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
2026-09-11	0	2.455	2.450	2.455	2.440	2.530	1,246,000	3,066,490	2.4611	2.455	2.450	2.455	2.440	2.530	1,246,000	2.4611	-1.10%
2026-09-10	0	2.540	2.535	2.540	2.535	2.585	1,565,500	4,000,730	2.5556	2.482	2.477	2.482	2.477	2.526	1,601,954	2.4974	-1.17%
2026-09-09	0	2.570	2.565	2.570	2.530	2.585	2,047,000	5,233,102	2.5565	2.512	2.507	2.512	2.472	2.526	2,094,666	2.4983	0.00%
2026-09-08	0	2.570	2.570	2.575	2.520	2.575	1,661,500	4,244,777	2.5548	2.512	2.512	2.516	2.463	2.516	1,700,189	2.4966	1.98%
2026-09-07	0	2.520	2.520	2.530	2.500	2.530	813,500	2,048,467	2.5181	2.463	2.463	2.472	2.443	2.472	832,443	2.4608	0.00%
2026-09-04	0	2.520	2.510	2.525	2.500	2.535	1,409,500	3,548,310	2.5174	2.463	2.453	2.468	2.443	2.477	1,442,321	2.4601	0.40%
2026-09-03	0	2.510	2.500	2.510	2.495	2.535	2,098,000	5,274,417	2.5140	2.453	2.443	2.453	2.438	2.477	2,146,854	2.4568	0.80%
2026-09-02	0	2.490	2.490	2.500	2.480	2.500	2,149,000	5,358,321	2.4934	2.433	2.433	2.443	2.424	2.443	2,199,041	2.4367	-0.20%
2026-09-01	0	2.495	2.490	2.495	2.485	2.510	744,500	1,858,667	2.4965	2.438	2.433	2.438	2.428	2.453	761,836	2.4397	-0.60%
2026-08-31	0	2.510	2.500	2.510	2.500	2.550	1,356,000	3,406,327	2.5120	2.453	2.443	2.453	2.443	2.492	1,387,576	2.4549	-1.57%
2026-08-28	0	2.550	2.550	2.555	2.540	2.565	1,138,000	2,900,787	2.5490	2.492	2.492	2.497	2.482	2.507	1,164,499	2.4910	0.20%
2026-08-27	0	2.545	2.545	2.550	2.545	2.575	1,518,500	3,877,395	2.5534	2.487	2.487	2.492	2.487	2.516	1,553,859	2.4953	-0.97%
2026-08-26	0	2.570	2.560	2.570	2.550	2.600	1,045,500	2,685,522	2.5686	2.512	2.502	2.512	2.492	2.541	1,069,845	2.5102	-0.39%
2026-08-25	0	2.580	2.560	2.590	2.550	2.590	726,000	1,858,540	2.5600	2.521	2.502	2.531	2.492	2.531	742,905	2.5017	-0.39%
2026-08-24	0	2.590	2.570	2.590	2.570	2.650	984,500	2,560,525	2.6008	2.531	2.512	2.531	2.512	2.590	1,007,425	2.5417	-0.77%
2026-08-21	0	2.610	2.610	2.615	2.600	2.645	703,000	1,839,927	2.6173	2.551	2.551	2.555	2.541	2.585	719,370	2.5577	0.38%
2026-08-20	0	2.600	2.600	2.630	2.600	2.660	1,087,000	2,837,127	2.6101	2.541	2.541	2.570	2.541	2.599	1,112,312	2.5507	-0.76%
2026-08-19	0	2.620	2.605	2.620	2.595	2.620	618,000	1,610,097	2.6053	2.560	2.546	2.560	2.536	2.560	632,391	2.5460	-0.38%
2026-08-18	0	2.630	2.610	2.630	2.565	2.630	1,098,000	2,859,702	2.6045	2.570	2.551	2.570	2.507	2.570	1,123,568	2.5452	-0.94%
2026-08-17	0	2.655	2.610	2.655	2.625	2.680	587,500	1,559,650	2.6547	2.595	2.551	2.595	2.565	2.619	601,180	2.5943	1.53%
2026-08-14	0	2.615	2.615	2.625	2.615	2.710	1,072,907	2,841,895	2.6488	2.555	2.555	2.565	2.555	2.648	1,097,890	2.5885	-1.69%
2026-08-13	0	2.660	2.660	2.675	2.650	2.745	5,959,000	16,062,075	2.6954	2.599	2.599	2.614	2.590	2.683	6,097,760	2.6341	4.11%
2026-08-12	0	2.555	2.555	2.560	2.530	2.570	407,500	1,038,650	2.5488	2.497	2.497	2.502	2.472	2.512	416,989	2.4908	-0.58%
2026-08-11	0	2.570	2.550	2.570	2.535	2.620	1,067,000	2,766,917	2.5932	2.512	2.492	2.512	2.477	2.560	1,091,846	2.5342	-0.39%
2026-08-10	0	2.580	2.575	2.580	2.535	2.590	719,534	1,850,194	2.5714	2.521	2.516	2.521	2.477	2.531	736,289	2.5129	1.78%
2026-08-07	0	2.535	2.500	2.535	2.500	2.590	1,344,500	3,384,120	2.5170	2.477	2.443	2.477	2.443	2.531	1,375,808	2.4597	1.40%
2026-08-06	0	2.500	2.500	2.510	2.500	2.550	1,513,500	3,809,557	2.5171	2.443	2.443	2.453	2.443	2.492	1,548,743	2.4598	-1.96%
2026-08-05	0	2.550	2.550	2.560	2.530	2.580	585,000	1,491,745	2.5500	2.492	2.492	2.502	2.472	2.521	598,622	2.4920	0.00%
2026-08-04	0	2.550	2.550	2.570	2.545	2.590	230,000	588,995	2.5608	2.492	2.492	2.512	2.487	2.531	235,356	2.5026	-1.92%
2026-08-03	0	2.600	2.575	2.600	2.575	2.625	1,162,000	3,020,448	2.5994	2.541	2.516	2.541	2.516	2.565	1,189,058	2.5402	2.36%
2026-07-31	0	2.540	2.530	2.540	2.530	2.570	455,500	1,159,057	2.5446	2.482	2.472	2.482	2.472	2.512	466,107	2.4867	-1.55%
2026-07-30	0	2.580	2.570	2.580	2.550	2.600	981,500	2,525,305	2.5729	2.521	2.512	2.521	2.492	2.541	1,004,355	2.5144	1.18%
2026-07-29	0	2.550	2.530	2.550	2.520	2.560	644,156	1,641,860	2.5489	2.492	2.472	2.492	2.463	2.502	659,156	2.4909	0.79%
2026-07-28	0	2.530	2.520	2.530	2.500	2.530	550,500	1,384,490	2.5150	2.472	2.463	2.472	2.443	2.472	563,319	2.4577	-0.78%
2026-07-27	0	2.550	2.530	2.550	2.480	2.550	1,276,000	3,210,490	2.5161	2.492	2.472	2.492	2.424	2.492	1,305,713	2.4588	2.82%
2026-07-24	0	2.480	2.480	2.490	2.480	2.530	416,500	1,039,645	2.4961	2.424	2.424	2.433	2.424	2.472	426,199	2.4393	-3.12%
2026-07-23	0	2.560	2.560	2.570	2.510	2.560	661,500	1,683,940	2.5456	2.502	2.502	2.512	2.453	2.502	676,904	2.4877	2.40%
2026-07-22	0	2.500	2.500	2.510	2.500	2.590	1,484,000	3,755,120	2.5304	2.443	2.443	2.453	2.443	2.531	1,518,556	2.4728	-3.47%
2026-07-21	0	2.590	2.580	2.590	2.510	2.590	704,000	1,798,015	2.5540	2.531	2.521	2.531	2.453	2.531	720,393	2.4959	1.17%
2026-07-20	0	2.560	2.550	2.560	2.520	2.590	1,206,000	3,076,295	2.5508	2.502	2.492	2.502	2.463	2.531	1,234,083	2.4928	1.99%
2026-07-17	0	2.510	2.500	2.510	2.490	2.610	1,622,000	4,109,260	2.5335	2.453	2.443	2.453	2.433	2.551	1,659,770	2.4758	-3.09%
2026-07-16	0	2.590	2.560	2.590	2.490	2.610	2,709,500	6,956,290	2.5674	2.531	2.502	2.531	2.433	2.551	2,772,593	2.5089	5.28%
2026-07-15	0	2.460	2.450	2.460	2.410	2.490	871,000	2,144,845	2.4625	2.404	2.394	2.404	2.355	2.433	891,282	2.4065	1.65%
2026-07-14	0	2.420	2.400	2.420	2.350	2.420	1,045,600	2,494,746	2.3859	2.365	2.345	2.365	2.297	2.365	1,069,948	2.3317	1.68%
2026-07-13	0	2.380	2.380	2.400	2.370	2.420	480,500	1,147,452	2.3880	2.326	2.326	2.345	2.316	2.365	491,689	2.3337	-1.65%
2026-07-10	0	2.420	2.380	2.420	2.400	2.440	257,500	623,165	2.4201	2.365	2.326	2.365	2.345	2.384	263,496	2.3650	0.41%
2026-07-09	0	2.410	2.390	2.410	2.370	2.420	1,061,000	2,541,700	2.3956	2.355	2.336	2.355	2.316	2.365	1,085,706	2.3411	-1.23%
2026-07-08	0	2.440	2.430	2.440	2.380	2.440	1,103,500	2,658,885	2.4095	2.384	2.375	2.384	2.326	2.384	1,129,196	2.3547	2.52%
2026-07-07	0	2.380	2.380	2.400	2.380	2.470	1,255,000	3,020,187	2.4065	2.326	2.326	2.345	2.326	2.414	1,284,224	2.3518	-3.64%
2026-07-06	0	2.470	2.460	2.470	2.430	2.490	740,100	1,822,063	2.4619	2.414	2.404	2.414	2.375	2.433	757,334	2.4059	1.23%
2026-07-03	0	2.440	2.440	2.460	2.400	2.460	559,000	1,365,505	2.4428	2.384	2.384	2.404	2.345	2.404	572,017	2.3872	1.67%
2026-07-02	0	2.400	2.390	2.400	2.380	2.450	988,500	2,381,011	2.4087	2.345	2.336	2.345	2.326	2.394	1,011,518	2.3539	0.84%
2026-06-30	0	2.380	2.370	2.380	2.370	2.460	936,000	2,230,007	2.3825	2.326	2.316	2.326	2.316	2.404	957,796	2.3283	-1.79%
2026-06-29	0	2.520	2.510	2.520	2.410	2.530	2,328,500	5,811,805	2.4959	2.368	2.359	2.368	2.265	2.378	2,477,699	2.3456	5.00%
2026-06-26	0	2.400	2.400	2.410	2.380	2.520	2,171,500	5,205,695	2.3973	2.255	2.255	2.265	2.237	2.368	2,310,640	2.2529	0.00%
2026-06-25	0	2.400	2.400	2.420	2.380	2.430	3,155,000	7,571,163	2.3997	2.255	2.255	2.274	2.237	2.284	3,357,158	2.2552	-0.41%
2026-06-24	0	2.410	2.390	2.410	2.390	2.440	1,914,000	4,611,945	2.4096	2.265	2.246	2.265	2.246	2.293	2,036,640	2.2645	-0.41%
2026-06-23	0	2.420	2.400	2.420	2.400	2.470	1,349,500	3,274,800	2.4267	2.274	2.255	2.274	2.255	2.321	1,435,970	2.2805	-0.41%
2026-06-22	0	2.430	2.400	2.430	2.340	2.470	3,518,000	8,458,930	2.4045	2.284	2.255	2.284	2.199	2.321	3,743,417	2.2597	0.83%
2026-06-18	0	2.410	2.410	2.420	2.400	2.500	5,308,500	12,907,092	2.4314	2.265	2.265	2.274	2.255	2.349	5,648,644	2.2850	-2.43%
2026-06-17	0	2.470	2.470	2.480	2.460	2.530	4,029,000	10,018,229	2.4865	2.321	2.321	2.331	2.312	2.378	4,287,160	2.3368	-1.20%
2026-06-16	0	2.500	2.500	2.510	2.500	2.570	2,098,500	5,288,225	2.5200	2.349	2.349	2.359	2.349	2.415	2,232,962	2.3683	-2.72%
2026-06-15	0	2.570	2.560	2.570	2.550	2.670	1,700,000	4,367,019	2.5688	2.415	2.406	2.415	2.396	2.509	1,808,928	2.4141	0.39%
2026-06-12	0	2.560	2.560	2.570	2.520	2.590	2,092,000	5,331,262	2.5484	2.406	2.406	2.415	2.368	2.434	2,226,046	2.3949	0.00%
2026-06-11	0	2.560	2.560	2.570	2.520	2.590	3,154,500	8,061,529	2.5556	2.406	2.406	2.415	2.368	2.434	3,356,626	2.4017	0.00%
2026-06-10	0	2.560	2.550	2.560	2.510	2.590	5,227,000	13,309,330	2.5463	2.406	2.396	2.406	2.359	2.434	5,561,922	2.3929	1.59%
2026-06-09	0	2.520	2.520	2.530	2.520	2.580	1,261,500	3,216,405	2.5497	2.368	2.368	2.378	2.368	2.425	1,342,331	2.3961	-1.18%
2026-06-08	0	2.550	2.550	2.560	2.530	2.580	2,335,500	5,957,900	2.5510	2.396	2.396	2.406	2.378	2.425	2,485,148	2.3974	-1.16%
2026-06-05	0	2.580	2.580	2.590	2.580	2.620	959,500	2,491,495	2.5967	2.425	2.425	2.434	2.425	2.462	1,020,980	2.4403	-0.39%
2026-06-04	0	2.590	2.590	2.600	2.590	2.630	1,421,500	3,698,028	2.6015	2.434	2.434	2.443	2.434	2.472	1,512,583	2.4448	-1.52%
2026-06-03	0	2.630	2.620	2.630	2.620	2.700	2,142,000	5,637,422	2.6318	2.472	2.462	2.472	2.462	2.537	2,279,249	2.4734	-0.75%
2026-06-02	0	2.650	2.640	2.650	2.630	2.700	2,185,000	5,804,945	2.6567	2.490	2.481	2.490	2.472	2.537	2,325,005	2.4967	-1.12%
2026-06-01	0	2.680	2.660	2.680	2.570	2.690	4,716,600	12,365,687	2.6217	2.519	2.500	2.519	2.415	2.528	5,018,818	2.4639	4.28%
2026-05-29	0	2.570	2.570	2.590	2.540	2.610	23,154,200	59,516,902	2.5705	2.415	2.415	2.434	2.387	2.453	24,637,813	2.4157	0.39%
2026-05-28	0	2.560	2.550	2.560	2.510	2.640	3,463,412	8,761,132	2.5296	2.406	2.396	2.406	2.359	2.481	3,685,331	2.3773	0.39%
2026-05-27	0	2.550	2.550	2.560	2.510	2.590	2,926,000	7,420,083	2.5359	2.396	2.396	2.406	2.359	2.434	3,113,484	2.3832	-1.54%
2026-05-26	0	2.590	2.570	2.590	2.480	2.600	2,856,000	7,232,330	2.5323	2.434	2.415	2.434	2.331	2.443	3,038,999	2.3798	2.78%
2026-05-22	0	2.520	2.520	2.540	2.480	2.590	6,822,036	17,192,349	2.5201	2.368	2.368	2.387	2.331	2.434	7,259,160	2.3684	-1.56%
2026-05-21	0	2.560	2.560	2.570	2.550	2.660	4,931,500	12,805,025	2.5966	2.406	2.406	2.415	2.396	2.500	5,247,488	2.4402	-2.66%
2026-05-20	0	2.630	2.630	2.640	2.610	2.670	5,928,500	15,591,830	2.6300	2.472	2.472	2.481	2.453	2.509	6,308,371	2.4716	-2.23%
2026-05-19	0	2.690	2.660	2.690	2.650	2.700	2,536,500	6,766,103	2.6675	2.528	2.500	2.528	2.490	2.537	2,699,027	2.5069	0.75%
2026-05-18	0	2.670	2.670	2.690	2.670	2.720	2,390,000	6,401,860	2.6786	2.509	2.509	2.528	2.509	2.556	2,543,140	2.5173	-2.55%
2026-05-15	0	2.740	2.720	2.740	2.710	2.780	2,038,500	5,584,795	2.7397	2.575	2.556	2.575	2.547	2.613	2,169,118	2.5747	-1.08%
2026-05-14	0	2.770	2.760	2.770	2.760	2.790	2,291,500	6,354,285	2.7730	2.603	2.594	2.603	2.594	2.622	2,438,329	2.6060	0.36%
2026-05-13	0	2.760	2.750	2.760	2.730	2.780	3,091,000	8,503,709	2.7511	2.594	2.584	2.594	2.566	2.613	3,289,057	2.5855	-1.43%
2026-05-12	0	2.800	2.780	2.800	2.770	2.830	1,456,000	4,057,015	2.7864	2.631	2.613	2.631	2.603	2.660	1,549,294	2.6186	-1.06%
2026-05-11	0	2.830	2.810	2.830	2.760	2.830	1,986,500	5,559,970	2.7989	2.660	2.641	2.660	2.594	2.660	2,113,786	2.6303	1.43%
2026-05-08	0	2.790	2.780	2.790	2.770	2.860	3,691,000	10,312,360	2.7939	2.622	2.613	2.622	2.603	2.688	3,927,502	2.6257	-2.79%
2026-05-07	0	2.870	2.850	2.870	2.830	2.870	3,130,500	8,918,290	2.8488	2.697	2.678	2.697	2.660	2.697	3,331,088	2.6773	1.06%
2026-05-06	0	2.840	2.830	2.840	2.820	2.890	2,397,500	6,842,372	2.8540	2.669	2.660	2.669	2.650	2.716	2,551,121	2.6821	-0.70%
2026-05-05	0	2.860	2.850	2.860	2.840	2.870	1,348,035	3,849,219	2.8554	2.688	2.678	2.688	2.669	2.697	1,434,411	2.6835	-0.69%
2026-05-04	0	2.880	2.860	2.880	2.830	2.880	915,000	2,615,995	2.8590	2.707	2.688	2.707	2.660	2.707	973,629	2.6869	1.05%
2026-04-30	0	2.850	2.830	2.850	2.830	2.880	1,969,000	5,605,050	2.8466	2.678	2.660	2.678	2.660	2.707	2,095,164	2.6752	0.00%
2026-04-29	0	2.850	2.850	2.870	2.850	2.890	1,221,500	3,495,320	2.8615	2.678	2.678	2.697	2.678	2.716	1,299,768	2.6892	-0.35%
2026-04-28	0	2.860	2.830	2.860	2.820	2.870	1,090,000	3,105,010	2.8486	2.688	2.660	2.688	2.650	2.697	1,159,842	2.6771	0.70%
2026-04-27	0	2.840	2.830	2.840	2.820	2.890	2,042,000	5,796,772	2.8388	2.669	2.660	2.669	2.650	2.716	2,172,842	2.6678	-1.73%
2026-04-24	0	2.890	2.850	2.890	2.850	2.890	2,220,809	6,346,414	2.8577	2.716	2.678	2.716	2.678	2.716	2,363,108	2.6856	0.00%
2026-04-23	0	2.890	2.870	2.890	2.840	2.910	2,732,000	7,872,660	2.8816	2.716	2.697	2.716	2.669	2.735	2,907,054	2.7081	0.70%
2026-04-22	0	2.870	2.860	2.870	2.850	2.900	1,579,500	4,528,520	2.8671	2.697	2.688	2.697	2.678	2.725	1,680,707	2.6944	-1.03%
2026-04-21	0	2.900	2.890	2.900	2.870	2.910	1,329,000	3,855,135	2.9008	2.725	2.716	2.725	2.697	2.735	1,414,156	2.7261	0.35%
2026-04-20	0	2.890	2.880	2.890	2.840	2.910	1,251,000	3,608,298	2.8843	2.716	2.707	2.716	2.669	2.735	1,331,158	2.7106	0.70%
2026-04-17	0	2.870	2.860	2.870	2.820	2.880	2,192,000	6,236,570	2.8452	2.697	2.688	2.697	2.650	2.707	2,332,453	2.6738	-0.35%
2026-04-16	0	2.880	2.870	2.880	2.850	2.880	2,605,500	7,469,100	2.8667	2.707	2.697	2.707	2.678	2.707	2,772,448	2.6940	0.70%
2026-04-15	0	2.860	2.850	2.860	2.820	2.900	2,106,200	5,991,364	2.8446	2.688	2.678	2.688	2.650	2.725	2,241,156	2.6733	-1.38%
2026-04-14	0	2.900	2.880	2.900	2.840	2.900	3,270,500	9,379,365	2.8679	2.725	2.707	2.725	2.669	2.725	3,480,058	2.6952	0.35%
2026-04-13	0	2.890	2.880	2.890	2.850	2.910	4,950,191	14,277,503	2.8842	2.716	2.707	2.716	2.678	2.735	5,267,376	2.7106	-1.03%
2026-04-10	0	2.920	2.920	2.930	2.890	2.930	2,073,000	6,032,685	2.9101	2.744	2.744	2.754	2.716	2.754	2,205,828	2.7349	1.04%
2026-04-09	0	2.890	2.880	2.890	2.880	2.910	2,519,957	7,292,735	2.8940	2.716	2.707	2.716	2.707	2.735	2,681,424	2.7197	0.00%
2026-04-08	0	2.890	2.890	2.900	2.810	2.890	4,210,031	12,066,080	2.8660	2.716	2.716	2.725	2.641	2.716	4,479,790	2.6934	3.21%
2026-04-02	0	2.800	2.790	2.800	2.750	2.800	2,246,500	6,247,375	2.7809	2.631	2.622	2.631	2.584	2.631	2,390,445	2.6135	1.82%
2026-04-01	0	2.750	2.740	2.750	2.700	2.770	2,674,000	7,341,765	2.7456	2.584	2.575	2.584	2.537	2.603	2,845,337	2.5803	1.85%
2026-03-31	0	2.700	2.690	2.700	2.690	2.740	3,201,292	8,665,153	2.7068	2.537	2.528	2.537	2.528	2.575	3,406,416	2.5438	0.75%
2026-03-30	0	2.680	2.670	2.680	2.660	2.750	3,998,000	10,720,725	2.6815	2.519	2.509	2.519	2.500	2.584	4,254,173	2.5200	-2.19%
2026-03-27	0	2.740	2.730	2.740	2.700	2.820	3,180,000	8,694,190	2.7340	2.575	2.566	2.575	2.537	2.650	3,383,760	2.5694	-3.18%
2026-03-26	0	2.830	2.820	2.830	2.750	2.840	4,483,500	12,553,100	2.7998	2.660	2.650	2.660	2.584	2.669	4,770,782	2.6312	1.07%
2026-03-25	0	2.800	2.790	2.800	2.710	2.800	3,350,000	9,257,205	2.7633	2.631	2.622	2.631	2.547	2.631	3,564,652	2.5969	3.70%
2026-03-24	0	2.700	2.690	2.700	2.660	2.720	3,830,000	10,277,917	2.6835	2.537	2.528	2.537	2.500	2.556	4,075,409	2.5219	1.89%
2026-03-23	0	2.650	2.630	2.650	2.620	2.730	5,615,000	14,832,705	2.6416	2.490	2.472	2.490	2.462	2.566	5,974,783	2.4826	-2.57%
2026-03-20	0	2.720	2.710	2.720	2.700	2.830	5,349,500	14,715,264	2.7508	2.556	2.547	2.556	2.537	2.660	5,692,271	2.5851	-3.20%
2026-03-19	0	2.810	2.800	2.810	2.800	2.870	3,612,000	10,170,040	2.8156	2.641	2.631	2.641	2.631	2.697	3,843,440	2.6461	-2.09%
2026-03-18	0	2.870	2.860	2.870	2.850	2.920	2,653,000	7,593,902	2.8624	2.697	2.688	2.697	2.678	2.744	2,822,992	2.6900	0.00%
2026-03-17	0	2.870	2.850	2.870	2.860	2.930	2,474,000	7,126,935	2.8807	2.697	2.678	2.697	2.688	2.754	2,632,522	2.7073	0.00%
2026-03-16	0	2.870	2.860	2.870	2.820	2.900	4,086,500	11,625,280	2.8448	2.697	2.688	2.697	2.650	2.725	4,348,344	2.6735	0.70%
2026-03-13	0	2.850	2.840	2.850	2.830	2.900	7,255,500	20,665,347	2.8482	2.678	2.669	2.678	2.660	2.725	7,720,399	2.6767	-3.06%
2026-03-12	0	2.940	2.910	2.940	2.830	2.950	10,303,500	29,645,322	2.8772	2.763	2.735	2.763	2.660	2.772	10,963,700	2.7040	1.03%
2026-03-11	0	2.910	2.900	2.910	2.880	3.020	13,952,500	40,855,312	2.9282	2.735	2.725	2.735	2.707	2.838	14,846,511	2.7518	-3.64%
2026-03-10	0	3.020	3.000	3.020	3.000	3.090	8,348,500	25,440,500	3.0473	2.838	2.819	2.838	2.819	2.904	8,883,433	2.8638	0.00%
2026-03-09	0	3.020	3.000	3.020	2.970	3.030	11,122,000	33,356,867	2.9992	2.838	2.819	2.838	2.791	2.848	11,834,646	2.8186	-1.31%
2026-03-06	0	3.060	3.050	3.060	2.940	3.060	16,318,213	49,225,492	3.0166	2.876	2.866	2.876	2.763	2.876	17,363,808	2.8349	3.03%
2026-03-05	0	2.970	2.960	2.970	2.960	3.050	9,926,000	29,837,117	3.0060	2.791	2.782	2.791	2.782	2.866	10,562,012	2.8249	-0.67%
2026-03-04	0	2.990	2.980	2.990	2.960	3.070	17,456,500	52,397,447	3.0016	2.810	2.801	2.810	2.782	2.885	18,575,031	2.8209	-2.29%
2026-03-03	0	3.060	3.050	3.060	3.040	3.120	9,906,631	30,487,312	3.0775	2.876	2.866	2.876	2.857	2.932	10,541,402	2.8921	-0.97%
2026-03-02	0	3.090	3.080	3.090	3.030	3.100	10,291,000	31,507,785	3.0617	2.904	2.895	2.904	2.848	2.913	10,950,399	2.8773	0.65%
2026-02-27	0	3.070	3.070	3.080	3.030	3.090	7,194,000	22,015,935	3.0603	2.885	2.885	2.895	2.848	2.904	7,654,958	2.8760	1.32%
2026-02-26	0	3.030	3.030	3.040	3.030	3.130	10,947,500	33,603,907	3.0696	2.848	2.848	2.857	2.848	2.942	11,648,965	2.8847	-2.57%
2026-02-25	0	3.110	3.100	3.110	3.100	3.160	5,362,000	16,820,585	3.1370	2.923	2.913	2.923	2.913	2.970	5,705,572	2.9481	0.32%
2026-02-24	0	3.100	3.090	3.100	3.050	3.140	12,075,533	37,258,911	3.0855	2.913	2.904	2.913	2.866	2.951	12,849,277	2.8997	-2.21%
2026-02-23	0	3.170	3.160	3.170	3.080	3.180	3,228,000	10,178,094	3.1531	2.979	2.970	2.979	2.895	2.989	3,434,835	2.9632	2.59%
2026-02-20	0	3.090	3.090	3.100	3.070	3.120	1,144,000	3,538,611	3.0932	2.904	2.904	2.913	2.885	2.932	1,217,302	2.9069	-0.64%
2026-02-16	0	3.110	3.100	3.110	3.080	3.120	2,534,500	7,850,230	3.0973	2.923	2.913	2.923	2.895	2.932	2,696,899	2.9108	-0.64%
2026-02-13	0	3.130	3.120	3.130	3.110	3.150	6,135,500	19,197,160	3.1289	2.942	2.932	2.942	2.923	2.960	6,528,634	2.9405	-0.32%
2026-02-12	0	3.140	3.130	3.140	3.130	3.190	6,285,541	19,820,591	3.1534	2.951	2.942	2.951	2.942	2.998	6,688,289	2.9635	-1.57%
2026-02-11	0	3.190	3.180	3.190	3.170	3.210	4,510,500	14,398,682	3.1923	2.998	2.989	2.998	2.979	3.017	4,799,512	3.0000	0.00%
2026-02-10	0	3.190	3.190	3.200	3.170	3.220	4,353,500	13,922,825	3.1981	2.998	2.998	3.007	2.979	3.026	4,632,452	3.0055	-0.31%
2026-02-09	0	3.200	3.180	3.200	3.160	3.200	6,886,000	21,934,275	3.1853	3.007	2.989	3.007	2.970	3.007	7,327,223	2.9935	1.27%
2026-02-06	0	3.160	3.150	3.160	3.140	3.190	8,564,500	27,151,710	3.1703	2.970	2.960	2.970	2.951	2.998	9,113,273	2.9794	-0.94%
2026-02-05	0	3.190	3.180	3.190	3.140	3.190	5,720,500	18,125,612	3.1685	2.998	2.989	2.998	2.951	2.998	6,087,043	2.9777	1.27%
2026-02-04	0	3.150	3.140	3.150	3.120	3.180	5,682,500	17,886,860	3.1477	2.960	2.951	2.960	2.932	2.989	6,046,608	2.9582	-0.32%
2026-02-03	0	3.160	3.150	3.160	3.120	3.180	4,070,619	12,821,454	3.1498	2.970	2.960	2.970	2.932	2.989	4,331,445	2.9601	0.32%
2026-02-02	0	3.150	3.140	3.150	3.120	3.230	15,646,500	49,571,970	3.1682	2.960	2.951	2.960	2.932	3.035	16,649,055	2.9775	-2.78%
2026-01-30	0	3.240	3.230	3.240	3.220	3.300	7,244,500	23,498,080	3.2436	3.045	3.035	3.045	3.026	3.101	7,708,694	3.0483	-1.52%
2026-01-29	0	3.290	3.280	3.290	3.240	3.290	6,343,000	20,727,490	3.2678	3.092	3.082	3.092	3.045	3.092	6,749,430	3.0710	0.61%
2026-01-28	0	3.270	3.260	3.270	3.240	3.280	5,588,000	18,217,940	3.2602	3.073	3.064	3.073	3.045	3.082	5,946,053	3.0639	0.00%
2026-01-27	0	3.270	3.260	3.270	3.240	3.320	6,169,043	20,108,665	3.2596	3.073	3.064	3.073	3.045	3.120	6,564,327	3.0633	-0.91%
2026-01-26	0	3.300	3.290	3.300	3.260	3.300	5,772,000	18,937,946	3.2810	3.101	3.092	3.101	3.064	3.101	6,141,843	3.0834	0.30%
2026-01-23	0	3.290	3.280	3.290	3.250	3.310	7,881,280	25,800,148	3.2736	3.092	3.082	3.092	3.054	3.111	8,386,276	3.0765	0.92%
2026-01-22	0	3.260	3.260	3.270	3.260	3.280	5,320,000	17,396,522	3.2700	3.064	3.064	3.073	3.064	3.082	5,660,881	3.0731	-0.31%
2026-01-21	0	3.270	3.250	3.270	3.210	3.270	8,324,000	26,942,925	3.2368	3.073	3.054	3.073	3.017	3.073	8,857,363	3.0419	0.93%
2026-01-20	0	3.240	3.240	3.250	3.230	3.270	4,351,388	14,123,710	3.2458	3.045	3.045	3.054	3.035	3.073	4,630,205	3.0503	-0.31%
2026-01-19	0	3.250	3.250	3.260	3.250	3.330	6,681,500	21,816,987	3.2653	3.054	3.054	3.064	3.054	3.129	7,109,619	3.0687	-1.81%
2026-01-16	0	3.310	3.300	3.310	3.300	3.350	5,919,000	19,628,579	3.3162	3.111	3.101	3.111	3.101	3.148	6,298,262	3.1165	-0.90%
2026-01-15	0	3.340	3.330	3.340	3.320	3.430	7,161,000	24,062,685	3.3602	3.139	3.129	3.139	3.120	3.223	7,619,844	3.1579	-1.47%
2026-01-14	0	3.390	3.390	3.400	3.360	3.450	7,483,000	25,546,802	3.4140	3.186	3.186	3.195	3.158	3.242	7,962,476	3.2084	0.30%
2026-01-13	0	3.380	3.370	3.380	3.360	3.430	8,101,502	27,504,856	3.3950	3.176	3.167	3.176	3.158	3.223	8,620,609	3.1906	1.20%
2026-01-12	0	3.340	3.330	3.340	3.300	3.350	8,571,000	28,464,798	3.3211	3.139	3.129	3.139	3.101	3.148	9,120,190	3.1211	0.60%
2026-01-09	0	3.320	3.310	3.320	3.280	3.360	15,200,500	50,396,937	3.3155	3.120	3.111	3.120	3.082	3.158	16,174,477	3.1158	-0.90%
2026-01-08	0	3.350	3.350	3.360	3.350	3.420	8,811,000	29,646,570	3.3647	3.148	3.148	3.158	3.148	3.214	9,375,568	3.1621	-1.18%
2026-01-07	0	3.390	3.390	3.400	3.380	3.450	6,575,000	22,394,100	3.4059	3.186	3.186	3.195	3.176	3.242	6,996,295	3.2009	-0.88%
2026-01-06	0	3.420	3.410	3.420	3.380	3.470	16,929,246	57,927,949	3.4218	3.214	3.205	3.214	3.176	3.261	18,013,993	3.2157	1.48%
2026-01-05	0	3.370	3.370	3.380	3.270	3.450	30,790,570	104,390,468	3.3903	3.167	3.167	3.176	3.073	3.242	32,763,487	3.1862	4.66%
2026-01-02	0	3.220	3.210	3.220	3.170	3.220	2,081,500	6,631,810	3.1861	3.026	3.017	3.026	2.979	3.026	2,214,873	2.9942	0.31%
2025-12-31	0	3.210	3.200	3.210	3.200	3.250	2,010,500	6,464,032	3.2151	3.017	3.007	3.017	3.007	3.054	2,139,323	3.0215	0.31%
2025-12-30	0	3.200	3.200	3.210	3.190	3.260	6,776,000	21,772,550	3.2132	3.007	3.007	3.017	2.998	3.064	7,210,175	3.0197	-2.14%
2025-12-29	0	3.270	3.260	3.270	3.260	3.300	2,678,000	8,780,020	3.2786	3.073	3.064	3.073	3.064	3.101	2,849,594	3.0811	-0.30%
2025-12-24	0	3.280	3.270	3.280	3.260	3.290	1,272,000	4,166,165	3.2753	3.082	3.073	3.082	3.064	3.092	1,353,504	3.0781	0.00%
2025-12-23	0	3.280	3.270	3.280	3.270	3.320	2,433,000	8,008,340	3.2915	3.082	3.073	3.082	3.073	3.120	2,588,895	3.0933	-0.61%
2025-12-22	0	3.300	3.290	3.300	3.280	3.320	2,623,500	8,643,215	3.2945	3.101	3.092	3.101	3.082	3.120	2,791,602	3.0961	0.00%
2025-12-19	0	3.300	3.290	3.300	3.260	3.310	3,583,500	11,776,475	3.2863	3.101	3.092	3.101	3.064	3.111	3,813,114	3.0884	1.85%
2025-12-18	0	3.240	3.230	3.240	3.210	3.250	1,764,000	5,701,452	3.2321	3.045	3.035	3.045	3.017	3.054	1,877,029	3.0375	0.31%
2025-12-17	0	3.230	3.220	3.230	3.190	3.230	2,993,600	9,625,381	3.2153	3.035	3.026	3.035	2.998	3.035	3,185,416	3.0217	0.94%
2025-12-16	0	3.200	3.200	3.210	3.180	3.250	8,110,577	25,960,173	3.2008	3.007	3.007	3.017	2.989	3.054	8,630,265	3.0080	-1.54%
2025-12-15	0	3.250	3.230	3.250	3.220	3.260	2,391,000	7,754,845	3.2433	3.054	3.035	3.054	3.026	3.064	2,544,204	3.0480	0.00%
2025-12-12	0	3.250	3.240	3.250	3.210	3.250	4,630,717	14,971,765	3.2331	3.054	3.045	3.054	3.017	3.054	4,927,432	3.0385	1.25%
2025-12-11	0	3.210	3.200	3.210	3.210	3.280	4,103,500	13,261,277	3.2317	3.017	3.007	3.017	3.017	3.082	4,366,433	3.0371	-1.23%
2025-12-10	0	3.250	3.240	3.250	3.230	3.270	6,605,000	21,457,678	3.2487	3.054	3.045	3.054	3.035	3.073	7,028,218	3.0531	0.31%
2025-12-09	0	3.240	3.230	3.240	3.240	3.300	5,679,276	18,484,663	3.2548	3.045	3.035	3.045	3.045	3.101	6,043,178	3.0588	-1.82%
2025-12-08	0	3.300	3.290	3.300	3.290	3.330	3,369,757	11,114,946	3.2984	3.101	3.092	3.101	3.092	3.129	3,585,675	3.0998	-0.60%
