%
2015-02-13	0	12.78	12.78	12.82	12.50	12.84	818,000	10,429,645	12.750	10.07	10.07	10.11	9.853	10.12	1,037,748	10.050	1.27%
2015-02-12	0	12.62	12.60	12.62	12.54	12.80	777,500	9,829,330	12.642	9.948	9.932	9.948	9.885	10.09	986,368	9.9652	-0.47%
2015-02-11	0	12.68	12.64	12.68	12.60	12.86	657,000	8,366,545	12.734	9.995	9.963	9.995	9.932	10.14	833,497	10.038	-0.63%
2015-02-10	0	12.76	12.78	12.80	12.46	12.86	1,215,000	15,532,300	12.784	10.06	10.07	10.09	9.822	10.14	1,541,398	10.077	1.92%
2015-02-09	0	12.52	12.52	12.60	12.50	12.70	1,725,000	21,654,940	12.554	9.869	9.869	9.932	9.853	10.01	2,188,405	9.8953	-1.11%
2015-02-06	0	12.66	12.56	12.68	12.50	12.84	1,780,000	22,352,440	12.558	9.979	9.900	9.995	9.853	10.12	2,258,180	9.8984	0.32%
2015-02-05	0	12.62	12.62	12.64	12.62	13.26	1,235,500	15,800,130	12.788	9.948	9.948	9.963	9.948	10.45	1,567,405	10.080	-2.92%
2015-02-04	0	13.00	13.00	13.02	12.96	13.30	2,258,575	29,433,170	13.032	10.25	10.25	10.26	10.22	10.48	2,865,319	10.272	0.00%
2015-02-03	0	13.00	12.98	13.00	12.92	13.14	2,438,000	31,705,356	13.005	10.25	10.23	10.25	10.18	10.36	3,092,945	10.251	0.78%
2015-02-02	0	12.90	12.88	12.94	12.80	13.22	1,665,500	21,505,500	12.912	10.17	10.15	10.20	10.09	10.42	2,112,921	10.178	-2.27%
2015-01-30	0	13.20	13.12	13.24	12.90	13.90	3,211,522	42,242,235	13.153	10.40	10.34	10.44	10.17	10.96	4,074,266	10.368	-0.90%
2015-01-29	0	13.32	13.32	13.34	13.26	13.50	1,533,500	20,439,755	13.329	10.50	10.50	10.52	10.45	10.64	1,945,460	10.506	-1.77%
2015-01-28	0	13.56	13.58	13.60	13.50	13.70	1,704,000	23,159,960	13.592	10.69	10.70	10.72	10.64	10.80	2,161,763	10.713	-0.73%
2015-01-27	0	13.66	13.66	13.68	13.44	13.96	2,280,000	31,039,700	13.614	10.77	10.77	10.78	10.59	11.00	2,892,500	10.731	-1.59%
2015-01-26	0	13.88	13.86	13.88	13.84	14.22	1,850,300	25,734,363	13.908	10.94	10.93	10.94	10.91	11.21	2,347,365	10.963	-1.42%
2015-01-23	0	14.08	14.06	14.08	13.84	14.40	2,448,849	34,497,741	14.087	11.10	11.08	11.10	10.91	11.35	3,106,709	11.104	-1.40%
2015-01-22	0	14.28	14.16	14.28	14.12	14.44	1,636,500	23,329,780	14.256	11.26	11.16	11.26	11.13	11.38	2,076,130	11.237	-0.42%
2015-01-21	0	14.34	14.34	14.38	14.02	14.40	3,097,500	44,117,270	14.243	11.30	11.30	11.33	11.05	11.35	3,929,614	11.227	2.43%
2015-01-20	0	14.00	13.98	14.08	13.60	14.16	3,530,500	49,006,580	13.881	11.04	11.02	11.10	10.72	11.16	4,478,935	10.942	2.04%
2015-01-19	0	13.72	13.72	13.74	13.44	13.94	3,991,000	54,700,373	13.706	10.81	10.81	10.83	10.59	10.99	5,063,144	10.804	-1.44%
2015-01-16	0	13.92	13.92	14.00	13.88	14.50	4,006,263	56,260,547	14.043	10.97	10.97	11.04	10.94	11.43	5,082,507	11.069	-3.87%
2015-01-15	0	14.48	14.42	14.48	14.36	14.64	1,244,000	18,027,240	14.491	11.41	11.37	11.41	11.32	11.54	1,578,189	11.423	-0.69%
2015-01-14	0	14.58	14.52	14.56	14.34	14.76	3,441,000	50,258,610	14.606	11.49	11.45	11.48	11.30	11.63	4,365,391	11.513	0.41%
2015-01-13	0	14.52	14.50	14.52	14.42	15.00	57,184,500	822,083,924	14.376	11.45	11.43	11.45	11.37	11.82	72,546,565	11.332	-4.85%
2015-01-12	0	15.26	15.26	15.30	15.06	15.50	2,308,500	35,144,510	15.224	12.03	12.03	12.06	11.87	12.22	2,928,656	12.000	-2.05%
2015-01-09	0	15.58	15.58	15.60	15.14	15.96	5,106,500	79,349,785	15.539	12.28	12.28	12.30	11.93	12.58	6,478,312	12.249	2.64%
2015-01-08	0	15.18	15.18	15.20	14.10	15.20	2,832,247	41,353,535	14.601	11.97	11.97	11.98	11.11	11.98	3,593,103	11.509	7.97%
2015-01-07	0	14.06	14.00	14.06	13.72	14.54	3,953,000	54,987,725	13.910	11.08	11.04	11.08	10.81	11.46	5,014,935	10.965	-2.36%
2015-01-06	0	14.40	14.40	14.42	14.40	15.78	3,633,003	54,662,879	15.046	11.35	11.35	11.37	11.35	12.44	4,608,974	11.860	-4.13%
2015-01-05	1	-	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	0.00%
2015-01-02	0	15.02	15.00	15.06	14.40	15.30	3,434,500	51,452,790	14.981	11.84	11.82	11.87	11.35	12.06	4,357,145	11.809	5.03%
2014-12-31	0	14.30	14.20	14.32	13.94	14.34	2,096,500	29,650,970	14.143	11.27	11.19	11.29	10.99	11.30	2,659,705	11.148	2.44%
2014-12-30	0	13.96	13.88	13.90	13.82	14.50	3,241,500	45,438,265	14.018	11.00	10.94	10.96	10.89	11.43	4,112,298	11.049	1.60%
2014-12-29	0	13.74	13.74	13.76	13.00	14.30	3,472,000	48,042,120	13.837	10.83	10.83	10.85	10.25	11.27	4,404,719	10.907	5.86%
2014-12-24	0	12.98	12.96	13.00	12.70	13.42	637,755	8,371,319	13.126	10.23	10.22	10.25	10.01	10.58	809,082	10.347	1.72%
2014-12-23	0	12.76	12.74	12.82	12.46	13.08	796,000	10,177,875	12.786	10.06	10.04	10.11	9.822	10.31	1,009,838	10.079	-0.62%
2014-12-22	0	12.84	12.84	12.88	12.58	13.00	1,214,000	15,559,045	12.816	10.12	10.12	10.15	9.916	10.25	1,540,129	10.102	2.07%
2014-12-19	0	12.58	12.58	12.70	12.28	12.74	2,094,000	26,113,480	12.471	9.916	9.916	10.01	9.680	10.04	2,656,533	9.8299	-1.10%