2025-12-05	0	3.320	3.310	3.320	3.280	3.320	4,414,993	14,563,137	3.2986	3.120	3.111	3.120	3.082	3.120	4,697,885	3.0999	0.00%
2025-12-04	0	3.320	3.300	3.320	3.300	3.330	2,707,700	8,981,131	3.3169	3.120	3.101	3.120	3.101	3.129	2,881,197	3.1172	-0.30%
2025-12-03	0	3.330	3.320	3.330	3.300	3.330	3,205,587	10,631,138	3.3164	3.129	3.120	3.129	3.101	3.129	3,410,986	3.1167	0.30%
2025-12-02	0	3.320	3.310	3.320	3.280	3.330	4,174,500	13,810,640	3.3083	3.120	3.111	3.120	3.082	3.129	4,441,983	3.1091	0.00%
2025-12-01	0	3.320	3.310	3.320	3.270	3.340	3,992,000	13,229,995	3.3141	3.120	3.111	3.120	3.073	3.139	4,247,789	3.1146	1.22%
2025-11-28	0	3.280	3.280	3.290	3.260	3.290	2,514,500	8,228,615	3.2725	3.082	3.082	3.092	3.064	3.092	2,675,617	3.0754	0.00%
2025-11-27	0	3.280	3.270	3.280	3.250	3.290	2,534,500	8,293,355	3.2722	3.082	3.073	3.082	3.054	3.092	2,696,899	3.0751	0.31%
2025-11-26	0	3.270	3.260	3.280	3.260	3.300	2,561,500	8,390,650	3.2757	3.073	3.064	3.082	3.064	3.101	2,725,629	3.0784	0.31%
2025-11-25	0	3.260	3.260	3.270	3.250	3.290	4,447,500	14,539,815	3.2692	3.064	3.064	3.073	3.054	3.092	4,732,475	3.0723	0.62%
2025-11-24	0	3.240	3.240	3.250	3.240	3.270	6,624,500	21,513,308	3.2475	3.045	3.045	3.054	3.045	3.073	7,048,967	3.0520	-0.31%
2025-11-21	0	3.250	3.240	3.250	3.230	3.320	10,707,000	34,930,290	3.2624	3.054	3.045	3.054	3.035	3.120	11,393,055	3.0659	-2.11%
2025-11-20	0	3.320	3.320	3.330	3.300	3.340	4,922,000	16,338,765	3.3195	3.120	3.120	3.129	3.101	3.139	5,237,379	3.1196	0.00%
2025-11-19	0	3.320	3.310	3.320	3.300	3.340	4,782,500	15,868,615	3.3181	3.120	3.111	3.120	3.101	3.139	5,088,940	3.1183	-0.30%
2025-11-18	0	3.330	3.330	3.340	3.330	3.400	4,022,000	13,495,595	3.3554	3.129	3.129	3.139	3.129	3.195	4,279,711	3.1534	-1.77%
2025-11-17	0	3.390	3.380	3.390	3.360	3.430	4,776,000	16,143,890	3.3802	3.186	3.176	3.186	3.158	3.223	5,082,024	3.1767	-0.88%
2025-11-14	0	3.420	3.410	3.420	3.400	3.450	7,110,500	24,323,455	3.4208	3.214	3.205	3.214	3.195	3.242	7,566,108	3.2148	-0.29%
2025-11-13	0	3.430	3.430	3.440	3.400	3.450	6,522,500	22,362,452	3.4285	3.223	3.223	3.233	3.195	3.242	6,940,431	3.2221	0.29%
2025-11-12	0	3.420	3.410	3.420	3.380	3.430	7,340,776	25,050,236	3.4125	3.214	3.205	3.214	3.176	3.223	7,811,139	3.2070	0.88%
2025-11-11	0	3.390	3.390	3.400	3.350	3.400	5,205,000	17,552,890	3.3723	3.186	3.186	3.195	3.148	3.195	5,538,512	3.1692	0.00%
2025-11-10	0	3.390	3.380	3.390	3.290	3.390	12,643,500	42,113,240	3.3308	3.186	3.176	3.186	3.092	3.186	13,453,637	3.1302	2.73%
2025-11-07	0	3.300	3.290	3.300	3.280	3.320	7,003,000	23,096,950	3.2982	3.101	3.092	3.101	3.082	3.120	7,451,720	3.0995	-0.60%
2025-11-06	0	3.320	3.310	3.320	3.280	3.330	7,989,000	26,393,810	3.3038	3.120	3.111	3.120	3.082	3.129	8,500,898	3.1048	0.30%
2025-11-05	0	3.310	3.300	3.310	3.260	3.310	13,080,500	42,948,575	3.2834	3.111	3.101	3.111	3.064	3.111	13,918,638	3.0857	-0.60%
2025-11-04	0	3.330	3.320	3.330	3.310	3.390	12,542,580	41,919,988	3.3422	3.129	3.120	3.129	3.111	3.186	13,346,250	3.1410	-1.19%
2025-11-03	0	3.370	3.360	3.370	3.360	3.400	9,382,500	31,617,242	3.3698	3.167	3.158	3.167	3.158	3.195	9,983,687	3.1669	-0.30%
2025-10-31	0	3.380	3.380	3.390	3.380	3.410	5,365,776	18,193,876	3.3907	3.176	3.176	3.186	3.176	3.205	5,709,590	3.1865	-1.17%
2025-10-30	0	3.420	3.410	3.420	3.380	3.440	8,592,166	29,303,569	3.4105	3.214	3.205	3.214	3.176	3.233	9,142,712	3.2051	-0.58%
2025-10-28	0	3.440	3.430	3.440	3.420	3.470	4,267,372	14,679,339	3.4399	3.233	3.223	3.233	3.214	3.261	4,540,805	3.2328	-0.29%
2025-10-27	0	3.450	3.440	3.450	3.440	3.490	5,675,000	19,634,875	3.4599	3.242	3.233	3.242	3.233	3.280	6,038,628	3.2515	-0.29%
2025-10-24	0	3.460	3.450	3.460	3.440	3.470	2,978,500	10,300,470	3.4583	3.252	3.242	3.252	3.233	3.261	3,169,348	3.2500	0.29%
2025-10-23	0	3.450	3.440	3.450	3.410	3.460	4,609,000	15,801,112	3.4283	3.242	3.233	3.242	3.205	3.252	4,904,323	3.2219	-0.29%
2025-10-22	0	3.460	3.450	3.460	3.430	3.470	3,327,000	11,460,880	3.4448	3.252	3.242	3.252	3.223	3.261	3,540,179	3.2374	0.29%
2025-10-21	0	3.450	3.440	3.450	3.420	3.460	4,905,000	16,907,068	3.4469	3.242	3.233	3.242	3.214	3.252	5,219,290	3.2393	0.88%
2025-10-20	0	3.420	3.410	3.420	3.400	3.440	3,346,373	11,441,299	3.4190	3.214	3.205	3.214	3.195	3.233	3,560,793	3.2131	0.88%
2025-10-17	0	3.390	3.390	3.400	3.390	3.490	10,804,700	36,911,044	3.4162	3.186	3.186	3.195	3.186	3.280	11,497,015	3.2105	-2.87%
2025-10-16	0	3.490	3.470	3.490	3.460	3.490	4,602,000	15,990,385	3.4747	3.280	3.261	3.280	3.252	3.280	4,896,875	3.2654	1.16%
2025-10-15	0	3.450	3.440	3.450	3.400	3.470	6,608,000	22,677,545	3.4318	3.242	3.233	3.242	3.195	3.261	7,031,410	3.2252	1.77%
2025-10-14	0	3.390	3.390	3.400	3.390	3.500	9,276,500	31,783,240	3.4262	3.186	3.186	3.195	3.186	3.289	9,870,895	3.2199	-2.02%
2025-10-13	0	3.460	3.450	3.460	3.390	3.460	10,203,500	34,951,810	3.4255	3.252	3.242	3.252	3.186	3.252	10,857,293	3.2192	-1.42%
2025-10-10	0	3.510	3.500	3.510	3.460	3.520	6,961,500	24,370,428	3.5007	3.299	3.289	3.299	3.252	3.308	7,407,561	3.2899	0.57%
2025-10-09	0	3.490	3.490	3.500	3.460	3.530	11,404,000	39,792,410	3.4893	3.280	3.280	3.289	3.252	3.317	12,134,715	3.2792	1.16%
2025-10-08	0	3.450	3.440	3.450	3.420	3.470	1,349,017	4,641,207	3.4404	3.242	3.233	3.242	3.214	3.261	1,435,456	3.2333	-0.58%
2025-10-06	0	3.470	3.460	3.470	3.440	3.470	1,527,500	5,280,840	3.4572	3.261	3.252	3.261	3.233	3.261	1,625,375	3.2490	0.00%
2025-10-03	0	3.470	3.460	3.470	3.440	3.490	1,678,060	5,806,168	3.4600	3.261	3.252	3.261	3.233	3.280	1,785,582	3.2517	0.29%
2025-10-02	0	3.460	3.460	3.470	3.460	3.520	3,043,670	10,588,703	3.4789	3.252	3.252	3.261	3.252	3.308	3,238,694	3.2694	-1.42%
2025-09-30	0	3.510	3.500	3.510	3.460	3.510	8,917,000	30,999,627	3.4765	3.299	3.289	3.299	3.252	3.299	9,488,360	3.2671	1.15%
2025-09-29	0	3.470	3.460	3.470	3.420	3.480	7,371,000	25,449,338	3.4526	3.261	3.252	3.261	3.214	3.270	7,843,299	3.2447	0.87%
2025-09-26	0	3.440	3.430	3.440	3.410	3.460	5,420,062	18,604,520	3.4325	3.233	3.223	3.233	3.205	3.252	5,767,354	3.2258	0.00%
2025-09-25	0	3.440	3.430	3.440	3.430	3.500	12,018,600	41,485,152	3.4517	3.233	3.223	3.233	3.223	3.289	12,788,696	3.2439	-1.43%
2025-09-24	0	3.490	3.480	3.490	3.470	3.510	8,276,000	28,877,221	3.4893	3.280	3.270	3.280	3.261	3.299	8,806,288	3.2792	0.00%
2025-09-23	0	3.490	3.490	3.500	3.460	3.610	12,660,500	44,260,229	3.4959	3.280	3.280	3.289	3.252	3.393	13,471,726	3.2854	-2.24%
2025-09-22	0	3.570	3.570	3.580	3.560	3.660	7,140,000	25,601,512	3.5856	3.355	3.355	3.364	3.346	3.440	7,597,498	3.3697	-1.92%
2025-09-19	0	3.640	3.610	3.640	3.600	3.640	7,813,000	28,325,512	3.6254	3.421	3.393	3.421	3.383	3.421	8,313,621	3.4071	0.83%
2025-09-18	0	3.610	3.610	3.620	3.560	3.680	12,006,000	43,473,470	3.6210	3.393	3.393	3.402	3.346	3.458	12,775,289	3.4029	-1.90%
2025-09-17	0	3.680	3.670	3.680	3.650	3.690	6,322,000	23,164,915	3.6642	3.458	3.449	3.458	3.430	3.468	6,727,084	3.4435	0.55%
2025-09-16	0	3.660	3.650	3.660	3.630	3.700	6,920,000	25,290,045	3.6546	3.440	3.430	3.440	3.411	3.477	7,363,401	3.4346	0.00%
2025-09-15	0	3.660	3.660	3.670	3.650	3.700	5,271,000	19,328,514	3.6670	3.440	3.440	3.449	3.430	3.477	5,608,741	3.4461	-0.54%
2025-09-12	0	3.680	3.680	3.690	3.630	3.690	7,926,000	29,000,005	3.6588	3.458	3.458	3.468	3.411	3.468	8,433,861	3.4385	1.38%
2025-09-11	0	3.630	3.620	3.630	3.550	3.640	9,820,000	35,387,157	3.6036	3.411	3.402	3.411	3.336	3.421	10,449,220	3.3866	-0.27%
2025-09-10	0	3.640	3.630	3.640	3.610	3.660	4,920,500	17,873,615	3.6325	3.421	3.411	3.421	3.393	3.440	5,235,783	3.4137	0.97%
2025-09-09	0	3.660	3.650	3.660	3.630	3.700	9,493,000	34,751,680	3.6608	3.388	3.379	3.388	3.360	3.425	10,254,809	3.3888	-0.54%
2025-09-08	0	3.680	3.660	3.680	3.610	3.690	10,332,500	37,759,280	3.6544	3.407	3.388	3.407	3.342	3.416	11,161,679	3.3829	1.66%
2025-09-05	0	3.620	3.610	3.620	3.550	3.630	8,454,000	30,365,465	3.5918	3.351	3.342	3.351	3.286	3.360	9,132,430	3.3250	2.26%
2025-09-04	0	3.540	3.530	3.540	3.530	3.640	17,213,500	61,350,930	3.5641	3.277	3.268	3.277	3.268	3.370	18,594,876	3.2993	-2.48%
2025-09-03	0	3.630	3.620	3.630	3.620	3.680	6,794,034	24,715,124	3.6378	3.360	3.351	3.360	3.351	3.407	7,339,252	3.3675	-0.55%
2025-09-02	0	3.650	3.640	3.650	3.640	3.720	8,020,000	29,451,160	3.6722	3.379	3.370	3.379	3.370	3.444	8,663,602	3.3994	-0.82%
2025-09-01	0	3.680	3.680	3.690	3.630	3.690	9,158,000	33,609,365	3.6699	3.407	3.407	3.416	3.360	3.416	9,892,926	3.3973	0.82%
2025-08-29	0	3.650	3.640	3.650	3.630	3.690	9,449,500	34,566,940	3.6581	3.379	3.370	3.379	3.360	3.416	10,207,818	3.3863	0.55%
2025-08-28	0	3.630	3.620	3.630	3.590	3.740	21,966,000	80,196,725	3.6509	3.360	3.351	3.360	3.323	3.462	23,728,762	3.3797	-2.42%
2025-08-27	0	3.720	3.720	3.730	3.720	3.880	19,238,000	72,711,590	3.7796	3.444	3.444	3.453	3.444	3.592	20,781,841	3.4988	-2.87%
2025-08-26	0	3.830	3.820	3.830	3.820	3.900	9,160,500	35,153,715	3.8375	3.545	3.536	3.545	3.536	3.610	9,895,626	3.5524	-0.26%
2025-08-25	0	3.840	3.840	3.860	3.840	3.900	15,737,000	60,775,600	3.8620	3.555	3.555	3.573	3.555	3.610	16,999,888	3.5751	0.26%
2025-08-22	0	3.830	3.830	3.840	3.780	3.840	8,346,659	31,729,144	3.8014	3.545	3.545	3.555	3.499	3.555	9,016,475	3.5190	0.52%
2025-08-21	0	3.810	3.800	3.810	3.780	3.870	10,567,000	40,296,995	3.8135	3.527	3.518	3.527	3.499	3.583	11,414,997	3.5302	-0.78%
2025-08-20	0	3.840	3.830	3.840	3.800	3.880	10,617,500	40,670,460	3.8305	3.555	3.545	3.555	3.518	3.592	11,469,550	3.5460	-1.03%
2025-08-19	0	3.880	3.880	3.890	3.870	3.950	11,088,700	43,327,969	3.9074	3.592	3.592	3.601	3.583	3.657	11,978,564	3.6171	-0.77%
2025-08-18	0	3.910	3.900	3.910	3.850	3.920	14,924,000	57,928,980	3.8816	3.620	3.610	3.620	3.564	3.629	16,121,645	3.5932	1.82%
2025-08-15	0	3.840	3.830	3.840	3.790	3.860	12,009,500	45,940,095	3.8253	3.555	3.545	3.555	3.508	3.573	12,973,257	3.5411	0.00%
2025-08-14	0	3.840	3.830	3.840	3.810	3.890	11,082,500	42,679,895	3.8511	3.555	3.545	3.555	3.527	3.601	11,971,866	3.5650	0.00%
2025-08-13	0	3.840	3.840	3.850	3.770	3.850	18,300,000	69,912,047	3.8203	3.555	3.555	3.564	3.490	3.564	19,768,567	3.5365	1.59%
2025-08-12	0	3.780	3.770	3.780	3.760	3.830	11,476,000	43,433,312	3.7847	3.499	3.490	3.499	3.481	3.545	12,396,944	3.5035	0.27%
2025-08-11	0	3.770	3.760	3.770	3.730	3.810	16,589,500	62,471,135	3.7657	3.490	3.481	3.490	3.453	3.527	17,920,800	3.4860	0.27%
2025-08-08	0	3.760	3.750	3.760	3.740	3.800	12,656,000	47,635,595	3.7639	3.481	3.471	3.481	3.462	3.518	13,671,639	3.4843	-0.53%
2025-08-07	0	3.780	3.770	3.780	3.680	3.830	31,419,000	118,439,890	3.7697	3.499	3.490	3.499	3.407	3.545	33,940,362	3.4896	2.72%
2025-08-06	0	3.680	3.670	3.680	3.650	3.730	26,319,345	96,936,847	3.6831	3.407	3.397	3.407	3.379	3.453	28,431,461	3.4095	-0.54%
2025-08-05	0	3.700	3.700	3.710	3.670	3.780	43,717,500	162,171,342	3.7095	3.425	3.425	3.434	3.397	3.499	47,225,811	3.4340	-1.07%
2025-08-04	0	3.740	3.730	3.740	3.700	4.120	107,462,500	408,354,910	3.8000	3.462	3.453	3.462	3.425	3.814	116,086,320	3.5177	-15.58%
2025-08-01	0	4.430	4.420	4.430	4.410	4.560	10,425,000	46,681,741	4.4779	4.101	4.092	4.101	4.082	4.221	11,261,602	4.1452	-0.45%
2025-07-31	0	4.450	4.440	4.450	4.400	4.620	14,880,000	66,931,045	4.4981	4.119	4.110	4.119	4.073	4.277	16,074,114	4.1639	-3.68%
2025-07-30	0	4.620	4.610	4.620	4.430	4.700	28,615,500	131,750,245	4.6042	4.277	4.268	4.277	4.101	4.351	30,911,882	4.2621	3.12%
2025-07-29	0	4.480	4.470	4.480	4.300	4.520	13,514,000	59,891,642	4.4318	4.147	4.138	4.147	3.981	4.184	14,598,493	4.1026	2.52%
2025-07-28	0	4.370	4.370	4.380	4.360	4.440	5,326,000	23,423,305	4.3979	4.045	4.045	4.055	4.036	4.110	5,753,409	4.0712	-0.46%
2025-07-25	0	4.390	4.390	4.400	4.340	4.570	14,741,000	65,681,810	4.4557	4.064	4.064	4.073	4.018	4.231	15,923,959	4.1247	-0.90%
2025-07-24	0	4.430	4.420	4.430	4.220	4.440	17,455,500	75,910,330	4.3488	4.101	4.092	4.101	3.907	4.110	18,856,297	4.0257	5.48%
2025-07-23	0	4.200	4.190	4.200	4.170	4.290	10,546,500	44,580,155	4.2270	3.888	3.879	3.888	3.860	3.971	11,392,852	3.9130	-0.24%
2025-07-22	0	4.210	4.210	4.220	4.070	4.210	13,052,000	54,225,175	4.1545	3.897	3.897	3.907	3.768	3.897	14,099,417	3.8459	3.19%
2025-07-21	0	4.080	4.070	4.080	4.050	4.130	8,756,500	35,674,305	4.0740	3.777	3.768	3.777	3.749	3.823	9,459,205	3.7714	-1.21%
2025-07-18	0	4.130	4.120	4.130	4.080	4.130	6,599,500	27,123,420	4.1099	3.823	3.814	3.823	3.777	3.823	7,129,107	3.8046	0.24%
2025-07-17	0	4.120	4.110	4.120	4.050	4.150	6,871,340	28,222,052	4.1072	3.814	3.805	3.814	3.749	3.842	7,422,762	3.8021	1.48%
2025-07-16	0	4.060	4.050	4.060	4.050	4.160	11,006,500	44,964,622	4.0853	3.758	3.749	3.758	3.749	3.851	11,889,767	3.7818	-1.93%
2025-07-15	0	4.140	4.130	4.140	4.080	4.200	5,436,500	22,410,015	4.1221	3.832	3.823	3.832	3.777	3.888	5,872,777	3.8159	-1.19%
2025-07-14	0	4.190	4.180	4.190	4.160	4.230	4,426,000	18,527,715	4.1861	3.879	3.869	3.879	3.851	3.916	4,781,185	3.8751	-0.71%
2025-07-11	0	4.220	4.220	4.230	4.140	4.250	6,759,500	28,456,770	4.2099	3.907	3.907	3.916	3.832	3.934	7,301,947	3.8971	2.18%
2025-07-10	0	4.130	4.120	4.150	4.080	4.160	2,912,000	11,986,990	4.1164	3.823	3.814	3.842	3.777	3.851	3,145,687	3.8106	0.73%
2025-07-09	0	4.100	4.100	4.110	4.070	4.180	5,534,113	22,853,937	4.1296	3.795	3.795	3.805	3.768	3.869	5,978,223	3.8229	-0.73%
2025-07-08	0	4.130	4.130	4.140	4.100	4.180	4,289,000	17,748,040	4.1380	3.823	3.823	3.832	3.795	3.869	4,633,190	3.8306	0.00%
2025-07-07	0	4.130	4.120	4.130	4.080	4.140	4,362,000	17,928,760	4.1102	3.823	3.814	3.823	3.777	3.832	4,712,049	3.8049	0.00%
2025-07-04	0	4.130	4.120	4.130	4.100	4.220	4,619,500	19,093,245	4.1332	3.823	3.814	3.823	3.795	3.907	4,990,213	3.8261	-1.67%
2025-07-03	0	4.200	4.190	4.200	4.130	4.210	3,446,000	14,399,295	4.1786	3.888	3.879	3.888	3.823	3.897	3,722,540	3.8681	0.72%
2025-07-02	0	4.170	4.160	4.170	4.100	4.200	7,733,500	32,240,606	4.1690	3.860	3.851	3.860	3.795	3.888	8,354,110	3.8593	1.71%
2025-06-30	0	4.100	4.080	4.100	4.010	4.110	5,185,000	21,101,907	4.0698	3.795	3.777	3.795	3.712	3.805	5,601,094	3.7675	0.74%
2025-06-27	0	4.070	4.060	4.070	4.020	4.080	4,683,000	18,993,755	4.0559	3.768	3.758	3.768	3.721	3.777	5,058,809	3.7546	0.49%
2025-06-26	0	4.050	4.030	4.050	3.980	4.060	2,983,500	12,005,852	4.0241	3.749	3.731	3.749	3.684	3.758	3,222,925	3.7251	-0.25%
2025-06-25	0	4.060	4.050	4.060	4.000	4.070	4,609,500	18,591,410	4.0333	3.758	3.749	3.758	3.703	3.768	4,979,410	3.7337	1.25%
2025-06-24	0	4.010	4.010	4.020	3.930	4.020	4,668,209	18,537,411	3.9710	3.712	3.712	3.721	3.638	3.721	5,042,831	3.6760	2.04%
2025-06-23	0	3.930	3.920	3.930	3.840	3.930	3,964,000	15,384,706	3.8811	3.638	3.629	3.638	3.555	3.638	4,282,109	3.5928	0.77%
2025-06-20	0	3.900	3.900	3.910	3.900	3.970	9,397,000	36,755,164	3.9114	3.610	3.610	3.620	3.610	3.675	10,151,105	3.6208	0.00%
2025-06-19	0	3.900	3.890	3.900	3.870	4.090	8,109,000	31,946,949	3.9397	3.610	3.601	3.610	3.583	3.786	8,759,744	3.6470	-4.18%
2025-06-18	0	4.070	4.060	4.070	4.020	4.120	5,946,000	24,216,826	4.0728	3.768	3.758	3.768	3.721	3.814	6,423,164	3.7702	-0.49%
2025-06-17	0	4.090	4.090	4.100	4.090	4.260	7,172,000	29,831,102	4.1594	3.786	3.786	3.795	3.786	3.944	7,747,550	3.8504	-1.68%
2025-06-16	0	4.160	4.150	4.160	4.020	4.160	9,198,500	37,838,541	4.1136	3.851	3.842	3.851	3.721	3.851	9,936,676	3.8080	2.72%
2025-06-13	0	4.050	4.040	4.050	3.990	4.130	6,170,000	24,922,690	4.0393	3.749	3.740	3.749	3.694	3.823	6,665,140	3.7393	-1.22%
2025-06-12	0	4.100	4.100	4.120	4.040	4.130	5,761,000	23,623,678	4.1006	3.795	3.795	3.814	3.740	3.823	6,223,318	3.7960	1.23%
2025-06-11	0	4.050	4.040	4.050	4.030	4.110	4,426,000	17,953,814	4.0564	3.749	3.740	3.749	3.731	3.805	4,781,185	3.7551	0.25%
2025-06-10	0	4.040	4.040	4.060	4.020	4.140	10,284,000	42,023,830	4.0863	3.740	3.740	3.758	3.721	3.832	11,109,287	3.7828	-1.70%
2025-06-09	0	4.110	4.100	4.110	3.980	4.120	10,339,717	42,180,230	4.0794	3.805	3.795	3.805	3.684	3.814	11,169,475	3.7764	4.02%
2025-06-06	0	4.040	4.030	4.040	3.970	4.060	4,748,000	19,053,960	4.0130	3.657	3.648	3.657	3.594	3.676	5,244,561	3.6331	0.25%
2025-06-05	0	4.030	4.010	4.030	4.010	4.060	5,037,500	20,302,226	4.0302	3.648	3.630	3.648	3.630	3.676	5,564,338	3.6486	0.00%
2025-06-04	0	4.030	4.030	4.050	4.020	4.110	6,263,500	25,413,105	4.0573	3.648	3.648	3.667	3.639	3.721	6,918,557	3.6732	-0.74%
2025-06-03	0	4.060	4.050	4.060	4.050	4.120	4,997,000	20,384,375	4.0793	3.676	3.667	3.676	3.667	3.730	5,519,602	3.6931	0.25%
2025-06-02	0	4.050	4.030	4.050	3.920	4.120	1,899,000	7,554,180	3.9780	3.667	3.648	3.667	3.549	3.730	2,097,604	3.6013	-1.70%
2025-05-30	0	4.120	4.110	4.120	4.040	4.170	8,215,500	33,817,065	4.1163	3.730	3.721	3.730	3.657	3.775	9,074,703	3.7265	0.98%
2025-05-29	0	4.080	4.060	4.080	4.010	4.080	4,944,000	20,003,690	4.0461	3.694	3.676	3.694	3.630	3.694	5,461,059	3.6630	1.75%
2025-05-28	0	4.010	4.010	4.020	4.000	4.100	2,704,317	10,893,261	4.0281	3.630	3.630	3.639	3.621	3.712	2,987,143	3.6467	-1.23%
2025-05-27	0	4.060	4.050	4.060	3.920	4.060	7,685,000	30,854,699	4.0149	3.676	3.667	3.676	3.549	3.676	8,488,722	3.6348	3.57%
2025-05-26	0	3.920	3.920	3.930	3.910	4.010	4,005,000	15,837,990	3.9546	3.549	3.549	3.558	3.540	3.630	4,423,856	3.5801	-0.25%
2025-05-23	0	3.930	3.920	3.930	3.830	4.010	10,008,500	39,503,985	3.9470	3.558	3.549	3.558	3.467	3.630	11,055,221	3.5733	2.61%
2025-05-22	0	3.830	3.820	3.830	3.800	3.920	3,499,500	13,468,074	3.8486	3.467	3.458	3.467	3.440	3.549	3,865,489	3.4842	-2.30%
2025-05-21	0	3.920	3.900	3.920	3.880	3.930	4,970,000	19,416,732	3.9068	3.549	3.531	3.549	3.513	3.558	5,489,779	3.5369	1.03%
2025-05-20	0	3.880	3.880	3.890	3.840	3.900	5,341,500	20,670,632	3.8698	3.513	3.513	3.522	3.476	3.531	5,900,131	3.5034	0.52%
2025-05-19	0	3.860	3.850	3.860	3.800	3.890	4,184,500	16,098,884	3.8473	3.495	3.485	3.495	3.440	3.522	4,622,128	3.4830	1.05%
2025-05-16	0	3.820	3.800	3.820	3.730	3.820	2,800,500	10,597,327	3.7841	3.458	3.440	3.458	3.377	3.458	3,093,385	3.4258	1.87%
2025-05-15	0	3.750	3.750	3.760	3.740	3.790	2,094,700	7,874,493	3.7592	3.395	3.395	3.404	3.386	3.431	2,313,770	3.4033	-0.79%
2025-05-14	0	3.780	3.780	3.800	3.730	3.820	4,579,500	17,314,795	3.7809	3.422	3.422	3.440	3.377	3.458	5,058,439	3.4230	0.53%
2025-05-13	0	3.760	3.750	3.760	3.730	3.830	4,633,000	17,501,085	3.7775	3.404	3.395	3.404	3.377	3.467	5,117,534	3.4198	-1.31%
2025-05-12	0	3.810	3.810	3.820	3.700	3.820	8,154,100	30,692,975	3.7641	3.449	3.449	3.458	3.350	3.458	9,006,882	3.4077	2.70%
2025-05-09	0	3.710	3.700	3.710	3.690	3.740	3,248,241	12,058,364	3.7123	3.359	3.350	3.359	3.341	3.386	3,587,952	3.3608	-0.54%
2025-05-08	0	3.730	3.730	3.740	3.710	3.740	2,547,000	9,484,697	3.7239	3.377	3.377	3.386	3.359	3.386	2,813,373	3.3713	0.00%
2025-05-07	0	3.730	3.730	3.740	3.700	3.810	4,611,000	17,235,685	3.7379	3.377	3.377	3.386	3.350	3.449	5,093,233	3.3840	0.27%
2025-05-06	0	3.720	3.700	3.720	3.640	3.740	5,123,000	18,987,965	3.7064	3.368	3.350	3.368	3.295	3.386	5,658,780	3.3555	1.36%
2025-05-02	0	3.670	3.650	3.670	3.600	3.670	1,452,500	5,289,055	3.6413	3.323	3.304	3.323	3.259	3.323	1,604,407	3.2966	0.27%
2025-04-30	0	3.660	3.650	3.660	3.650	3.690	4,067,100	14,890,452	3.6612	3.313	3.304	3.313	3.304	3.341	4,492,450	3.3146	0.00%
2025-04-29	0	3.660	3.640	3.660	3.620	3.680	2,337,789	8,547,058	3.6560	3.313	3.295	3.313	3.277	3.332	2,582,282	3.3099	1.10%
2025-04-28	0	3.620	3.620	3.630	3.610	3.670	5,187,259	18,829,502	3.6300	3.277	3.277	3.286	3.268	3.323	5,729,759	3.2863	-1.36%
2025-04-25	0	3.670	3.650	3.670	3.650	3.790	6,162,500	22,950,730	3.7243	3.323	3.304	3.323	3.304	3.431	6,806,994	3.3716	-1.08%
2025-04-24	0	3.710	3.710	3.720	3.630	3.790	10,564,000	39,142,070	3.7052	3.359	3.359	3.368	3.286	3.431	11,668,817	3.3544	0.27%
2025-04-23	0	3.700	3.690	3.700	3.660	3.720	7,818,500	28,853,185	3.6904	3.350	3.341	3.350	3.313	3.368	8,636,184	3.3410	1.37%
2025-04-22	0	3.650	3.650	3.660	3.500	3.670	14,387,000	51,755,264	3.5974	3.304	3.304	3.313	3.169	3.323	15,891,639	3.2568	4.58%
2025-04-17	0	3.490	3.480	3.490	3.430	3.500	5,504,800	19,136,142	3.4763	3.160	3.151	3.160	3.105	3.169	6,080,510	3.1471	1.16%
2025-04-16	0	3.450	3.450	3.470	3.430	3.570	7,271,502	25,251,986	3.4727	3.123	3.123	3.141	3.105	3.232	8,031,979	3.1439	-2.54%
2025-04-15	0	3.540	3.540	3.550	3.520	3.640	10,161,000	36,052,075	3.5481	3.205	3.205	3.214	3.187	3.295	11,223,670	3.2121	-1.67%
2025-04-14	0	3.600	3.600	3.610	3.600	3.660	6,784,500	24,602,065	3.6262	3.259	3.259	3.268	3.259	3.313	7,494,045	3.2829	0.28%
2025-04-11	0	3.590	3.580	3.600	3.540	3.610	8,496,000	30,423,919	3.5810	3.250	3.241	3.259	3.205	3.268	9,384,539	3.2419	0.28%
2025-04-10	0	3.580	3.570	3.580	3.530	3.680	11,597,500	41,734,880	3.5986	3.241	3.232	3.241	3.196	3.332	12,810,404	3.2579	2.29%
2025-04-09	0	3.500	3.490	3.500	3.310	3.520	9,677,000	33,024,184	3.4126	3.169	3.160	3.169	2.997	3.187	10,689,052	3.0895	2.04%
2025-04-08	0	3.430	3.430	3.440	3.350	3.470	8,448,948	28,843,212	3.4138	3.105	3.105	3.114	3.033	3.141	9,332,566	3.0906	2.69%
2025-04-07	0	3.340	3.340	3.350	3.340	3.640	23,620,000	81,962,612	3.4701	3.024	3.024	3.033	3.024	3.295	26,090,256	3.1415	-13.02%
2025-04-03	0	3.840	3.840	3.850	3.760	3.870	6,309,500	24,097,392	3.8192	3.476	3.476	3.485	3.404	3.504	6,969,368	3.4576	0.26%
2025-04-02	0	3.830	3.830	3.840	3.780	3.870	10,985,500	41,982,470	3.8216	3.467	3.467	3.476	3.422	3.504	12,134,399	3.4598	-0.52%
2025-04-01	0	3.850	3.850	3.860	3.710	3.890	18,529,500	70,978,010	3.8305	3.485	3.485	3.495	3.359	3.522	20,467,375	3.4679	3.49%
2025-03-31	0	3.720	3.710	3.720	3.650	3.830	18,135,000	67,484,436	3.7212	3.368	3.359	3.368	3.304	3.467	20,031,617	3.3689	-2.87%
2025-03-28	0	3.830	3.830	3.850	3.800	4.020	19,261,500	74,550,210	3.8704	3.467	3.467	3.485	3.440	3.639	21,275,930	3.5040	-3.53%
2025-03-27	0	3.970	3.950	3.970	3.910	4.080	11,103,500	43,976,620	3.9606	3.594	3.576	3.594	3.540	3.694	12,264,740	3.5856	-2.22%
2025-03-26	0	4.060	4.050	4.060	4.030	4.240	9,156,500	37,666,865	4.1137	3.676	3.667	3.676	3.648	3.839	10,114,116	3.7242	-2.17%
2025-03-25	0	4.150	4.150	4.170	4.040	4.250	8,062,000	33,326,583	4.1338	3.757	3.757	3.775	3.657	3.848	8,905,150	3.7424	-2.35%
2025-03-24	0	4.250	4.240	4.250	4.200	4.300	6,404,537	27,202,331	4.2474	3.848	3.839	3.848	3.802	3.893	7,074,344	3.8452	0.47%
2025-03-21	0	4.230	4.230	4.270	4.210	4.400	13,039,000	56,014,705	4.2959	3.829	3.829	3.866	3.811	3.983	14,402,661	3.8892	-3.20%
2025-03-20	0	4.370	4.370	4.380	4.330	4.480	13,379,500	59,165,930	4.4221	3.956	3.956	3.965	3.920	4.056	14,778,771	4.0034	-0.23%
2025-03-19	0	4.380	4.370	4.380	4.340	4.470	9,329,954	41,015,771	4.3961	3.965	3.956	3.965	3.929	4.047	10,305,711	3.9799	-0.45%
2025-03-18	0	4.400	4.400	4.410	4.290	4.440	14,319,500	62,692,335	4.3781	3.983	3.983	3.992	3.884	4.020	15,817,079	3.9636	2.56%
2025-03-17	0	4.290	4.290	4.300	4.240	4.430	12,466,999	54,055,177	4.3359	3.884	3.884	3.893	3.839	4.011	13,770,838	3.9253	0.00%
2025-03-14	0	4.290	4.280	4.290	4.150	4.300	7,561,500	32,163,615	4.2536	3.884	3.875	3.884	3.757	3.893	8,352,306	3.8509	3.37%
2025-03-13	0	4.150	4.140	4.150	4.100	4.250	3,849,000	16,029,770	4.1647	3.757	3.748	3.757	3.712	3.848	4,251,541	3.7703	-0.72%
2025-03-12	0	4.180	4.180	4.190	4.150	4.250	2,964,000	12,492,523	4.2148	3.784	3.784	3.793	3.757	3.848	3,273,985	3.8157	-0.71%
2025-03-11	0	4.210	4.210	4.220	4.120	4.220	2,886,500	12,019,600	4.1641	3.811	3.811	3.820	3.730	3.820	3,188,379	3.7698	0.24%