2014-12-18	0	12.72	12.72	12.80	12.64	12.98	1,224,000	15,631,255	12.771	10.03	10.03	10.09	9.963	10.23	1,552,816	10.066	-0.62%
2014-12-17	0	12.80	12.80	12.84	12.72	13.22	1,910,000	24,732,835	12.949	10.09	10.09	10.12	10.03	10.42	2,423,103	10.207	-1.84%
2014-12-16	0	13.04	13.00	13.02	12.82	13.38	2,716,000	35,393,925	13.032	10.28	10.25	10.26	10.11	10.55	3,445,627	10.272	-1.51%
2014-12-15	0	13.24	13.26	13.30	13.20	13.60	2,139,500	28,488,200	13.315	10.44	10.45	10.48	10.40	10.72	2,714,256	10.496	-3.36%
2014-12-12	0	13.70	13.68	13.70	13.42	13.80	1,306,500	17,791,505	13.618	10.80	10.78	10.80	10.58	10.88	1,657,479	10.734	3.01%
2014-12-11	0	13.30	13.30	13.32	13.20	13.76	1,810,500	24,278,890	13.410	10.48	10.48	10.50	10.40	10.85	2,296,873	10.570	-3.06%
2014-12-10	0	13.72	13.70	13.72	13.52	14.14	1,836,000	25,356,835	13.811	10.81	10.80	10.81	10.66	11.15	2,329,224	10.886	1.78%
2014-12-09	0	13.48	13.42	13.50	13.00	14.06	2,799,000	37,464,760	13.385	10.63	10.58	10.64	10.25	11.08	3,550,924	10.551	-3.85%
2014-12-08	0	14.02	14.00	14.02	14.00	14.98	1,781,500	25,282,190	14.192	11.05	11.04	11.05	11.04	11.81	2,260,083	11.186	-5.91%
2014-12-05	0	14.90	14.90	15.00	14.80	15.24	2,031,184	30,584,416	15.057	11.74	11.74	11.82	11.67	12.01	2,576,842	11.869	0.27%
2014-12-04	0	14.86	14.84	14.98	14.80	15.04	2,182,000	32,595,362	14.938	11.71	11.70	11.81	11.67	11.86	2,768,173	11.775	-0.67%
2014-12-03	0	14.96	14.84	14.88	14.50	15.14	2,604,100	38,580,900	14.815	11.79	11.70	11.73	11.43	11.93	3,303,666	11.678	3.17%
2014-12-02	0	14.50	14.50	14.54	14.24	14.66	1,222,000	17,686,495	14.473	11.43	11.43	11.46	11.22	11.56	1,550,279	11.409	2.11%
2014-12-01	0	14.20	14.20	14.30	14.20	15.06	1,895,919	27,597,102	14.556	11.19	11.19	11.27	11.19	11.87	2,405,239	11.474	-6.58%
2014-11-28	0	15.20	15.04	15.20	14.50	15.28	3,184,900	47,427,630	14.891	11.98	11.86	11.98	11.43	12.04	4,040,493	11.738	0.26%
2014-11-27	0	15.16	15.14	15.20	14.80	15.52	1,672,000	25,275,030	15.117	11.95	11.93	11.98	11.67	12.23	2,121,167	11.916	-2.19%
2014-11-26	0	15.50	15.46	15.50	15.14	15.58	530,000	8,151,270	15.380	12.22	12.19	12.22	11.93	12.28	672,379	12.123	1.31%
2014-11-25	0	15.30	15.26	15.32	15.20	15.70	680,000	10,480,190	15.412	12.06	12.03	12.08	11.98	12.38	862,675	12.148	-0.65%
2014-11-24	0	15.40	15.34	15.46	15.28	16.10	1,240,000	19,310,050	15.573	12.14	12.09	12.19	12.04	12.69	1,573,114	12.275	-2.16%
2014-11-21	0	15.74	15.72	15.78	15.60	16.20	717,000	11,372,805	15.862	12.41	12.39	12.44	12.30	12.77	909,615	12.503	0.25%
2014-11-20	0	15.70	15.66	15.70	15.30	16.00	611,195	9,672,404	15.825	12.38	12.34	12.38	12.06	12.61	775,387	12.474	-2.48%
2014-11-19	0	16.10	16.00	16.10	14.82	16.10	1,568,500	24,173,710	15.412	12.69	12.61	12.69	11.68	12.69	1,989,862	12.148	8.64%
2014-11-18	0	14.82	14.74	14.84	14.56	15.44	1,232,120	18,362,943	14.904	11.68	11.62	11.70	11.48	12.17	1,563,117	11.748	-3.26%
2014-11-17	0	15.32	15.30	15.36	15.26	15.62	688,500	10,619,380	15.424	12.08	12.06	12.11	12.03	12.31	873,459	12.158	-1.79%
2014-11-14	0	15.60	15.60	15.64	15.44	16.02	765,000	11,927,140	15.591	12.30	12.30	12.33	12.17	12.63	970,510	12.290	-2.50%
2014-11-13	0	16.00	15.88	16.00	15.20	16.26	3,351,500	53,113,557	15.848	12.61	12.52	12.61	11.98	12.82	4,251,848	12.492	5.26%
2014-11-12	0	15.20	15.10	15.20	14.56	15.30	1,817,500	27,297,725	15.019	11.98	11.90	11.98	11.48	12.06	2,305,754	11.839	5.26%
2014-11-11	0	14.44	14.44	14.46	14.40	14.88	1,211,000	17,589,150	14.524	11.38	11.38	11.40	11.35	11.73	1,536,323	11.449	-2.04%
2014-11-10	0	14.74	14.76	14.86	14.30	15.30	2,392,000	35,211,770	14.721	11.62	11.63	11.71	11.27	12.06	3,034,588	11.603	2.22%
2014-11-07	0	14.42	14.40	14.50	14.40	14.80	1,397,000	20,275,530	14.514	11.37	11.35	11.43	11.35	11.67	1,772,291	11.440	-2.04%
2014-11-06	0	14.72	14.68	14.78	14.44	14.80	1,374,000	20,109,175	14.635	11.60	11.57	11.65	11.38	11.67	1,743,112	11.536	0.82%
2014-11-05	0	14.60	14.56	14.60	14.26	14.84	2,777,400	40,357,735	14.531	11.51	11.48	11.51	11.24	11.70	3,523,522	11.454	0.69%
2014-11-04	0	14.50	14.46	14.52	14.36	14.98	1,991,500	29,044,070	14.584	11.43	11.40	11.45	11.32	11.81	2,526,497	11.496	-1.09%
2014-11-03	0	14.66	14.68	14.70	14.60	15.50	2,395,628	36,204,971	15.113	11.56	11.57	11.59	11.51	12.22	3,039,190	11.913	-3.68%
2014-10-31	0	15.22	15.20	15.26	14.50	15.50	4,357,000	65,708,870	15.081	12.00	11.98	12.03	11.43	12.22	5,527,466	11.888	2.84%
2014-10-30	0	14.80	14.74	14.80	13.22	14.90	5,872,000	83,273,890	14.182	11.67	11.62	11.67	10.42	11.74	7,449,456	11.179	11.45%
2014-10-29	0	13.28	13.24	13.28	13.00	13.30	907,000	11,971,745	13.199	10.47	10.44	10.47	10.25	10.48	1,150,657	10.404	1.07%
2014-10-28	0	13.14	13.10	13.14	12.74	13.20	2,462,000	31,905,955	12.959	10.36	10.33	10.36	10.04	10.40	3,123,393	10.215	2.82%
2014-10-27	0	12.78	12.70	12.76	12.52	12.80	700,500	8,857,110	12.644	10.07	10.01	10.06	9.869	10.09	888,683	9.9666	1.11%
2014-10-24	0	12.64	12.62	12.64	12.52	12.80	428,500	5,405,295	12.614	9.963	9.948	9.963	9.869	10.09	543,612	9.9433	0.00%
2014-10-23	0	12.64	12.64	12.66	12.56	13.00	750,000	9,544,985	12.727	9.963	9.963	9.979	9.900	10.25	951,480	10.032	-2.17%
2014-10-22	0	12.92	12.90	12.92	12.84	13.04	459,000	5,928,390	12.916	10.18	10.17	10.18	10.12	10.28	582,306	10.181	0.00%
2014-10-21	0	12.92	12.90	12.92	12.84	13.00	244,000	3,146,370	12.895	10.18	10.17	10.18	10.12	10.25	309,548	10.164	0.00%
2014-10-20	0	12.92	12.90	12.94	12.80	13.00	254,000	3,277,590	12.904	10.18	10.17	10.20	10.09	10.25	322,235	10.171	-0.31%
2014-10-17	0	12.96	12.88	12.98	12.84	13.28	252,500	3,268,130	12.943	10.22	10.15	10.23	10.12	10.47	320,332	10.202	0.31%
2014-10-16	0	12.92	12.90	12.92	12.80	13.44	729,500	9,635,815	13.209	10.18	10.17	10.18	10.09	10.59	925,473	10.412	-2.42%
2014-10-15	0	13.24	13.20	13.30	12.72	13.40	1,791,000	23,724,400	13.246	10.44	10.40	10.48	10.03	10.56	2,272,135	10.441	3.76%
2014-10-14	0	12.76	12.74	12.76	12.56	13.00	1,034,000	13,325,380	12.887	10.06	10.04	10.06	9.900	10.25	1,311,774	10.158	1.27%
2014-10-13	0	12.60	12.56	12.60	12.54	12.80	1,650,500	20,969,390	12.705	9.932	9.900	9.932	9.885	10.09	2,093,891	10.015	-2.02%
2014-10-10	0	12.86	12.80	12.82	12.76	13.10	1,512,500	19,581,250	12.946	10.14	10.09	10.11	10.06	10.33	1,918,819	10.205	-2.87%
2014-10-09	0	13.24	13.24	13.26	12.88	13.30	1,469,500	19,446,660	13.234	10.44	10.44	10.45	10.15	10.48	1,864,267	10.431	0.76%
2014-10-08	0	13.14	13.10	13.18	12.98	13.20	1,290,000	16,933,130	13.126	10.36	10.33	10.39	10.23	10.40	1,636,546	10.347	-0.45%
2014-10-07	0	13.20	13.18	13.20	12.32	13.22	1,956,000	25,366,165	12.968	10.40	10.39	10.40	9.711	10.42	2,481,461	10.222	6.62%
2014-10-06	0	12.38	12.38	12.46	12.20	12.64	806,000	9,993,250	12.399	9.758	9.758	9.822	9.617	9.963	1,022,524	9.7731	-1.28%
2014-10-03	0	12.54	12.46	12.64	11.90	12.78	1,545,200	19,213,070	12.434	9.885	9.822	9.963	9.380	10.07	1,960,303	9.8011	1.79%
2014-09-30	0	12.32	12.30	12.32	11.74	12.38	2,148,500	25,780,980	12.000	9.711	9.695	9.711	9.254	9.758	2,725,674	9.4586	0.82%
2014-09-29	0	12.22	12.20	12.22	12.00	12.28	647,500	7,867,250	12.150	9.632	9.617	9.632	9.459	9.680	821,445	9.5773	-2.24%
2014-09-26	0	12.50	12.50	12.54	12.40	12.98	2,760,000	34,692,570	12.570	9.853	9.853	9.885	9.774	10.23	3,501,447	9.9081	-3.40%
2014-09-25	0	12.94	12.90	12.98	12.82	13.20	1,284,500	16,646,430	12.959	10.20	10.17	10.23	10.11	10.40	1,629,569	10.215	-0.92%
2014-09-24	0	13.06	13.02	13.06	13.02	13.14	962,500	12,576,710	13.067	10.29	10.26	10.29	10.26	10.36	1,221,066	10.300	-0.61%
2014-09-23	0	13.14	13.12	13.18	12.98	13.24	2,045,482	26,843,127	13.123	10.36	10.34	10.39	10.23	10.44	2,594,981	10.344	0.46%
2014-09-22	0	13.08	13.04	13.08	13.00	13.36	990,500	12,956,800	13.081	10.31	10.28	10.31	10.25	10.53	1,256,588	10.311	-0.76%
2014-09-19	0	13.18	13.14	13.32	12.56	13.32	5,503,280	72,370,583	13.150	10.39	10.36	10.50	9.900	10.50	6,981,683	10.366	4.60%
2014-09-18	0	12.60	12.56	12.68	12.42	12.70	1,206,000	15,097,950	12.519	9.932	9.900	9.995	9.790	10.01	1,529,980	9.8681	-0.79%
2014-09-17	0	12.70	12.66	12.74	12.18	12.76	2,468,000	30,729,110	12.451	10.01	9.979	10.04	9.601	10.06	3,131,004	9.8145	4.10%
2014-09-16	0	12.20	12.18	12.20	11.98	12.44	1,291,500	15,650,780	12.118	9.617	9.601	9.617	9.443	9.806	1,638,449	9.5522	-1.45%
2014-09-15	0	12.38	12.34	12.38	12.30	12.96	2,887,500	35,884,960	12.428	9.758	9.727	9.758	9.695	10.22	3,663,199	9.7961	-3.88%
2014-09-12	0	12.88	12.86	12.90	12.78	13.20	2,355,400	30,298,500	12.863	10.15	10.14	10.17	10.07	10.40	2,988,156	10.140	-0.77%
2014-09-11	0	12.98	12.98	13.00	12.76	13.02	2,237,500	28,921,345	12.926	10.23	10.23	10.25	10.06	10.26	2,838,583	10.189	0.00%
2014-09-10	0	12.98	12.94	12.98	12.80	13.30	4,034,500	52,268,995	12.956	10.23	10.20	10.23	10.09	10.48	5,118,330	10.212	-0.31%
2014-09-08	0	13.02	13.00	13.04	12.80	13.34	2,810,000	36,882,630	13.125	10.26	10.25	10.28	10.09	10.52	3,564,879	10.346	1.72%
2014-09-05	0	12.80	12.80	12.82	12.50	12.82	2,156,000	27,334,090	12.678	10.09	10.09	10.11	9.853	10.11	2,735,189	9.9935	2.07%
2014-09-04	0	12.54	12.56	12.58	12.40	12.66	2,511,500	31,579,395	12.574	9.885	9.900	9.916	9.774	9.979	3,186,190	9.9113	1.13%
2014-09-03	0	12.40	12.40	12.44	12.38	12.70	5,953,000	74,413,677	12.500	9.774	9.774	9.806	9.758	10.01	7,552,216	9.8532	-1.74%
2014-09-02	0	12.62	12.62	12.66	12.30	12.66	2,657,500	33,138,360	12.470	9.948	9.948	9.979	9.695	9.979	3,371,412	9.8292	1.12%