2025-03-10	0	4.200	4.200	4.210	4.110	4.340	3,873,000	16,280,575	4.2036	3.802	3.802	3.811	3.721	3.929	4,278,051	3.8056	0.00%
2025-03-07	0	4.200	4.200	4.210	4.120	4.210	4,566,000	19,054,793	4.1732	3.802	3.802	3.811	3.730	3.811	5,043,527	3.7781	0.96%
2025-03-06	0	4.160	4.160	4.170	4.110	4.190	5,083,500	21,135,382	4.1576	3.766	3.766	3.775	3.721	3.793	5,615,149	3.7640	1.96%
2025-03-05	0	4.080	4.080	4.090	4.010	4.110	3,393,000	13,752,985	4.0533	3.694	3.694	3.703	3.630	3.721	3,747,851	3.6696	0.99%
2025-03-04	0	4.040	4.030	4.040	3.940	4.050	4,898,500	19,622,815	4.0059	3.657	3.648	3.657	3.567	3.667	5,410,801	3.6266	1.00%
2025-03-03	0	4.000	4.000	4.020	3.970	4.150	5,080,500	20,630,203	4.0607	3.621	3.621	3.639	3.594	3.757	5,611,835	3.6762	-2.68%
2025-02-28	0	4.110	4.100	4.110	4.060	4.240	9,012,000	37,248,340	4.1332	3.721	3.712	3.721	3.676	3.839	9,954,504	3.7419	-3.97%
2025-02-27	0	4.280	4.270	4.280	4.220	4.350	8,103,500	34,595,695	4.2692	3.875	3.866	3.875	3.820	3.938	8,950,990	3.8650	0.71%
2025-02-26	0	4.250	4.240	4.250	4.120	4.270	9,739,000	41,089,085	4.2190	3.848	3.839	3.848	3.730	3.866	10,757,536	3.8196	3.41%
2025-02-25	0	4.110	4.100	4.110	4.050	4.150	7,904,000	32,352,450	4.0932	3.721	3.712	3.721	3.667	3.757	8,730,626	3.7056	-1.44%
2025-02-24	0	4.170	4.170	4.180	4.170	4.300	11,037,100	46,583,856	4.2207	3.775	3.775	3.784	3.775	3.893	12,191,395	3.8210	-2.80%
2025-02-21	0	4.290	4.280	4.290	4.180	4.420	26,754,000	114,266,310	4.2710	3.884	3.875	3.884	3.784	4.002	29,552,019	3.8666	-2.94%
2025-02-20	0	4.420	4.420	4.430	3.990	4.620	36,626,500	158,563,940	4.3292	4.002	4.002	4.011	3.612	4.183	40,457,017	3.9193	9.41%
2025-02-19	0	4.040	4.020	4.040	3.940	4.050	5,111,500	20,426,913	3.9963	3.657	3.639	3.657	3.567	3.667	5,646,077	3.6179	0.25%
2025-02-18	0	4.030	4.020	4.030	3.970	4.110	6,890,000	27,700,655	4.0204	3.648	3.639	3.648	3.594	3.721	7,610,578	3.6398	-2.42%
2025-02-17	0	4.130	4.120	4.140	3.990	4.250	15,061,000	62,426,065	4.1449	3.739	3.730	3.748	3.612	3.848	16,636,128	3.7524	2.74%
2025-02-14	0	4.020	4.020	4.030	3.850	4.050	8,415,500	33,396,290	3.9684	3.639	3.639	3.648	3.485	3.667	9,295,620	3.5927	5.24%
2025-02-13	0	3.820	3.810	3.820	3.820	3.990	4,985,200	19,499,824	3.9115	3.458	3.449	3.458	3.458	3.612	5,506,568	3.5412	-3.05%
2025-02-12	0	3.940	3.930	3.940	3.880	3.950	4,450,192	17,375,839	3.9045	3.567	3.558	3.567	3.513	3.576	4,915,607	3.5348	1.03%
2025-02-11	0	3.900	3.900	3.910	3.870	4.020	3,471,500	13,672,270	3.9384	3.531	3.531	3.540	3.504	3.639	3,834,561	3.5655	-1.27%
2025-02-10	0	3.950	3.950	3.960	3.900	3.990	5,597,500	22,081,663	3.9449	3.576	3.576	3.585	3.531	3.612	6,182,905	3.5714	-0.75%
2025-02-07	0	3.980	3.950	3.980	3.930	4.020	3,827,320	15,207,487	3.9734	3.603	3.576	3.603	3.558	3.639	4,227,593	3.5972	0.25%
2025-02-06	0	3.970	3.940	3.970	3.820	3.980	5,475,822	21,465,435	3.9200	3.594	3.567	3.594	3.458	3.603	6,048,501	3.5489	2.85%
2025-02-05	0	3.860	3.840	3.860	3.750	3.890	2,857,200	10,974,344	3.8409	3.495	3.476	3.495	3.395	3.522	3,156,015	3.4773	0.52%
2025-02-04	0	3.840	3.830	3.840	3.760	3.860	1,114,100	4,258,769	3.8226	3.476	3.467	3.476	3.404	3.495	1,230,616	3.4607	0.52%
2025-02-03	0	3.820	3.800	3.820	3.620	3.830	3,058,500	11,438,206	3.7398	3.458	3.440	3.458	3.277	3.467	3,378,368	3.3857	2.14%
2025-01-28	0	3.740	3.730	3.740	3.720	3.780	220,500	823,620	3.7352	3.386	3.377	3.386	3.368	3.422	243,561	3.3816	-1.58%
2025-01-27	0	3.800	3.790	3.800	3.740	3.850	3,619,500	13,727,354	3.7926	3.440	3.431	3.440	3.386	3.485	3,998,039	3.4335	1.60%
2025-01-24	0	3.740	3.730	3.740	3.680	3.760	2,260,100	8,422,547	3.7266	3.386	3.377	3.386	3.332	3.404	2,496,469	3.3738	1.08%
2025-01-23	0	3.700	3.680	3.700	3.680	3.810	3,192,100	11,900,750	3.7282	3.350	3.332	3.350	3.332	3.449	3,525,940	3.3752	-1.07%
2025-01-22	0	3.740	3.730	3.740	3.710	3.830	3,578,800	13,374,438	3.7371	3.386	3.377	3.386	3.359	3.467	3,953,082	3.3833	-2.35%
2025-01-21	0	3.830	3.820	3.830	3.790	3.850	1,290,500	4,925,655	3.8169	3.467	3.458	3.467	3.431	3.485	1,425,465	3.4555	0.26%
2025-01-20	0	3.820	3.810	3.820	3.780	3.870	4,511,000	17,265,383	3.8274	3.458	3.449	3.458	3.422	3.504	4,982,775	3.4650	0.26%
2025-01-17	0	3.810	3.780	3.810	3.760	3.820	2,628,600	9,957,967	3.7883	3.449	3.422	3.449	3.404	3.458	2,903,507	3.4296	0.26%
2025-01-16	0	3.800	3.800	3.810	3.790	3.890	5,557,100	21,208,914	3.8165	3.440	3.440	3.449	3.431	3.522	6,138,279	3.4552	0.00%
2025-01-15	0	3.800	3.790	3.800	3.790	3.880	2,564,000	9,777,133	3.8132	3.440	3.431	3.440	3.431	3.513	2,832,151	3.4522	-0.78%
2025-01-14	0	3.830	3.830	3.850	3.760	3.860	3,034,500	11,610,283	3.8261	3.467	3.467	3.485	3.404	3.495	3,351,858	3.4638	1.32%
2025-01-13	0	3.780	3.770	3.780	3.750	3.830	1,053,642	3,986,585	3.7836	3.422	3.413	3.422	3.395	3.467	1,163,835	3.4254	-1.56%
2025-01-10	0	3.840	3.840	3.850	3.830	3.900	2,129,000	8,204,405	3.8536	3.476	3.476	3.485	3.467	3.531	2,351,658	3.4888	-1.03%
2025-01-09	0	3.880	3.880	3.890	3.860	3.920	1,565,500	6,085,035	3.8870	3.513	3.513	3.522	3.495	3.549	1,729,225	3.5189	-0.51%
2025-01-08	0	3.900	3.890	3.900	3.860	3.970	3,277,500	12,765,902	3.8950	3.531	3.522	3.531	3.495	3.594	3,620,271	3.5262	-2.01%
2025-01-07	0	3.980	3.970	3.980	3.880	4.010	2,539,000	10,031,775	3.9511	3.603	3.594	3.603	3.513	3.630	2,804,537	3.5770	1.27%
2025-01-06	0	3.930	3.900	3.930	3.900	4.020	2,042,000	8,072,777	3.9534	3.558	3.531	3.558	3.531	3.639	2,255,559	3.5791	-0.51%
2025-01-03	0	3.950	3.920	3.950	3.920	4.040	2,171,502	8,605,052	3.9627	3.576	3.549	3.576	3.549	3.657	2,398,605	3.5875	-0.75%
2025-01-02	0	3.980	3.980	3.990	3.940	4.080	7,095,500	28,431,885	4.0070	3.603	3.603	3.612	3.567	3.694	7,837,570	3.6276	0.00%
2024-12-31	0	3.980	3.970	3.980	3.890	4.000	3,834,000	15,034,537	3.9214	3.603	3.594	3.603	3.522	3.621	4,234,972	3.5501	0.25%
2024-12-30	0	3.970	3.940	3.970	3.930	4.080	2,463,000	9,817,375	3.9859	3.594	3.567	3.594	3.558	3.694	2,720,588	3.6085	-1.98%
2024-12-27	0	4.050	4.020	4.050	4.020	4.100	1,870,000	7,572,460	4.0494	3.667	3.639	3.667	3.639	3.712	2,065,571	3.6660	-1.22%
2024-12-24	0	4.100	4.090	4.100	3.990	4.110	1,942,564	7,935,184	4.0849	3.712	3.703	3.712	3.612	3.721	2,145,724	3.6981	1.99%
2024-12-23	0	4.020	4.010	4.020	3.930	4.020	2,359,500	9,411,345	3.9887	3.639	3.630	3.639	3.558	3.639	2,606,264	3.6110	1.26%
2024-12-20	0	3.970	3.970	3.980	3.960	4.050	2,577,543	10,335,388	4.0098	3.594	3.594	3.603	3.585	3.667	2,847,111	3.6301	0.25%
2024-12-19	0	3.960	3.960	3.970	3.900	3.980	3,182,500	12,565,402	3.9483	3.585	3.585	3.594	3.531	3.603	3,515,336	3.5745	-0.75%
2024-12-18	0	3.990	3.950	3.990	3.870	4.010	5,426,500	21,354,775	3.9353	3.612	3.576	3.612	3.504	3.630	5,994,021	3.5627	2.05%
2024-12-17	0	3.910	3.890	3.910	3.830	3.940	5,487,000	21,329,045	3.8872	3.540	3.522	3.540	3.467	3.567	6,060,848	3.5192	0.77%
2024-12-16	0	3.880	3.880	3.890	3.860	3.990	3,958,803	15,503,875	3.9163	3.513	3.513	3.522	3.495	3.612	4,372,827	3.5455	-1.77%
2024-12-13	0	3.950	3.940	3.950	3.940	4.050	2,734,500	10,909,255	3.9895	3.576	3.567	3.576	3.567	3.667	3,020,483	3.6118	-2.47%
2024-12-12	0	4.050	4.050	4.060	4.000	4.150	2,633,500	10,750,510	4.0822	3.667	3.667	3.676	3.621	3.757	2,908,920	3.6957	0.75%
2024-12-11	0	4.020	4.010	4.020	3.990	4.060	3,823,500	15,353,725	4.0156	3.639	3.630	3.639	3.612	3.676	4,223,374	3.6354	0.75%
2024-12-10	0	3.990	3.970	3.990	3.970	4.140	3,354,000	13,580,335	4.0490	3.612	3.594	3.612	3.594	3.748	3,704,772	3.6656	-1.24%
2024-12-09	0	4.040	4.040	4.050	3.870	4.040	4,246,996	16,668,256	3.9247	3.657	3.657	3.667	3.504	3.657	4,691,161	3.5531	3.59%
2024-12-06	0	3.900	3.890	3.900	3.880	3.950	3,132,000	12,260,130	3.9145	3.531	3.522	3.531	3.513	3.576	3,459,555	3.5438	0.78%
2024-12-05	0	3.870	3.870	3.880	3.840	3.940	1,928,000	7,485,850	3.8827	3.504	3.504	3.513	3.476	3.567	2,129,636	3.5151	-1.02%
2024-12-04	0	3.910	3.910	3.920	3.890	3.960	1,833,500	7,195,760	3.9246	3.540	3.540	3.549	3.522	3.585	2,025,253	3.5530	-0.51%
2024-12-03	0	3.930	3.930	3.940	3.880	3.950	2,393,000	9,392,165	3.9248	3.558	3.558	3.567	3.513	3.576	2,643,268	3.5532	0.51%
2024-12-02	0	3.910	3.900	3.910	3.860	3.940	3,317,500	12,936,275	3.8994	3.540	3.531	3.540	3.495	3.567	3,664,455	3.5302	1.30%
2024-11-29	0	3.860	3.860	3.880	3.800	3.930	1,759,000	6,813,887	3.8737	3.495	3.495	3.513	3.440	3.558	1,942,962	3.5070	0.52%
2024-11-28	0	3.840	3.840	3.850	3.830	3.890	1,755,500	6,775,797	3.8598	3.476	3.476	3.485	3.467	3.522	1,939,096	3.4943	-0.78%
2024-11-27	0	3.870	3.870	3.890	3.720	3.900	2,636,747	10,029,739	3.8038	3.504	3.504	3.522	3.368	3.531	2,912,506	3.4437	2.93%
2024-11-26	0	3.760	3.760	3.780	3.750	3.830	2,800,000	10,589,631	3.7820	3.404	3.404	3.422	3.395	3.467	3,092,833	3.4239	-0.53%
2024-11-25	0	3.780	3.770	3.780	3.730	3.800	3,369,000	12,668,990	3.7605	3.422	3.413	3.422	3.377	3.440	3,721,341	3.4044	1.61%
2024-11-22	0	3.720	3.720	3.730	3.700	3.890	4,480,000	16,918,900	3.7765	3.368	3.368	3.377	3.350	3.522	4,948,533	3.4190	-4.12%
2024-11-21	0	3.880	3.870	3.880	3.860	3.940	2,302,500	8,961,335	3.8920	3.513	3.504	3.513	3.495	3.567	2,543,303	3.5235	-1.52%
2024-11-20	0	3.940	3.940	3.970	3.900	3.970	3,211,500	12,649,265	3.9387	3.567	3.567	3.594	3.531	3.594	3,547,369	3.5658	1.03%
2024-11-19	0	3.900	3.900	3.910	3.860	4.020	2,503,000	9,810,090	3.9193	3.531	3.531	3.540	3.495	3.639	2,764,772	3.5482	-1.02%
2024-11-18	0	3.940	3.930	3.940	3.910	4.020	2,269,000	8,979,605	3.9575	3.567	3.558	3.567	3.540	3.639	2,506,299	3.5828	0.51%
2024-11-15	0	3.920	3.910	3.920	3.880	4.020	3,671,000	14,487,220	3.9464	3.549	3.540	3.549	3.513	3.639	4,054,925	3.5727	0.51%
2024-11-14	0	3.900	3.890	3.900	3.880	4.060	4,230,500	16,694,450	3.9462	3.531	3.522	3.531	3.513	3.676	4,672,939	3.5726	-3.23%
2024-11-13	0	4.030	4.010	4.030	3.950	4.130	4,805,000	19,229,260	4.0019	3.648	3.630	3.648	3.576	3.739	5,307,522	3.6230	-2.42%
2024-11-12	0	4.130	4.130	4.140	4.120	4.360	10,611,500	45,078,285	4.2481	3.739	3.739	3.748	3.730	3.947	11,721,285	3.8458	0.00%
2024-11-11	0	4.130	4.130	4.140	4.080	4.170	3,353,500	13,797,522	4.1144	3.739	3.739	3.748	3.694	3.775	3,704,220	3.7248	-1.20%
2024-11-08	0	4.180	4.160	4.180	4.160	4.320	3,435,900	14,480,730	4.2145	3.784	3.766	3.784	3.766	3.911	3,795,237	3.8155	-1.88%
2024-11-07	0	4.260	4.260	4.270	4.120	4.270	2,639,000	11,113,645	4.2113	3.857	3.857	3.866	3.730	3.866	2,914,995	3.8126	3.15%
2024-11-06	0	4.130	4.130	4.150	4.090	4.240	3,706,500	15,405,160	4.1563	3.739	3.739	3.757	3.703	3.839	4,094,138	3.7627	-1.67%
2024-11-05	0	4.200	4.200	4.210	4.080	4.230	3,676,873	15,304,468	4.1624	3.802	3.802	3.811	3.694	3.829	4,061,412	3.7683	2.19%
2024-11-04	0	4.110	4.100	4.110	3.950	4.200	7,593,500	31,282,652	4.1197	3.721	3.712	3.721	3.576	3.802	8,387,653	3.7296	4.05%
2024-11-01	0	3.950	3.940	3.950	3.870	3.980	3,460,000	13,586,592	3.9268	3.576	3.567	3.576	3.504	3.603	3,821,858	3.5550	1.54%
2024-10-31	0	3.890	3.890	3.900	3.860	3.930	2,465,500	9,625,425	3.9040	3.522	3.522	3.531	3.495	3.558	2,723,350	3.5344	0.52%
2024-10-30	0	3.870	3.860	3.870	3.800	3.920	6,540,666	25,100,770	3.8376	3.504	3.495	3.504	3.440	3.549	7,224,710	3.4743	-0.77%
2024-10-29	0	3.900	3.890	3.900	3.900	3.980	5,049,000	19,813,623	3.9243	3.531	3.522	3.531	3.531	3.603	5,577,041	3.5527	0.00%
2024-10-28	0	3.900	3.900	3.910	3.800	3.930	9,738,000	37,845,859	3.8864	3.531	3.531	3.540	3.440	3.558	10,756,431	3.5184	2.63%
2024-10-25	0	3.800	3.790	3.800	3.740	3.830	5,289,000	20,071,845	3.7950	3.440	3.431	3.440	3.386	3.467	5,842,141	3.4357	1.33%
2024-10-24	0	3.750	3.750	3.760	3.730	3.950	5,518,500	20,947,978	3.7960	3.395	3.395	3.404	3.377	3.576	6,095,642	3.4365	-3.85%
2024-10-23	0	3.900	3.890	3.900	3.840	3.940	8,652,500	33,666,575	3.8910	3.531	3.522	3.531	3.476	3.567	9,557,406	3.5226	1.04%
2024-10-22	0	3.860	3.850	3.860	3.810	3.920	7,783,000	30,146,305	3.8734	3.495	3.485	3.495	3.449	3.549	8,596,971	3.5066	1.31%
2024-10-21	0	3.810	3.800	3.810	3.790	3.920	12,081,500	46,378,538	3.8388	3.449	3.440	3.449	3.431	3.549	13,345,022	3.4753	-1.30%
2024-10-18	0	3.860	3.860	3.870	3.690	3.900	15,667,000	59,198,850	3.7786	3.495	3.495	3.504	3.341	3.531	17,305,505	3.4208	3.49%
2024-10-17	0	3.730	3.720	3.730	3.700	3.950	8,093,500	30,943,992	3.8233	3.377	3.368	3.377	3.350	3.576	8,939,944	3.4613	-3.37%
2024-10-16	0	3.860	3.850	3.860	3.810	3.940	5,327,500	20,646,855	3.8755	3.495	3.485	3.495	3.449	3.567	5,884,667	3.5086	-0.77%
2024-10-15	0	3.890	3.890	3.910	3.870	4.200	6,727,500	27,019,905	4.0163	3.522	3.522	3.540	3.504	3.802	7,431,084	3.6361	-5.81%
2024-10-14	0	4.130	4.120	4.130	4.040	4.230	8,630,000	35,641,700	4.1300	3.739	3.730	3.739	3.657	3.829	9,532,553	3.7389	-3.05%
2024-10-10	0	4.260	4.240	4.260	4.100	4.350	16,230,638	69,149,189	4.2604	3.857	3.839	3.857	3.712	3.938	17,928,090	3.8570	5.19%
2024-10-09	0	4.050	4.040	4.050	4.000	4.380	11,699,000	48,513,265	4.1468	3.667	3.657	3.667	3.621	3.965	12,922,519	3.7542	-4.71%
2024-10-08	0	4.250	4.250	4.260	4.210	4.910	18,148,507	80,842,496	4.4545	3.848	3.848	3.857	3.811	4.445	20,046,536	4.0327	-15.17%
2024-10-07	0	5.010	4.980	5.010	4.820	5.010	4,088,500	20,088,485	4.9134	4.536	4.508	4.536	4.364	4.536	4,516,088	4.4482	4.81%
2024-10-04	0	4.780	4.770	4.800	4.560	4.800	2,292,000	10,780,725	4.7036	4.327	4.318	4.346	4.128	4.346	2,531,705	4.2583	3.91%
2024-10-03	0	4.600	4.600	4.610	4.400	4.790	14,443,500	66,099,335	4.5764	4.164	4.164	4.174	3.983	4.336	15,954,048	4.1431	-1.71%
2024-10-02	0	4.680	4.680	4.710	4.270	4.710	10,742,000	49,106,099	4.5714	4.237	4.237	4.264	3.866	4.264	11,865,433	4.1386	7.83%
2024-09-30	0	4.340	4.340	4.350	4.060	4.430	17,392,742	74,321,409	4.2731	3.929	3.929	3.938	3.676	4.011	19,211,731	3.8685	7.69%
2024-09-27	0	4.030	4.030	4.040	3.840	4.040	12,400,872	49,068,289	3.9568	3.648	3.648	3.657	3.476	3.657	13,697,795	3.5822	6.05%
2024-09-26	0	3.800	3.780	3.800	3.480	3.800	9,970,000	36,639,465	3.6750	3.440	3.422	3.440	3.151	3.440	11,012,695	3.3270	7.95%
2024-09-25	0	3.520	3.510	3.520	3.440	3.640	8,155,500	29,020,335	3.5584	3.187	3.178	3.187	3.114	3.295	9,008,428	3.2215	-0.56%
2024-09-24	0	3.540	3.540	3.550	3.400	3.550	5,499,000	19,274,825	3.5052	3.205	3.205	3.214	3.078	3.214	6,074,103	3.1733	4.12%
2024-09-23	0	3.400	3.400	3.410	3.380	3.470	2,804,000	9,603,800	3.4250	3.078	3.078	3.087	3.060	3.141	3,097,251	3.1007	-1.45%
2024-09-20	0	3.450	3.440	3.450	3.400	3.490	5,354,000	18,383,681	3.4336	3.123	3.114	3.123	3.078	3.160	5,913,939	3.1085	-0.58%
2024-09-19	0	3.470	3.460	3.470	3.400	3.490	2,126,001	7,332,398	3.4489	3.141	3.132	3.141	3.078	3.160	2,348,345	3.1224	2.36%
2024-09-17	0	3.390	3.380	3.400	3.370	3.420	367,000	1,244,340	3.3906	3.069	3.060	3.078	3.051	3.096	405,382	3.0695	0.00%
2024-09-16	0	3.390	3.380	3.390	3.340	3.410	1,002,000	3,388,725	3.3820	3.069	3.060	3.069	3.024	3.087	1,106,792	3.0618	-2.31%
2024-09-13	0	3.470	3.450	3.470	3.440	3.520	1,770,000	6,148,945	3.4740	3.141	3.123	3.141	3.114	3.187	1,955,112	3.1451	-0.86%
2024-09-12	0	3.500	3.480	3.500	3.360	3.540	3,718,500	12,997,710	3.4954	3.169	3.151	3.169	3.042	3.205	4,107,393	3.1645	4.48%
2024-09-11	0	3.350	3.340	3.350	3.290	3.350	1,527,500	5,074,667	3.3222	3.033	3.024	3.033	2.978	3.033	1,687,251	3.0077	0.00%
2024-09-10	0	3.350	3.330	3.350	3.300	3.370	1,680,000	5,602,163	3.3346	3.033	3.015	3.033	2.988	3.051	1,855,700	3.0189	-0.59%
2024-09-09	0	3.370	3.360	3.370	3.290	3.390	1,999,500	6,648,920	3.3253	3.051	3.042	3.051	2.978	3.069	2,208,614	3.0104	0.14%
2024-09-05	0	3.420	3.410	3.420	3.400	3.480	1,211,000	4,143,545	3.4216	3.047	3.038	3.047	3.029	3.100	1,359,393	3.0481	-1.44%
2024-09-04	0	3.470	3.460	3.470	3.420	3.490	1,902,000	6,576,155	3.4575	3.091	3.082	3.091	3.047	3.109	2,135,066	3.0801	0.00%
2024-09-03	0	3.470	3.460	3.470	3.400	3.500	2,746,500	9,425,355	3.4318	3.091	3.082	3.091	3.029	3.118	3,083,049	3.0572	-0.29%
2024-09-02	0	3.480	3.470	3.480	3.470	3.580	2,684,000	9,391,264	3.4990	3.100	3.091	3.100	3.091	3.189	3,012,890	3.1170	-1.97%
2024-08-30	0	3.550	3.540	3.550	3.520	3.610	3,956,001	14,088,703	3.5613	3.162	3.154	3.162	3.136	3.216	4,440,758	3.1726	-0.84%
2024-08-29	0	3.580	3.560	3.580	3.410	3.590	3,575,500	12,679,350	3.5462	3.189	3.171	3.189	3.038	3.198	4,013,632	3.1591	3.17%
2024-08-28	0	3.470	3.460	3.470	3.380	3.510	5,348,173	18,577,822	3.4737	3.091	3.082	3.091	3.011	3.127	6,003,523	3.0945	1.17%
2024-08-27	0	3.430	3.420	3.430	3.290	3.450	14,850,000	50,148,330	3.3770	3.056	3.047	3.056	2.931	3.073	16,669,678	3.0084	8.89%
2024-08-26	0	3.150	3.150	3.170	3.140	3.190	1,142,000	3,607,180	3.1587	2.806	2.806	2.824	2.797	2.842	1,281,938	2.8139	0.64%
2024-08-23	0	3.130	3.130	3.150	3.110	3.190	1,758,000	5,499,155	3.1281	2.788	2.788	2.806	2.771	2.842	1,973,420	2.7866	-1.88%
2024-08-22	0	3.190	3.180	3.200	3.140	3.240	1,006,000	3,188,310	3.1693	2.842	2.833	2.851	2.797	2.886	1,129,272	2.8233	-0.62%
2024-08-21	0	3.210	3.200	3.210	3.210	3.260	1,927,001	6,209,343	3.2223	2.860	2.851	2.860	2.860	2.904	2,163,130	2.8705	-2.73%
2024-08-20	0	3.300	3.280	3.300	3.210	3.350	4,678,704	15,383,228	3.2879	2.940	2.922	2.940	2.860	2.984	5,252,020	2.9290	3.77%
2024-08-19	0	3.180	3.180	3.190	3.150	3.220	1,570,500	5,014,745	3.1931	2.833	2.833	2.842	2.806	2.869	1,762,945	2.8445	0.95%
2024-08-16	0	3.150	3.140	3.150	3.110	3.170	1,039,000	3,265,025	3.1425	2.806	2.797	2.806	2.771	2.824	1,166,316	2.7994	1.61%
2024-08-15	0	3.100	3.090	3.100	3.080	3.150	1,916,000	5,959,240	3.1103	2.762	2.753	2.762	2.744	2.806	2,150,781	2.7707	-0.64%
2024-08-14	0	3.120	3.120	3.130	3.110	3.150	744,000	2,328,040	3.1291	2.779	2.779	2.788	2.771	2.806	835,168	2.7875	-0.32%
2024-08-13	0	3.130	3.130	3.140	3.080	3.140	4,132,500	12,820,840	3.1024	2.788	2.788	2.797	2.744	2.797	4,638,885	2.7638	-0.63%
2024-08-12	0	3.150	3.140	3.150	3.120	3.210	4,269,000	13,457,176	3.1523	2.806	2.797	2.806	2.779	2.860	4,792,112	2.8082	-1.87%
2024-08-09	0	3.210	3.210	3.220	3.190	3.310	1,168,000	3,789,545	3.2445	2.860	2.860	2.869	2.842	2.949	1,311,124	2.8903	-0.62%
2024-08-08	0	3.230	3.230	3.240	3.200	3.270	1,417,000	4,591,685	3.2404	2.877	2.877	2.886	2.851	2.913	1,590,635	2.8867	-1.22%
2024-08-07	0	3.270	3.260	3.270	3.250	3.300	1,269,500	4,161,510	3.2781	2.913	2.904	2.913	2.895	2.940	1,425,061	2.9202	0.00%
2024-08-06	0	3.270	3.270	3.280	3.130	3.290	3,432,500	11,085,075	3.2294	2.913	2.913	2.922	2.788	2.931	3,853,109	2.8769	4.81%
2024-08-05	0	3.120	3.120	3.130	3.060	3.200	3,438,500	10,800,050	3.1409	2.779	2.779	2.788	2.726	2.851	3,859,844	2.7981	-0.95%
2024-08-02	0	3.150	3.140	3.150	3.120	3.230	2,113,000	6,693,335	3.1677	2.806	2.797	2.806	2.779	2.877	2,371,921	2.8219	-0.32%
2024-08-01	0	3.160	3.150	3.160	3.130	3.220	862,500	2,732,790	3.1685	2.815	2.806	2.815	2.788	2.869	968,188	2.8226	-1.25%
2024-07-31	0	3.200	3.190	3.200	3.080	3.220	1,876,500	5,949,060	3.1703	2.851	2.842	2.851	2.744	2.869	2,106,441	2.8242	3.56%
2024-07-30	0	3.090	3.090	3.100	3.070	3.130	1,834,500	5,669,645	3.0906	2.753	2.753	2.762	2.735	2.788	2,059,295	2.7532	-1.28%
2024-07-29	0	3.130	3.130	3.140	3.120	3.200	1,347,500	4,238,585	3.1455	2.788	2.788	2.797	2.779	2.851	1,512,619	2.8021	-0.63%
2024-07-26	0	3.150	3.150	3.160	3.120	3.210	1,703,000	5,379,080	3.1586	2.806	2.806	2.815	2.779	2.860	1,911,681	2.8138	0.96%
2024-07-25	0	3.120	3.120	3.130	3.100	3.160	3,565,000	11,119,442	3.1191	2.779	2.779	2.788	2.762	2.815	4,001,845	2.7786	-1.89%
2024-07-24	0	3.180	3.170	3.180	3.130	3.290	7,254,000	23,017,415	3.1731	2.833	2.824	2.833	2.788	2.931	8,142,885	2.8267	-1.55%
2024-07-23	0	3.230	3.230	3.240	3.220	3.330	2,934,500	9,588,085	3.2674	2.877	2.877	2.886	2.869	2.966	3,294,086	2.9107	-2.42%
2024-07-22	0	3.310	3.310	3.320	3.300	3.400	4,008,500	13,340,535	3.3281	2.949	2.949	2.958	2.940	3.029	4,499,691	2.9648	-2.07%
2024-07-19	0	3.380	3.370	3.380	3.360	3.440	3,863,000	13,128,460	3.3985	3.011	3.002	3.011	2.993	3.064	4,336,361	3.0275	-1.74%
2024-07-18	0	3.440	3.440	3.450	3.390	3.460	1,573,000	5,396,745	3.4309	3.064	3.064	3.073	3.020	3.082	1,765,751	3.0563	1.18%
2024-07-17	0	3.400	3.400	3.410	3.400	3.440	1,968,000	6,725,595	3.4175	3.029	3.029	3.038	3.029	3.064	2,209,153	3.0444	0.00%
2024-07-16	0	3.400	3.400	3.410	3.380	3.450	3,338,500	11,337,525	3.3960	3.029	3.029	3.038	3.011	3.073	3,747,591	3.0253	-1.45%
2024-07-15	0	3.450	3.440	3.450	3.420	3.580	2,626,000	9,095,430	3.4636	3.073	3.064	3.073	3.047	3.189	2,947,783	3.0855	-2.82%
2024-07-12	0	3.550	3.550	3.560	3.460	3.560	3,218,500	11,383,557	3.5369	3.162	3.162	3.171	3.082	3.171	3,612,886	3.1508	1.72%
2024-07-11	0	3.490	3.480	3.490	3.380	3.490	4,450,000	15,315,730	3.4417	3.109	3.100	3.109	3.011	3.109	4,995,291	3.0660	3.56%
2024-07-10	0	3.370	3.360	3.370	3.360	3.420	2,221,500	7,505,780	3.3787	3.002	2.993	3.002	2.993	3.047	2,493,717	3.0099	-0.59%
2024-07-09	0	3.390	3.380	3.390	3.380	3.440	3,398,000	11,556,927	3.4011	3.020	3.011	3.020	3.011	3.064	3,814,382	3.0298	-1.74%
2024-07-08	0	3.450	3.440	3.450	3.420	3.550	3,671,500	12,720,411	3.4646	3.073	3.064	3.073	3.047	3.162	4,121,396	3.0864	-2.82%
2024-07-05	0	3.550	3.540	3.550	3.480	3.590	3,854,500	13,521,415	3.5080	3.162	3.154	3.162	3.100	3.198	4,326,820	3.1250	-0.84%
2024-07-04	0	3.580	3.570	3.580	3.550	3.620	2,216,500	7,928,700	3.5771	3.189	3.180	3.189	3.162	3.225	2,488,104	3.1866	-0.28%
2024-07-03	0	3.590	3.550	3.590	3.540	3.640	3,423,000	12,231,435	3.5733	3.198	3.162	3.198	3.154	3.243	3,842,445	3.1832	1.70%
2024-07-02	0	3.530	3.530	3.540	3.510	3.600	2,317,935	8,228,550	3.5499	3.145	3.145	3.154	3.127	3.207	2,601,968	3.1624	0.00%
2024-06-28	0	3.530	3.530	3.540	3.530	3.600	1,957,435	6,959,882	3.5556	3.145	3.145	3.154	3.145	3.207	2,197,294	3.1675	-0.56%
2024-06-27	0	3.550	3.540	3.550	3.540	3.590	2,134,000	7,602,025	3.5623	3.162	3.154	3.162	3.154	3.198	2,395,494	3.1735	-0.56%
2024-06-26	0	3.570	3.570	3.580	3.540	3.610	2,318,500	8,278,622	3.5707	3.180	3.180	3.189	3.154	3.216	2,602,603	3.1809	-0.28%
2024-06-25	0	3.580	3.580	3.590	3.540	3.620	3,105,500	11,097,612	3.5735	3.189	3.189	3.198	3.154	3.225	3,486,039	3.1834	0.28%
2024-06-24	0	3.570	3.570	3.580	3.550	3.680	2,533,500	9,105,835	3.5942	3.180	3.180	3.189	3.162	3.278	2,843,948	3.2018	-2.46%
2024-06-21	0	3.660	3.660	3.670	3.660	3.740	3,426,262	12,629,321	3.6860	3.260	3.260	3.269	3.260	3.332	3,846,107	3.2837	-2.14%
2024-06-20	0	3.740	3.730	3.740	3.710	3.830	2,550,500	9,560,060	3.7483	3.332	3.323	3.332	3.305	3.412	2,863,031	3.3391	-1.84%
2024-06-19	0	3.810	3.800	3.810	3.710	3.860	2,730,000	10,364,263	3.7964	3.394	3.385	3.394	3.305	3.439	3,064,527	3.3820	2.14%
2024-06-18	0	3.730	3.730	3.740	3.690	3.750	2,186,500	8,118,970	3.7132	3.323	3.323	3.332	3.287	3.341	2,454,428	3.3079	0.81%
2024-06-17	0	3.700	3.700	3.730	3.680	3.800	3,354,500	12,539,440	3.7381	3.296	3.296	3.323	3.278	3.385	3,765,551	3.3300	-2.63%
2024-06-14	0	3.800	3.780	3.800	3.750	3.840	5,957,000	22,530,570	3.7822	3.385	3.367	3.385	3.341	3.421	6,686,954	3.3693	-0.78%
2024-06-13	0	3.830	3.830	3.840	3.790	3.880	2,412,000	9,234,895	3.8287	3.412	3.412	3.421	3.376	3.456	2,707,560	3.4108	0.26%
2024-06-12	0	3.820	3.820	3.840	3.760	3.850	2,088,500	7,971,325	3.8168	3.403	3.403	3.421	3.350	3.430	2,344,419	3.4001	0.79%
2024-06-11	0	3.790	3.790	3.800	3.780	3.880	4,846,500	18,502,610	3.8177	3.376	3.376	3.385	3.367	3.456	5,440,377	3.4010	-2.32%
2024-06-07	0	3.880	3.860	3.880	3.840	3.910	3,324,500	12,861,747	3.8688	3.456	3.439	3.456	3.421	3.483	3,731,875	3.4465	1.73%
2024-06-06	0	3.880	3.880	3.890	3.870	3.960	1,750,000	6,828,530	3.9020	3.398	3.398	3.406	3.389	3.468	1,998,417	3.4170	-1.27%