2014-09-01	0	12.48	12.46	12.48	11.96	12.50	3,305,500	40,552,390	12.268	9.837	9.822	9.837	9.427	9.853	4,193,491	9.6703	2.30%
2014-08-29	0	12.20	12.20	12.22	11.60	12.22	8,407,000	100,626,458	11.969	9.617	9.617	9.632	9.144	9.632	10,665,460	9.4348	5.72%
2014-08-28	0	11.54	11.48	11.52	11.18	11.58	5,494,000	62,739,390	11.420	9.096	9.049	9.081	8.813	9.128	6,969,910	9.0015	4.53%
2014-08-27	0	11.04	11.04	11.06	10.80	11.34	3,542,000	39,265,390	11.086	8.702	8.702	8.718	8.513	8.939	4,493,524	8.7382	-0.72%
2014-08-26	0	11.12	11.12	11.14	10.88	11.18	2,305,000	25,463,664	11.047	8.765	8.765	8.781	8.576	8.813	2,924,216	8.7079	2.96%
2014-08-25	0	10.80	10.78	10.80	10.72	11.00	1,339,720	14,499,130	10.823	8.513	8.497	8.513	8.450	8.671	1,699,623	8.5308	-1.28%
2014-08-22	0	10.94	10.92	10.94	10.78	10.96	888,500	9,635,300	10.844	8.623	8.608	8.623	8.497	8.639	1,127,187	8.5481	2.05%
2014-08-21	0	10.72	10.74	10.78	10.70	11.00	1,957,000	21,133,739	10.799	8.450	8.466	8.497	8.434	8.671	2,482,729	8.5123	-2.19%
2014-08-20	0	10.96	10.96	10.98	10.92	11.16	858,600	9,453,820	11.011	8.639	8.639	8.655	8.608	8.797	1,089,255	8.6792	-1.26%
2014-08-19	0	11.10	11.04	11.06	10.82	11.20	2,140,000	23,830,860	11.136	8.750	8.702	8.718	8.529	8.828	2,714,890	8.7778	3.16%
2014-08-18	0	10.76	10.74	10.78	10.70	11.16	1,449,000	15,697,833	10.834	8.482	8.466	8.497	8.434	8.797	1,838,260	8.5395	-1.28%
2014-08-15	0	10.90	10.90	10.92	10.84	11.18	3,724,000	41,007,060	11.012	8.592	8.592	8.608	8.545	8.813	4,724,417	8.6798	-1.98%
2014-08-14	0	11.12	11.12	11.14	11.08	11.26	1,123,000	12,547,489	11.173	8.765	8.765	8.781	8.734	8.876	1,424,683	8.8072	-0.36%
2014-08-13	0	11.16	11.10	11.14	11.04	11.24	1,113,000	12,395,275	11.137	8.797	8.750	8.781	8.702	8.860	1,411,997	8.7785	0.90%
2014-08-12	0	11.06	11.06	11.08	11.02	11.28	1,732,000	19,273,085	11.128	8.718	8.718	8.734	8.686	8.891	2,197,285	8.7713	-1.25%
2014-08-11	0	11.20	11.18	11.22	11.14	11.34	773,000	8,665,845	11.211	8.828	8.813	8.844	8.781	8.939	980,659	8.8368	0.54%
2014-08-08	0	11.14	11.14	11.16	11.08	11.32	1,072,500	11,968,336	11.159	8.781	8.781	8.797	8.734	8.923	1,360,617	8.7963	-1.94%
2014-08-07	0	11.36	11.32	11.40	11.18	11.48	819,500	9,233,660	11.267	8.954	8.923	8.986	8.813	9.049	1,039,651	8.8815	-1.05%
2014-08-06	0	11.48	11.44	11.48	11.18	11.48	775,000	8,785,795	11.337	9.049	9.018	9.049	8.813	9.049	983,196	8.9360	1.77%
2014-08-05	0	11.28	11.28	11.32	11.16	11.54	1,201,027	13,589,205	11.315	8.891	8.891	8.923	8.797	9.096	1,523,671	8.9187	-2.08%
2014-08-04	0	11.52	11.50	11.54	11.50	11.64	607,000	7,009,943	11.549	9.081	9.065	9.096	9.065	9.175	770,065	9.1031	0.35%
2014-08-01	0	11.48	11.44	11.46	11.44	11.60	992,500	11,409,588	11.496	9.049	9.018	9.033	9.018	9.144	1,259,126	9.0615	-0.69%
2014-07-31	0	11.56	11.56	11.58	11.48	11.64	728,000	8,423,693	11.571	9.112	9.112	9.128	9.049	9.175	923,570	9.1208	-0.34%
2014-07-30	0	11.60	11.58	11.60	11.56	11.78	888,000	10,303,969	11.604	9.144	9.128	9.144	9.112	9.286	1,126,553	9.1465	-0.17%
2014-07-29	0	11.62	11.60	11.62	11.54	11.68	486,000	5,641,930	11.609	9.159	9.144	9.159	9.096	9.207	616,559	9.1507	0.52%
2014-07-28	0	11.56	11.56	11.58	11.52	11.68	714,500	8,277,799	11.585	9.112	9.112	9.128	9.081	9.207	906,444	9.1322	-1.53%
2014-07-25	0	11.74	11.70	11.74	11.60	11.82	572,000	6,660,948	11.645	9.254	9.222	9.254	9.144	9.317	725,662	9.1791	-0.51%
2014-07-24	0	11.80	11.76	11.82	11.66	11.90	1,107,870	13,045,765	11.776	9.301	9.270	9.317	9.191	9.380	1,405,489	9.2820	0.51%
2014-07-23	0	11.74	11.70	11.72	11.68	11.92	1,217,500	14,318,570	11.761	9.254	9.222	9.238	9.207	9.396	1,544,570	9.2703	-0.68%
2014-07-22	0	11.82	11.82	11.86	11.64	11.88	1,053,500	12,434,120	11.803	9.317	9.317	9.349	9.175	9.364	1,336,513	9.3034	0.85%
2014-07-21	0	11.72	11.68	11.72	11.54	11.88	1,635,100	19,157,532	11.716	9.238	9.207	9.238	9.096	9.364	2,074,354	9.2354	0.86%
2014-07-18	0	11.62	11.60	11.62	11.54	11.76	2,352,500	27,288,310	11.600	9.159	9.144	9.159	9.096	9.270	2,984,476	9.1434	-1.53%
2014-07-17	0	11.80	11.78	11.80	11.60	12.04	2,696,500	31,778,560	11.785	9.301	9.286	9.301	9.144	9.490	3,420,889	9.2896	-1.34%
2014-07-16	0	11.96	11.96	11.98	11.68	12.36	2,860,500	34,413,290	12.031	9.427	9.427	9.443	9.207	9.743	3,628,946	9.4830	-2.45%
2014-07-15	0	12.26	12.24	12.26	12.20	12.48	1,445,500	17,834,105	12.338	9.664	9.648	9.664	9.617	9.837	1,833,820	9.7251	0.00%
2014-07-14	0	12.26	12.24	12.26	12.16	12.42	1,427,000	17,507,920	12.269	9.664	9.648	9.664	9.585	9.790	1,810,350	9.6710	0.00%
2014-07-11	0	12.26	12.24	12.26	12.22	12.60	1,101,000	13,513,210	12.274	9.664	9.648	9.664	9.632	9.932	1,396,773	9.6746	0.00%