2024-06-05	0	3.930	3.930	3.940	3.860	3.980	2,812,000	11,003,105	3.9129	3.441	3.441	3.450	3.380	3.485	3,211,170	3.4265	-0.25%
2024-06-04	0	3.940	3.920	3.940	3.790	3.950	4,364,000	16,838,720	3.8586	3.450	3.433	3.450	3.319	3.459	4,983,481	3.3789	2.60%
2024-06-03	0	3.840	3.830	3.840	3.810	3.910	3,515,500	13,570,256	3.8601	3.363	3.354	3.363	3.336	3.424	4,014,534	3.3803	0.52%
2024-05-31	0	3.820	3.820	3.840	3.820	3.980	3,269,000	12,692,215	3.8826	3.345	3.345	3.363	3.345	3.485	3,733,043	3.4000	-1.55%
2024-05-30	0	3.880	3.870	3.890	3.870	4.050	4,248,000	16,704,573	3.9323	3.398	3.389	3.406	3.389	3.547	4,851,014	3.4435	-4.20%
2024-05-29	0	4.050	4.050	4.070	4.050	4.140	3,079,000	12,585,800	4.0876	3.547	3.547	3.564	3.547	3.625	3,516,072	3.5795	-1.94%
2024-05-28	0	4.130	4.130	4.140	4.100	4.220	2,783,000	11,531,255	4.1435	3.617	3.617	3.625	3.590	3.695	3,178,054	3.6284	-0.48%
2024-05-27	0	4.150	4.120	4.150	4.030	4.190	5,176,500	21,221,789	4.0996	3.634	3.608	3.634	3.529	3.669	5,911,317	3.5900	-0.48%
2024-05-24	0	4.170	4.150	4.170	4.130	4.240	2,414,500	10,093,927	4.1805	3.652	3.634	3.652	3.617	3.713	2,757,244	3.6609	-0.95%
2024-05-23	0	4.210	4.210	4.220	4.200	4.320	4,594,000	19,556,835	4.2570	3.687	3.687	3.695	3.678	3.783	5,246,130	3.7279	-2.55%
2024-05-22	0	4.320	4.320	4.330	4.240	4.340	1,413,500	6,084,674	4.3047	3.783	3.783	3.792	3.713	3.801	1,614,150	3.7696	1.17%
2024-05-21	0	4.270	4.270	4.290	4.230	4.460	10,647,500	46,203,662	4.3394	3.739	3.739	3.757	3.704	3.906	12,158,939	3.8000	-4.90%
2024-05-20	0	4.490	4.480	4.490	4.400	4.530	10,073,500	44,630,657	4.4305	3.932	3.923	3.932	3.853	3.967	11,503,459	3.8798	1.58%
2024-05-17	0	4.420	4.420	4.430	4.340	4.450	4,167,000	18,349,897	4.4036	3.871	3.871	3.879	3.801	3.897	4,758,516	3.8562	1.61%
2024-05-16	0	4.350	4.340	4.350	4.290	4.490	5,967,000	26,073,204	4.3696	3.809	3.801	3.809	3.757	3.932	6,814,031	3.8264	-1.81%
2024-05-14	0	4.430	4.420	4.430	4.350	4.460	4,798,000	21,234,652	4.4257	3.879	3.871	3.879	3.809	3.906	5,479,088	3.8756	1.61%
2024-05-13	0	4.360	4.360	4.370	4.140	4.390	4,253,000	18,238,062	4.2883	3.818	3.818	3.827	3.625	3.844	4,856,724	3.7552	2.59%
2024-05-10	0	4.250	4.250	4.260	4.140	4.260	4,146,500	17,462,440	4.2114	3.722	3.722	3.730	3.625	3.730	4,735,106	3.6879	2.41%
2024-05-09	0	4.150	4.150	4.160	4.060	4.180	3,010,000	12,455,204	4.1379	3.634	3.634	3.643	3.555	3.660	3,437,277	3.6236	3.23%
2024-05-08	0	4.020	4.020	4.060	4.010	4.220	5,687,500	23,245,915	4.0872	3.520	3.520	3.555	3.512	3.695	6,494,855	3.5791	-4.29%
2024-05-07	0	4.200	4.180	4.210	4.150	4.250	3,768,500	15,783,610	4.1883	3.678	3.660	3.687	3.634	3.722	4,303,448	3.6677	-0.71%
2024-05-06	0	4.230	4.220	4.230	4.170	4.280	3,813,000	16,127,825	4.2297	3.704	3.695	3.704	3.652	3.748	4,354,265	3.7039	0.95%
2024-05-03	0	4.190	4.190	4.200	4.140	4.290	782,474	3,279,897	4.1917	3.669	3.669	3.678	3.625	3.757	893,548	3.6706	-0.95%
2024-05-02	0	4.230	4.190	4.230	4.090	4.250	2,397,500	10,075,775	4.2026	3.704	3.669	3.704	3.582	3.722	2,737,831	3.6802	2.17%
2024-04-30	0	4.140	4.130	4.140	4.090	4.190	3,748,500	15,475,960	4.1286	3.625	3.617	3.625	3.582	3.669	4,280,609	3.6154	-0.72%
2024-04-29	0	4.170	4.160	4.180	4.040	4.240	2,657,000	11,131,405	4.1895	3.652	3.643	3.660	3.538	3.713	3,034,168	3.6687	0.97%
2024-04-26	0	4.130	4.110	4.130	4.020	4.150	2,733,000	11,210,210	4.1018	3.617	3.599	3.617	3.520	3.634	3,120,956	3.5919	3.51%
2024-04-25	0	3.990	3.980	3.990	3.880	4.030	3,050,500	12,130,035	3.9764	3.494	3.485	3.494	3.398	3.529	3,483,526	3.4821	0.76%
2024-04-24	0	3.960	3.950	3.960	3.870	3.980	2,489,500	9,825,495	3.9468	3.468	3.459	3.468	3.389	3.485	2,842,891	3.4562	2.86%
2024-04-23	0	3.850	3.850	3.860	3.780	3.870	1,217,500	4,668,775	3.8347	3.371	3.371	3.380	3.310	3.389	1,390,327	3.3580	1.05%
2024-04-22	0	3.810	3.810	3.820	3.760	3.880	3,741,500	14,281,062	3.8169	3.336	3.336	3.345	3.293	3.398	4,272,615	3.3425	2.42%
2024-04-19	0	3.720	3.720	3.740	3.660	3.820	4,964,500	18,446,272	3.7156	3.258	3.258	3.275	3.205	3.345	5,669,223	3.2538	-2.87%
2024-04-18	0	3.830	3.830	3.850	3.780	3.930	4,577,500	17,674,214	3.8611	3.354	3.354	3.371	3.310	3.441	5,227,288	3.3811	0.52%
2024-04-17	0	3.810	3.810	3.820	3.760	3.840	2,316,931	8,791,531	3.7945	3.336	3.336	3.345	3.293	3.363	2,645,825	3.3228	0.79%
2024-04-16	0	3.780	3.780	3.790	3.750	3.870	7,498,000	28,457,755	3.7954	3.310	3.310	3.319	3.284	3.389	8,562,360	3.3236	-0.79%
2024-04-15	0	3.810	3.810	3.820	3.780	3.860	2,926,000	11,149,189	3.8104	3.336	3.336	3.345	3.310	3.380	3,341,353	3.3367	-0.52%
2024-04-12	0	3.830	3.830	3.840	3.800	3.890	2,648,000	10,155,875	3.8353	3.354	3.354	3.363	3.328	3.406	3,023,890	3.3585	-0.52%
2024-04-11	0	3.850	3.850	3.860	3.820	3.880	2,498,200	9,601,957	3.8436	3.371	3.371	3.380	3.345	3.398	2,852,826	3.3658	0.00%
2024-04-10	0	3.850	3.850	3.880	3.840	3.910	2,341,500	9,042,749	3.8619	3.371	3.371	3.398	3.363	3.424	2,673,882	3.3819	-1.03%
2024-04-09	0	3.890	3.870	3.890	3.800	3.890	3,882,300	14,938,494	3.8478	3.406	3.389	3.406	3.328	3.406	4,433,402	3.3695	1.57%
2024-04-08	0	3.830	3.830	3.840	3.780	3.890	2,594,000	9,939,662	3.8318	3.354	3.354	3.363	3.310	3.406	2,962,225	3.3555	2.41%
2024-04-05	0	3.740	3.740	3.760	3.730	3.900	1,646,000	6,200,700	3.7671	3.275	3.275	3.293	3.266	3.415	1,879,654	3.2989	-3.86%
2024-04-03	0	3.890	3.890	3.900	3.830	3.960	3,512,000	13,630,627	3.8812	3.406	3.406	3.415	3.354	3.468	4,010,537	3.3987	-0.77%
2024-04-02	0	3.920	3.920	3.940	3.890	4.010	3,176,500	12,517,950	3.9408	3.433	3.433	3.450	3.406	3.512	3,627,412	3.4509	0.00%
2024-03-28	0	3.920	3.920	3.930	3.850	3.950	3,538,500	13,774,650	3.8928	3.433	3.433	3.441	3.371	3.459	4,040,799	3.4089	0.77%
2024-03-27	0	3.890	3.890	3.910	3.870	3.980	4,293,000	16,848,026	3.9245	3.406	3.406	3.424	3.389	3.485	4,902,402	3.4367	-1.02%
2024-03-26	0	3.930	3.930	3.950	3.930	4.000	2,786,000	10,999,787	3.9482	3.441	3.441	3.459	3.441	3.503	3,181,480	3.4574	-0.25%
2024-03-25	0	3.940	3.940	3.950	3.930	4.030	3,622,500	14,406,340	3.9769	3.450	3.450	3.459	3.441	3.529	4,136,723	3.4825	-2.23%
2024-03-22	0	4.030	4.010	4.030	3.950	4.060	4,196,000	16,768,183	3.9962	3.529	3.512	3.529	3.459	3.555	4,791,633	3.4995	-0.49%
2024-03-21	0	4.050	4.050	4.060	3.980	4.080	3,154,500	12,722,417	4.0331	3.547	3.547	3.555	3.485	3.573	3,602,289	3.5318	1.00%
2024-03-20	0	4.010	4.000	4.010	3.900	4.070	3,790,000	15,200,510	4.0107	3.512	3.503	3.512	3.415	3.564	4,328,000	3.5121	3.35%
2024-03-19	0	3.880	3.880	3.890	3.880	4.040	1,961,000	7,719,469	3.9365	3.398	3.398	3.406	3.398	3.538	2,239,369	3.4472	-3.48%
2024-03-18	0	4.020	4.020	4.040	3.890	4.050	3,685,000	14,554,795	3.9497	3.520	3.520	3.538	3.406	3.547	4,208,095	3.4588	0.00%
2024-03-15	0	4.020	3.990	4.020	3.910	4.060	5,866,000	23,226,807	3.9596	3.520	3.494	3.520	3.424	3.555	6,698,693	3.4674	0.25%
2024-03-14	0	4.010	3.990	4.010	3.930	4.090	6,016,500	24,120,698	4.0091	3.512	3.494	3.512	3.441	3.582	6,870,557	3.5107	1.01%
2024-03-13	0	3.970	3.960	3.970	3.910	4.030	2,435,000	9,635,320	3.9570	3.477	3.468	3.477	3.424	3.529	2,780,654	3.4651	-1.24%
2024-03-12	0	4.020	4.000	4.020	3.810	4.040	5,210,900	20,655,054	3.9638	3.520	3.503	3.520	3.336	3.538	5,950,600	3.4711	5.24%
2024-03-11	0	3.820	3.820	3.830	3.720	3.840	5,017,642	18,993,876	3.7854	3.345	3.345	3.354	3.258	3.363	5,729,909	3.3149	2.41%
2024-03-08	0	3.730	3.730	3.750	3.730	3.940	19,467,500	73,760,150	3.7889	3.266	3.266	3.284	3.266	3.450	22,230,960	3.3179	-4.11%
2024-03-07	0	3.890	3.890	3.910	3.870	4.010	6,333,500	24,848,934	3.9234	3.406	3.406	3.424	3.389	3.512	7,232,556	3.4357	-1.02%
2024-03-06	0	3.930	3.930	3.940	3.910	4.090	10,108,500	40,224,745	3.9793	3.441	3.441	3.450	3.424	3.582	11,543,427	3.4846	-1.50%
2024-03-05	0	3.990	3.990	4.000	3.990	4.210	9,195,500	37,140,480	4.0390	3.494	3.494	3.503	3.494	3.687	10,500,824	3.5369	-5.23%
2024-03-04	0	4.210	4.210	4.220	4.180	4.320	6,222,500	26,312,445	4.2286	3.687	3.687	3.695	3.660	3.783	7,105,799	3.7030	-1.86%
2024-03-01	0	4.290	4.270	4.290	4.200	4.340	4,204,000	17,921,370	4.2629	3.757	3.739	3.757	3.678	3.801	4,800,768	3.7330	0.47%
2024-02-29	0	4.270	4.270	4.280	4.150	4.340	13,026,500	55,282,705	4.2439	3.739	3.739	3.748	3.634	3.801	14,875,644	3.7163	-5.11%
2024-02-28	0	4.500	4.500	4.520	4.500	4.680	3,065,500	14,065,705	4.5884	3.941	3.941	3.958	3.941	4.098	3,500,655	4.0180	-0.88%
2024-02-27	0	4.540	4.540	4.550	4.410	4.560	2,366,312	10,633,249	4.4936	3.976	3.976	3.984	3.862	3.993	2,702,216	3.9350	1.11%
2024-02-26	0	4.490	4.490	4.500	4.480	4.610	4,171,500	18,992,328	4.5529	3.932	3.932	3.941	3.923	4.037	4,763,655	3.9869	-1.75%
2024-02-23	0	4.570	4.570	4.580	4.520	4.650	1,927,000	8,822,345	4.5783	4.002	4.002	4.011	3.958	4.072	2,200,542	4.0092	0.00%
2024-02-22	0	4.570	4.570	4.580	4.440	4.590	1,644,000	7,454,276	4.5342	4.002	4.002	4.011	3.888	4.019	1,877,370	3.9706	1.11%
2024-02-21	0	4.520	4.520	4.530	4.330	4.620	3,841,500	17,466,025	4.5467	3.958	3.958	3.967	3.792	4.046	4,386,811	3.9815	2.03%
2024-02-20	0	4.430	4.420	4.430	4.230	4.470	5,370,000	23,203,125	4.3209	3.879	3.871	3.879	3.704	3.914	6,132,285	3.7838	3.26%
2024-02-19	0	4.290	4.280	4.290	4.230	4.320	2,022,000	8,655,310	4.2806	3.757	3.748	3.757	3.704	3.783	2,309,028	3.7485	-0.92%
2024-02-16	0	4.330	4.330	4.340	3.980	4.330	1,867,000	7,887,680	4.2248	3.792	3.792	3.801	3.485	3.792	2,132,025	3.6996	8.79%
2024-02-15	0	3.980	3.980	4.000	3.870	4.010	453,000	1,791,435	3.9546	3.485	3.485	3.503	3.389	3.512	517,304	3.4630	0.76%
2024-02-14	0	3.950	3.950	3.960	3.760	3.980	1,768,000	6,845,184	3.8717	3.459	3.459	3.468	3.293	3.485	2,018,972	3.3904	0.77%
2024-02-09	0	3.920	3.920	3.940	3.870	4.060	519,500	2,039,607	3.9261	3.433	3.433	3.450	3.389	3.555	593,244	3.4381	-3.92%
2024-02-08	0	4.080	4.050	4.080	3.970	4.090	3,504,000	14,138,800	4.0350	3.573	3.547	3.573	3.477	3.582	4,001,402	3.5335	1.49%
2024-02-07	0	4.020	4.020	4.050	4.000	4.180	3,049,000	12,380,395	4.0605	3.520	3.520	3.547	3.503	3.660	3,481,813	3.5557	-2.66%
2024-02-06	0	4.130	4.120	4.130	3.870	4.160	2,635,252	10,714,133	4.0657	3.617	3.608	3.617	3.389	3.643	3,009,333	3.5603	7.27%
2024-02-05	0	3.850	3.830	3.850	3.780	3.960	2,402,439	9,248,433	3.8496	3.371	3.354	3.371	3.310	3.468	2,743,471	3.3711	-2.28%
2024-02-02	0	3.940	3.930	3.940	3.890	4.150	4,232,500	16,866,175	3.9849	3.450	3.441	3.450	3.406	3.634	4,833,314	3.4896	-3.90%
2024-02-01	0	4.100	4.080	4.100	3.960	4.200	4,124,000	16,830,320	4.0811	3.590	3.573	3.590	3.468	3.678	4,709,412	3.5738	1.99%
2024-01-31	0	4.020	4.010	4.020	3.940	4.180	8,218,000	32,753,689	3.9856	3.520	3.512	3.520	3.450	3.660	9,384,566	3.4902	-2.90%
2024-01-30	0	4.140	4.130	4.140	4.120	4.400	5,587,000	23,449,592	4.1972	3.625	3.617	3.625	3.608	3.853	6,380,089	3.6754	-7.17%
2024-01-29	0	4.460	4.450	4.460	4.340	4.560	2,270,000	10,181,200	4.4851	3.906	3.897	3.906	3.801	3.993	2,592,232	3.9276	3.48%
2024-01-26	0	4.310	4.300	4.310	4.240	4.410	2,278,500	9,896,890	4.3436	3.774	3.765	3.774	3.713	3.862	2,601,939	3.8037	-1.82%
2024-01-25	0	4.390	4.350	4.390	4.200	4.390	3,231,541	13,956,508	4.3188	3.844	3.809	3.844	3.678	3.844	3,690,266	3.7820	2.57%
2024-01-24	0	4.280	4.260	4.280	4.060	4.300	2,639,500	11,052,955	4.1875	3.748	3.730	3.748	3.555	3.765	3,014,184	3.6670	4.39%
2024-01-23	0	4.100	4.100	4.120	4.060	4.240	3,905,503	16,142,717	4.1333	3.590	3.590	3.608	3.555	3.713	4,459,899	3.6195	1.49%
2024-01-22	0	4.040	4.040	4.070	3.990	4.380	6,761,546	27,925,384	4.1300	3.538	3.538	3.564	3.494	3.836	7,721,364	3.6166	-7.34%
2024-01-19	0	4.360	4.360	4.380	4.320	4.550	2,266,000	10,009,955	4.4175	3.818	3.818	3.836	3.783	3.984	2,587,664	3.8683	-2.46%
2024-01-18	0	4.470	4.470	4.500	4.300	4.560	2,689,500	11,889,820	4.4208	3.914	3.914	3.941	3.765	3.993	3,071,281	3.8713	3.00%
2024-01-17	0	4.340	4.340	4.350	4.310	4.800	5,385,000	23,725,180	4.4058	3.801	3.801	3.809	3.774	4.203	6,149,414	3.8581	-9.01%
2024-01-16	0	4.770	4.770	4.810	4.730	4.830	2,836,500	13,576,871	4.7865	4.177	4.177	4.212	4.142	4.230	3,239,148	4.1915	-0.42%
2024-01-15	0	4.790	4.790	4.800	4.760	4.840	1,732,500	8,318,678	4.8015	4.195	4.195	4.203	4.168	4.238	1,978,433	4.2047	-0.62%
2024-01-12	0	4.820	4.800	4.820	4.780	4.880	2,168,293	10,430,665	4.8105	4.221	4.203	4.221	4.186	4.273	2,476,088	4.2126	0.21%
2024-01-11	0	4.810	4.810	4.830	4.780	4.890	1,383,658	6,668,094	4.8192	4.212	4.212	4.230	4.186	4.282	1,580,072	4.2201	0.00%
2024-01-10	0	4.810	4.800	4.810	4.750	4.860	1,657,000	7,941,145	4.7925	4.212	4.203	4.212	4.160	4.256	1,892,215	4.1967	-0.41%
2024-01-09	0	4.830	4.820	4.830	4.700	4.960	2,379,000	11,569,843	4.8633	4.230	4.221	4.230	4.116	4.343	2,716,705	4.2588	3.43%
2024-01-08	0	4.670	4.660	4.670	4.630	4.740	2,660,000	12,404,392	4.6633	4.089	4.081	4.089	4.054	4.151	3,037,594	4.0836	-0.85%
2024-01-05	0	4.710	4.700	4.710	4.640	4.790	2,710,924	12,755,651	4.7053	4.125	4.116	4.125	4.063	4.195	3,095,746	4.1204	-1.05%
2024-01-04	0	4.760	4.760	4.780	4.740	4.820	1,421,500	6,779,572	4.7693	4.168	4.168	4.186	4.151	4.221	1,623,285	4.1765	-1.65%
2024-01-03	0	4.840	4.840	4.860	4.740	4.880	2,512,500	12,128,158	4.8271	4.238	4.238	4.256	4.151	4.273	2,869,156	4.2271	1.47%
2024-01-02	0	4.770	4.720	4.770	4.720	4.880	2,578,500	12,308,321	4.7734	4.177	4.133	4.177	4.133	4.273	2,944,525	4.1801	-1.04%
2023-12-29	0	4.820	4.800	4.820	4.710	4.820	1,999,000	9,522,162	4.7635	4.221	4.203	4.221	4.125	4.221	2,282,763	4.1713	2.12%
2023-12-28	0	4.720	4.720	4.740	4.420	4.790	4,412,310	20,786,989	4.7111	4.133	4.133	4.151	3.871	4.195	5,038,648	4.1255	5.12%
2023-12-27	0	4.490	4.460	4.490	4.330	4.520	1,854,208	8,186,972	4.4153	3.932	3.906	3.932	3.792	3.958	2,117,417	3.8665	0.67%
2023-12-22	0	4.460	4.450	4.460	4.320	4.560	2,874,000	12,895,915	4.4871	3.906	3.897	3.906	3.783	3.993	3,281,971	3.9293	2.53%
2023-12-21	0	4.350	4.350	4.370	4.240	4.400	1,627,000	7,058,720	4.3385	3.809	3.809	3.827	3.713	3.853	1,857,957	3.7992	1.16%
2023-12-20	0	4.300	4.300	4.310	4.270	4.370	1,839,694	7,931,223	4.3112	3.765	3.765	3.774	3.739	3.827	2,100,843	3.7753	0.70%
2023-12-19	0	4.270	4.270	4.280	4.250	4.360	907,500	3,899,518	4.2970	3.739	3.739	3.748	3.722	3.818	1,036,322	3.7628	-1.16%
2023-12-18	0	4.320	4.320	4.330	4.290	4.420	1,646,500	7,149,831	4.3424	3.783	3.783	3.792	3.757	3.871	1,880,225	3.8026	-2.92%
2023-12-15	0	4.450	4.450	4.470	4.300	4.480	2,312,000	10,212,509	4.4172	3.897	3.897	3.914	3.765	3.923	2,640,194	3.8681	3.25%
2023-12-14	0	4.310	4.310	4.320	4.260	4.410	1,588,400	6,859,378	4.3184	3.774	3.774	3.783	3.730	3.862	1,813,877	3.7816	0.70%
2023-12-13	0	4.280	4.280	4.290	4.210	4.360	1,957,500	8,379,355	4.2806	3.748	3.748	3.757	3.687	3.818	2,235,372	3.7485	-0.47%
2023-12-12	0	4.300	4.300	4.310	4.240	4.480	7,280,920	31,299,236	4.2988	3.765	3.765	3.774	3.713	3.923	8,314,465	3.7644	-2.27%
2023-12-11	0	4.400	4.370	4.400	4.300	4.410	2,266,160	9,901,793	4.3694	3.853	3.827	3.853	3.765	3.862	2,587,847	3.8263	0.23%
2023-12-08	0	4.390	4.390	4.400	4.340	4.460	2,129,000	9,381,050	4.4063	3.844	3.844	3.853	3.801	3.906	2,431,217	3.8586	0.23%
2023-12-07	0	4.380	4.370	4.380	4.260	4.420	2,640,500	11,445,171	4.3345	3.836	3.827	3.836	3.730	3.871	3,015,326	3.7957	0.00%
2023-12-06	0	4.380	4.380	4.390	4.350	4.490	2,095,420	9,240,390	4.4098	3.836	3.836	3.844	3.809	3.932	2,392,870	3.8616	-0.68%
2023-12-05	0	4.410	4.410	4.430	4.360	4.540	2,710,500	12,055,542	4.4477	3.862	3.862	3.879	3.818	3.976	3,095,262	3.8948	-0.45%
2023-12-04	0	4.430	4.400	4.430	4.380	4.570	1,814,000	8,090,982	4.4603	3.879	3.853	3.879	3.836	4.002	2,071,502	3.9059	-0.23%
2023-12-01	0	4.440	4.440	4.460	4.350	4.520	3,426,675	15,198,144	4.4352	3.888	3.888	3.906	3.809	3.958	3,913,100	3.8839	-0.45%
2023-11-30	0	4.460	4.450	4.460	4.450	4.620	4,632,971	20,801,308	4.4898	3.906	3.897	3.906	3.897	4.046	5,290,633	3.9317	-1.33%
2023-11-29	0	4.520	4.520	4.540	4.500	4.770	2,521,000	11,527,905	4.5728	3.958	3.958	3.976	3.941	4.177	2,878,862	4.0043	-4.44%
2023-11-28	0	4.730	4.730	4.740	4.700	4.850	1,808,500	8,646,375	4.7810	4.142	4.142	4.151	4.116	4.247	2,065,221	4.1867	-1.66%
2023-11-27	0	4.810	4.770	4.810	4.740	4.900	1,756,500	8,406,572	4.7860	4.212	4.177	4.212	4.151	4.291	2,005,840	4.1910	-1.03%
2023-11-24	0	4.860	4.860	4.880	4.860	5.030	1,086,000	5,346,899	4.9235	4.256	4.256	4.273	4.256	4.405	1,240,160	4.3115	-3.19%
2023-11-23	0	5.020	5.020	5.030	4.880	5.030	1,882,500	9,370,447	4.9777	4.396	4.396	4.405	4.273	4.405	2,149,726	4.3589	2.45%
2023-11-22	0	4.900	4.900	4.910	4.880	4.970	1,325,000	6,516,060	4.9178	4.291	4.291	4.300	4.273	4.352	1,513,087	4.3065	-0.61%
2023-11-21	0	4.930	4.930	4.940	4.860	5.100	2,685,000	13,411,577	4.9950	4.317	4.317	4.326	4.256	4.466	3,066,142	4.3741	1.44%
2023-11-20	0	4.860	4.860	4.870	4.730	4.880	1,430,500	6,883,123	4.8117	4.256	4.256	4.265	4.142	4.273	1,633,563	4.2136	2.75%
2023-11-17	0	4.730	4.700	4.730	4.670	4.760	1,106,500	5,234,860	4.7310	4.142	4.116	4.142	4.089	4.168	1,263,570	4.1429	-1.25%
2023-11-16	0	4.790	4.790	4.800	4.750	4.870	732,000	3,501,757	4.7838	4.195	4.195	4.203	4.160	4.265	835,909	4.1892	-0.83%
2023-11-15	0	4.830	4.820	4.830	4.720	4.850	1,503,000	7,208,796	4.7963	4.230	4.221	4.230	4.133	4.247	1,716,355	4.2001	3.21%
2023-11-14	0	4.680	4.680	4.690	4.650	4.740	590,000	2,768,212	4.6919	4.098	4.098	4.107	4.072	4.151	673,752	4.1087	-1.47%
2023-11-13	0	4.750	4.730	4.750	4.640	4.760	1,442,000	6,763,855	4.6906	4.160	4.142	4.160	4.063	4.168	1,646,696	4.1075	2.15%
2023-11-10	0	4.650	4.650	4.670	4.640	4.770	969,500	4,525,155	4.6675	4.072	4.072	4.089	4.063	4.177	1,107,123	4.0873	-2.72%
2023-11-09	0	4.780	4.780	4.800	4.780	4.930	1,227,000	5,928,895	4.8320	4.186	4.186	4.203	4.186	4.317	1,401,176	4.2314	-2.85%
2023-11-08	0	4.920	4.900	4.920	4.850	5.060	1,555,500	7,716,905	4.9610	4.308	4.291	4.308	4.247	4.431	1,776,307	4.3444	1.44%
2023-11-07	0	4.850	4.840	4.850	4.800	5.010	2,569,500	12,503,373	4.8661	4.247	4.238	4.247	4.203	4.387	2,934,247	4.2612	-3.19%
2023-11-06	0	5.010	4.980	5.010	4.820	5.110	4,268,142	21,459,112	5.0277	4.387	4.361	4.387	4.221	4.475	4,874,015	4.4028	4.16%
2023-11-03	0	4.810	4.810	4.820	4.620	4.820	1,939,000	9,247,037	4.7690	4.212	4.212	4.221	4.046	4.221	2,214,246	4.1762	4.34%
2023-11-02	0	4.610	4.610	4.620	4.590	4.680	1,194,000	5,536,989	4.6373	4.037	4.037	4.046	4.019	4.098	1,363,491	4.0609	-0.22%
2023-11-01	0	4.620	4.620	4.630	4.510	4.680	2,283,500	10,430,445	4.5677	4.046	4.046	4.054	3.949	4.098	2,607,649	3.9999	0.22%
2023-10-31	0	4.610	4.600	4.610	4.600	4.770	1,764,500	8,263,940	4.6834	4.037	4.028	4.037	4.028	4.177	2,014,975	4.1013	-2.95%
2023-10-30	0	4.750	4.740	4.750	4.660	4.840	2,849,891	13,638,962	4.7858	4.160	4.151	4.160	4.081	4.238	3,254,440	4.1909	0.85%
2023-10-27	0	4.710	4.710	4.730	4.510	4.780	4,185,500	19,594,667	4.6816	4.125	4.125	4.142	3.949	4.186	4,779,642	4.0996	3.74%
2023-10-26	0	4.540	4.540	4.550	4.490	4.610	1,655,500	7,551,022	4.5612	3.976	3.976	3.984	3.932	4.037	1,890,502	3.9942	-0.66%
2023-10-25	0	4.570	4.560	4.570	4.470	4.660	10,095,000	46,114,810	4.5681	4.002	3.993	4.002	3.914	4.081	11,528,011	4.0002	0.22%
2023-10-24	0	4.560	4.560	4.570	4.540	4.640	1,201,000	5,497,927	4.5778	3.993	3.993	4.002	3.976	4.063	1,371,485	4.0087	-1.72%
2023-10-20	0	4.640	4.610	4.640	4.600	4.750	1,249,000	5,828,055	4.6662	4.063	4.037	4.063	4.028	4.160	1,426,299	4.0861	-0.85%
2023-10-19	0	4.680	4.660	4.690	4.630	4.790	1,315,000	6,166,790	4.6896	4.098	4.081	4.107	4.054	4.195	1,501,668	4.1066	-0.43%
2023-10-18	0	4.700	4.700	4.710	4.680	4.920	4,877,112	23,023,054	4.7206	4.116	4.116	4.125	4.098	4.308	5,569,430	4.1338	-4.28%
2023-10-17	0	4.910	4.890	4.910	4.850	4.970	1,438,487	7,037,979	4.8926	4.300	4.282	4.300	4.247	4.352	1,642,684	4.2844	-0.20%
2023-10-16	0	4.920	4.920	4.950	4.890	5.120	2,196,000	10,899,160	4.9632	4.308	4.308	4.335	4.282	4.484	2,507,728	4.3462	-3.34%
2023-10-13	0	5.090	5.090	5.100	5.030	5.180	1,976,500	10,043,907	5.0817	4.457	4.457	4.466	4.405	4.536	2,257,069	4.4500	-1.17%
2023-10-12	0	5.150	5.150	5.160	5.010	5.230	4,657,000	23,826,443	5.1163	4.510	4.510	4.519	4.387	4.580	5,318,073	4.4803	-0.39%
2023-10-11	0	5.170	5.160	5.170	5.060	5.170	5,936,488	30,527,843	5.1424	4.527	4.519	4.527	4.431	4.527	6,779,187	4.5032	3.61%
2023-10-10	0	4.990	4.990	5.030	4.940	5.170	2,313,500	11,700,170	5.0573	4.370	4.370	4.405	4.326	4.527	2,641,907	4.4287	1.84%
2023-10-09	0	4.900	4.900	4.910	4.850	5.050	2,460,000	12,056,152	4.9009	4.291	4.291	4.300	4.247	4.422	2,809,203	4.2917	-1.61%
2023-10-06	0	4.980	4.940	4.980	4.900	5.050	730,981	3,639,634	4.9791	4.361	4.326	4.361	4.291	4.422	834,746	4.3602	1.63%
2023-10-05	0	4.900	4.890	4.900	4.800	4.950	577,500	2,826,680	4.8947	4.291	4.282	4.291	4.203	4.335	659,478	4.2862	0.41%
2023-10-04	0	4.880	4.860	4.880	4.840	4.990	712,640	3,474,312	4.8753	4.273	4.256	4.273	4.238	4.370	813,801	4.2692	-1.81%
2023-10-03	0	4.970	4.930	4.970	4.840	5.040	913,500	4,520,006	4.9480	4.352	4.317	4.352	4.238	4.413	1,043,174	4.3329	-3.12%
2023-09-29	0	5.130	5.120	5.130	4.980	5.260	1,244,000	6,403,765	5.1477	4.492	4.484	4.492	4.361	4.606	1,420,589	4.5078	-0.19%
2023-09-28	0	5.140	5.120	5.140	5.070	5.210	1,016,000	5,200,250	5.1184	4.501	4.484	4.501	4.440	4.562	1,160,224	4.4821	0.19%
2023-09-27	0	5.130	5.130	5.140	5.100	5.220	1,736,720	8,927,205	5.1403	4.492	4.492	4.501	4.466	4.571	1,983,252	4.5013	-0.39%
2023-09-26	0	5.150	5.150	5.180	5.090	5.240	1,352,500	6,977,358	5.1589	4.510	4.510	4.536	4.457	4.589	1,544,491	4.5176	-0.39%
2023-09-25	0	5.170	5.150	5.170	5.150	5.230	482,665	2,500,766	5.1812	4.527	4.510	4.527	4.510	4.580	551,181	4.5371	-0.58%
2023-09-22	0	5.200	5.200	5.210	5.100	5.230	2,172,500	11,205,830	5.1580	4.554	4.554	4.562	4.466	4.580	2,480,892	4.5169	0.97%
2023-09-21	0	5.150	5.150	5.170	5.100	5.400	3,277,500	16,995,640	5.1855	4.510	4.510	4.527	4.466	4.729	3,742,749	4.5410	-3.38%
2023-09-20	0	5.330	5.320	5.330	5.300	5.380	582,000	3,100,790	5.3278	4.667	4.659	4.667	4.641	4.711	664,616	4.6655	0.38%
2023-09-19	0	5.310	5.310	5.330	5.300	5.470	1,162,000	6,207,490	5.3421	4.650	4.650	4.667	4.641	4.790	1,326,949	4.6780	-2.39%
2023-09-18	0	5.440	5.420	5.440	5.330	5.490	761,500	4,136,569	5.4321	4.764	4.746	4.764	4.667	4.808	869,597	4.7569	0.37%
2023-09-15	0	5.420	5.400	5.420	5.300	5.510	1,457,775	7,901,620	5.4203	4.746	4.729	4.746	4.641	4.825	1,664,710	4.7465	-0.18%
2023-09-14	0	5.430	5.430	5.450	5.360	5.490	1,430,500	7,757,001	5.4226	4.755	4.755	4.773	4.694	4.808	1,633,563	4.7485	0.18%
2023-09-13	0	5.420	5.390	5.420	5.370	5.620	992,500	5,377,702	5.4183	4.746	4.720	4.746	4.702	4.921	1,133,388	4.7448	-2.87%
2023-09-12	0	5.580	5.570	5.580	5.480	5.630	2,340,500	13,071,425	5.5849	4.886	4.878	4.886	4.799	4.930	2,672,740	4.8906	0.00%
2023-09-11	0	5.580	5.550	5.580	5.260	5.650	6,729,500	37,009,400	5.4996	4.886	4.860	4.886	4.606	4.948	7,684,769	4.8159	5.68%
2023-09-07	0	5.280	5.280	5.310	5.250	5.520	3,020,500	16,007,651	5.2997	4.624	4.624	4.650	4.597	4.834	3,449,268	4.6409	-4.00%
2023-09-06	0	5.500	5.500	5.530	5.380	5.580	3,089,620	17,045,082	5.5169	4.816	4.816	4.843	4.711	4.886	3,528,199	4.8311	0.92%
2023-09-05	0	5.450	5.450	5.470	5.400	5.540	5,491,306	30,071,405	5.4762	4.773	4.773	4.790	4.729	4.851	6,270,811	4.7955	-1.09%
2023-09-04	0	5.510	5.510	5.520	5.410	5.840	10,500,000	58,110,811	5.5344	4.825	4.825	4.834	4.737	5.114	11,990,501	4.8464	-5.33%
2023-08-31	0	5.820	5.810	5.820	5.770	5.990	4,548,000	26,613,386	5.8517	5.097	5.088	5.097	5.053	5.245	5,193,600	5.1243	-1.36%