2014-07-10	0	12.26	12.26	12.30	12.22	12.46	1,898,110	23,328,456	12.290	9.664	9.664	9.695	9.632	9.822	2,408,019	9.6878	-0.33%
2014-07-09	0	12.30	12.28	12.30	12.12	12.54	2,721,767	33,568,667	12.333	9.695	9.680	9.695	9.554	9.885	3,452,943	9.7218	-2.07%
2014-07-08	0	12.56	12.54	12.56	12.30	12.86	2,952,500	37,171,707	12.590	9.900	9.885	9.900	9.695	10.14	3,745,661	9.9239	-0.32%
2014-07-07	0	12.60	12.58	12.60	12.22	12.80	2,459,000	30,989,260	12.602	9.932	9.916	9.932	9.632	10.09	3,119,587	9.9338	3.11%
2014-07-04	0	12.22	12.22	12.26	12.06	12.42	2,133,500	26,142,960	12.254	9.632	9.632	9.664	9.506	9.790	2,706,644	9.6588	1.33%
2014-07-03	0	12.06	12.06	12.08	11.62	12.20	2,897,340	34,917,903	12.052	9.506	9.506	9.522	9.159	9.617	3,675,682	9.4997	3.08%
2014-07-02	0	11.70	11.68	11.70	11.54	11.88	2,615,833	30,570,524	11.687	9.222	9.207	9.222	9.096	9.364	3,318,551	9.2120	0.17%
2014-06-30	0	11.68	11.66	11.74	11.46	11.90	4,608,500	53,661,400	11.644	9.207	9.191	9.254	9.033	9.380	5,846,529	9.1783	-2.34%
2014-06-27	0	11.96	11.94	11.98	11.30	12.00	7,612,000	89,194,689	11.718	9.427	9.412	9.443	8.907	9.459	9,656,890	9.2364	6.22%
2014-06-26	0	11.26	11.22	11.28	11.14	11.50	5,268,500	59,403,370	11.275	8.876	8.844	8.891	8.781	9.065	6,683,832	8.8876	5.04%
2014-06-25	0	10.72	10.70	10.72	10.40	10.80	2,622,000	27,993,225	10.676	8.450	8.434	8.450	8.198	8.513	3,326,375	8.4155	2.68%
2014-06-24	0	10.44	10.44	10.46	10.44	10.58	1,496,500	15,683,718	10.480	8.229	8.229	8.245	8.229	8.340	1,898,520	8.2610	-0.57%
2014-06-23	0	10.50	10.46	10.50	10.44	10.54	1,111,340	11,659,697	10.492	8.277	8.245	8.277	8.229	8.308	1,409,891	8.2699	-0.19%
2014-06-20	0	10.52	10.50	10.60	10.48	10.64	479,000	5,053,718	10.551	8.292	8.277	8.355	8.261	8.387	607,679	8.3164	-0.38%
2014-06-19	0	10.56	10.56	10.60	10.40	10.70	1,192,390	12,537,396	10.515	8.324	8.324	8.355	8.198	8.434	1,512,714	8.2880	-0.38%
2014-06-18	0	10.60	10.60	10.62	10.52	10.78	1,207,000	12,787,940	10.595	8.355	8.355	8.371	8.292	8.497	1,531,249	8.3513	-0.93%
2014-06-17	0	10.70	10.70	10.74	10.64	10.76	591,000	6,320,380	10.694	8.434	8.434	8.466	8.387	8.482	749,766	8.4298	0.56%
2014-06-16	0	10.64	10.62	10.64	10.62	10.86	1,338,500	14,260,275	10.654	8.387	8.371	8.387	8.371	8.560	1,698,075	8.3979	-2.03%
2014-06-13	0	10.86	10.84	10.88	10.60	10.98	909,356	9,802,952	10.780	8.560	8.545	8.576	8.355	8.655	1,153,646	8.4974	2.26%
2014-06-12	0	10.62	10.62	10.64	10.62	10.76	247,000	2,636,890	10.676	8.371	8.371	8.387	8.371	8.482	313,354	8.4150	-0.93%
2014-06-11	0	10.72	10.68	10.72	10.60	10.74	352,000	3,756,160	10.671	8.450	8.418	8.450	8.355	8.466	446,561	8.4113	-0.37%
2014-06-10	0	10.76	10.76	10.80	10.60	10.80	609,000	6,534,372	10.730	8.482	8.482	8.513	8.355	8.513	772,602	8.4576	0.44%
2014-06-09	0	10.78	10.76	10.78	10.74	10.80	665,000	7,163,452	10.772	8.444	8.429	8.444	8.413	8.460	848,922	8.4383	0.37%
2014-06-06	0	10.74	10.70	10.80	10.70	11.00	302,500	3,270,480	10.812	8.413	8.382	8.460	8.382	8.617	386,164	8.4692	-2.36%
2014-06-05	0	11.00	10.94	10.98	10.90	11.00	351,590	3,849,492	10.949	8.617	8.570	8.601	8.538	8.617	448,831	8.5767	0.18%
2014-06-04	0	10.98	10.98	11.00	10.88	11.02	652,000	7,158,000	10.979	8.601	8.601	8.617	8.523	8.632	832,327	8.6000	0.18%
2014-06-03	0	10.96	10.94	10.98	10.88	11.02	770,000	8,442,998	10.965	8.585	8.570	8.601	8.523	8.632	982,962	8.5893	0.55%
2014-05-30	0	10.90	10.82	10.98	10.40	10.98	3,900,000	41,607,230	10.669	8.538	8.476	8.601	8.147	8.601	4,978,641	8.3571	4.01%
2014-05-29	0	10.48	10.48	10.50	10.48	10.66	743,500	7,825,200	10.525	8.209	8.209	8.225	8.209	8.350	949,133	8.2446	-0.38%
2014-05-28	0	10.52	10.52	10.54	10.50	10.90	1,969,500	20,845,756	10.584	8.241	8.241	8.256	8.225	8.538	2,514,214	8.2912	-1.87%
2014-05-27	0	10.72	10.72	10.74	10.68	11.00	1,713,000	18,438,370	10.764	8.397	8.397	8.413	8.366	8.617	2,186,772	8.4318	-2.37%
2014-05-26	0	10.98	10.96	10.98	10.92	11.08	510,000	5,606,925	10.994	8.601	8.585	8.601	8.554	8.679	651,053	8.6121	0.55%
2014-05-23	0	10.92	10.90	10.96	10.84	11.00	851,000	9,281,495	10.907	8.554	8.538	8.585	8.491	8.617	1,086,365	8.5436	0.18%
2014-05-22	0	10.90	10.88	10.92	10.72	10.96	654,000	7,128,900	10.900	8.538	8.523	8.554	8.397	8.585	834,880	8.5388	1.49%
2014-05-21	0	10.74	10.72	10.74	10.64	11.00	1,002,500	10,795,260	10.768	8.413	8.397	8.413	8.335	8.617	1,279,766	8.4353	-2.19%
2014-05-20	0	10.98	10.94	10.98	10.80	11.04	454,000	4,979,850	10.969	8.601	8.570	8.601	8.460	8.648	579,565	8.5924	0.73%
2014-05-19	0	10.90	10.88	10.92	10.80	11.00	175,500	1,914,410	10.908	8.538	8.523	8.554	8.460	8.617	224,039	8.5450	0.55%
2014-05-16	0	10.84	10.84	10.88	10.72	10.96	434,000	4,727,720	10.893	8.491	8.491	8.523	8.397	8.585	554,033	8.5333	-1.45%
2014-05-15	0	11.00	11.00	11.02	10.86	11.10	447,856	4,908,686	10.960	8.617	8.617	8.632	8.507	8.695	571,722	8.5858	-0.36%
2014-05-14	0	11.04	11.00	11.04	10.74	11.10	574,300	6,285,800	10.945	8.648	8.617	8.648	8.413	8.695	733,137	8.5738	1.28%
2014-05-13	0	10.90	10.90	11.02	10.60	11.06	1,669,500	18,044,742	10.808	8.538	8.538	8.632	8.303	8.664	2,131,241	8.4668	2.25%
2014-05-12	0	10.66	10.66	10.68	10.20	10.68	1,331,000	13,999,051	10.518	8.350	8.350	8.366	7.990	8.366	1,699,121	8.2390	4.51%
2014-05-09	0	10.20	10.18	10.20	10.12	10.68	4,641,500	47,484,110	10.230	7.990	7.974	7.990	7.927	8.366	5,925,221	8.0139	-4.67%
2014-05-08	0	10.70	10.68	10.70	10.56	11.46	2,218,500	24,362,880	10.982	8.382	8.366	8.382	8.272	8.977	2,832,081	8.6025	-5.64%
2014-05-07	0	11.34	11.30	11.36	11.26	11.60	1,551,617	17,631,945	11.364	8.883	8.852	8.899	8.820	9.087	1,980,755	8.9016	-3.24%
2014-05-05	0	11.72	11.70	11.72	11.60	11.84	233,000	2,727,310	11.705	9.181	9.165	9.181	9.087	9.275	297,442	9.1692	-1.51%
2014-05-02	0	11.90	11.88	11.90	11.40	12.02	1,145,000	13,556,130	11.839	9.322	9.306	9.322	8.930	9.416	1,461,678	9.2744	3.48%
2014-04-30	0	11.50	11.50	11.68	11.42	11.80	794,000	9,122,377	11.489	9.008	9.008	9.149	8.946	9.243	1,013,600	9.0000	-2.21%
2014-04-29	0	11.76	11.58	11.78	11.10	11.80	2,491,000	28,175,257	11.311	9.212	9.071	9.228	8.695	9.243	3,179,947	8.8603	1.73%
2014-04-28	0	11.56	11.52	11.68	11.32	12.26	1,852,000	21,777,610	11.759	9.055	9.024	9.149	8.867	9.604	2,364,216	9.2113	-5.25%
2014-04-25	0	12.20	12.18	12.20	12.12	12.50	623,500	7,660,140	12.286	9.557	9.541	9.557	9.494	9.792	795,944	9.6240	-0.81%
2014-04-24	0	12.30	12.30	12.36	12.30	12.56	545,000	6,752,190	12.389	9.635	9.635	9.682	9.635	9.839	695,733	9.7051	-1.60%
2014-04-23	0	12.50	12.44	12.50	12.44	12.62	870,500	10,903,030	12.525	9.792	9.745	9.792	9.745	9.886	1,111,258	9.8114	0.16%
2014-04-22	0	12.48	12.48	12.50	12.20	12.60	1,738,500	21,631,000	12.442	9.776	9.776	9.792	9.557	9.870	2,219,325	9.7467	2.97%
2014-04-17	0	12.12	12.12	12.18	12.00	12.18	549,000	6,625,870	12.069	9.494	9.494	9.541	9.400	9.541	700,839	9.4542	0.50%
2014-04-16	0	12.06	12.02	12.06	12.00	12.18	218,500	2,639,320	12.079	9.447	9.416	9.447	9.400	9.541	278,932	9.4623	0.50%
2014-04-15	0	12.00	12.00	12.06	12.00	12.28	1,064,200	12,842,715	12.068	9.400	9.400	9.447	9.400	9.619	1,358,531	9.4534	-0.66%
2014-04-14	0	12.08	12.08	12.12	12.00	12.18	586,500	7,087,550	12.084	9.463	9.463	9.494	9.400	9.541	748,711	9.4663	-0.33%
2014-04-11	0	12.12	12.10	12.12	11.94	12.16	814,000	9,833,835	12.081	9.494	9.478	9.494	9.353	9.525	1,039,132	9.4635	0.66%
2014-04-10	0	12.04	12.02	12.06	11.94	12.28	843,500	10,163,620	12.049	9.431	9.416	9.447	9.353	9.619	1,076,791	9.4388	-0.99%
2014-04-09	0	12.16	12.12	12.16	12.00	12.26	1,098,000	13,354,285	12.162	9.525	9.494	9.525	9.400	9.604	1,401,679	9.5274	0.33%
2014-04-08	0	12.12	12.04	12.12	11.80	12.20	711,500	8,597,870	12.084	9.494	9.431	9.494	9.243	9.557	908,283	9.4661	0.50%
2014-04-07	0	12.06	12.06	12.14	11.82	12.18	1,166,500	13,927,970	11.940	9.447	9.447	9.510	9.259	9.541	1,489,124	9.3531	-0.66%
2014-04-04	0	12.14	12.08	12.14	11.90	12.18	803,000	9,651,430	12.019	9.510	9.463	9.510	9.322	9.541	1,025,089	9.4152	0.50%
2014-04-03	0	12.08	12.08	12.10	11.92	12.28	3,047,500	36,800,670	12.076	9.463	9.463	9.478	9.337	9.619	3,890,361	9.4594	0.83%
2014-04-02	0	11.98	11.98	12.00	11.90	12.34	3,950,500	47,732,516	12.083	9.384	9.384	9.400	9.322	9.666	5,043,108	9.4649	-1.64%
2014-04-01	0	12.18	12.14	12.18	11.20	12.22	5,190,920	62,126,826	11.968	9.541	9.510	9.541	8.773	9.572	6,626,596	9.3754	7.98%
2014-03-31	0	11.28	11.28	11.36	11.12	12.00	6,867,428	78,072,370	11.369	8.836	8.836	8.899	8.711	9.400	8,766,784	8.9055	-5.21%
2014-03-28	0	11.90	11.78	11.90	11.52	12.20	2,355,500	27,782,359	11.795	9.322	9.228	9.322	9.024	9.557	3,006,971	9.2393	0.00%
2014-03-27	0	11.90	11.88	11.92	11.44	12.94	6,110,500	73,106,280	11.964	9.322	9.306	9.337	8.961	10.14	7,800,509	9.3720	-5.10%
2014-03-26	0	12.54	12.54	12.58	12.40	12.72	1,208,000	15,190,900	12.575	9.823	9.823	9.854	9.713	9.964	1,542,102	9.8508	1.79%
2014-03-25	0	12.32	12.32	12.38	12.30	12.94	2,084,500	25,977,726	12.462	9.651	9.651	9.698	9.635	10.14	2,661,020	9.7623	-3.45%
2014-03-24	0	12.76	12.76	12.78	12.70	12.98	1,004,570	12,835,218	12.777	9.995	9.995	10.01	9.948	10.17	1,282,408	10.009	-0.31%
2014-03-21	0	12.80	12.80	12.82	12.50	13.00	1,479,500	18,810,920	12.714	10.03	10.03	10.04	9.792	10.18	1,888,692	9.9598	-0.62%
2014-03-20	0	12.88	12.88	12.90	12.80	13.30	1,320,500	17,174,940	13.006	10.09	10.09	10.11	10.03	10.42	1,685,717	10.189	-3.30%