2023-08-30	0	5.900	5.890	5.900	5.810	5.980	2,735,500	16,067,567	5.8737	5.167	5.158	5.167	5.088	5.237	3,123,811	5.1436	-0.34%
2023-08-29	0	5.920	5.910	5.920	5.710	5.970	4,138,500	24,391,654	5.8938	5.184	5.175	5.184	5.000	5.228	4,725,970	5.1612	4.23%
2023-08-28	0	5.680	5.670	5.680	5.650	5.830	2,506,000	14,307,847	5.7094	4.974	4.965	4.974	4.948	5.105	2,861,733	4.9997	2.34%
2023-08-25	0	5.550	5.500	5.550	5.400	5.550	2,273,000	12,493,330	5.4964	4.860	4.816	4.860	4.729	4.860	2,595,658	4.8132	0.91%
2023-08-24	0	5.500	5.500	5.510	5.470	5.770	7,104,366	39,413,679	5.5478	4.816	4.816	4.825	4.790	5.053	8,112,849	4.8582	-3.85%
2023-08-23	0	5.720	5.720	5.760	5.560	5.830	3,378,000	19,192,547	5.6816	5.009	5.009	5.044	4.869	5.105	3,857,516	4.9754	2.69%
2023-08-22	0	5.570	5.570	5.590	5.560	5.740	4,248,500	23,820,254	5.6067	4.878	4.878	4.895	4.869	5.026	4,851,585	4.9098	-1.07%
2023-08-21	0	5.630	5.630	5.640	5.630	5.840	4,436,000	25,335,797	5.7114	4.930	4.930	4.939	4.930	5.114	5,065,701	5.0014	-4.09%
2023-08-18	0	5.870	5.870	5.880	5.840	6.040	2,528,500	14,932,844	5.9058	5.140	5.140	5.149	5.114	5.289	2,887,427	5.1717	-2.81%
2023-08-17	0	6.040	6.000	6.040	5.850	6.080	2,759,500	16,515,500	5.9850	5.289	5.254	5.289	5.123	5.324	3,151,218	5.2410	0.33%
2023-08-16	0	6.020	6.000	6.020	5.950	6.130	2,576,500	15,485,342	6.0102	5.272	5.254	5.272	5.210	5.368	2,942,241	5.2631	-1.63%
2023-08-15	0	6.120	6.110	6.130	6.060	6.260	3,661,500	22,444,052	6.1297	5.359	5.350	5.368	5.307	5.482	4,181,259	5.3678	-0.81%
2023-08-14	0	6.170	6.170	6.180	5.880	6.250	5,091,263	30,926,571	6.0744	5.403	5.403	5.412	5.149	5.473	5,813,981	5.3193	2.49%
2023-08-11	0	6.020	6.010	6.020	5.980	6.110	2,609,724	15,754,991	6.0370	5.272	5.263	5.272	5.237	5.350	2,980,181	5.2866	-1.63%
2023-08-10	0	6.120	6.090	6.120	5.840	6.150	3,640,500	22,104,590	6.0719	5.359	5.333	5.359	5.114	5.386	4,157,278	5.3171	2.68%
2023-08-09	0	5.960	5.940	5.960	5.890	6.010	2,580,492	15,326,462	5.9394	5.219	5.202	5.219	5.158	5.263	2,946,799	5.2011	0.68%
2023-08-08	0	5.920	5.910	5.920	5.750	6.150	6,337,500	37,887,278	5.9783	5.184	5.175	5.184	5.035	5.386	7,237,124	5.2351	0.51%
2023-08-07	0	5.890	5.890	5.900	5.860	6.190	3,873,500	22,913,459	5.9154	5.158	5.158	5.167	5.132	5.421	4,423,353	5.1801	-4.38%
2023-08-04	0	6.160	6.120	6.160	6.040	6.210	2,385,500	14,643,607	6.1386	5.394	5.359	5.394	5.289	5.438	2,724,128	5.3755	0.49%
2023-08-03	0	6.130	6.130	6.140	5.930	6.240	2,989,000	18,055,060	6.0405	5.368	5.368	5.377	5.193	5.464	3,413,296	5.2896	0.00%
2023-08-02	0	6.130	6.130	6.150	6.110	6.390	2,051,200	12,699,540	6.1913	5.368	5.368	5.386	5.350	5.596	2,342,373	5.4217	-3.62%
2023-08-01	0	6.360	6.360	6.370	6.320	6.560	4,559,400	29,468,642	6.4633	5.569	5.569	5.578	5.534	5.745	5,206,618	5.6598	-1.40%
2023-07-31	0	6.450	6.400	6.450	6.340	6.600	6,795,000	44,208,301	6.5060	5.648	5.604	5.648	5.552	5.780	7,759,567	5.6973	0.16%
2023-07-28	0	6.440	6.420	6.440	6.150	6.460	2,247,000	14,252,394	6.3429	5.639	5.622	5.639	5.386	5.657	2,565,967	5.5544	2.88%
2023-07-27	0	6.260	6.250	6.260	6.110	6.280	2,510,000	15,515,429	6.1814	5.482	5.473	5.482	5.350	5.499	2,866,301	5.4130	0.16%
2023-07-26	0	6.250	6.250	6.260	6.180	6.380	1,681,000	10,491,916	6.2415	5.473	5.473	5.482	5.412	5.587	1,919,622	5.4656	-1.42%
2023-07-25	0	6.340	6.320	6.340	6.200	6.350	2,037,500	12,810,860	6.2875	5.552	5.534	5.552	5.429	5.561	2,326,728	5.5060	2.59%
2023-07-24	0	6.180	6.180	6.190	6.090	6.300	2,089,000	12,907,391	6.1787	5.412	5.412	5.421	5.333	5.517	2,385,539	5.4107	-0.48%
2023-07-21	0	6.210	6.160	6.210	6.130	6.310	2,033,500	12,651,640	6.2216	5.438	5.394	5.438	5.368	5.526	2,322,160	5.4482	0.65%
2023-07-20	0	6.170	6.120	6.170	6.050	6.230	1,491,500	9,129,643	6.1211	5.403	5.359	5.403	5.298	5.456	1,703,222	5.3602	-0.32%
2023-07-19	0	6.190	6.150	6.190	6.050	6.270	3,141,500	19,210,115	6.1149	5.421	5.386	5.421	5.298	5.491	3,587,444	5.3548	-1.90%
2023-07-18	0	6.310	6.300	6.310	6.260	6.470	1,987,500	12,650,825	6.3652	5.526	5.517	5.526	5.482	5.666	2,269,631	5.5740	-2.02%
2023-07-14	0	6.440	6.440	6.450	6.340	6.560	2,268,500	14,633,605	6.4508	5.639	5.639	5.648	5.552	5.745	2,590,519	5.6489	0.31%
2023-07-13	0	6.420	6.420	6.460	6.250	6.480	3,467,500	22,200,895	6.4026	5.622	5.622	5.657	5.473	5.674	3,959,720	5.6067	2.56%
2023-07-12	0	6.260	6.210	6.260	6.080	6.280	2,265,500	13,930,330	6.1489	5.482	5.438	5.482	5.324	5.499	2,587,093	5.3845	0.32%
2023-07-11	0	6.240	6.200	6.240	5.990	6.240	1,811,500	11,147,922	6.1540	5.464	5.429	5.464	5.245	5.464	2,068,647	5.3890	2.97%
2023-07-10	0	6.060	6.040	6.060	6.000	6.220	1,488,000	9,034,691	6.0717	5.307	5.289	5.307	5.254	5.447	1,699,225	5.3169	-1.78%
2023-07-07	0	6.170	6.170	6.180	6.060	6.250	1,844,500	11,357,432	6.1575	5.403	5.403	5.412	5.307	5.473	2,106,331	5.3920	0.16%
2023-07-06	0	6.160	6.160	6.170	6.070	6.380	3,220,700	19,846,714	6.1622	5.394	5.394	5.403	5.315	5.587	3,677,886	5.3962	-2.99%
2023-07-05	0	6.350	6.350	6.360	6.280	6.540	2,628,000	16,716,219	6.3608	5.561	5.561	5.569	5.499	5.727	3,001,051	5.5701	-2.46%
2023-07-04	0	6.510	6.490	6.510	6.100	6.560	5,752,000	36,998,315	6.4323	5.701	5.683	5.701	5.342	5.745	6,568,511	5.6327	5.51%
2023-07-03	0	6.170	6.150	6.170	5.950	6.260	3,650,000	22,331,475	6.1182	5.403	5.386	5.403	5.210	5.482	4,168,127	5.3577	2.66%
2023-06-30	0	6.010	6.010	6.020	5.880	6.120	3,377,500	20,230,026	5.9896	5.263	5.263	5.272	5.149	5.359	3,856,945	5.2451	-1.15%
2023-06-29	0	6.080	6.080	6.090	5.970	6.110	1,578,000	9,532,150	6.0407	5.324	5.324	5.333	5.228	5.350	1,802,001	5.2898	0.83%
2023-06-28	0	6.030	6.030	6.050	5.930	6.190	2,413,000	14,502,685	6.0102	5.280	5.280	5.298	5.193	5.421	2,755,531	5.2631	-1.79%
2023-06-27	0	6.140	6.120	6.140	5.960	6.200	3,186,500	19,471,644	6.1107	5.377	5.359	5.377	5.219	5.429	3,638,832	5.3511	0.82%
2023-06-26	0	6.090	6.070	6.090	5.930	6.380	2,635,500	15,942,455	6.0491	5.333	5.315	5.333	5.193	5.587	3,009,616	5.2972	3.05%
2023-06-23	0	5.910	5.910	5.940	5.870	6.460	2,358,000	14,186,650	6.0164	5.175	5.175	5.202	5.140	5.657	2,692,724	5.2685	-8.51%
2023-06-21	0	6.460	6.450	6.460	6.360	6.800	2,674,398	17,393,480	6.5037	5.657	5.648	5.657	5.569	5.955	3,054,035	5.6952	-4.30%
2023-06-20	0	6.750	6.740	6.770	6.700	6.940	3,298,500	22,392,922	6.7888	5.911	5.902	5.928	5.867	6.077	3,766,730	5.9449	-2.32%
2023-06-19	0	6.910	6.910	6.920	6.740	6.950	4,352,808	29,896,999	6.8684	6.051	6.051	6.060	5.902	6.086	4,970,700	6.0146	-0.72%
2023-06-16	0	6.960	6.950	6.960	6.570	7.120	8,539,929	59,478,256	6.9647	6.095	6.086	6.095	5.753	6.235	9,752,193	6.0990	5.94%
2023-06-15	0	6.570	6.540	6.570	6.160	6.620	5,852,000	37,352,566	6.3829	5.753	5.727	5.753	5.394	5.797	6,682,706	5.5894	5.80%
2023-06-14	0	6.210	6.210	6.220	6.170	6.370	2,664,000	16,636,937	6.2451	5.438	5.438	5.447	5.403	5.578	3,042,161	5.4688	-2.82%
2023-06-13	0	6.390	6.390	6.400	6.310	6.470	1,985,500	12,627,707	6.3600	5.596	5.596	5.604	5.526	5.666	2,267,347	5.5694	-0.78%
2023-06-12	0	6.440	6.440	6.450	6.310	6.620	3,417,500	21,886,528	6.4043	5.639	5.639	5.648	5.526	5.797	3,902,623	5.6082	-2.28%
2023-06-09	0	6.590	6.550	6.590	6.450	6.630	3,201,000	20,972,846	6.5520	5.771	5.736	5.771	5.648	5.806	3,655,390	5.7375	1.38%
2023-06-08	0	6.500	6.480	6.500	6.410	6.540	1,379,200	8,917,050	6.4654	5.692	5.674	5.692	5.613	5.727	1,574,981	5.6617	-0.31%
2023-06-07	0	6.520	6.500	6.520	6.380	6.540	1,715,500	11,101,585	6.4713	5.710	5.692	5.710	5.587	5.727	1,959,020	5.6669	2.79%
2023-06-06	0	6.380	6.380	6.420	6.380	6.540	1,446,500	9,330,215	6.4502	5.555	5.555	5.589	5.555	5.694	1,661,470	5.6156	-1.39%
2023-06-05	0	6.470	6.450	6.470	6.190	6.520	2,888,500	18,454,697	6.3890	5.633	5.615	5.633	5.389	5.676	3,317,771	5.5624	4.02%
2023-06-02	0	6.220	6.170	6.220	6.170	6.390	7,691,500	47,886,568	6.2259	5.415	5.372	5.415	5.372	5.563	8,834,563	5.4204	0.32%
2023-06-01	0	6.200	6.200	6.230	6.160	6.350	1,436,500	8,960,858	6.2380	5.398	5.398	5.424	5.363	5.528	1,649,984	5.4309	0.32%
2023-05-31	0	6.180	6.180	6.190	6.060	6.280	3,693,580	22,605,638	6.1203	5.380	5.380	5.389	5.276	5.467	4,242,497	5.3284	-1.59%
2023-05-30	0	6.280	6.280	6.290	6.100	6.350	4,569,500	28,382,652	6.2113	5.467	5.467	5.476	5.311	5.528	5,248,590	5.4077	0.32%
2023-05-29	0	6.260	6.250	6.260	6.200	6.460	2,211,500	13,909,152	6.2895	5.450	5.441	5.450	5.398	5.624	2,540,159	5.4757	-1.73%
2023-05-25	0	6.370	6.370	6.380	6.200	6.420	4,326,500	27,109,956	6.2660	5.546	5.546	5.555	5.398	5.589	4,969,477	5.4553	-0.31%
2023-05-24	0	6.390	6.380	6.390	6.320	6.580	5,341,035	34,167,671	6.3972	5.563	5.555	5.563	5.502	5.729	6,134,786	5.5695	-2.74%
2023-05-23	0	6.570	6.540	6.570	6.540	6.730	1,991,500	13,208,653	6.6325	5.720	5.694	5.720	5.694	5.859	2,287,464	5.7744	-0.61%
2023-05-22	0	6.610	6.600	6.610	6.510	6.770	3,524,000	23,146,651	6.5683	5.755	5.746	5.755	5.668	5.894	4,047,715	5.7184	-0.30%
2023-05-19	0	6.630	6.620	6.630	6.590	6.810	1,419,500	9,412,580	6.6309	5.772	5.763	5.772	5.737	5.929	1,630,457	5.7730	-1.49%
2023-05-18	0	6.730	6.680	6.730	6.670	6.920	2,012,000	13,607,045	6.7629	5.859	5.816	5.859	5.807	6.025	2,311,011	5.8879	-1.61%
2023-05-17	0	6.840	6.830	6.840	6.780	6.950	1,699,000	11,592,985	6.8234	5.955	5.946	5.955	5.903	6.051	1,951,495	5.9406	-1.16%
2023-05-16	0	6.920	6.920	6.950	6.880	7.090	1,849,500	12,850,842	6.9483	6.025	6.025	6.051	5.990	6.173	2,124,361	6.0493	-2.54%
2023-05-15	0	7.100	7.100	7.120	6.880	7.110	1,942,000	13,590,485	6.9982	6.181	6.181	6.199	5.990	6.190	2,230,608	6.0927	1.14%
2023-05-12	0	7.020	7.010	7.020	7.000	7.180	1,953,000	13,790,641	7.0613	6.112	6.103	6.112	6.094	6.251	2,243,243	6.1476	-1.82%
2023-05-11	0	7.150	7.140	7.150	7.000	7.380	3,556,331	25,190,260	7.0832	6.225	6.216	6.225	6.094	6.425	4,084,851	6.1668	-1.92%
2023-05-10	0	7.290	7.250	7.290	7.210	7.510	1,501,795	10,924,457	7.2743	6.347	6.312	6.347	6.277	6.538	1,724,982	6.3331	-1.88%
2023-05-09	0	7.430	7.410	7.430	7.390	7.600	3,056,118	22,810,601	7.4639	6.469	6.451	6.469	6.434	6.617	3,510,299	6.4982	-2.11%
2023-05-08	0	7.590	7.550	7.590	7.350	7.600	3,136,208	23,571,371	7.5159	6.608	6.573	6.608	6.399	6.617	3,602,292	6.5434	2.57%
2023-05-05	0	7.400	7.370	7.400	7.340	7.630	3,552,500	26,416,850	7.4361	6.443	6.416	6.443	6.390	6.643	4,080,450	6.4740	-0.54%
2023-05-04	0	7.440	7.390	7.440	7.090	7.510	3,216,350	23,673,737	7.3604	6.477	6.434	6.477	6.173	6.538	3,694,344	6.4081	5.23%
2023-05-03	0	7.070	7.070	7.090	7.050	7.300	2,253,490	16,223,127	7.1991	6.155	6.155	6.173	6.138	6.355	2,588,390	6.2677	-4.85%
2023-05-02	0	7.430	7.360	7.430	7.250	7.480	2,912,000	21,454,922	7.3678	6.469	6.408	6.469	6.312	6.512	3,344,763	6.4145	1.64%
2023-04-28	0	7.310	7.290	7.310	7.220	7.550	3,574,016	26,212,790	7.3343	6.364	6.347	6.364	6.286	6.573	4,105,164	6.3853	-1.48%
2023-04-27	0	7.420	7.420	7.450	7.200	7.500	2,946,500	21,804,046	7.4000	6.460	6.460	6.486	6.268	6.530	3,384,390	6.4425	2.49%
2023-04-26	0	7.240	7.240	7.280	7.120	7.370	1,950,500	14,111,434	7.2348	6.303	6.303	6.338	6.199	6.416	2,240,371	6.2987	-1.63%
2023-04-25	0	7.360	7.340	7.380	7.300	7.480	2,771,000	20,475,017	7.3890	6.408	6.390	6.425	6.355	6.512	3,182,809	6.4330	-0.67%
2023-04-24	0	7.410	7.410	7.430	7.330	7.650	2,939,014	21,980,198	7.4788	6.451	6.451	6.469	6.382	6.660	3,375,792	6.5111	-0.94%
2023-04-21	0	7.480	7.440	7.480	7.400	7.700	4,163,325	31,280,082	7.5132	6.512	6.477	6.512	6.443	6.704	4,782,052	6.5411	-1.58%
2023-04-20	0	7.600	7.600	7.610	7.280	7.620	4,740,500	35,384,935	7.4644	6.617	6.617	6.625	6.338	6.634	5,445,003	6.4986	3.40%
2023-04-19	0	7.350	7.330	7.350	7.210	7.350	2,474,000	18,090,860	7.3124	6.399	6.382	6.399	6.277	6.399	2,841,670	6.3663	0.55%
2023-04-18	0	7.310	7.290	7.310	7.240	7.390	1,700,000	12,419,758	7.3057	6.364	6.347	6.364	6.303	6.434	1,952,643	6.3605	-0.54%
2023-04-17	0	7.350	7.320	7.350	7.250	7.440	2,815,765	20,655,102	7.3355	6.399	6.373	6.399	6.312	6.477	3,234,226	6.3864	-0.68%
2023-04-14	0	7.400	7.360	7.400	7.250	7.500	2,461,286	18,069,999	7.3417	6.443	6.408	6.443	6.312	6.530	2,827,067	6.3918	-0.13%
2023-04-13	0	7.410	7.350	7.410	7.040	7.500	9,274,500	68,402,618	7.3753	6.451	6.399	6.451	6.129	6.530	10,652,818	6.4211	3.64%
2023-04-12	0	7.150	7.150	7.190	7.100	7.290	4,364,000	31,379,665	7.1906	6.225	6.225	6.260	6.181	6.347	5,012,550	6.2602	0.42%
2023-04-11	0	7.120	7.090	7.120	6.920	7.150	6,517,500	46,020,602	7.0611	6.199	6.173	6.199	6.025	6.225	7,486,090	6.1475	2.15%
2023-04-06	0	6.970	6.960	6.970	6.700	7.040	2,826,500	19,642,500	6.9494	6.068	6.059	6.068	5.833	6.129	3,246,557	6.0503	1.01%
2023-04-04	0	6.900	6.900	6.940	6.750	6.970	4,527,080	31,056,504	6.8602	6.007	6.007	6.042	5.877	6.068	5,199,866	5.9726	-1.00%
2023-04-03	0	6.970	6.950	6.970	6.810	7.130	7,076,140	48,987,855	6.9230	6.068	6.051	6.068	5.929	6.207	8,127,752	6.0272	2.50%
2023-03-31	0	6.800	6.800	6.820	6.630	6.970	9,266,487	63,201,707	6.8205	5.920	5.920	5.938	5.772	6.068	10,643,614	5.9380	2.87%
2023-03-30	0	6.610	6.600	6.610	6.480	7.030	17,875,000	119,400,273	6.6797	5.755	5.746	5.755	5.642	6.120	20,531,471	5.8155	-4.62%
2023-03-29	0	6.930	6.920	6.930	6.720	8.100	27,622,831	199,001,648	7.2042	6.033	6.025	6.033	5.851	7.052	31,727,963	6.2721	-14.86%
2023-03-28	0	8.140	8.080	8.140	8.000	8.220	6,278,638	51,000,029	8.1228	7.087	7.035	7.087	6.965	7.156	7,211,730	7.0718	0.00%
2023-03-27	0	8.140	8.110	8.140	7.930	8.260	8,021,658	65,194,256	8.1273	7.087	7.061	7.087	6.904	7.191	9,213,787	7.0757	0.87%
2023-03-24	0	8.070	8.070	8.080	7.910	8.150	8,248,667	66,434,492	8.0540	7.026	7.026	7.035	6.887	7.096	9,474,532	7.0119	1.51%
2023-03-23	0	7.950	7.920	7.950	7.800	8.000	4,212,500	33,257,526	7.8950	6.921	6.895	6.921	6.791	6.965	4,838,535	6.8735	-2.09%
2023-03-22	0	8.120	8.120	8.140	8.060	8.360	2,786,000	22,690,005	8.1443	7.069	7.069	7.087	7.017	7.278	3,200,038	7.0905	-2.17%
2023-03-21	0	8.300	8.270	8.300	7.910	8.300	9,962,261	81,463,393	8.1772	7.226	7.200	7.226	6.887	7.226	11,442,790	7.1192	5.46%
2023-03-20	0	7.870	7.870	7.880	7.810	8.130	5,021,900	39,874,281	7.9401	6.852	6.852	6.860	6.800	7.078	5,768,223	6.9127	-3.20%
2023-03-17	0	8.130	8.110	8.130	7.800	8.180	13,616,793	109,340,096	8.0298	7.078	7.061	7.078	6.791	7.122	15,640,436	6.9909	5.04%
2023-03-16	0	7.740	7.730	7.740	7.280	7.870	14,869,500	114,228,208	7.6820	6.739	6.730	6.739	6.338	6.852	17,079,312	6.6881	5.31%
2023-03-15	0	7.350	7.350	7.360	7.110	7.410	5,245,439	38,503,418	7.3404	6.399	6.399	6.408	6.190	6.451	6,024,983	6.3906	3.67%
2023-03-14	0	7.090	7.070	7.090	6.970	7.350	5,738,000	40,906,265	7.1290	6.173	6.155	6.173	6.068	6.399	6,590,746	6.2066	-2.74%
2023-03-13	0	7.290	7.290	7.310	6.960	7.400	9,383,000	67,636,653	7.2084	6.347	6.347	6.364	6.059	6.443	10,777,443	6.2758	-0.14%
2023-03-10	0	7.300	7.290	7.300	7.240	7.580	10,663,500	79,000,139	7.4085	6.355	6.347	6.355	6.303	6.599	12,248,243	6.4499	-3.82%
2023-03-09	0	7.590	7.580	7.590	7.510	7.900	7,128,500	54,383,256	7.6290	6.608	6.599	6.608	6.538	6.878	8,187,893	6.6419	-2.94%
2023-03-08	0	7.820	7.800	7.820	7.500	7.970	11,213,075	87,325,699	7.7878	6.808	6.791	6.808	6.530	6.939	12,879,492	6.7802	2.89%
2023-03-07	0	7.600	7.590	7.600	7.430	7.790	13,790,526	105,335,543	7.6383	6.617	6.608	6.617	6.469	6.782	15,839,988	6.6500	0.00%
2023-03-06	0	7.600	7.600	7.610	7.040	7.660	16,590,131	123,179,636	7.4249	6.617	6.617	6.625	6.129	6.669	19,055,652	6.4642	7.80%
2023-03-03	0	7.050	7.040	7.050	6.830	7.150	8,591,500	60,064,455	6.9911	6.138	6.129	6.138	5.946	6.225	9,868,315	6.0866	2.47%
2023-03-02	0	6.880	6.850	6.880	6.720	6.900	2,130,500	14,513,010	6.8120	5.990	5.964	5.990	5.851	6.007	2,447,122	5.9306	0.00%
2023-03-01	0	6.880	6.860	6.880	6.700	6.910	4,084,000	27,874,073	6.8252	5.990	5.972	5.990	5.833	6.016	4,690,939	5.9421	1.18%
2023-02-28	0	6.800	6.800	6.830	6.430	6.900	10,151,642	68,880,681	6.7852	5.920	5.920	5.946	5.598	6.007	11,660,316	5.9073	5.59%
2023-02-27	0	6.440	6.440	6.450	6.270	6.600	4,070,500	26,438,560	6.4952	5.607	5.607	5.615	5.459	5.746	4,675,432	5.6548	1.90%
2023-02-24	0	6.320	6.320	6.330	6.280	6.800	6,056,500	39,280,107	6.4856	5.502	5.502	5.511	5.467	5.920	6,956,579	5.6465	-4.82%
2023-02-23	0	6.640	6.630	6.640	6.610	7.120	19,404,088	132,506,000	6.8288	5.781	5.772	5.781	5.755	6.199	22,287,802	5.9452	0.61%
2023-02-22	0	6.600	6.570	6.600	6.540	6.780	3,776,996	25,064,140	6.6360	5.746	5.720	5.746	5.694	5.903	4,338,310	5.7774	-2.37%
2023-02-21	0	6.760	6.730	6.760	6.030	6.790	16,424,816	107,964,586	6.5733	5.885	5.859	5.885	5.250	5.911	18,865,769	5.7228	6.29%
2023-02-20	0	6.360	6.350	6.360	5.970	6.400	4,552,257	28,440,777	6.2476	5.537	5.528	5.537	5.198	5.572	5,228,785	5.4393	5.12%
2023-02-17	0	6.050	6.020	6.050	6.020	6.210	2,561,006	15,719,130	6.1379	5.267	5.241	5.267	5.241	5.407	2,941,607	5.3437	-1.14%
2023-02-16	0	6.120	6.120	6.150	5.950	6.360	4,532,000	28,062,030	6.1920	5.328	5.328	5.354	5.180	5.537	5,205,517	5.3908	2.86%
2023-02-15	0	5.950	5.940	5.950	5.890	6.110	2,346,500	13,961,385	5.9499	5.180	5.171	5.180	5.128	5.319	2,695,222	5.1800	-1.65%
2023-02-14	0	6.050	6.050	6.080	5.970	6.080	1,357,999	8,180,658	6.0241	5.267	5.267	5.293	5.198	5.293	1,559,816	5.2446	-0.82%
2023-02-13	0	6.100	6.080	6.100	5.910	6.100	2,473,501	14,837,607	5.9986	5.311	5.293	5.311	5.145	5.311	2,841,097	5.2225	1.67%
2023-02-10	0	6.000	6.000	6.040	5.810	6.060	5,029,997	29,959,476	5.9562	5.224	5.224	5.259	5.058	5.276	5,777,524	5.1855	-1.32%
2023-02-09	0	6.080	6.080	6.100	6.010	6.110	867,000	5,258,450	6.0651	5.293	5.293	5.311	5.232	5.319	995,848	5.2804	-0.16%
2023-02-08	0	6.090	6.050	6.090	5.920	6.090	2,319,500	13,902,000	5.9935	5.302	5.267	5.302	5.154	5.302	2,664,210	5.2181	0.50%
2023-02-07	0	6.060	6.030	6.070	6.010	6.260	2,555,000	15,695,494	6.1431	5.276	5.250	5.285	5.232	5.450	2,934,708	5.3482	-0.82%
2023-02-06	0	6.110	6.060	6.110	5.850	6.140	2,803,400	16,856,725	6.0130	5.319	5.276	5.319	5.093	5.346	3,220,024	5.2350	-0.49%
2023-02-03	0	6.140	6.110	6.140	6.090	6.260	1,096,256	6,727,739	6.1370	5.346	5.319	5.346	5.302	5.450	1,259,175	5.3430	-1.44%
2023-02-02	0	6.230	6.200	6.230	6.160	6.500	2,718,500	17,224,304	6.3360	5.424	5.398	5.424	5.363	5.659	3,122,506	5.5162	0.00%
2023-02-01	0	6.230	6.230	6.240	6.060	6.280	1,270,843	7,846,963	6.1746	5.424	5.424	5.433	5.276	5.467	1,459,708	5.3757	1.63%
2023-01-31	0	6.130	6.110	6.130	6.020	6.190	1,414,000	8,651,562	6.1185	5.337	5.319	5.337	5.241	5.389	1,624,140	5.3269	0.00%
2023-01-30	0	6.130	6.110	6.130	5.990	6.200	2,317,118	14,117,056	6.0925	5.337	5.319	5.337	5.215	5.398	2,661,474	5.3042	-0.65%
2023-01-27	0	6.170	6.130	6.170	6.130	6.370	908,554	5,627,726	6.1942	5.372	5.337	5.372	5.337	5.546	1,043,578	5.3927	0.65%
2023-01-26	0	6.130	6.090	6.140	6.060	6.150	651,847	3,975,833	6.0993	5.337	5.302	5.346	5.276	5.354	748,720	5.3102	1.32%
2023-01-20	0	6.050	6.050	6.070	6.010	6.090	362,500	2,196,680	6.0598	5.267	5.267	5.285	5.232	5.302	416,372	5.2758	-0.17%
2023-01-19	0	6.060	6.050	6.060	6.040	6.200	555,000	3,392,055	6.1118	5.276	5.267	5.276	5.259	5.398	637,481	5.3210	-0.82%
2023-01-18	0	6.110	6.110	6.150	6.010	6.170	1,139,000	6,952,350	6.1039	5.319	5.319	5.354	5.232	5.372	1,308,271	5.3142	-0.65%
2023-01-17	0	6.150	6.120	6.150	6.050	6.230	2,405,000	14,696,404	6.1108	5.354	5.328	5.354	5.267	5.424	2,762,416	5.3201	-0.81%
2023-01-16	0	6.200	6.200	6.250	6.130	6.280	2,895,500	17,942,099	6.1965	5.398	5.398	5.441	5.337	5.467	3,325,811	5.3948	-0.48%
2023-01-13	0	6.230	6.170	6.230	6.060	6.270	1,432,500	8,863,664	6.1875	5.424	5.372	5.424	5.276	5.459	1,645,389	5.3870	1.30%
2023-01-12	0	6.150	6.100	6.150	6.060	6.360	3,976,910	24,476,139	6.1546	5.354	5.311	5.354	5.276	5.537	4,567,933	5.3583	-3.45%
2023-01-11	0	6.370	6.300	6.370	6.280	6.590	4,814,642	30,830,813	6.4036	5.546	5.485	5.546	5.467	5.737	5,530,164	5.5750	-1.24%
2023-01-10	0	6.450	6.440	6.480	5.860	6.590	11,633,627	74,192,819	6.3774	5.615	5.607	5.642	5.102	5.737	13,362,544	5.5523	8.22%
2023-01-09	0	5.960	5.940	5.960	5.660	6.050	3,948,000	23,473,474	5.9457	5.189	5.171	5.189	4.928	5.267	4,534,727	5.1764	5.86%
2023-01-06	0	5.630	5.600	5.640	5.500	5.820	3,886,000	21,785,535	5.6062	4.902	4.875	4.910	4.788	5.067	4,463,513	4.8808	-2.93%
2023-01-05	0	5.800	5.760	5.800	5.710	5.910	2,648,499	15,412,520	5.8193	5.050	5.015	5.050	4.971	5.145	3,042,102	5.0664	1.22%
2023-01-04	0	5.730	5.730	5.740	5.650	5.780	1,084,030	6,204,866	5.7239	4.989	4.989	4.997	4.919	5.032	1,245,132	4.9833	-0.35%
2023-01-03	0	5.750	5.740	5.750	5.570	5.800	1,271,000	7,261,479	5.7132	5.006	4.997	5.006	4.849	5.050	1,459,888	4.9740	-0.17%
2022-12-30	0	5.760	5.720	5.760	5.640	5.800	897,332	5,125,911	5.7124	5.015	4.980	5.015	4.910	5.050	1,030,688	4.9733	1.05%
2022-12-29	0	5.700	5.660	5.700	5.650	5.760	727,502	4,131,324	5.6788	4.963	4.928	4.963	4.919	5.015	835,619	4.9440	-1.04%
2022-12-28	0	5.760	5.750	5.760	5.560	5.870	5,431,000	31,057,504	5.7186	5.015	5.006	5.015	4.841	5.111	6,238,121	4.9787	4.16%
2022-12-23	0	5.530	5.530	5.570	5.490	5.630	2,182,000	12,116,660	5.5530	4.814	4.814	4.849	4.780	4.902	2,506,275	4.8345	-0.90%
2022-12-22	0	5.580	5.580	5.590	5.490	5.740	4,392,500	24,812,305	5.6488	4.858	4.858	4.867	4.780	4.997	5,045,286	4.9179	1.09%
2022-12-21	0	5.520	5.490	5.540	5.420	5.600	866,500	4,792,720	5.5311	4.806	4.780	4.823	4.719	4.875	995,274	4.8155	0.73%
2022-12-20	0	5.480	5.450	5.480	5.400	5.570	2,116,000	11,562,185	5.4642	4.771	4.745	4.771	4.701	4.849	2,430,467	4.7572	-1.26%
2022-12-19	0	5.550	5.520	5.550	5.500	5.780	3,230,611	17,965,480	5.5610	4.832	4.806	4.832	4.788	5.032	3,710,724	4.8415	-3.14%
2022-12-16	0	5.730	5.730	5.750	5.570	5.800	3,476,000	19,740,035	5.6790	4.989	4.989	5.006	4.849	5.050	3,992,581	4.9442	2.50%
2022-12-15	0	5.590	5.570	5.590	5.500	5.800	4,242,882	23,681,025	5.5814	4.867	4.849	4.867	4.788	5.050	4,873,433	4.8592	-2.27%
2022-12-14	0	5.720	5.710	5.720	5.650	5.820	2,049,119	11,729,429	5.7241	4.980	4.971	4.980	4.919	5.067	2,353,646	4.9835	0.35%
2022-12-13	0	5.700	5.700	5.730	5.650	5.810	2,334,791	13,311,404	5.7013	4.963	4.963	4.989	4.919	5.058	2,681,773	4.9637	-0.52%
2022-12-12	0	5.730	5.710	5.730	5.690	6.080	4,503,000	26,393,420	5.8613	4.989	4.971	4.989	4.954	5.293	5,172,208	5.1029	-1.72%
2022-12-09	0	5.830	5.780	5.830	5.520	5.940	6,018,316	34,707,637	5.7670	5.076	5.032	5.076	4.806	5.171	6,912,720	5.0208	5.81%
2022-12-08	0	5.510	5.510	5.520	5.370	5.550	3,823,846	20,971,805	5.4845	4.797	4.797	4.806	4.675	4.832	4,392,122	4.7749	3.18%
2022-12-07	0	5.340	5.320	5.350	5.110	5.540	9,367,998	50,203,534	5.3590	4.649	4.632	4.658	4.449	4.823	10,760,211	4.6657	4.09%
2022-12-06	0	5.130	5.130	5.150	5.110	5.390	2,292,889	11,977,355	5.2237	4.466	4.466	4.484	4.449	4.693	2,633,644	4.5478	-3.57%
2022-12-05	0	5.320	5.290	5.320	5.140	5.330	7,390,390	38,839,129	5.2554	4.632	4.606	4.632	4.475	4.640	8,488,704	4.5754	4.72%
2022-12-02	0	5.080	5.080	5.090	5.010	5.200	3,261,390	16,584,652	5.0851	4.423	4.423	4.431	4.362	4.527	3,746,077	4.4272	0.00%
2022-12-01	0	5.080	5.070	5.080	4.980	5.170	8,283,466	42,042,632	5.0755	4.423	4.414	4.423	4.336	4.501	9,514,503	4.4188	3.25%
2022-11-30	0	4.920	4.920	4.930	4.730	4.960	3,306,498	16,004,659	4.8404	4.283	4.283	4.292	4.118	4.318	3,797,889	4.2141	3.36%
2022-11-29	0	4.760	4.760	4.770	4.570	4.770	3,204,998	15,064,095	4.7002	4.144	4.144	4.153	3.979	4.153	3,681,305	4.0921	4.39%
2022-11-28	0	4.560	4.530	4.560	4.380	4.560	2,159,500	9,651,440	4.4693	3.970	3.944	3.970	3.813	3.970	2,480,431	3.8910	1.33%
2022-11-25	0	4.500	4.480	4.500	4.480	4.610	2,317,000	10,464,760	4.5165	3.918	3.900	3.918	3.900	4.014	2,661,338	3.9321	-2.17%
2022-11-24	0	4.600	4.600	4.620	4.530	4.660	3,062,000	14,064,555	4.5933	4.005	4.005	4.022	3.944	4.057	3,517,055	3.9990	0.00%
2022-11-23	0	4.600	4.550	4.600	4.540	4.760	3,839,555	17,667,360	4.6014	4.005	3.961	4.005	3.953	4.144	4,410,166	4.0061	-3.36%
2022-11-22	0	4.760	4.730	4.760	4.650	4.850	2,835,500	13,373,335	4.7164	4.144	4.118	4.144	4.048	4.222	3,256,894	4.1062	-1.65%
2022-11-21	0	4.840	4.840	4.850	4.780	4.950	2,485,000	12,020,645	4.8373	4.214	4.214	4.222	4.162	4.310	2,854,305	4.2114	-2.22%
2022-11-18	0	4.950	4.950	4.960	4.860	5.030	5,427,316	26,794,568	4.9370	4.310	4.310	4.318	4.231	4.379	6,233,890	4.2982	2.06%
2022-11-17	0	4.850	4.840	4.850	4.740	5.020	3,447,500	16,658,655	4.8321	4.222	4.214	4.222	4.127	4.370	3,959,846	4.2069	-1.42%
2022-11-16	0	4.920	4.910	4.920	4.740	5.140	6,157,877	30,567,791	4.9640	4.283	4.275	4.283	4.127	4.475	7,073,022	4.3217	0.82%
2022-11-15	0	4.880	4.880	4.900	4.840	5.110	5,841,093	28,741,565	4.9206	4.249	4.249	4.266	4.214	4.449	6,709,160	4.2839	-3.56%
2022-11-14	0	5.060	5.040	5.060	4.500	5.140	15,379,500	74,621,685	4.8520	4.405	4.388	4.405	3.918	4.475	17,665,105	4.2242	16.86%
2022-11-11	0	4.330	4.330	4.350	4.280	4.480	3,273,204	14,257,722	4.3559	3.770	3.770	3.787	3.726	3.900	3,759,647	3.7923	2.61%
2022-11-10	0	4.220	4.220	4.240	4.180	4.290	1,424,500	6,013,905	4.2218	3.674	3.674	3.691	3.639	3.735	1,636,200	3.6755	-1.63%
2022-11-09	0	4.290	4.290	4.300	4.240	4.550	2,931,000	12,783,585	4.3615	3.735	3.735	3.744	3.691	3.961	3,366,587	3.7972	-1.15%
2022-11-08	0	4.340	4.310	4.350	4.180	4.380	3,150,500	13,426,855	4.2618	3.778	3.752	3.787	3.639	3.813	3,618,708	3.7104	0.70%
2022-11-07	0	4.310	4.300	4.310	3.920	4.350	10,485,518	44,135,260	4.2092	3.752	3.744	3.752	3.413	3.787	12,043,810	3.6646	11.37%
2022-11-04	0	3.870	3.870	3.880	3.820	3.940	6,332,000	24,594,860	3.8842	3.369	3.369	3.378	3.326	3.430	7,273,022	3.3817	2.38%
2022-11-03	0	3.780	3.770	3.780	3.750	3.860	2,387,187	9,031,279	3.7832	3.291	3.282	3.291	3.265	3.361	2,741,956	3.2937	-2.33%
2022-11-02	0	3.870	3.870	3.900	3.760	3.960	2,758,500	10,721,450	3.8867	3.369	3.369	3.395	3.274	3.448	3,168,451	3.3838	1.31%
2022-11-01	0	3.820	3.800	3.820	3.570	3.820	5,215,500	19,406,380	3.7209	3.326	3.308	3.326	3.108	3.326	5,990,595	3.2395	1.87%
2022-10-31	0	3.750	3.740	3.750	3.710	3.950	3,856,500	14,819,682	3.8428	3.265	3.256	3.265	3.230	3.439	4,429,629	3.3456	-4.34%
2022-10-28	0	3.920	3.900	3.920	3.800	4.160	5,619,000	21,878,333	3.8936	3.413	3.395	3.413	3.308	3.622	6,454,061	3.3899	-5.54%
2022-10-27	0	4.150	4.150	4.160	4.120	4.240	1,978,500	8,271,030	4.1805	3.613	3.613	3.622	3.587	3.691	2,272,532	3.6396	0.24%
2022-10-26	0	4.140	4.140	4.150	4.040	4.200	2,448,000	10,101,929	4.1266	3.604	3.604	3.613	3.517	3.657	2,811,806	3.5927	1.97%
2022-10-25	0	4.060	4.060	4.070	4.010	4.180	2,618,500	10,676,980	4.0775	3.535	3.535	3.543	3.491	3.639	3,007,645	3.5499	-1.46%
2022-10-24	0	4.120	4.100	4.120	4.100	4.420	1,884,500	7,860,035	4.1709	3.587	3.570	3.587	3.570	3.848	2,164,563	3.6312	-5.94%
2022-10-21	0	4.380	4.380	4.390	4.250	4.390	1,258,500	5,441,605	4.3239	3.813	3.813	3.822	3.700	3.822	1,445,530	3.7644	2.34%
2022-10-20	0	4.280	4.270	4.280	4.200	4.390	3,464,512	14,854,151	4.2875	3.726	3.718	3.726	3.657	3.822	3,979,386	3.7328	-3.17%
2022-10-19	0	4.420	4.360	4.420	4.350	4.440	1,164,000	5,103,375	4.3843	3.848	3.796	3.848	3.787	3.866	1,336,986	3.8171	0.45%
2022-10-18	0	4.400	4.400	4.440	4.280	4.470	3,751,500	16,509,680	4.4008	3.831	3.831	3.866	3.726	3.892	4,309,024	3.8314	3.77%
2022-10-17	0	4.240	4.240	4.250	4.190	4.310	2,661,500	11,361,687	4.2689	3.691	3.691	3.700	3.648	3.752	3,057,035	3.7166	0.95%
2022-10-14	0	4.200	4.200	4.210	4.030	4.300	3,674,000	15,474,665	4.2119	3.657	3.657	3.665	3.509	3.744	4,220,007	3.6670	5.26%
2022-10-13	0	3.990	3.990	4.000	3.980	4.130	2,272,000	9,141,730	4.0236	3.474	3.474	3.482	3.465	3.596	2,609,650	3.5030	-0.25%
2022-10-12	0	4.000	3.990	4.000	3.840	4.060	2,204,000	8,696,785	3.9459	3.482	3.474	3.482	3.343	3.535	2,531,545	3.4354	0.76%
2022-10-11	0	3.970	3.960	3.970	3.960	4.100	1,740,500	6,984,240	4.0128	3.456	3.448	3.456	3.448	3.570	1,999,162	3.4936	-1.49%
2022-10-10	0	4.030	3.990	4.040	3.940	4.150	2,629,000	10,566,456	4.0192	3.509	3.474	3.517	3.430	3.613	3,019,706	3.4992	0.50%
2022-10-07	0	4.010	4.010	4.040	3.980	4.100	912,000	3,673,525	4.0280	3.491	3.491	3.517	3.465	3.570	1,047,536	3.5068	-2.67%
2022-10-06	0	4.120	4.120	4.140	4.100	4.190	699,500	2,891,932	4.1343	3.587	3.587	3.604	3.570	3.648	803,455	3.5994	-2.14%
2022-10-05	0	4.210	4.210	4.220	4.160	4.270	1,192,888	5,035,356	4.2211	3.665	3.665	3.674	3.622	3.718	1,370,168	3.6750	1.20%
2022-10-03	0	4.160	4.130	4.160	4.120	4.310	1,392,000	5,804,005	4.1695	3.622	3.596	3.622	3.587	3.752	1,598,870	3.6301	-1.19%
2022-09-30	0	4.210	4.210	4.220	4.060	4.250	1,244,000	5,207,690	4.1862	3.665	3.665	3.674	3.535	3.700	1,428,875	3.6446	2.68%
2022-09-29	0	4.100	4.100	4.130	4.060	4.250	1,211,500	4,984,710	4.1145	3.570	3.570	3.596	3.535	3.700	1,391,546	3.5821	0.24%
2022-09-28	0	4.090	4.090	4.110	4.090	4.310	2,700,500	11,213,460	4.1524	3.561	3.561	3.578	3.561	3.752	3,101,831	3.6151	-4.66%
2022-09-27	0	4.290	4.280	4.290	4.090	4.400	4,268,500	18,092,385	4.2386	3.735	3.726	3.735	3.561	3.831	4,902,858	3.6902	3.62%
2022-09-26	0	4.140	4.140	4.180	4.100	4.250	2,028,822	8,485,646	4.1825	3.604	3.604	3.639	3.570	3.700	2,330,333	3.6414	0.49%
2022-09-23	0	4.120	4.120	4.170	4.070	4.250	2,745,000	11,366,827	4.1409	3.587	3.587	3.630	3.543	3.700	3,152,945	3.6051	0.00%
2022-09-22	0	4.120	4.120	4.130	4.090	4.210	1,598,190	6,616,263	4.1398	3.587	3.587	3.596	3.561	3.665	1,835,703	3.6042	-2.14%
2022-09-21	0	4.210	4.200	4.210	4.160	4.310	1,622,500	6,843,197	4.2177	3.665	3.657	3.665	3.622	3.752	1,863,626	3.6720	-3.22%
2022-09-20	0	4.350	4.350	4.360	4.290	4.420	1,289,500	5,592,797	4.3372	3.787	3.787	3.796	3.735	3.848	1,481,137	3.7760	-0.68%
2022-09-19	0	4.380	4.380	4.390	4.370	4.620	1,575,000	6,982,372	4.4333	3.813	3.813	3.822	3.805	4.022	1,809,067	3.8597	-4.78%
2022-09-16	0	4.600	4.590	4.600	4.480	4.630	2,189,500	9,931,125	4.5358	4.005	3.996	4.005	3.900	4.031	2,514,890	3.9489	0.88%
2022-09-15	0	4.560	4.560	4.590	4.520	4.700	1,158,500	5,296,310	4.5717	3.970	3.970	3.996	3.935	4.092	1,330,669	3.9802	-1.30%
2022-09-14	0	4.620	4.580	4.620	4.530	4.640	1,187,825	5,429,827	4.5712	4.022	3.987	4.022	3.944	4.040	1,364,352	3.9798	-0.86%
2022-09-13	0	4.660	4.660	4.690	4.640	4.800	1,679,010	7,910,126	4.7112	4.057	4.057	4.083	4.040	4.179	1,928,534	4.1016	-0.64%
2022-09-09	0	4.690	4.680	4.750	4.540	4.750	2,523,000	11,753,830	4.6587	4.083	4.074	4.135	3.953	4.135	2,897,952	4.0559	2.63%
2022-09-08	0	4.570	4.540	4.570	4.500	4.620	770,000	3,498,127	4.5430	3.979	3.953	3.979	3.918	4.022	884,433	3.9552	-0.65%
2022-09-07	0	4.600	4.600	4.610	4.560	4.640	1,117,000	5,135,100	4.5972	4.005	4.005	4.014	3.970	4.040	1,283,002	4.0024	1.10%
2022-09-06	0	4.550	4.550	4.600	4.460	4.600	751,000	3,404,746	4.5336	3.961	3.961	4.005	3.883	4.005	862,609	3.9470	0.22%
2022-09-05	0	4.540	4.530	4.540	4.460	4.610	959,247	4,330,268	4.5142	3.953	3.944	3.953	3.883	4.014	1,101,804	3.9302	-1.52%
2022-09-02	0	4.610	4.560	4.610	4.550	4.710	1,743,500	8,029,300	4.6053	4.014	3.970	4.014	3.961	4.101	2,002,608	4.0094	-1.91%
2022-09-01	0	4.700	4.670	4.700	4.620	4.740	1,209,000	5,654,842	4.6773	4.092	4.066	4.092	4.022	4.127	1,388,674	4.0721	0.64%
2022-08-31	0	4.670	4.660	4.670	4.590	4.750	2,070,500	9,695,790	4.6828	4.066	4.057	4.066	3.996	4.135	2,378,205	4.0769	0.43%
2022-08-30	0	4.650	4.650	4.680	4.530	4.790	5,369,000	25,118,199	4.6784	4.048	4.048	4.074	3.944	4.170	6,166,907	4.0731	1.97%
2022-08-29	0	4.560	4.550	4.560	4.330	4.650	2,390,052	10,889,211	4.5561	3.970	3.961	3.970	3.770	4.048	2,745,247	3.9666	2.01%
2022-08-26	0	4.470	4.470	4.490	4.420	4.630	2,692,500	12,236,150	4.5445	3.892	3.892	3.909	3.848	4.031	3,092,643	3.9565	1.13%
2022-08-25	0	4.420	4.370	4.420	4.280	4.420	1,760,500	7,676,535	4.3604	3.848	3.805	3.848	3.726	3.848	2,022,134	3.7963	4.74%
2022-08-24	0	4.220	4.220	4.230	4.100	4.290	4,203,500	17,519,237	4.1678	3.674	3.674	3.683	3.570	3.735	4,828,198	3.6285	-1.63%
2022-08-23	0	4.290	4.270	4.290	4.250	4.340	950,000	4,065,772	4.2798	3.735	3.718	3.735	3.700	3.778	1,091,183	3.7260	-0.69%
2022-08-22	0	4.320	4.310	4.320	4.200	4.380	862,000	3,712,390	4.3067	3.761	3.752	3.761	3.657	3.813	990,105	3.7495	0.23%
2022-08-19	0	4.310	4.310	4.350	4.300	4.400	1,055,000	4,565,880	4.3278	3.752	3.752	3.787	3.744	3.831	1,211,787	3.7679	-1.37%
2022-08-18	0	4.370	4.370	4.390	4.320	4.390	1,784,431	7,780,432	4.3602	3.805	3.805	3.822	3.761	3.822	2,049,622	3.7960	0.92%
2022-08-17	0	4.330	4.330	4.360	4.320	4.460	2,307,500	10,043,405	4.3525	3.770	3.770	3.796	3.761	3.883	2,650,426	3.7894	-2.48%
2022-08-16	0	4.440	4.430	4.440	4.400	4.520	1,629,000	7,222,300	4.4336	3.866	3.857	3.866	3.831	3.935	1,871,092	3.8599	-1.55%
2022-08-15	0	4.510	4.460	4.510	4.450	4.550	1,191,000	5,360,442	4.5008	3.926	3.883	3.926	3.874	3.961	1,367,999	3.9185	0.22%
2022-08-12	0	4.500	4.490	4.500	4.470	4.560	738,500	3,329,615	4.5086	3.918	3.909	3.918	3.892	3.970	848,251	3.9253	-0.66%
2022-08-11	0	4.530	4.510	4.530	4.480	4.550	840,000	3,795,480	4.5184	3.944	3.926	3.944	3.900	3.961	964,836	3.9338	1.12%
2022-08-10	0	4.480	4.480	4.490	4.430	4.550	2,038,000	9,111,890	4.4710	3.900	3.900	3.909	3.857	3.961	2,340,875	3.8925	-2.18%
2022-08-09	0	4.580	4.570	4.580	4.570	4.630	471,500	2,173,870	4.6105	3.987	3.979	3.987	3.979	4.031	541,571	4.0140	0.00%
2022-08-08	0	4.580	4.580	4.630	4.500	4.660	621,635	2,859,082	4.5993	3.987	3.987	4.031	3.918	4.057	714,019	4.0042	-0.65%
2022-08-05	0	4.610	4.600	4.610	4.520	4.680	927,000	4,288,660	4.6264	4.014	4.005	4.014	3.935	4.074	1,064,765	4.0278	0.66%
2022-08-04	0	4.580	4.580	4.590	4.510	4.640	1,060,000	4,849,105	4.5746	3.987	3.987	3.996	3.926	4.040	1,217,531	3.9827	1.55%
2022-08-03	0	4.510	4.510	4.520	4.420	4.600	1,234,228	5,603,638	4.5402	3.926	3.926	3.935	3.848	4.005	1,417,651	3.9528	-0.44%
2022-08-02	0	4.530	4.530	4.540	4.420	4.580	2,602,500	11,682,545	4.4890	3.944	3.944	3.953	3.848	3.987	2,989,267	3.9082	-2.58%
2022-08-01	0	4.650	4.630	4.650	4.600	4.700	1,313,000	6,072,355	4.6248	4.048	4.031	4.048	4.005	4.092	1,508,130	4.0264	-2.52%
2022-07-29	0	4.770	4.750	4.770	4.740	4.890	1,996,500	9,554,090	4.7854	4.153	4.135	4.153	4.127	4.257	2,293,207	4.1663	-3.05%
2022-07-28	0	4.920	4.890	4.920	4.840	4.940	1,742,002	8,527,569	4.8953	4.283	4.257	4.283	4.214	4.301	2,000,887	4.2619	1.44%
2022-07-27	0	4.850	4.830	4.850	4.760	4.860	1,354,508	6,525,453	4.8176	4.222	4.205	4.222	4.144	4.231	1,555,807	4.1943	1.04%
2022-07-26	0	4.800	4.800	4.810	4.770	4.930	2,757,500	13,263,300	4.8099	4.179	4.179	4.188	4.153	4.292	3,167,302	4.1876	-1.64%
2022-07-25	0	4.880	4.830	4.880	4.790	4.900	1,779,000	8,604,700	4.8368	4.249	4.205	4.249	4.170	4.266	2,043,384	4.2110	0.62%
2022-07-22	0	4.850	4.840	4.850	4.810	4.950	1,858,500	9,001,435	4.8434	4.222	4.214	4.222	4.188	4.310	2,134,699	4.2167	-1.62%
2022-07-21	0	4.930	4.930	4.940	4.850	4.960	1,157,500	5,676,140	4.9038	4.292	4.292	4.301	4.222	4.318	1,329,520	4.2693	1.02%
2022-07-20	0	4.880	4.880	4.890	4.840	5.060	2,267,500	11,176,190	4.9289	4.249	4.249	4.257	4.214	4.405	2,604,482	4.2911	-0.81%
2022-07-19	0	4.920	4.860	4.920	4.810	4.960	1,722,000	8,413,175	4.8857	4.283	4.231	4.283	4.188	4.318	1,977,913	4.2536	0.41%
2022-07-18	0	4.900	4.890	4.900	4.770	4.920	1,939,000	9,414,446	4.8553	4.266	4.257	4.266	4.153	4.283	2,227,162	4.2271	1.87%
2022-07-15	0	4.810	4.800	4.810	4.750	4.970	3,013,500	14,538,540	4.8245	4.188	4.179	4.188	4.135	4.327	3,461,348	4.2003	-3.22%
2022-07-14	0	4.970	4.910	4.970	4.850	5.050	2,108,000	10,413,560	4.9400	4.327	4.275	4.327	4.222	4.397	2,421,278	4.3009	0.81%
2022-07-13	0	4.930	4.920	4.930	4.840	4.980	2,369,500	11,625,900	4.9065	4.292	4.283	4.292	4.214	4.336	2,721,640	4.2717	0.82%
2022-07-12	0	4.890	4.890	4.900	4.860	5.080	1,919,500	9,454,180	4.9253	4.257	4.257	4.266	4.231	4.423	2,204,764	4.2881	-3.74%
2022-07-11	0	5.080	5.070	5.080	4.850	5.080	2,991,002	14,830,559	4.9584	4.423	4.414	4.423	4.222	4.423	3,435,506	4.3168	0.79%
2022-07-08	0	5.040	5.030	5.040	5.040	5.230	2,288,500	11,662,817	5.0963	4.388	4.379	4.388	4.388	4.553	2,628,603	4.4369	-2.51%
2022-07-07	0	5.170	5.160	5.170	5.020	5.250	1,841,507	9,516,192	5.1676	4.501	4.492	4.501	4.370	4.571	2,115,180	4.4990	-1.34%
2022-07-06	0	5.240	5.240	5.250	5.140	5.470	4,492,493	23,764,033	5.2897	4.562	4.562	4.571	4.475	4.762	5,160,139	4.6053	0.96%
2022-07-05	0	5.190	5.180	5.190	5.050	5.240	3,198,228	16,439,156	5.1401	4.518	4.510	4.518	4.397	4.562	3,673,529	4.4750	0.39%
2022-07-04	0	5.170	5.160	5.170	5.060	5.220	2,622,492	13,520,614	5.1556	4.501	4.492	4.501	4.405	4.545	3,012,230	4.4886	1.77%
2022-06-30	0	5.080	5.050	5.080	4.960	5.100	2,493,642	12,597,597	5.0519	4.423	4.397	4.423	4.318	4.440	2,864,231	4.3982	1.20%
2022-06-29	0	5.020	5.020	5.050	4.940	5.150	3,282,500	16,431,309	5.0057	4.370	4.370	4.397	4.301	4.484	3,770,325	4.3581	-2.52%
2022-06-28	0	5.150	5.150	5.160	5.000	5.200	5,154,044	26,123,061	5.0685	4.484	4.484	4.492	4.353	4.527	5,920,006	4.4127	-0.58%
2022-06-27	0	5.180	5.180	5.190	5.030	5.280	7,266,000	37,468,709	5.1567	4.510	4.510	4.518	4.379	4.597	8,345,827	4.4895	0.39%
2022-06-24	0	5.160	5.150	5.160	5.000	5.470	11,882,000	62,219,023	5.2364	4.492	4.484	4.492	4.353	4.762	13,647,828	4.5589	-1.15%
2022-06-23	0	5.220	5.200	5.220	4.600	5.280	27,179,908	133,857,116	4.9249	4.545	4.527	4.545	4.005	4.597	31,219,216	4.2877	18.10%
2022-06-22	0	4.420	4.410	4.420	4.370	4.490	2,214,500	9,831,739	4.4397	3.848	3.839	3.848	3.805	3.909	2,543,605	3.8653	0.45%
2022-06-21	0	4.400	4.390	4.400	4.340	4.450	1,963,500	8,638,314	4.3994	3.831	3.822	3.831	3.778	3.874	2,255,303	3.8302	0.92%
2022-06-20	0	4.360	4.350	4.360	4.300	4.480	2,969,500	13,057,315	4.3971	3.796	3.787	3.796	3.744	3.900	3,410,809	3.8282	2.59%
2022-06-17	0	4.250	4.250	4.260	4.120	4.390	4,973,000	21,300,445	4.2832	3.700	3.700	3.709	3.587	3.822	5,712,056	3.7290	2.91%
2022-06-16	0	4.130	4.120	4.130	4.090	4.210	999,500	4,133,160	4.1352	3.596	3.587	3.596	3.561	3.665	1,148,039	3.6002	-1.20%
2022-06-15	0	4.180	4.170	4.180	4.140	4.270	1,167,500	4,918,725	4.2130	3.639	3.630	3.639	3.604	3.718	1,341,007	3.6679	0.97%
2022-06-14	0	4.140	4.130	4.140	4.050	4.150	2,313,500	9,480,007	4.0977	3.604	3.596	3.604	3.526	3.613	2,657,318	3.5675	-0.24%
2022-06-13	0	4.150	4.140	4.150	4.080	4.280	2,649,500	10,978,445	4.1436	3.613	3.604	3.613	3.552	3.726	3,043,252	3.6075	-3.49%
2022-06-10	0	4.300	4.300	4.360	4.240	4.370	942,500	4,068,170	4.3164	3.744	3.744	3.796	3.691	3.805	1,082,568	3.7579	0.00%
2022-06-09	0	4.300	4.290	4.300	4.210	4.380	2,681,000	11,514,415	4.2948	3.744	3.735	3.744	3.665	3.813	3,079,433	3.7391	-1.60%
2022-06-08	0	4.370	4.370	4.380	4.220	4.380	3,655,335	15,811,001	4.3255	3.805	3.805	3.813	3.674	3.813	4,198,568	3.7658	1.86%
2022-06-07	0	4.290	4.290	4.300	4.160	4.290	2,891,000	12,222,460	4.2278	3.735	3.735	3.744	3.622	3.735	3,320,642	3.6808	1.42%
2022-06-06	0	4.350	4.290	4.350	4.220	4.350	2,011,357	8,626,057	4.2887	3.683	3.632	3.683	3.573	3.683	2,375,812	3.6308	1.40%
2022-06-02	0	4.290	4.280	4.290	4.170	4.300	1,660,500	7,012,465	4.2231	3.632	3.623	3.632	3.530	3.640	1,961,380	3.5753	-0.46%
2022-06-01	0	4.310	4.280	4.310	4.210	4.360	1,321,910	5,628,940	4.2582	3.649	3.623	3.649	3.564	3.691	1,561,438	3.6050	-0.23%
2022-05-31	0	4.320	4.310	4.320	4.160	4.320	2,601,000	11,092,012	4.2645	3.657	3.649	3.657	3.522	3.657	3,072,297	3.6103	3.10%
2022-05-30	0	4.190	4.160	4.190	4.130	4.210	1,288,000	5,376,190	4.1741	3.547	3.522	3.547	3.496	3.564	1,521,384	3.5338	0.24%
2022-05-27	0	4.180	4.160	4.180	4.100	4.260	1,139,500	4,734,630	4.1550	3.539	3.522	3.539	3.471	3.607	1,345,976	3.5176	-0.24%
2022-05-26	0	4.190	4.150	4.190	4.120	4.200	1,092,500	4,550,155	4.1649	3.547	3.513	3.547	3.488	3.556	1,290,459	3.5260	0.48%
2022-05-25	0	4.170	4.170	4.180	4.150	4.270	1,615,500	6,788,169	4.2019	3.530	3.530	3.539	3.513	3.615	1,908,226	3.5573	-1.65%
2022-05-24	0	4.240	4.220	4.240	4.220	4.410	1,994,500	8,629,060	4.3264	3.590	3.573	3.590	3.573	3.733	2,355,900	3.6627	-3.64%
2022-05-23	0	4.400	4.360	4.400	4.280	4.420	2,041,500	8,885,207	4.3523	3.725	3.691	3.725	3.623	3.742	2,411,417	3.6846	2.09%
2022-05-20	0	4.310	4.290	4.310	4.190	4.310	1,606,500	6,830,007	4.2515	3.649	3.632	3.649	3.547	3.649	1,897,595	3.5993	2.38%
2022-05-19	0	4.210	4.190	4.210	4.080	4.210	1,625,800	6,760,957	4.1585	3.564	3.547	3.564	3.454	3.564	1,920,393	3.5206	0.72%
2022-05-18	0	4.180	4.180	4.210	4.120	4.230	1,282,500	5,376,800	4.1924	3.539	3.539	3.564	3.488	3.581	1,514,887	3.5493	-1.18%
2022-05-17	0	4.230	4.210	4.230	4.140	4.260	772,492	3,241,402	4.1960	3.581	3.564	3.581	3.505	3.607	912,466	3.5524	1.93%
2022-05-16	0	4.150	4.150	4.190	4.100	4.210	416,000	1,727,849	4.1535	3.513	3.513	3.547	3.471	3.564	491,379	3.5163	-0.24%
2022-05-13	0	4.160	4.130	4.160	4.070	4.190	952,800	3,945,343	4.1408	3.522	3.496	3.522	3.446	3.547	1,125,446	3.5056	2.46%
2022-05-12	0	4.060	4.050	4.060	4.000	4.130	1,160,606	4,711,244	4.0593	3.437	3.429	3.437	3.386	3.496	1,370,906	3.4366	-0.98%
2022-05-11	0	4.100	4.100	4.150	4.100	4.310	2,369,014	9,951,439	4.2007	3.471	3.471	3.513	3.471	3.649	2,798,276	3.5563	-1.68%
2022-05-10	0	4.170	4.170	4.180	4.030	4.230	840,436	3,483,454	4.1448	3.530	3.530	3.539	3.412	3.581	992,722	3.5090	0.00%
2022-05-06	0	4.170	4.170	4.180	4.140	4.250	1,163,500	4,871,143	4.1866	3.530	3.530	3.539	3.505	3.598	1,374,324	3.5444	-2.11%
2022-05-05	0	4.260	4.240	4.260	4.160	4.320	2,371,500	10,041,620	4.2343	3.607	3.590	3.607	3.522	3.657	2,801,212	3.5847	1.19%
2022-05-04	0	4.210	4.210	4.240	4.180	4.360	237,500	1,004,607	4.2299	3.564	3.564	3.590	3.539	3.691	280,535	3.5810	-3.00%
2022-05-03	0	4.340	4.340	4.360	4.320	4.410	199,159	869,177	4.3642	3.674	3.674	3.691	3.657	3.733	235,246	3.6948	-1.14%
2022-04-29	0	4.390	4.360	4.390	4.200	4.390	901,000	3,898,131	4.3264	3.717	3.691	3.717	3.556	3.717	1,064,260	3.6628	2.81%
2022-04-28	0	4.270	4.240	4.270	4.140	4.280	996,000	4,229,468	4.2465	3.615	3.590	3.615	3.505	3.623	1,176,474	3.5950	3.64%
2022-04-27	0	4.120	4.110	4.120	4.010	4.210	1,794,500	7,370,120	4.1071	3.488	3.480	3.488	3.395	3.564	2,119,661	3.4770	-0.24%
2022-04-26	0	4.130	4.090	4.130	4.020	4.230	3,126,500	12,955,860	4.1439	3.496	3.463	3.496	3.403	3.581	3,693,017	3.5082	4.56%
2022-04-25	0	3.950	3.950	3.970	3.920	4.140	1,884,000	7,549,745	4.0073	3.344	3.344	3.361	3.319	3.505	2,225,378	3.3926	-5.28%
2022-04-22	0	4.170	4.140	4.170	4.060	4.190	1,026,000	4,254,785	4.1470	3.530	3.505	3.530	3.437	3.547	1,211,910	3.5108	0.24%
2022-04-21	0	4.160	4.150	4.160	4.060	4.440	2,544,000	10,666,459	4.1928	3.522	3.513	3.522	3.437	3.759	3,004,969	3.5496	-5.45%
2022-04-20	0	4.400	4.400	4.420	4.370	4.550	929,000	4,120,210	4.4351	3.725	3.725	3.742	3.700	3.852	1,097,333	3.7547	-1.79%
2022-04-19	0	4.480	4.480	4.500	4.430	4.560	800,500	3,597,468	4.4940	3.793	3.793	3.810	3.750	3.860	945,549	3.8046	-1.97%
2022-04-14	0	4.570	4.560	4.570	4.510	4.600	775,000	3,531,503	4.5568	3.869	3.860	3.869	3.818	3.894	915,429	3.8578	1.78%
2022-04-13	0	4.490	4.440	4.490	4.410	4.550	1,203,000	5,369,313	4.4633	3.801	3.759	3.801	3.733	3.852	1,420,982	3.7786	-1.10%
2022-04-12	0	4.540	4.500	4.540	4.360	4.540	2,218,000	9,885,297	4.4569	3.844	3.810	3.844	3.691	3.844	2,619,898	3.7732	1.57%
2022-04-11	0	4.470	4.470	4.480	4.400	4.680	2,334,297	10,408,223	4.4588	3.784	3.784	3.793	3.725	3.962	2,757,268	3.7748	-4.08%
2022-04-08	0	4.660	4.620	4.660	4.500	4.660	1,137,000	5,208,047	4.5805	3.945	3.911	3.945	3.810	3.945	1,343,023	3.8779	1.53%
2022-04-07	0	4.590	4.590	4.600	4.540	4.810	2,083,739	9,593,100	4.6038	3.886	3.886	3.894	3.844	4.072	2,461,309	3.8976	-2.96%
2022-04-06	0	4.730	4.720	4.730	4.700	4.900	2,665,060	12,744,467	4.7821	4.004	3.996	4.004	3.979	4.148	3,147,965	4.0485	-1.05%
2022-04-04	0	4.780	4.750	4.780	4.670	4.800	950,000	4,520,910	4.7589	4.047	4.021	4.047	3.954	4.064	1,122,139	4.0288	3.02%
2022-04-01	0	4.640	4.630	4.640	4.540	4.700	848,000	3,912,398	4.6137	3.928	3.920	3.928	3.844	3.979	1,001,656	3.9059	-1.28%
2022-03-31	0	4.700	4.690	4.700	4.640	4.780	1,989,000	9,366,600	4.7092	3.979	3.971	3.979	3.928	4.047	2,349,404	3.9868	0.21%
2022-03-30	0	4.690	4.680	4.690	4.470	4.780	4,966,000	23,247,480	4.6813	3.971	3.962	3.971	3.784	4.047	5,865,832	3.9632	4.92%
2022-03-29	0	4.470	4.430	4.470	4.220	4.590	4,000,000	17,888,875	4.4722	3.784	3.750	3.784	3.573	3.886	4,724,794	3.7862	6.18%
2022-03-28	0	4.210	4.210	4.220	4.120	4.270	1,310,000	5,515,405	4.2102	3.564	3.564	3.573	3.488	3.615	1,547,370	3.5644	0.24%
2022-03-25	0	4.200	4.190	4.200	4.150	4.410	1,723,500	7,307,615	4.2400	3.556	3.547	3.556	3.513	3.733	2,035,796	3.5896	-4.76%
2022-03-24	0	4.410	4.410	4.420	4.220	4.460	1,732,980	7,589,278	4.3793	3.733	3.733	3.742	3.573	3.776	2,046,993	3.7075	2.32%
2022-03-23	0	4.310	4.290	4.310	4.220	4.390	2,379,500	10,299,585	4.3285	3.649	3.632	3.649	3.573	3.717	2,810,662	3.6645	1.65%
2022-03-22	0	4.240	4.240	4.250	4.130	4.270	2,890,000	12,104,660	4.1885	3.590	3.590	3.598	3.496	3.615	3,413,664	3.5459	-0.24%
2022-03-21	0	4.250	4.230	4.250	4.130	4.290	2,235,000	9,410,940	4.2107	3.598	3.581	3.598	3.496	3.632	2,639,979	3.5648	0.95%
2022-03-18	0	4.210	4.180	4.210	4.000	4.240	4,119,000	16,963,848	4.1184	3.564	3.539	3.564	3.386	3.590	4,865,357	3.4867	3.44%
2022-03-17	0	4.070	4.070	4.080	3.880	4.100	6,372,500	25,417,712	3.9887	3.446	3.446	3.454	3.285	3.471	7,527,188	3.3768	6.82%
2022-03-16	0	3.810	3.800	3.810	3.500	3.840	8,238,500	30,400,576	3.6901	3.226	3.217	3.226	2.963	3.251	9,731,304	3.1240	6.42%
2022-03-15	0	3.580	3.560	3.580	3.500	3.970	9,243,500	34,019,770	3.6804	3.031	3.014	3.031	2.963	3.361	10,918,409	3.1158	-7.25%
2022-03-14	0	3.860	3.860	3.870	3.860	4.130	4,319,500	17,147,915	3.9699	3.268	3.268	3.276	3.268	3.496	5,102,187	3.3609	-8.10%
2022-03-11	0	4.200	4.140	4.200	3.980	4.240	3,367,000	13,724,555	4.0762	3.556	3.505	3.556	3.369	3.590	3,977,095	3.4509	0.48%
2022-03-10	0	4.180	4.180	4.210	4.110	4.390	2,555,500	10,721,250	4.1954	3.539	3.539	3.564	3.480	3.717	3,018,553	3.5518	0.24%
2022-03-09	0	4.170	4.150	4.170	3.950	4.190	4,636,500	18,874,305	4.0708	3.530	3.513	3.530	3.344	3.547	5,476,627	3.4463	3.73%
2022-03-08	0	4.020	4.010	4.020	3.990	4.250	4,367,500	17,844,103	4.0857	3.403	3.395	3.403	3.378	3.598	5,158,885	3.4589	-4.74%
2022-03-07	0	4.220	4.180	4.220	4.110	4.340	3,820,000	15,932,566	4.1708	3.573	3.539	3.573	3.480	3.674	4,512,178	3.5310	-2.54%
2022-03-04	0	4.330	4.320	4.330	4.300	4.410	1,952,000	8,491,375	4.3501	3.666	3.657	3.666	3.640	3.733	2,305,700	3.6828	-0.92%
2022-03-03	0	4.370	4.340	4.370	4.340	4.420	1,659,810	7,264,290	4.3766	3.700	3.674	3.700	3.674	3.742	1,960,565	3.7052	0.23%
2022-03-02	0	4.360	4.360	4.370	4.340	4.490	1,728,000	7,566,490	4.3788	3.691	3.691	3.700	3.674	3.801	2,041,111	3.7070	-2.68%
2022-03-01	0	4.480	4.460	4.480	4.390	4.540	1,635,500	7,308,215	4.4685	3.793	3.776	3.793	3.717	3.844	1,931,850	3.7830	2.05%
2022-02-28	0	4.390	4.390	4.400	4.370	4.630	3,727,500	16,476,145	4.4202	3.717	3.717	3.725	3.700	3.920	4,402,918	3.7421	-4.57%
2022-02-25	0	4.600	4.600	4.610	4.530	4.880	6,095,000	29,014,082	4.7603	3.894	3.894	3.903	3.835	4.131	7,199,405	4.0301	1.77%
2022-02-24	0	4.520	4.500	4.520	4.400	4.680	2,530,500	11,481,767	4.5374	3.827	3.810	3.827	3.725	3.962	2,989,023	3.8413	-3.42%
2022-02-23	0	4.680	4.680	4.690	4.570	4.730	2,564,000	11,999,360	4.6799	3.962	3.962	3.971	3.869	4.004	3,028,593	3.9620	2.63%