2014-03-19	0	13.32	13.32	13.40	13.24	13.58	981,000	13,176,790	13.432	10.43	10.43	10.50	10.37	10.64	1,252,320	10.522	-1.48%
2014-03-18	0	13.52	13.50	13.52	13.30	13.60	1,628,500	21,958,450	13.484	10.59	10.58	10.59	10.42	10.65	2,078,902	10.563	1.96%
2014-03-17	0	13.26	13.22	13.26	13.00	13.36	773,000	10,252,530	13.263	10.39	10.36	10.39	10.18	10.47	986,792	10.390	-0.15%
2014-03-14	0	13.28	13.20	13.32	12.30	13.32	3,266,000	41,850,080	12.814	10.40	10.34	10.43	9.635	10.43	4,169,292	10.038	1.22%
2014-03-13	0	13.12	13.10	13.16	12.96	13.34	1,575,500	20,696,560	13.137	10.28	10.26	10.31	10.15	10.45	2,011,243	10.290	-0.46%
2014-03-12	0	13.18	13.18	13.20	13.00	13.56	2,042,000	26,859,150	13.153	10.32	10.32	10.34	10.18	10.62	2,606,765	10.304	-2.66%
2014-03-11	0	13.54	13.54	13.60	13.36	13.80	1,712,900	23,314,033	13.611	10.61	10.61	10.65	10.47	10.81	2,186,645	10.662	0.59%
2014-03-10	0	13.46	13.44	13.48	13.34	13.70	2,422,500	32,626,760	13.468	10.54	10.53	10.56	10.45	10.73	3,092,502	10.550	-2.04%
2014-03-07	0	13.74	13.70	13.82	13.50	13.86	2,662,500	36,412,690	13.676	10.76	10.73	10.83	10.58	10.86	3,398,880	10.713	-0.15%
2014-03-06	0	13.76	13.76	13.78	13.60	14.00	2,211,500	30,438,130	13.764	10.78	10.78	10.79	10.65	10.97	2,823,145	10.782	-1.29%
2014-03-05	0	13.94	13.94	13.96	13.86	14.10	2,708,000	37,880,210	13.988	10.92	10.92	10.94	10.86	11.05	3,456,964	10.958	0.43%
2014-03-04	0	13.88	13.88	13.90	13.80	14.04	1,762,500	24,458,220	13.877	10.87	10.87	10.89	10.81	11.00	2,249,963	10.871	-0.14%
2014-03-03	0	13.90	13.86	13.90	13.76	14.04	3,641,000	50,626,330	13.905	10.89	10.86	10.89	10.78	11.00	4,648,008	10.892	1.02%
2014-02-28	0	13.76	13.80	13.82	13.58	14.12	3,292,000	45,453,510	13.807	10.78	10.81	10.83	10.64	11.06	4,202,483	10.816	-0.29%
2014-02-27	0	13.80	13.80	13.82	13.74	13.98	1,276,500	17,628,860	13.810	10.81	10.81	10.83	10.76	10.95	1,629,547	10.818	-1.00%
2014-02-26	0	13.94	13.94	13.96	13.32	13.98	1,748,470	24,031,498	13.744	10.92	10.92	10.94	10.43	10.95	2,232,052	10.767	3.26%
2014-02-25	0	13.50	13.48	13.54	13.40	13.98	4,803,000	66,063,550	13.755	10.58	10.56	10.61	10.50	10.95	6,131,388	10.775	-2.32%
2014-02-24	0	13.82	13.78	13.80	13.64	14.10	2,682,900	37,241,010	13.881	10.83	10.79	10.81	10.68	11.05	3,424,922	10.874	-0.43%
2014-02-21	0	13.88	13.86	13.90	13.80	14.28	2,785,500	38,930,060	13.976	10.87	10.86	10.89	10.81	11.19	3,555,898	10.948	-1.14%
2014-02-20	0	14.04	14.00	14.02	13.52	14.48	10,805,000	152,301,660	14.095	11.00	10.97	10.98	10.59	11.34	13,793,388	11.042	3.24%
2014-02-19	0	13.60	13.58	13.64	13.30	13.74	2,871,000	38,936,200	13.562	10.65	10.64	10.68	10.42	10.76	3,665,046	10.624	-0.15%
2014-02-18	0	13.62	13.66	13.68	13.30	13.76	2,533,000	34,181,447	13.494	10.67	10.70	10.72	10.42	10.78	3,233,563	10.571	-0.15%
2014-02-17	0	13.64	13.62	13.64	13.00	13.78	7,394,500	99,936,050	13.515	10.68	10.67	10.68	10.18	10.79	9,439,630	10.587	5.25%
2014-02-14	0	12.96	12.92	12.96	12.82	13.02	1,567,000	20,247,870	12.921	10.15	10.12	10.15	10.04	10.20	2,000,392	10.122	1.41%
2014-02-13	0	12.78	12.78	12.84	12.74	13.02	1,537,000	19,770,710	12.863	10.01	10.01	10.06	9.980	10.20	1,962,095	10.076	-1.39%
2014-02-12	0	12.96	12.96	12.98	12.78	13.14	2,313,000	30,053,725	12.993	10.15	10.15	10.17	10.01	10.29	2,952,717	10.178	1.09%
2014-02-11	0	12.82	12.80	12.82	12.56	12.98	1,594,500	20,317,340	12.742	10.04	10.03	10.04	9.839	10.17	2,035,498	9.9815	0.31%
2014-02-10	0	12.78	12.78	12.80	12.48	13.06	3,076,500	39,593,490	12.870	10.01	10.01	10.03	9.776	10.23	3,927,382	10.081	2.40%
2014-02-07	0	12.48	12.48	12.56	12.20	12.60	2,103,500	26,108,675	12.412	9.776	9.776	9.839	9.557	9.870	2,685,275	9.7229	1.96%
2014-02-06	0	12.24	12.26	12.30	12.20	12.64	2,063,000	25,484,370	12.353	9.588	9.604	9.635	9.557	9.901	2,633,573	9.6767	0.49%
2014-02-05	0	12.18	12.14	12.16	12.10	12.68	1,354,700	16,709,686	12.335	9.541	9.510	9.525	9.478	9.933	1,729,376	9.6623	-2.40%
2014-02-04	0	12.48	12.40	12.50	12.40	12.70	1,679,000	21,093,851	12.563	9.776	9.713	9.792	9.713	9.948	2,143,369	9.8414	-2.65%
2014-01-30	0	12.82	12.76	12.88	12.22	12.88	1,354,500	17,122,560	12.641	10.04	9.995	10.09	9.572	10.09	1,729,120	9.9025	1.42%
2014-01-29	0	12.64	12.62	12.66	12.50	12.94	1,069,500	13,534,630	12.655	9.901	9.886	9.917	9.792	10.14	1,365,296	9.9133	-0.63%
2014-01-28	0	12.72	12.64	12.70	12.20	12.78	1,838,500	23,083,170	12.555	9.964	9.901	9.948	9.557	10.01	2,346,982	9.8353	3.08%
2014-01-27	0	12.34	12.30	12.38	12.04	12.38	4,254,000	51,919,230	12.205	9.666	9.635	9.698	9.431	9.698	5,430,548	9.5606	-1.75%
2014-01-24	0	12.56	12.52	12.54	12.46	13.82	10,341,000	135,775,685	13.130	9.839	9.807	9.823	9.760	10.83	13,201,057	10.285	-4.99%
2014-01-23	0	13.22	13.18	13.20	12.74	13.42	5,828,500	76,629,360	13.147	10.36	10.32	10.34	9.980	10.51	7,440,515	10.299	2.48%