2022-02-22	0	4.560	4.560	4.570	4.520	4.630	2,169,145	9,903,828	4.5658	3.860	3.860	3.869	3.827	3.920	2,562,191	3.8654	-1.51%
2022-02-21	0	4.630	4.630	4.640	4.610	4.690	1,442,000	6,693,594	4.6419	3.920	3.920	3.928	3.903	3.971	1,703,288	3.9298	-0.64%
2022-02-18	0	4.660	4.640	4.660	4.640	4.740	1,208,000	5,678,357	4.7006	3.945	3.928	3.945	3.928	4.013	1,426,888	3.9795	-1.69%
2022-02-17	0	4.740	4.740	4.750	4.640	4.800	2,034,500	9,623,815	4.7303	4.013	4.013	4.021	3.928	4.064	2,403,148	4.0047	0.00%
2022-02-16	0	4.740	4.730	4.740	4.600	4.750	2,741,000	12,815,670	4.6755	4.013	4.004	4.013	3.894	4.021	3,237,665	3.9583	3.04%
2022-02-15	0	4.600	4.590	4.600	4.490	4.670	1,925,000	8,856,470	4.6008	3.894	3.886	3.894	3.801	3.954	2,273,807	3.8950	1.10%
2022-02-14	0	4.550	4.540	4.550	4.520	4.620	1,029,500	4,683,159	4.5490	3.852	3.844	3.852	3.827	3.911	1,216,044	3.8511	-0.87%
2022-02-11	0	4.590	4.580	4.590	4.540	4.630	1,606,500	7,354,655	4.5781	3.886	3.877	3.886	3.844	3.920	1,897,595	3.8758	-0.86%
2022-02-10	0	4.630	4.620	4.630	4.560	4.640	1,828,000	8,432,015	4.6127	3.920	3.911	3.920	3.860	3.928	2,159,231	3.9051	1.54%
2022-02-09	0	4.560	4.550	4.560	4.500	4.570	1,496,500	6,795,469	4.5409	3.860	3.852	3.860	3.810	3.869	1,767,664	3.8443	0.44%
2022-02-08	0	4.540	4.520	4.550	4.410	4.590	1,740,910	7,829,164	4.4972	3.844	3.827	3.852	3.733	3.886	2,056,360	3.8073	0.89%
2022-02-07	0	4.500	4.480	4.500	4.380	4.630	2,228,758	10,087,551	4.5261	3.810	3.793	3.810	3.708	3.920	2,632,606	3.8318	1.12%
2022-02-04	0	4.450	4.450	4.460	4.310	4.510	1,832,500	8,159,226	4.4525	3.767	3.767	3.776	3.649	3.818	2,164,546	3.7695	1.60%
2022-01-31	0	4.380	4.360	4.380	4.260	4.430	955,300	4,180,259	4.3759	3.708	3.691	3.708	3.607	3.750	1,128,399	3.7046	1.15%
2022-01-28	0	4.330	4.310	4.330	4.140	4.350	3,421,200	14,571,077	4.2591	3.666	3.649	3.666	3.505	3.683	4,041,116	3.6057	3.59%
2022-01-27	0	4.180	4.170	4.180	4.130	4.410	8,200,500	34,525,004	4.2101	3.539	3.530	3.539	3.496	3.733	9,686,419	3.5643	-5.86%
2022-01-26	0	4.440	4.430	4.440	4.390	4.550	4,213,500	18,694,530	4.4368	3.759	3.750	3.759	3.717	3.852	4,976,980	3.7562	-0.22%
2022-01-25	0	4.450	4.440	4.470	4.400	4.630	4,717,000	21,253,903	4.5058	3.767	3.759	3.784	3.725	3.920	5,571,713	3.8146	-3.89%
2022-01-24	0	4.630	4.620	4.630	4.600	4.700	1,899,500	8,797,863	4.6317	3.920	3.911	3.920	3.894	3.979	2,243,687	3.9212	-2.32%
2022-01-21	0	4.740	4.710	4.740	4.640	4.740	4,834,500	22,564,931	4.6675	4.013	3.987	4.013	3.928	4.013	5,710,504	3.9515	0.00%
2022-01-20	0	4.740	4.720	4.740	4.620	4.820	3,702,500	17,470,225	4.7185	4.013	3.996	4.013	3.911	4.081	4,373,388	3.9947	1.72%
2022-01-19	0	4.660	4.630	4.660	4.560	4.730	3,588,500	16,554,849	4.6133	3.945	3.920	3.945	3.860	4.004	4,238,731	3.9056	-1.06%
2022-01-18	0	4.710	4.670	4.710	4.580	4.720	3,265,000	15,245,627	4.6694	3.987	3.954	3.987	3.877	3.996	3,856,613	3.9531	3.29%
2022-01-17	0	4.560	4.560	4.570	4.510	4.680	2,184,500	9,959,870	4.5593	3.860	3.860	3.869	3.818	3.962	2,580,328	3.8599	-2.56%
2022-01-14	0	4.680	4.670	4.680	4.550	4.730	1,937,000	9,058,485	4.6766	3.962	3.954	3.962	3.852	4.004	2,287,982	3.9592	1.96%
2022-01-13	0	4.590	4.580	4.590	4.580	4.820	2,172,700	10,090,152	4.6441	3.886	3.877	3.886	3.877	4.081	2,566,390	3.9317	-3.77%
2022-01-12	0	4.770	4.760	4.770	4.600	4.790	2,565,500	12,076,265	4.7072	4.038	4.030	4.038	3.894	4.055	3,030,365	3.9851	2.36%
2022-01-11	0	4.660	4.660	4.670	4.550	4.730	2,555,000	11,852,640	4.6390	3.945	3.945	3.954	3.852	4.004	3,017,962	3.9274	0.65%
2022-01-10	0	4.630	4.630	4.640	4.490	4.700	3,071,500	14,211,620	4.6269	3.920	3.920	3.928	3.801	3.979	3,628,051	3.9171	1.98%
2022-01-07	0	4.540	4.540	4.550	4.460	4.600	2,524,000	11,376,265	4.5072	3.844	3.844	3.852	3.776	3.894	2,981,345	3.8158	-0.44%
2022-01-06	0	4.560	4.560	4.570	4.420	4.600	4,068,500	18,339,306	4.5076	3.860	3.860	3.869	3.742	3.894	4,805,706	3.8162	1.33%
2022-01-05	0	4.500	4.490	4.500	4.460	4.750	4,281,000	19,433,982	4.5396	3.810	3.801	3.810	3.776	4.021	5,056,711	3.8432	-4.05%
2022-01-04	0	4.690	4.690	4.700	4.660	5.010	11,380,632	54,592,862	4.7970	3.971	3.971	3.979	3.945	4.241	13,442,786	4.0611	-3.70%
2022-01-03	0	4.870	4.870	4.880	4.560	4.890	4,303,000	20,570,047	4.7804	4.123	4.123	4.131	3.860	4.140	5,082,697	4.0471	4.96%
2021-12-31	0	4.640	4.630	4.640	4.560	4.710	1,069,000	4,956,220	4.6363	3.928	3.920	3.928	3.860	3.987	1,262,701	3.9251	-0.22%
2021-12-30	0	4.650	4.640	4.650	4.600	4.750	1,422,000	6,624,247	4.6584	3.937	3.928	3.937	3.894	4.021	1,679,664	3.9438	-0.43%
2021-12-29	0	4.670	4.660	4.670	4.630	4.720	925,000	4,318,175	4.6683	3.954	3.945	3.954	3.920	3.996	1,092,609	3.9522	-0.85%
2021-12-28	0	4.710	4.710	4.720	4.560	4.780	4,285,000	20,192,620	4.7124	3.987	3.987	3.996	3.860	4.047	5,061,436	3.9895	3.29%
2021-12-24	0	4.560	4.560	4.570	4.380	4.620	3,194,500	14,486,620	4.5349	3.860	3.860	3.869	3.708	3.911	3,773,339	3.8392	1.33%
2021-12-23	0	4.500	4.490	4.500	4.380	4.550	3,103,500	13,913,060	4.4830	3.810	3.801	3.810	3.708	3.852	3,665,850	3.7953	1.12%
2021-12-22	0	4.450	4.440	4.450	4.410	4.520	1,268,000	5,653,618	4.4587	3.767	3.759	3.767	3.733	3.827	1,497,760	3.7747	1.14%
2021-12-21	0	4.400	4.390	4.400	4.310	4.440	1,518,500	6,680,230	4.3992	3.725	3.717	3.725	3.649	3.759	1,793,650	3.7244	1.15%
2021-12-20	0	4.350	4.340	4.350	4.260	4.590	4,123,000	17,939,883	4.3512	3.683	3.674	3.683	3.607	3.886	4,870,082	3.6837	-2.25%
2021-12-17	0	4.450	4.450	4.460	4.410	4.580	2,232,000	10,023,406	4.4908	3.767	3.767	3.776	3.733	3.877	2,636,435	3.8019	-2.41%
2021-12-16	0	4.560	4.550	4.560	4.250	4.620	7,694,000	34,696,982	4.5096	3.860	3.852	3.860	3.598	3.911	9,088,141	3.8178	5.56%
2021-12-15	0	4.320	4.310	4.320	4.250	4.550	6,323,500	27,511,427	4.3507	3.657	3.649	3.657	3.598	3.852	7,469,309	3.6833	-4.85%
2021-12-14	0	4.540	4.530	4.540	4.500	4.680	3,137,000	14,277,665	4.5514	3.844	3.835	3.844	3.810	3.962	3,705,420	3.8532	-1.73%
2021-12-13	0	4.620	4.610	4.620	4.500	4.720	4,288,500	19,731,292	4.6010	3.911	3.903	3.911	3.810	3.996	5,065,570	3.8952	-1.70%
2021-12-10	0	4.700	4.690	4.700	4.660	4.820	1,660,000	7,839,085	4.7223	3.979	3.971	3.979	3.945	4.081	1,960,790	3.9979	-2.29%
2021-12-09	0	4.810	4.810	4.840	4.730	4.900	4,460,000	21,524,722	4.8262	4.072	4.072	4.098	4.004	4.148	5,268,145	4.0858	1.69%
2021-12-08	0	4.730	4.730	4.740	4.640	4.820	1,304,000	6,188,147	4.7455	4.004	4.004	4.013	3.928	4.081	1,540,283	4.0175	1.72%
2021-12-07	0	4.650	4.650	4.660	4.580	4.690	2,211,034	10,199,604	4.6130	3.937	3.937	3.945	3.877	3.971	2,611,670	3.9054	1.31%
2021-12-06	0	4.590	4.590	4.600	4.570	4.780	3,829,241	17,792,804	4.6466	3.886	3.886	3.894	3.869	4.047	4,523,094	3.9338	-4.77%
2021-12-03	0	4.820	4.790	4.820	4.720	4.850	5,091,659	24,307,836	4.7741	4.081	4.055	4.081	3.996	4.106	6,014,260	4.0417	1.47%
2021-12-02	0	4.750	4.750	4.760	4.720	4.860	2,481,000	11,802,835	4.7573	4.021	4.021	4.030	3.996	4.114	2,930,554	4.0275	-1.45%
2021-12-01	0	4.820	4.810	4.820	4.770	4.940	3,406,000	16,529,355	4.8530	4.081	4.072	4.081	4.038	4.182	4,023,162	4.1085	-1.83%
2021-11-30	0	4.910	4.900	4.910	4.850	5.570	19,465,500	99,515,295	5.1124	4.157	4.148	4.157	4.106	4.716	22,992,620	4.3281	-9.91%
2021-11-29	0	5.450	5.400	5.450	5.060	5.570	20,618,500	112,651,130	5.4636	4.614	4.572	4.614	4.284	4.716	24,354,542	4.6255	8.35%
2021-11-26	0	5.030	5.030	5.040	5.020	5.240	4,362,500	22,308,383	5.1137	4.258	4.258	4.267	4.250	4.436	5,152,979	4.3292	-4.19%
2021-11-25	0	5.250	5.250	5.260	5.120	5.300	3,723,000	19,440,825	5.2218	4.445	4.445	4.453	4.335	4.487	4,397,602	4.4208	1.35%
2021-11-24	0	5.180	5.160	5.180	5.030	5.300	4,824,881	25,070,870	5.1962	4.385	4.368	4.385	4.258	4.487	5,699,142	4.3991	4.02%
2021-11-23	0	4.980	4.970	4.980	4.800	5.040	4,279,424	21,032,239	4.9147	4.216	4.208	4.216	4.064	4.267	5,054,849	4.1608	1.01%
2021-11-22	0	4.930	4.910	4.930	4.890	5.050	2,845,500	14,051,920	4.9383	4.174	4.157	4.174	4.140	4.275	3,361,100	4.1807	-1.99%
2021-11-19	0	5.030	5.020	5.030	5.000	5.170	2,486,000	12,544,945	5.0462	4.258	4.250	4.258	4.233	4.377	2,936,460	4.2721	-2.14%
2021-11-18	0	5.140	5.100	5.140	5.080	5.300	4,311,500	22,291,939	5.1703	4.352	4.318	4.352	4.301	4.487	5,092,737	4.3772	-3.38%
2021-11-17	0	5.320	5.320	5.330	5.300	5.430	1,692,000	9,017,322	5.3294	4.504	4.504	4.512	4.487	4.597	1,998,588	4.5118	-1.85%
2021-11-16	0	5.420	5.380	5.420	5.340	5.490	4,903,500	26,476,187	5.3994	4.589	4.555	4.589	4.521	4.648	5,792,007	4.5712	1.88%
2021-11-15	0	5.320	5.320	5.360	5.320	5.450	1,890,500	10,152,780	5.3704	4.504	4.504	4.538	4.504	4.614	2,233,056	4.5466	-0.56%
2021-11-12	0	5.350	5.330	5.350	5.290	5.420	946,000	5,038,492	5.3261	4.529	4.512	4.529	4.479	4.589	1,117,414	4.5091	-0.37%
2021-11-11	0	5.370	5.370	5.380	5.170	5.420	2,792,500	14,941,900	5.3507	4.546	4.546	4.555	4.377	4.589	3,298,497	4.5299	3.67%
2021-11-10	0	5.180	5.180	5.190	5.030	5.210	3,543,500	18,188,330	5.1329	4.385	4.385	4.394	4.258	4.411	4,185,577	4.3455	0.39%
2021-11-09	0	5.160	5.150	5.160	5.040	5.160	1,750,000	8,943,824	5.1108	4.368	4.360	4.368	4.267	4.368	2,067,097	4.3268	1.38%
2021-11-08	0	5.090	5.080	5.090	5.020	5.200	1,224,500	6,196,741	5.0606	4.309	4.301	4.309	4.250	4.402	1,446,378	4.2843	-0.20%
2021-11-05	0	5.100	5.100	5.110	5.040	5.160	3,559,000	18,088,170	5.0824	4.318	4.318	4.326	4.267	4.368	4,203,886	4.3027	-0.97%
2021-11-04	0	5.150	5.140	5.150	5.130	5.220	1,760,000	9,105,447	5.1735	4.360	4.352	4.360	4.343	4.419	2,078,909	4.3799	-0.96%
2021-11-03	0	5.200	5.190	5.200	5.100	5.340	2,627,037	13,511,378	5.1432	4.402	4.394	4.402	4.318	4.521	3,103,052	4.3542	0.00%
2021-11-02	0	5.200	5.200	5.210	5.160	5.400	2,667,000	14,112,225	5.2914	4.402	4.402	4.411	4.368	4.572	3,150,256	4.4797	-1.70%
2021-11-01	0	5.290	5.280	5.290	5.240	5.460	1,935,500	10,256,624	5.2992	4.479	4.470	4.479	4.436	4.622	2,286,210	4.4863	-2.94%
2021-10-29	0	5.450	5.440	5.450	5.390	5.500	2,805,000	15,259,477	5.4401	4.614	4.605	4.614	4.563	4.656	3,313,262	4.6056	0.37%
2021-10-28	0	5.430	5.420	5.430	5.400	5.600	2,867,500	15,628,810	5.4503	4.597	4.589	4.597	4.572	4.741	3,387,087	4.6142	-2.51%
2021-10-27	0	5.570	5.560	5.570	5.520	5.700	3,209,500	17,892,238	5.5748	4.716	4.707	4.716	4.673	4.826	3,791,057	4.7196	-0.54%
2021-10-26	0	5.600	5.600	5.620	5.560	5.860	4,690,000	26,480,090	5.6461	4.741	4.741	4.758	4.707	4.961	5,539,821	4.7800	-3.61%
2021-10-25	0	5.810	5.800	5.810	5.760	5.950	1,866,000	10,875,872	5.8284	4.919	4.910	4.919	4.876	5.037	2,204,116	4.9343	-2.19%
2021-10-22	0	5.940	5.910	5.940	5.840	5.970	3,219,500	19,041,537	5.9144	5.029	5.003	5.029	4.944	5.054	3,802,869	5.0072	1.71%
2021-10-21	0	5.840	5.840	5.850	5.810	6.030	5,898,739	34,551,089	5.8574	4.944	4.944	4.953	4.919	5.105	6,967,582	4.9588	-2.34%
2021-10-20	0	5.980	5.950	5.980	5.800	6.030	2,829,000	16,785,310	5.9333	5.063	5.037	5.063	4.910	5.105	3,341,611	5.0231	1.01%
2021-10-19	0	5.920	5.910	5.920	5.740	5.950	2,806,500	16,504,720	5.8809	5.012	5.003	5.012	4.859	5.037	3,315,034	4.9787	1.37%
2021-10-18	0	5.840	5.830	5.840	5.700	5.880	4,484,500	25,935,460	5.7834	4.944	4.936	4.944	4.826	4.978	5,297,085	4.8962	1.39%
2021-10-15	0	5.760	5.760	5.770	5.680	5.930	6,326,500	36,476,040	5.7656	4.876	4.876	4.885	4.809	5.020	7,472,852	4.8811	-2.21%
2021-10-12	0	5.890	5.890	5.900	5.870	6.150	4,476,000	26,719,406	5.9695	4.986	4.986	4.995	4.970	5.207	5,287,045	5.0538	-2.97%
2021-10-11	0	6.070	6.050	6.070	5.950	6.090	2,616,000	15,794,980	6.0378	5.139	5.122	5.139	5.037	5.156	3,090,015	5.1116	3.41%
2021-10-08	0	5.870	5.870	5.880	5.870	6.220	5,430,000	32,406,880	5.9681	4.970	4.970	4.978	4.970	5.266	6,413,908	5.0526	-4.55%
2021-10-07	0	6.150	6.140	6.150	6.000	6.200	4,717,000	28,865,047	6.1194	5.207	5.198	5.207	5.080	5.249	5,571,713	5.1806	3.36%
2021-10-06	0	5.950	5.950	5.980	5.930	6.280	12,035,834	72,857,640	6.0534	5.037	5.037	5.063	5.020	5.317	14,216,709	5.1248	-5.25%
2021-10-05	0	6.280	6.250	6.280	6.080	6.360	2,028,276	12,726,234	6.2744	5.317	5.291	5.317	5.147	5.384	2,395,797	5.3119	1.45%
2021-10-04	0	6.190	6.180	6.200	6.070	6.310	2,350,000	14,569,169	6.1996	5.240	5.232	5.249	5.139	5.342	2,775,817	5.2486	-2.06%
2021-09-30	0	6.320	6.280	6.320	5.960	6.330	3,312,500	20,619,977	6.2249	5.350	5.317	5.350	5.046	5.359	3,912,720	5.2700	3.27%
2021-09-29	0	6.120	6.120	6.160	6.010	6.220	6,735,000	41,162,556	6.1117	5.181	5.181	5.215	5.088	5.266	7,955,372	5.1742	-2.24%
2021-09-28	0	6.260	6.220	6.260	5.890	6.460	11,044,500	68,242,870	6.1789	5.300	5.266	5.300	4.986	5.469	13,045,747	5.2310	6.10%
2021-09-27	0	5.900	5.900	5.910	5.860	6.270	8,669,500	51,827,174	5.9781	4.995	4.995	5.003	4.961	5.308	10,240,401	5.0610	-3.91%
2021-09-24	0	6.140	6.120	6.140	6.060	6.320	5,097,000	31,231,675	6.1275	5.198	5.181	5.198	5.130	5.350	6,020,569	5.1875	-1.29%
2021-09-23	0	6.220	6.220	6.240	6.160	6.420	3,353,972	20,997,668	6.2605	5.266	5.266	5.283	5.215	5.435	3,961,707	5.3002	-0.16%
2021-09-21	0	6.230	6.230	6.250	6.050	6.340	1,664,500	10,237,270	6.1504	5.274	5.274	5.291	5.122	5.367	1,966,105	5.2069	0.81%
2021-09-20	0	6.180	6.160	6.200	6.050	6.400	1,786,000	11,029,115	6.1753	5.232	5.215	5.249	5.122	5.418	2,109,621	5.2280	-4.92%
2021-09-17	0	6.500	6.470	6.500	6.240	6.510	3,383,500	21,728,470	6.4219	5.503	5.477	5.503	5.283	5.511	3,996,585	5.4368	3.67%
2021-09-16	0	6.270	6.270	6.280	6.200	6.600	3,516,000	22,092,724	6.2835	5.308	5.308	5.317	5.249	5.588	4,153,094	5.3196	-3.69%
2021-09-15	0	6.510	6.480	6.510	6.450	6.670	4,299,000	28,070,245	6.5295	5.511	5.486	5.511	5.461	5.647	5,077,972	5.5278	0.15%
2021-09-14	0	6.500	6.480	6.500	6.440	6.770	6,932,000	45,680,460	6.5898	5.503	5.486	5.503	5.452	5.731	8,188,068	5.5789	-0.15%
2021-09-13	0	6.510	6.500	6.510	6.430	6.720	6,494,500	42,257,365	6.5066	5.511	5.503	5.511	5.444	5.689	7,671,294	5.5085	-2.54%
2021-09-10	0	6.680	6.670	6.680	6.610	6.790	10,153,500	67,849,255	6.6824	5.655	5.647	5.655	5.596	5.748	11,993,299	5.6573	-0.15%
2021-09-09	0	6.690	6.670	6.700	6.600	6.880	5,840,500	38,947,285	6.6685	5.664	5.647	5.672	5.588	5.825	6,898,790	5.6455	-0.74%
2021-09-08	0	6.740	6.730	6.740	6.600	6.820	4,785,009	32,015,964	6.6909	5.706	5.698	5.706	5.588	5.774	5,652,046	5.6645	-1.03%
2021-09-07	0	6.810	6.800	6.810	6.720	7.230	7,108,500	48,897,941	6.8788	5.765	5.757	5.765	5.689	6.121	8,396,550	5.8236	-5.81%
2021-09-06	0	7.230	7.220	7.230	6.910	7.270	3,842,000	27,499,245	7.1575	6.121	6.112	6.121	5.850	6.155	4,538,165	6.0596	4.78%
2021-09-03	0	6.900	6.890	6.900	6.700	6.990	2,424,650	16,614,736	6.8524	5.842	5.833	5.842	5.672	5.918	2,863,993	5.8012	1.62%
2021-09-02	0	6.790	6.760	6.790	6.720	6.970	6,062,500	41,402,984	6.8294	5.748	5.723	5.748	5.689	5.901	7,161,016	5.7817	-1.74%
2021-09-01	0	6.910	6.900	6.910	6.630	7.000	4,117,500	28,194,330	6.8474	5.850	5.842	5.850	5.613	5.926	4,863,585	5.7970	0.88%
2021-08-31	0	6.850	6.820	6.850	6.500	6.850	7,409,050	49,151,145	6.6339	5.799	5.774	5.799	5.503	5.799	8,751,559	5.6163	0.74%
2021-08-30	0	6.800	6.800	6.820	6.650	6.860	4,220,500	28,766,801	6.8160	5.757	5.757	5.774	5.630	5.808	4,985,248	5.7704	2.87%
2021-08-27	0	6.610	6.610	6.620	6.570	6.720	1,866,500	12,352,365	6.6179	5.596	5.596	5.604	5.562	5.689	2,204,707	5.6027	0.00%
2021-08-26	0	6.610	6.600	6.610	6.530	6.810	2,797,500	18,455,450	6.5971	5.596	5.588	5.596	5.528	5.765	3,304,403	5.5851	-1.34%
2021-08-25	0	6.700	6.670	6.700	6.620	6.910	1,836,000	12,296,691	6.6975	5.672	5.647	5.672	5.604	5.850	2,168,681	5.6701	-1.18%
2021-08-24	0	6.780	6.770	6.780	6.470	6.780	3,388,000	22,764,570	6.7192	5.740	5.731	5.740	5.477	5.740	4,001,901	5.6884	4.95%
2021-08-23	0	6.460	6.460	6.470	6.300	6.590	2,990,000	19,345,269	6.4700	5.469	5.469	5.477	5.334	5.579	3,531,784	5.4775	1.89%
2021-08-20	0	6.340	6.290	6.340	6.140	6.650	5,307,000	33,539,721	6.3199	5.367	5.325	5.367	5.198	5.630	6,268,621	5.3504	-4.37%
2021-08-19	0	6.630	6.630	6.640	6.600	6.800	2,248,500	15,008,795	6.6750	5.613	5.613	5.621	5.588	5.757	2,655,925	5.6511	-1.92%
2021-08-18	0	6.760	6.760	6.770	6.630	6.940	2,532,000	17,153,375	6.7746	5.723	5.723	5.731	5.613	5.875	2,990,795	5.7354	0.75%
2021-08-17	0	6.710	6.700	6.710	6.600	7.070	10,249,500	68,613,784	6.6944	5.681	5.672	5.681	5.588	5.985	12,106,694	5.6674	-3.31%
2021-08-16	0	6.940	6.940	6.970	6.890	7.170	4,136,500	28,868,940	6.9791	5.875	5.875	5.901	5.833	6.070	4,886,028	5.9085	-2.12%
2021-08-13	0	7.090	7.080	7.090	7.010	7.290	1,830,500	13,056,615	7.1328	6.002	5.994	6.002	5.935	6.172	2,162,184	6.0386	0.71%
2021-08-12	0	7.040	7.040	7.050	6.990	7.320	5,817,000	41,203,180	7.0832	5.960	5.960	5.969	5.918	6.197	6,871,032	5.9967	-3.43%
2021-08-11	0	7.290	7.280	7.300	7.120	7.540	9,007,000	65,974,090	7.3248	6.172	6.163	6.180	6.028	6.383	10,639,055	6.2011	0.28%
2021-08-10	0	7.270	7.270	7.290	6.940	7.360	6,301,000	45,491,235	7.2197	6.155	6.155	6.172	5.875	6.231	7,442,732	6.1122	4.60%
2021-08-09	0	6.950	6.940	6.950	6.820	7.330	12,609,020	87,767,493	6.9607	5.884	5.875	5.884	5.774	6.206	14,893,756	5.8929	-3.74%
2021-08-06	0	7.220	7.220	7.230	6.830	7.460	11,528,500	82,918,130	7.1924	6.112	6.112	6.121	5.782	6.316	13,617,447	6.0891	7.92%
2021-08-05	0	6.690	6.680	6.690	6.660	7.100	2,780,000	19,064,061	6.8576	5.664	5.655	5.664	5.638	6.011	3,283,732	5.8056	-3.04%
2021-08-04	0	6.900	6.890	6.900	6.770	7.070	8,096,119	55,665,488	6.8756	5.842	5.833	5.842	5.731	5.985	9,563,124	5.8208	-0.58%
2021-08-03	0	6.940	6.930	6.940	6.860	7.280	7,622,605	53,844,789	7.0638	5.875	5.867	5.875	5.808	6.163	9,003,810	5.9802	-2.39%
2021-08-02	0	7.110	7.110	7.120	6.900	7.500	6,547,292	46,536,174	7.1077	6.019	6.019	6.028	5.842	6.349	7,733,652	6.0174	-1.25%
2021-07-30	0	7.200	7.190	7.200	7.050	7.490	9,976,000	73,000,020	7.3176	6.096	6.087	6.096	5.969	6.341	11,783,637	6.1950	-1.64%
2021-07-29	0	7.320	7.320	7.330	6.730	7.490	19,087,000	139,470,637	7.3071	6.197	6.197	6.206	5.698	6.341	22,545,536	6.1862	10.08%
2021-07-28	0	6.650	6.650	6.660	6.290	6.740	6,820,000	44,517,625	6.5275	5.630	5.630	5.638	5.325	5.706	8,055,774	5.5262	-0.30%
2021-07-27	0	6.670	6.610	6.670	6.100	6.880	24,148,000	159,181,410	6.5919	5.647	5.596	5.647	5.164	5.825	28,523,582	5.5807	-1.48%
2021-07-26	0	6.770	6.770	6.790	6.730	7.580	15,399,000	107,327,737	6.9698	5.731	5.731	5.748	5.698	6.417	18,189,276	5.9006	-10.80%
2021-07-23	0	7.590	7.590	7.600	7.530	7.820	4,398,000	33,639,565	7.6488	6.426	6.426	6.434	6.375	6.620	5,194,911	6.4755	-2.19%
2021-07-22	0	7.760	7.730	7.760	7.660	7.920	3,373,500	26,191,550	7.7639	6.570	6.544	6.570	6.485	6.705	3,984,773	6.5729	0.26%
2021-07-21	0	7.740	7.730	7.740	7.570	7.970	3,504,500	27,479,660	7.8412	6.553	6.544	6.553	6.409	6.747	4,139,510	6.6384	2.65%
2021-07-20	0	7.540	7.540	7.560	7.440	7.800	6,164,500	46,563,410	7.5535	6.383	6.383	6.400	6.299	6.603	7,281,498	6.3948	-2.58%
2021-07-19	0	7.740	7.720	7.740	7.700	7.980	3,324,000	26,026,817	7.8300	6.553	6.536	6.553	6.519	6.756	3,926,304	6.6288	0.39%
2021-07-16	0	7.710	7.710	7.720	7.630	7.920	9,127,500	70,522,576	7.7264	6.527	6.527	6.536	6.460	6.705	10,781,390	6.5411	-2.16%
2021-07-15	0	7.880	7.860	7.880	7.800	8.160	5,983,000	47,128,863	7.8771	6.671	6.654	6.671	6.603	6.908	7,067,111	6.6688	-3.19%
2021-07-14	0	8.140	8.130	8.140	7.920	8.200	3,822,000	31,032,217	8.1194	6.891	6.883	6.891	6.705	6.942	4,514,541	6.8738	2.91%
2021-07-13	0	7.910	7.900	7.910	7.850	8.150	5,989,500	47,548,387	7.9386	6.697	6.688	6.697	6.646	6.900	7,074,789	6.7208	-2.83%
2021-07-12	0	8.140	8.120	8.140	7.910	8.380	5,782,000	46,932,642	8.1170	6.891	6.874	6.891	6.697	7.094	6,829,690	6.8719	0.49%
2021-07-09	0	8.100	8.100	8.110	7.820	8.380	10,810,300	88,292,401	8.1674	6.857	6.857	6.866	6.620	7.094	12,769,110	6.9145	1.89%
2021-07-08	0	7.950	7.950	7.960	7.810	8.180	10,074,500	80,133,104	7.9541	6.730	6.730	6.739	6.612	6.925	11,899,985	6.7339	-1.85%
2021-07-07	0	8.100	8.090	8.100	7.950	8.510	8,828,500	72,427,773	8.2039	6.857	6.849	6.857	6.730	7.205	10,428,211	6.9454	-2.06%
2021-07-06	0	8.270	8.240	8.270	7.880	8.450	20,927,000	169,009,884	8.0762	7.001	6.976	7.001	6.671	7.154	24,718,942	6.8373	-2.13%
2021-07-05	0	8.450	8.430	8.450	8.360	8.960	12,456,920	106,656,268	8.5620	7.154	7.137	7.154	7.078	7.586	14,714,096	7.2486	-5.06%
2021-07-02	0	8.900	8.890	8.900	8.760	9.770	11,937,500	107,982,134	9.0456	7.535	7.526	7.535	7.416	8.271	14,100,557	7.6580	-5.62%
2021-06-30	0	9.430	9.430	9.440	9.360	9.830	13,604,000	128,809,703	9.4685	7.983	7.983	7.992	7.924	8.322	16,069,025	8.0160	-3.68%
2021-06-29	0	9.790	9.780	9.790	9.580	10.48	16,219,500	159,670,870	9.8444	8.288	8.280	8.288	8.110	8.872	19,158,450	8.3342	-6.05%
2021-06-28	0	10.42	10.40	10.42	10.06	10.60	7,789,798	80,262,553	10.304	8.822	8.805	8.822	8.517	8.974	9,201,298	8.7230	0.39%
2021-06-25	0	10.38	10.34	10.38	9.940	10.70	19,440,166	199,118,593	10.243	8.788	8.754	8.788	8.415	9.059	22,962,695	8.6714	-1.70%
2021-06-24	0	10.56	10.56	10.58	10.40	11.24	18,286,500	195,751,098	10.705	8.940	8.940	8.957	8.805	9.516	21,599,987	9.0626	-5.38%
2021-06-23	0	11.16	11.14	11.16	10.64	11.66	35,148,366	393,924,190	11.207	9.448	9.431	9.448	9.008	9.871	41,517,198	9.4882	2.76%
2021-06-22	0	10.86	10.84	10.86	9.440	11.00	35,738,287	370,593,206	10.370	9.194	9.177	9.194	7.992	9.313	42,214,012	8.7789	11.38%
2021-06-21	0	9.750	9.740	9.750	9.080	10.40	23,134,376	228,607,734	9.8817	8.254	8.246	8.254	7.687	8.805	27,326,291	8.3659	6.21%
2021-06-18	0	9.180	9.180	9.190	9.070	9.600	6,306,526	58,672,187	9.3034	7.772	7.772	7.780	7.679	8.127	7,449,259	7.8762	-2.34%
2021-06-17	0	9.400	9.400	9.410	8.800	9.530	8,244,141	76,716,220	9.3055	7.958	7.958	7.966	7.450	8.068	9,737,967	7.8781	5.50%
2021-06-16	0	8.910	8.880	8.910	8.510	9.200	8,930,766	79,469,966	8.8984	7.543	7.518	7.543	7.205	7.789	10,549,008	7.5334	-1.00%
2021-06-15	0	9.000	8.990	9.000	8.850	9.280	5,127,402	46,114,188	8.9937	7.619	7.611	7.619	7.492	7.856	6,056,480	7.6140	-1.85%
2021-06-11	0	9.170	9.170	9.180	9.150	9.620	5,157,000	48,322,090	9.3702	7.763	7.763	7.772	7.746	8.144	6,091,441	7.9328	-0.86%
2021-06-10	0	9.250	9.240	9.250	9.150	9.790	9,280,500	87,255,230	9.4020	7.831	7.823	7.831	7.746	8.288	10,962,113	7.9597	-3.85%
2021-06-09	0	9.620	9.570	9.620	8.780	9.650	8,587,500	79,921,525	9.3067	8.144	8.102	8.144	7.433	8.170	10,143,542	7.8791	5.60%
2021-06-08	0	9.110	9.110	9.120	8.720	9.660	13,308,794	121,483,333	9.1280	7.713	7.713	7.721	7.382	8.178	15,720,328	7.7278	-3.39%
2021-06-07	0	9.430	9.430	9.440	9.250	10.48	24,343,515	236,950,529	9.7336	7.983	7.983	7.992	7.831	8.872	28,754,524	8.2405	-2.90%
2021-06-04	0	9.800	9.790	9.800	8.760	10.04	30,838,786	298,804,960	9.6893	8.222	8.214	8.222	7.349	8.423	36,757,547	8.1291	9.74%
2021-06-03	0	8.930	8.930	8.950	8.290	9.240	16,065,287	142,476,363	8.8686	7.492	7.492	7.509	6.955	7.752	19,148,631	7.4406	6.95%
2021-06-02	0	8.350	8.330	8.350	8.300	8.540	4,400,000	37,013,290	8.4121	7.005	6.989	7.005	6.964	7.165	5,244,474	7.0576	-1.53%
2021-06-01	0	8.480	8.450	8.480	8.100	8.530	8,018,035	67,234,611	8.3854	7.115	7.089	7.115	6.796	7.156	9,556,903	7.0352	2.54%
2021-05-31	0	8.270	8.270	8.280	7.900	8.380	5,256,000	43,076,635	8.1957	6.938	6.938	6.947	6.628	7.031	6,264,762	6.8760	5.35%
2021-05-28	0	7.850	7.850	7.860	7.770	8.060	3,791,500	29,954,235	7.9004	6.586	6.586	6.594	6.519	6.762	4,519,187	6.6282	-2.12%
2021-05-27	0	8.020	8.000	8.020	7.900	8.270	8,773,950	70,460,521	8.0306	6.729	6.712	6.729	6.628	6.938	10,457,898	6.7375	-1.96%
2021-05-26	0	8.180	8.180	8.190	7.960	8.360	8,013,046	65,640,526	8.1917	6.863	6.863	6.871	6.678	7.014	9,550,957	6.8727	0.62%