2014-01-22	0	12.90	12.90	12.92	12.88	13.64	7,909,000	104,209,245	13.176	10.11	10.11	10.12	10.09	10.68	10,096,428	10.321	-1.98%
2014-01-21	0	13.16	13.12	13.16	12.12	13.42	16,669,000	214,690,840	12.880	10.31	10.28	10.31	9.494	10.51	21,279,221	10.089	8.58%
2014-01-20	0	12.12	12.08	12.12	12.00	12.30	1,908,000	23,188,610	12.153	9.494	9.463	9.494	9.400	9.635	2,435,704	9.5203	0.83%
2014-01-17	0	12.02	12.00	12.02	11.88	12.12	2,224,500	26,695,700	12.001	9.416	9.400	9.416	9.306	9.494	2,839,740	9.4008	0.67%
2014-01-16	0	11.94	11.96	11.98	11.90	12.40	2,418,000	29,234,950	12.091	9.353	9.369	9.384	9.322	9.713	3,086,757	9.4711	-2.13%
2014-01-15	0	12.20	12.18	12.20	11.76	12.42	4,454,200	54,072,474	12.140	9.557	9.541	9.557	9.212	9.729	5,686,118	9.5096	3.21%
2014-01-14	0	11.82	11.82	11.84	11.74	12.00	2,773,500	32,873,805	11.853	9.259	9.259	9.275	9.196	9.400	3,540,579	9.2849	0.17%
2014-01-13	0	11.80	11.80	11.84	11.72	12.18	3,362,000	39,858,515	11.856	9.243	9.243	9.275	9.181	9.541	4,291,844	9.2870	-0.84%
2014-01-10	0	11.90	11.88	11.90	11.80	12.70	8,645,500	106,793,560	12.353	9.322	9.306	9.322	9.243	9.948	11,036,625	9.6763	-2.78%
2014-01-09	0	12.24	12.22	12.26	11.76	12.42	9,333,186	113,423,792	12.153	9.588	9.572	9.604	9.212	9.729	11,914,508	9.5198	3.38%
2014-01-08	0	11.84	11.82	11.84	11.70	12.00	3,715,500	43,863,489	11.806	9.275	9.259	9.275	9.165	9.400	4,743,113	9.2478	1.72%
2014-01-07	0	11.64	11.60	11.72	11.48	11.76	2,323,500	26,987,610	11.615	9.118	9.087	9.181	8.993	9.212	2,966,121	9.0986	-0.68%
2014-01-06	0	11.72	11.72	11.76	11.64	12.00	3,119,500	36,707,880	11.767	9.181	9.181	9.212	9.118	9.400	3,982,274	9.2178	-2.01%
2014-01-03	0	11.96	11.94	11.96	11.86	12.12	4,339,000	51,978,300	11.979	9.369	9.353	9.369	9.290	9.494	5,539,057	9.3840	-1.64%
2014-01-02	0	12.16	12.16	12.20	12.00	12.62	4,847,000	59,395,220	12.254	9.525	9.525	9.557	9.400	9.886	6,187,557	9.5991	-2.09%
2013-12-31	0	12.42	12.40	12.42	12.38	12.60	2,386,000	29,700,490	12.448	9.729	9.713	9.729	9.698	9.870	3,045,907	9.7510	-0.32%
2013-12-30	0	12.46	12.44	12.46	12.32	12.70	5,908,100	73,676,300	12.470	9.760	9.745	9.760	9.651	9.948	7,542,130	9.7686	2.98%
2013-12-27	0	12.10	12.08	12.10	11.68	12.22	5,349,000	64,109,825	11.985	9.478	9.463	9.478	9.149	9.572	6,828,397	9.3887	5.03%
2013-12-24	0	11.52	11.52	11.54	11.40	11.72	1,454,000	16,717,130	11.497	9.024	9.024	9.040	8.930	9.181	1,856,139	9.0064	1.05%
2013-12-23	0	11.40	11.40	11.42	11.36	11.82	2,900,500	33,196,740	11.445	8.930	8.930	8.946	8.899	9.259	3,702,704	8.9655	-2.73%
2013-12-20	0	11.72	11.70	11.74	11.60	12.00	2,908,500	34,265,500	11.781	9.181	9.165	9.196	9.087	9.400	3,712,917	9.2287	-1.35%
2013-12-19	0	11.88	11.86	11.90	11.72	12.06	3,369,000	39,921,570	11.850	9.306	9.290	9.322	9.181	9.447	4,300,780	9.2824	-0.34%
2013-12-18	0	11.92	11.90	11.92	11.60	12.00	2,645,000	31,427,040	11.882	9.337	9.322	9.337	9.087	9.400	3,376,540	9.3075	0.17%
2013-12-17	0	11.90	11.90	11.92	11.88	12.22	3,688,686	44,061,689	11.945	9.322	9.322	9.337	9.306	9.572	4,708,883	9.3571	-1.00%
2013-12-16	0	12.02	12.00	12.10	11.86	12.14	2,169,314	25,923,034	11.950	9.416	9.400	9.478	9.290	9.510	2,769,291	9.3609	0.50%
2013-12-13	0	11.96	11.96	11.98	11.86	12.20	3,114,500	37,413,700	12.013	9.369	9.369	9.384	9.290	9.557	3,975,891	9.4101	-0.33%
2013-12-12	0	12.00	11.98	12.00	11.64	12.30	5,750,000	69,091,915	12.016	9.400	9.384	9.400	9.118	9.635	7,340,304	9.4127	0.50%
2013-12-11	0	11.94	11.96	11.98	11.62	12.44	10,824,000	130,449,465	12.052	9.353	9.369	9.384	9.102	9.745	13,817,643	9.4408	-3.08%
2013-12-10	0	12.32	12.34	12.36	12.22	12.70	6,292,400	78,049,460	12.404	9.651	9.666	9.682	9.572	9.948	8,032,718	9.7164	-0.96%
2013-12-09	0	12.44	12.44	12.46	12.14	12.80	11,229,500	139,407,950	12.414	9.745	9.745	9.760	9.510	10.03	14,335,294	9.7248	0.48%
2013-12-06	0	12.38	12.36	12.38	11.76	12.82	28,354,000	350,565,135	12.364	9.698	9.682	9.698	9.212	10.04	36,195,995	9.6852	6.36%
2013-12-05	0	11.64	11.64	11.68	10.90	11.74	15,570,500	178,248,775	11.448	9.118	9.118	9.149	8.538	9.196	19,876,904	8.9676	5.24%
2013-12-04	0	11.06	11.06	11.10	10.80	11.30	10,921,500	120,672,050	11.049	8.664	8.664	8.695	8.460	8.852	13,942,109	8.6552	-2.30%
2013-12-03	0	11.32	11.30	11.32	11.26	11.90	23,862,172	274,911,795	11.521	8.867	8.852	8.867	8.820	9.322	30,461,841	9.0248	-1.39%
2013-12-02	0	11.48	11.48	11.50	9.850	11.96	61,856,500	673,723,105	10.892	8.993	8.993	9.008	7.716	9.369	78,964,433	8.5320	14.80%
2013-11-29	0	10.00	10.00	10.02	8.560	10.20	210,640,300	1,968,699,382	9.3463	7.833	7.833	7.849	6.705	7.990	268,898,045	7.3214

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.