2021-05-25	0	8.130	8.130	8.140	7.640	8.530	20,274,958	168,115,621	8.2918	6.821	6.821	6.829	6.410	7.156	24,166,247	6.9566	3.04%
2021-05-24	0	7.890	7.880	7.890	7.520	8.470	12,995,632	102,586,799	7.8939	6.620	6.611	6.620	6.309	7.106	15,489,830	6.6228	4.50%
2021-05-21	0	7.550	7.520	7.550	7.140	7.880	11,438,923	86,045,619	7.5222	6.334	6.309	6.334	5.990	6.611	13,634,348	6.3109	7.40%
2021-05-20	0	7.030	6.990	7.030	6.920	7.180	1,868,926	13,051,999	6.9837	5.898	5.864	5.898	5.806	6.024	2,227,621	5.8592	-1.26%
2021-05-18	0	7.120	7.100	7.120	7.050	7.180	2,054,591	14,600,574	7.1063	5.974	5.957	5.974	5.915	6.024	2,448,920	5.9620	0.99%
2021-05-17	0	7.050	7.050	7.070	6.990	7.230	5,847,715	41,368,207	7.0743	5.915	5.915	5.932	5.864	6.066	6,970,043	5.9351	0.71%
2021-05-14	0	7.000	7.000	7.070	6.810	7.150	2,111,775	14,735,743	6.9779	5.873	5.873	5.932	5.713	5.999	2,517,079	5.8543	-1.27%
2021-05-13	0	7.090	7.090	7.100	6.960	7.210	1,992,000	14,118,497	7.0876	5.948	5.948	5.957	5.839	6.049	2,374,316	5.9463	-1.53%
2021-05-12	0	7.200	7.200	7.210	7.000	7.350	2,409,500	17,441,075	7.2385	6.041	6.041	6.049	5.873	6.166	2,871,945	6.0729	1.12%
2021-05-11	0	7.120	7.100	7.120	6.600	7.250	4,527,500	31,880,910	7.0416	5.974	5.957	5.974	5.537	6.083	5,396,444	5.9078	3.64%
2021-05-10	0	6.870	6.840	6.870	6.570	6.920	3,308,500	22,259,550	6.7280	5.764	5.739	5.764	5.512	5.806	3,943,487	5.6446	3.15%
2021-05-07	0	6.660	6.660	6.680	6.630	6.890	2,111,000	14,197,535	6.7255	5.588	5.588	5.604	5.562	5.781	2,516,155	5.6426	-3.34%
2021-05-06	0	6.890	6.890	6.930	6.720	7.120	5,092,000	35,296,100	6.9317	5.781	5.781	5.814	5.638	5.974	6,069,286	5.8155	1.92%
2021-05-05	0	6.760	6.740	6.760	6.720	6.840	2,562,000	17,399,330	6.7913	5.671	5.655	5.671	5.638	5.739	3,053,714	5.6978	-1.17%
2021-05-04	0	6.840	6.840	6.850	6.580	6.890	4,482,179	30,454,006	6.7945	5.739	5.739	5.747	5.520	5.781	5,342,425	5.7004	2.86%
2021-05-03	0	6.650	6.640	6.650	6.550	6.750	1,004,000	6,663,845	6.6373	5.579	5.571	5.579	5.495	5.663	1,196,694	5.5685	-1.34%
2021-04-30	0	6.740	6.740	6.760	6.650	6.910	830,500	5,615,546	6.7616	5.655	5.655	5.671	5.579	5.797	989,894	5.6729	-1.61%
2021-04-29	0	6.850	6.840	6.850	6.710	7.190	2,096,010	14,561,538	6.9473	5.747	5.739	5.747	5.630	6.032	2,498,289	5.8286	0.44%
2021-04-28	0	6.820	6.810	6.820	6.400	6.850	3,736,000	24,486,435	6.5542	5.722	5.713	5.722	5.369	5.747	4,453,035	5.4988	3.02%
2021-04-27	0	6.620	6.590	6.620	6.550	6.890	2,434,431	16,375,117	6.7265	5.554	5.529	5.554	5.495	5.781	2,901,661	5.6434	0.00%
2021-04-26	0	6.620	6.600	6.620	6.600	6.880	5,753,000	38,855,332	6.7539	5.554	5.537	5.554	5.537	5.772	6,857,149	5.6664	0.46%
2021-04-23	0	6.590	6.590	6.600	6.360	6.620	2,081,000	13,578,555	6.5250	5.529	5.529	5.537	5.336	5.554	2,480,398	5.4743	2.49%
2021-04-22	0	6.430	6.420	6.430	6.200	6.430	1,248,500	7,918,330	6.3423	5.395	5.386	5.395	5.202	5.395	1,488,119	5.3210	3.04%
2021-04-21	0	6.240	6.220	6.240	6.190	6.340	1,109,500	6,922,775	6.2395	5.235	5.218	5.235	5.193	5.319	1,322,442	5.2348	-1.73%
2021-04-20	0	6.350	6.350	6.360	6.160	6.450	2,924,500	18,490,680	6.3227	5.328	5.328	5.336	5.168	5.411	3,485,787	5.3046	1.93%
2021-04-19	0	6.230	6.210	6.230	6.120	6.250	1,227,500	7,615,335	6.2039	5.227	5.210	5.227	5.135	5.244	1,463,089	5.2050	1.47%
2021-04-16	0	6.140	6.140	6.150	6.060	6.240	964,000	5,899,555	6.1199	5.151	5.151	5.160	5.084	5.235	1,149,017	5.1344	0.99%
2021-04-15	0	6.080	6.060	6.080	6.000	6.210	1,386,500	8,423,005	6.0750	5.101	5.084	5.101	5.034	5.210	1,652,605	5.0968	-2.25%
2021-04-14	0	6.220	6.210	6.220	6.100	6.250	723,500	4,483,572	6.1971	5.218	5.210	5.218	5.118	5.244	862,358	5.1992	0.65%
2021-04-13	0	6.180	6.120	6.180	6.130	6.290	481,010	2,996,697	6.2300	5.185	5.135	5.185	5.143	5.277	573,328	5.2268	0.98%
2021-04-12	0	6.120	6.100	6.120	6.060	6.220	1,271,500	7,776,605	6.1161	5.135	5.118	5.135	5.084	5.218	1,515,534	5.1313	-2.24%
2021-04-09	0	6.260	6.250	6.260	6.160	6.350	1,192,500	7,449,290	6.2468	5.252	5.244	5.252	5.168	5.328	1,421,372	5.2409	-1.42%
2021-04-08	0	6.350	6.330	6.350	6.240	6.510	1,608,608	10,269,030	6.3838	5.328	5.311	5.328	5.235	5.462	1,917,341	5.3559	0.79%
2021-04-07	0	6.300	6.300	6.310	6.220	6.520	1,587,000	10,050,440	6.3330	5.286	5.286	5.294	5.218	5.470	1,891,586	5.3132	-2.78%
2021-04-01	0	6.480	6.460	6.480	6.150	6.500	2,385,000	15,167,015	6.3593	5.437	5.420	5.437	5.160	5.453	2,842,743	5.3353	5.88%
2021-03-31	0	6.120	6.120	6.130	6.100	6.310	1,390,000	8,528,689	6.1357	5.135	5.135	5.143	5.118	5.294	1,656,777	5.1478	-2.86%
2021-03-30	0	6.300	6.280	6.300	6.150	6.490	1,980,500	12,551,190	6.3374	5.286	5.269	5.286	5.160	5.445	2,360,609	5.3169	1.45%
2021-03-29	0	6.210	6.160	6.210	6.120	6.400	1,677,000	10,456,355	6.2352	5.210	5.168	5.210	5.135	5.369	1,998,860	5.2312	-0.96%
2021-03-26	0	6.270	6.220	6.270	5.920	6.280	1,757,000	10,804,465	6.1494	5.260	5.218	5.260	4.967	5.269	2,094,214	5.1592	4.15%
2021-03-25	0	6.020	6.000	6.020	5.850	6.070	1,200,500	7,190,977	5.9900	5.051	5.034	5.051	4.908	5.093	1,430,907	5.0255	-0.82%
2021-03-24	0	6.070	6.040	6.070	6.010	6.260	1,493,500	9,066,050	6.0703	5.093	5.067	5.093	5.042	5.252	1,780,141	5.0929	-1.46%
2021-03-23	0	6.160	6.160	6.170	6.110	6.470	2,042,980	12,699,597	6.2162	5.168	5.168	5.176	5.126	5.428	2,435,081	5.2153	-6.10%
2021-03-22	0	6.560	6.560	6.570	6.410	6.650	741,000	4,797,045	6.4737	5.504	5.504	5.512	5.378	5.579	883,217	5.4313	0.00%
2021-03-19	0	6.560	6.550	6.560	6.320	6.620	1,413,500	9,150,560	6.4737	5.504	5.495	5.504	5.302	5.554	1,684,787	5.4313	-0.91%
2021-03-18	0	6.620	6.590	6.620	6.580	6.800	812,500	5,389,415	6.6331	5.554	5.529	5.554	5.520	5.705	968,440	5.5650	-1.05%
2021-03-17	0	6.690	6.680	6.690	6.530	6.730	1,008,000	6,691,891	6.6388	5.613	5.604	5.613	5.479	5.646	1,201,461	5.5698	0.30%
2021-03-16	0	6.670	6.650	6.670	6.420	6.800	3,656,500	24,131,810	6.5997	5.596	5.579	5.596	5.386	5.705	4,358,277	5.5370	4.22%
2021-03-15	0	6.400	6.380	6.400	6.280	6.660	1,745,918	11,248,381	6.4427	5.369	5.353	5.369	5.269	5.588	2,081,005	5.4053	-0.16%
2021-03-12	0	6.410	6.400	6.410	6.330	6.630	1,691,000	10,861,045	6.4229	5.378	5.369	5.378	5.311	5.562	2,015,547	5.3886	-1.38%
2021-03-11	0	6.500	6.490	6.500	6.270	6.550	2,279,000	14,728,371	6.4626	5.453	5.445	5.453	5.260	5.495	2,716,399	5.4220	4.33%
2021-03-10	0	6.230	6.230	6.280	6.100	6.300	10,976,500	68,073,420	6.2017	5.227	5.227	5.269	5.118	5.286	13,083,174	5.2031	3.66%
2021-03-09	0	6.010	5.990	6.010	5.910	6.210	2,602,500	15,686,995	6.0277	5.042	5.025	5.042	4.958	5.210	3,101,987	5.0571	-1.80%
2021-03-08	0	6.120	6.110	6.120	6.070	6.660	2,534,500	15,764,705	6.2200	5.135	5.126	5.135	5.093	5.588	3,020,936	5.2185	-6.85%
2021-03-05	0	6.570	6.560	6.570	6.450	6.810	4,090,000	26,863,810	6.5682	5.512	5.504	5.512	5.411	5.713	4,874,977	5.5106	-3.52%
2021-03-04	0	6.810	6.800	6.810	6.760	6.980	1,089,500	7,466,430	6.8531	5.713	5.705	5.713	5.671	5.856	1,298,603	5.7496	-2.71%
2021-03-03	0	7.000	7.000	7.010	7.000	7.150	2,702,557	19,125,283	7.0767	5.873	5.873	5.881	5.873	5.999	3,221,248	5.9372	-0.43%
2021-03-02	0	7.030	7.030	7.040	6.950	7.230	3,347,500	23,640,130	7.0620	5.898	5.898	5.906	5.831	6.066	3,989,972	5.9249	-1.26%
2021-03-01	0	7.120	7.120	7.130	6.650	7.160	3,636,000	25,717,625	7.0731	5.974	5.974	5.982	5.579	6.007	4,333,842	5.9341	6.91%
2021-02-26	0	6.660	6.620	6.660	6.410	6.740	3,692,500	24,511,645	6.6382	5.588	5.554	5.588	5.378	5.655	4,401,186	5.5693	0.30%
2021-02-25	0	6.640	6.640	6.650	6.560	6.790	2,707,500	18,062,350	6.6712	5.571	5.571	5.579	5.504	5.697	3,227,139	5.5970	1.07%
2021-02-24	0	6.570	6.560	6.570	6.360	6.920	5,609,000	36,803,430	6.5615	5.512	5.504	5.512	5.336	5.806	6,685,512	5.5050	-5.06%
2021-02-23	0	6.920	6.880	6.920	6.800	7.140	2,946,500	20,536,400	6.9698	5.806	5.772	5.806	5.705	5.990	3,512,010	5.8475	-2.67%
2021-02-22	0	7.110	7.090	7.110	7.000	7.390	3,300,810	23,585,719	7.1454	5.965	5.948	5.965	5.873	6.200	3,934,321	5.9949	-2.07%
2021-02-19	0	7.260	7.260	7.300	7.020	7.360	2,919,480	20,953,962	7.1773	6.091	6.091	6.125	5.890	6.175	3,479,804	6.0216	-0.27%
2021-02-18	0	7.280	7.270	7.280	7.230	7.520	3,024,000	22,152,175	7.3255	6.108	6.099	6.108	6.066	6.309	3,604,384	6.1459	-2.15%
2021-02-17	0	7.440	7.440	7.450	7.380	7.570	2,122,000	15,816,087	7.4534	6.242	6.242	6.250	6.192	6.351	2,529,267	6.2532	-0.27%
2021-02-16	0	7.460	7.450	7.460	7.420	7.930	2,115,500	15,912,900	7.5221	6.259	6.250	6.259	6.225	6.653	2,521,519	6.3108	-3.87%
2021-02-11	0	7.760	7.760	7.790	7.700	7.840	462,500	3,580,125	7.7408	6.510	6.510	6.536	6.460	6.578	551,266	6.4944	-2.39%
2021-02-10	0	7.950	7.920	7.950	7.520	7.950	1,663,111	12,960,328	7.7928	6.670	6.645	6.670	6.309	6.670	1,982,305	6.5380	6.00%
2021-02-09	0	7.500	7.480	7.500	7.480	7.750	714,000	5,397,202	7.5591	6.292	6.276	6.292	6.276	6.502	851,035	6.3419	-3.35%
2021-02-08	0	7.760	7.750	7.760	7.580	7.800	1,149,610	8,854,469	7.7022	6.510	6.502	6.510	6.359	6.544	1,370,250	6.4619	0.13%
2021-02-05	0	7.750	7.700	7.750	7.530	7.850	3,059,500	23,497,130	7.6801	6.502	6.460	6.502	6.318	6.586	3,646,697	6.4434	-0.13%
2021-02-04	0	7.760	7.750	7.760	7.600	8.000	1,446,000	11,266,755	7.7917	6.510	6.502	6.510	6.376	6.712	1,723,525	6.5370	-1.77%
2021-02-03	0	7.900	7.870	7.910	7.790	8.050	1,950,500	15,467,330	7.9299	6.628	6.603	6.636	6.536	6.754	2,324,851	6.6530	1.41%
2021-02-02	0	7.790	7.780	7.790	7.410	7.950	3,352,072	25,900,880	7.7268	6.536	6.527	6.536	6.217	6.670	3,995,421	6.4826	4.70%
2021-02-01	0	7.440	7.430	7.440	7.420	7.760	2,605,500	19,724,480	7.5703	6.242	6.234	6.242	6.225	6.510	3,105,563	6.3513	-2.62%
2021-01-29	0	7.640	7.620	7.640	7.390	7.800	2,844,000	21,628,241	7.6049	6.410	6.393	6.410	6.200	6.544	3,389,837	6.3803	-0.13%
2021-01-28	0	7.650	7.650	7.660	7.220	7.730	6,558,500	49,194,123	7.5008	6.418	6.418	6.427	6.057	6.485	7,817,246	6.2930	-0.39%
2021-01-27	0	7.680	7.680	7.700	7.510	7.830	2,155,500	16,555,800	7.6807	6.443	6.443	6.460	6.301	6.569	2,569,196	6.4440	-2.54%
2021-01-26	0	7.880	7.880	7.890	7.670	8.340	6,027,610	47,805,096	7.9310	6.611	6.611	6.620	6.435	6.997	7,184,464	6.6540	-5.52%
2021-01-25	0	8.340	8.310	8.340	7.350	8.420	10,694,181	84,468,348	7.8985	6.997	6.972	6.997	6.166	7.064	12,746,671	6.6267	13.78%
2021-01-22	0	7.330	7.330	7.350	7.080	7.450	2,642,500	19,349,190	7.3223	6.150	6.150	6.166	5.940	6.250	3,149,664	6.1433	0.96%
2021-01-21	0	7.260	7.260	7.340	7.210	7.700	4,274,440	31,776,762	7.4341	6.091	6.091	6.158	6.049	6.460	5,094,816	6.2371	-1.22%
2021-01-20	0	7.350	7.340	7.350	6.740	7.460	7,643,714	55,422,176	7.2507	6.166	6.158	6.166	5.655	6.259	9,110,740	6.0832	9.05%
2021-01-19	0	6.740	6.720	6.740	6.370	6.760	3,488,000	22,875,530	6.5584	5.655	5.638	5.655	5.344	5.671	4,157,437	5.5023	3.85%
2021-01-18	0	6.490	6.490	6.500	6.340	6.520	3,253,000	20,891,005	6.4221	5.445	5.445	5.453	5.319	5.470	3,877,335	5.3880	0.15%
2021-01-15	0	6.480	6.480	6.490	6.370	6.580	2,429,820	15,600,068	6.4203	5.437	5.437	5.445	5.344	5.520	2,896,165	5.3865	-2.41%
2021-01-14	0	6.640	6.620	6.640	6.380	6.650	2,315,000	15,138,020	6.5391	5.571	5.554	5.571	5.353	5.579	2,759,308	5.4862	2.00%
2021-01-13	0	6.510	6.500	6.510	6.280	6.770	2,561,500	16,666,500	6.5065	5.462	5.453	5.462	5.269	5.680	3,053,118	5.4588	-2.11%
2021-01-12	0	6.650	6.650	6.680	6.610	6.780	1,512,500	10,090,485	6.6714	5.579	5.579	5.604	5.546	5.688	1,802,788	5.5972	0.45%
2021-01-11	0	6.620	6.610	6.620	6.570	6.800	2,205,000	14,659,060	6.6481	5.554	5.546	5.554	5.512	5.705	2,628,197	5.5776	-1.63%
2021-01-08	0	6.730	6.730	6.740	6.550	6.880	2,140,936	14,403,460	6.7276	5.646	5.646	5.655	5.495	5.772	2,551,837	5.6443	0.15%
2021-01-07	0	6.720	6.700	6.720	6.660	7.000	2,228,550	15,068,986	6.7618	5.638	5.621	5.638	5.588	5.873	2,656,266	5.6730	-3.72%
2021-01-06	0	6.980	6.970	6.980	6.710	7.040	2,536,000	17,688,325	6.9749	5.856	5.848	5.856	5.630	5.906	3,022,724	5.8518	2.20%
2021-01-05	0	6.830	6.810	6.830	6.530	6.830	1,797,000	12,103,670	6.7355	5.730	5.713	5.730	5.479	5.730	2,141,891	5.6509	1.94%
2021-01-04	0	6.700	6.670	6.700	6.480	6.850	4,384,500	29,123,312	6.6423	5.621	5.596	5.621	5.437	5.747	5,225,999	5.5728	0.60%
2020-12-31	0	6.660	6.660	6.670	6.550	6.770	1,174,000	7,778,455	6.6256	5.588	5.588	5.596	5.495	5.680	1,399,321	5.5587	-0.60%
2020-12-30	0	6.700	6.670	6.700	6.180	6.730	3,699,590	24,502,981	6.6232	5.621	5.596	5.621	5.185	5.646	4,409,637	5.5567	6.35%
2020-12-29	0	6.300	6.300	6.310	6.230	6.370	1,441,239	9,062,731	6.2882	5.286	5.286	5.294	5.227	5.344	1,717,850	5.2756	-0.32%
2020-12-28	0	6.320	6.310	6.320	6.080	6.350	2,539,500	15,930,250	6.2730	5.302	5.294	5.302	5.101	5.328	3,026,896	5.2629	3.10%
2020-12-24	0	6.130	6.130	6.160	6.040	6.200	1,199,000	7,361,250	6.1395	5.143	5.143	5.168	5.067	5.202	1,429,119	5.1509	-0.49%
2020-12-23	0	6.160	6.150	6.170	6.070	6.320	2,963,000	18,200,130	6.1425	5.168	5.160	5.176	5.093	5.302	3,531,676	5.1534	-0.48%
2020-12-22	0	6.190	6.190	6.250	6.120	6.400	2,845,500	17,775,467	6.2469	5.193	5.193	5.244	5.135	5.369	3,391,625	5.2410	-2.37%
2020-12-21	0	6.340	6.330	6.340	6.000	6.350	5,034,790	31,355,682	6.2278	5.319	5.311	5.319	5.034	5.328	6,001,096	5.2250	7.09%
2020-12-18	0	5.920	5.920	5.930	5.830	6.020	1,582,500	9,359,810	5.9146	4.967	4.967	4.975	4.891	5.051	1,886,223	4.9622	-1.50%
2020-12-17	0	6.010	6.010	6.040	5.940	6.170	1,994,005	12,041,944	6.0391	5.042	5.042	5.067	4.984	5.176	2,376,706	5.0667	0.17%
2020-12-16	0	6.000	6.000	6.030	5.630	6.190	4,658,000	27,834,110	5.9755	5.034	5.034	5.059	4.723	5.193	5,551,991	5.0134	5.45%
2020-12-15	0	5.690	5.670	5.690	5.600	5.700	570,000	3,219,135	5.6476	4.774	4.757	4.774	4.698	4.782	679,398	4.7382	0.71%
2020-12-14	0	5.650	5.650	5.660	5.590	5.740	1,139,000	6,413,461	5.6308	4.740	4.740	4.749	4.690	4.816	1,357,604	4.7241	-0.35%
2020-12-11	0	5.670	5.670	5.680	5.550	5.690	1,107,000	6,217,061	5.6161	4.757	4.757	4.765	4.656	4.774	1,319,462	4.7118	-0.18%
2020-12-10	0	5.680	5.660	5.680	5.540	5.680	1,707,000	9,553,835	5.5969	4.765	4.749	4.765	4.648	4.765	2,034,617	4.6956	0.71%
2020-12-09	0	5.640	5.640	5.660	5.600	5.800	836,500	4,761,950	5.6927	4.732	4.732	4.749	4.698	4.866	997,046	4.7761	-1.05%
2020-12-08	0	5.700	5.700	5.710	5.600	5.770	1,070,000	6,061,720	5.6652	4.782	4.782	4.791	4.698	4.841	1,275,361	4.7529	-0.35%
2020-12-07	0	5.720	5.700	5.720	5.580	5.720	1,521,286	8,597,789	5.6517	4.799	4.782	4.799	4.681	4.799	1,813,260	4.7416	0.00%
2020-12-04	0	5.720	5.700	5.730	5.600	5.760	841,500	4,779,430	5.6797	4.799	4.782	4.807	4.698	4.833	1,003,006	4.7651	-1.04%
2020-12-03	0	5.780	5.770	5.780	5.630	5.870	1,425,645	8,257,132	5.7919	4.849	4.841	4.849	4.723	4.925	1,699,263	4.8592	1.40%
2020-12-02	0	5.700	5.680	5.700	5.540	5.760	2,354,500	13,218,767	5.6143	4.782	4.765	4.782	4.648	4.833	2,806,389	4.7102	-1.04%
2020-12-01	0	5.760	5.750	5.760	5.680	5.900	2,152,050	12,398,122	5.7611	4.833	4.824	4.833	4.765	4.950	2,565,084	4.8334	-1.03%
2020-11-30	0	5.820	5.820	5.840	5.720	5.920	2,364,500	13,762,390	5.8204	4.883	4.883	4.900	4.799	4.967	2,818,309	4.8832	-0.34%
2020-11-27	0	5.840	5.840	5.850	5.800	5.900	871,000	5,091,600	5.8457	4.900	4.900	4.908	4.866	4.950	1,038,167	4.9044	0.52%
2020-11-26	0	5.810	5.800	5.810	5.660	5.860	2,116,500	12,200,475	5.7645	4.874	4.866	4.874	4.749	4.916	2,522,711	4.8363	0.17%
2020-11-25	0	5.800	5.800	5.810	5.700	5.890	1,904,000	11,003,640	5.7792	4.866	4.866	4.874	4.782	4.942	2,269,427	4.8486	-0.34%
2020-11-24	0	5.820	5.820	5.830	5.700	5.920	2,561,500	14,810,070	5.7818	4.883	4.883	4.891	4.782	4.967	3,053,118	4.8508	0.34%
2020-11-23	0	5.800	5.790	5.800	5.760	5.990	3,462,500	20,212,100	5.8374	4.866	4.858	4.866	4.833	5.025	4,127,043	4.8975	-2.36%
2020-11-20	0	5.940	5.930	5.940	5.700	5.940	4,738,000	27,748,260	5.8565	4.984	4.975	4.984	4.782	4.984	5,647,345	4.9135	4.39%
2020-11-19	0	5.690	5.690	5.720	5.460	5.850	4,702,313	26,883,678	5.7171	4.774	4.774	4.799	4.581	4.908	5,604,808	4.7965	5.37%
2020-11-18	0	5.400	5.390	5.400	5.280	5.430	1,123,000	6,007,665	5.3497	4.530	4.522	4.530	4.430	4.556	1,338,533	4.4882	1.31%
2020-11-17	0	5.330	5.320	5.330	5.180	5.490	1,392,500	7,393,960	5.3098	4.472	4.463	4.472	4.346	4.606	1,659,757	4.4548	-1.48%
2020-11-16	0	5.410	5.400	5.410	5.320	5.600	2,501,930	13,642,480	5.4528	4.539	4.530	4.539	4.463	4.698	2,982,115	4.5748	0.37%
2020-11-13	0	5.390	5.390	5.410	5.230	5.500	2,211,000	11,954,805	5.4070	4.522	4.522	4.539	4.388	4.614	2,635,348	4.5363	0.56%
2020-11-12	0	5.360	5.350	5.360	4.970	5.370	3,793,000	19,986,485	5.2693	4.497	4.489	4.497	4.170	4.505	4,520,975	4.4208	6.14%
2020-11-11	0	5.050	5.040	5.050	4.960	5.100	1,164,500	5,869,380	5.0403	4.237	4.228	4.237	4.161	4.279	1,387,998	4.2287	1.81%
2020-11-10	0	4.960	4.960	4.990	4.960	5.110	1,233,150	6,199,238	5.0272	4.161	4.161	4.187	4.161	4.287	1,469,823	4.2177	-1.20%
2020-11-09	0	5.020	5.020	5.030	4.850	5.140	2,035,000	10,231,075	5.0276	4.212	4.212	4.220	4.069	4.312	2,425,569	4.2180	3.51%
2020-11-06	0	4.850	4.840	4.850	4.850	4.990	774,000	3,812,680	4.9259	4.069	4.061	4.069	4.069	4.187	922,551	4.1328	-2.02%
2020-11-05	0	4.950	4.900	4.950	4.830	5.050	2,751,500	13,529,575	4.9172	4.153	4.111	4.153	4.052	4.237	3,279,584	4.1254	2.48%
2020-11-04	0	4.830	4.820	4.830	4.650	4.850	1,115,000	5,352,515	4.8005	4.052	4.044	4.052	3.901	4.069	1,328,997	4.0275	2.77%
2020-11-03	0	4.700	4.690	4.700	4.580	4.720	752,850	3,522,513	4.6789	3.943	3.935	3.943	3.843	3.960	897,341	3.9255	1.73%
2020-11-02	0	4.620	4.620	4.640	4.600	4.680	451,000	2,087,980	4.6297	3.876	3.876	3.893	3.859	3.926	537,559	3.8842	0.43%
2020-10-30	0	4.600	4.600	4.610	4.410	4.610	4,254,000	19,211,934	4.5162	3.859	3.859	3.868	3.700	3.868	5,070,453	3.7890	0.22%
2020-10-29	0	4.590	4.580	4.590	4.490	4.630	5,199,000	23,838,627	4.5852	3.851	3.843	3.851	3.767	3.884	6,196,823	3.8469	-1.08%
2020-10-28	0	4.640	4.610	4.640	4.610	4.710	1,360,500	6,319,609	4.6451	3.893	3.868	3.893	3.868	3.952	1,621,615	3.8971	-1.69%
2020-10-27	0	4.720	4.690	4.720	4.660	4.870	1,766,500	8,360,457	4.7328	3.960	3.935	3.960	3.910	4.086	2,105,537	3.9707	-1.87%
2020-10-23	0	4.810	4.790	4.810	4.760	4.920	1,866,000	9,042,202	4.8458	4.035	4.019	4.035	3.994	4.128	2,224,134	4.0655	0.00%
2020-10-22	0	4.810	4.810	4.850	4.670	4.950	5,270,300	25,538,904	4.8458	4.035	4.035	4.069	3.918	4.153	6,281,807	4.0655	2.56%
2020-10-21	0	4.690	4.680	4.690	4.550	4.750	2,816,500	13,178,140	4.6789	3.935	3.926	3.935	3.817	3.985	3,357,059	3.9255	3.53%
2020-10-20	0	4.530	4.530	4.540	4.470	4.640	1,811,500	8,212,125	4.5333	3.801	3.801	3.809	3.750	3.893	2,159,174	3.8034	-2.37%
2020-10-19	0	4.640	4.640	4.650	4.630	4.750	1,362,000	6,371,625	4.6781	3.893	3.893	3.901	3.884	3.985	1,623,403	3.9249	0.00%
2020-10-16	0	4.640	4.640	4.650	4.640	4.730	780,500	3,639,110	4.6625	3.893	3.893	3.901	3.893	3.968	930,298	3.9118	0.22%
2020-10-15	0	4.630	4.630	4.670	4.630	4.790	934,500	4,369,190	4.6754	3.884	3.884	3.918	3.884	4.019	1,113,855	3.9226	-1.70%
2020-10-14	0	4.710	4.710	4.740	4.630	4.790	2,004,500	9,385,552	4.6822	3.952	3.952	3.977	3.884	4.019	2,389,215	3.9283	-0.21%
2020-10-12	0	4.720	4.720	4.730	4.670	4.800	2,481,500	11,713,403	4.7203	3.960	3.960	3.968	3.918	4.027	2,957,764	3.9602	-0.21%
2020-10-09	0	4.730	4.730	4.740	4.710	4.900	2,954,500	14,136,040	4.7846	3.968	3.968	3.977	3.952	4.111	3,521,545	4.0142	-2.27%
2020-10-08	0	4.840	4.830	4.840	4.810	4.960	704,500	3,416,980	4.8502	4.061	4.052	4.061	4.035	4.161	839,712	4.0692	-2.02%
2020-10-07	0	4.940	4.930	4.940	4.910	5.100	597,500	2,977,605	4.9834	4.145	4.136	4.145	4.119	4.279	712,176	4.1810	-2.37%
2020-10-06	0	5.060	5.040	5.060	4.900	5.100	786,000	3,924,385	4.9929	4.245	4.228	4.245	4.111	4.279	936,854	4.1889	2.64%
2020-10-05	0	4.930	4.930	4.950	4.930	5.160	1,266,234	6,342,332	5.0088	4.136	4.136	4.153	4.136	4.329	1,509,257	4.2023	-2.38%
2020-09-30	0	5.050	5.040	5.050	4.910	5.080	2,175,000	10,933,747	5.0270	4.237	4.228	4.237	4.119	4.262	2,592,439	4.2176	2.85%
2020-09-29	0	4.910	4.910	4.960	4.700	5.030	2,801,190	13,721,281	4.8984	4.119	4.119	4.161	3.943	4.220	3,338,811	4.1096	4.47%
2020-09-28	0	4.700	4.700	4.710	4.650	4.830	1,492,000	7,061,025	4.7326	3.943	3.943	3.952	3.901	4.052	1,778,353	3.9705	-1.05%
2020-09-25	0	4.750	4.750	4.770	4.660	4.830	4,014,500	19,060,720	4.7480	3.985	3.985	4.002	3.910	4.052	4,784,986	3.9834	0.21%
2020-09-24	0	4.740	4.740	4.750	4.560	4.750	2,153,000	9,940,635	4.6171	3.977	3.977	3.985	3.826	3.985	2,566,216	3.8737	0.00%
2020-09-23	0	4.740	4.710	4.740	4.630	4.820	1,390,000	6,562,820	4.7215	3.977	3.952	3.977	3.884	4.044	1,656,777	3.9612	0.00%
2020-09-22	0	4.740	4.720	4.740	4.690	4.890	3,177,100	15,164,153	4.7730	3.977	3.960	3.977	3.935	4.103	3,786,868	4.0044	-1.66%
2020-09-21	0	4.820	4.820	4.830	4.790	5.100	3,631,390	17,849,790	4.9154	4.044	4.044	4.052	4.019	4.279	4,328,348	4.1239	-5.68%
2020-09-18	0	5.110	5.080	5.110	4.980	5.150	1,325,000	6,750,575	5.0948	4.287	4.262	4.287	4.178	4.321	1,579,302	4.2744	2.20%
2020-09-17	0	5.000	5.000	5.010	4.940	5.030	1,287,000	6,408,240	4.9792	4.195	4.195	4.203	4.145	4.220	1,534,009	4.1774	-0.20%
2020-09-16	0	5.010	4.990	5.010	4.860	5.010	2,678,000	13,292,900	4.9637	4.203	4.187	4.203	4.077	4.203	3,191,977	4.1645	2.04%
2020-09-15	0	4.910	4.900	4.910	4.850	5.070	3,348,500	16,427,225	4.9058	4.119	4.111	4.119	4.069	4.254	3,991,164	4.1159	-1.41%
2020-09-14	0	4.980	4.950	4.980	4.920	5.080	1,628,000	8,123,140	4.9896	4.178	4.153	4.178	4.128	4.262	1,940,455	4.1862	0.20%
2020-09-11	0	4.970	4.960	4.970	4.930	5.120	2,475,500	12,365,795	4.9953	4.170	4.161	4.170	4.136	4.296	2,950,612	4.1909	-0.80%
2020-09-10	0	5.010	5.000	5.010	5.000	5.220	2,020,400	10,257,968	5.0772	4.203	4.195	4.203	4.195	4.379	2,408,167	4.2597	-0.20%
2020-09-09	0	5.020	5.020	5.030	5.010	5.190	3,350,750	16,945,182	5.0571	4.212	4.212	4.220	4.203	4.354	3,993,846	4.2428	-4.38%
2020-09-08	0	5.250	5.240	5.250	5.170	5.340	3,139,500	16,455,310	5.2414	4.405	4.396	4.405	4.338	4.480	3,742,051	4.3974	1.55%
2020-09-07	0	5.170	5.150	5.170	5.160	5.330	2,149,500	11,201,116	5.2110	4.338	4.321	4.338	4.329	4.472	2,562,045	4.3719	-0.19%
2020-09-04	0	5.180	5.150	5.180	5.070	5.270	3,036,000	15,607,082	5.1407	4.346	4.321	4.346	4.254	4.421	3,618,687	4.3129	-2.45%
2020-09-03	0	5.310	5.310	5.320	5.220	5.450	1,637,000	8,767,840	5.3560	4.455	4.455	4.463	4.379	4.572	1,951,183	4.4936	0.38%
2020-09-02	0	5.290	5.260	5.290	5.140	5.410	4,313,500	22,671,049	5.2558	4.438	4.413	4.438	4.312	4.539	5,141,372	4.4095	-1.49%
2020-09-01	0	5.370	5.360	5.370	5.220	5.650	4,708,000	25,164,772	5.3451	4.505	4.497	4.505	4.379	4.740	5,611,587	4.4844	-4.28%
2020-08-31	0	5.610	5.610	5.640	5.480	5.710	4,238,000	23,797,810	5.6153	4.707	4.707	4.732	4.598	4.791	5,051,382	4.7111	2.75%
2020-08-28	0	5.460	5.440	5.460	5.320	5.520	2,520,000	13,699,325	5.4362	4.581	4.564	4.581	4.463	4.631	3,003,653	4.5609	-0.73%
2020-08-27	0	5.500	5.500	5.510	5.200	5.520	3,013,000	16,193,170	5.3744	4.614	4.614	4.623	4.363	4.631	3,591,273	4.5090	3.00%
2020-08-26	0	5.340	5.340	5.350	5.320	5.460	1,464,630	7,889,791	5.3869	4.480	4.480	4.489	4.463	4.581	1,745,730	4.5195	-0.74%
2020-08-25	0	5.380	5.350	5.380	5.310	5.640	3,063,457	16,488,850	5.3824	4.514	4.489	4.514	4.455	4.732	3,651,414	4.5157	-3.24%
2020-08-24	0	5.560	5.550	5.560	5.450	5.660	2,242,000	12,410,665	5.5355	4.665	4.656	4.665	4.572	4.749	2,672,298	4.6442	-0.71%
2020-08-21	0	5.600	5.590	5.600	5.400	5.660	3,547,970	19,697,244	5.5517	4.698	4.690	4.698	4.530	4.749	4,228,917	4.6578	1.08%
2020-08-20	0	5.540	5.520	5.540	5.380	5.780	5,531,500	30,328,075	5.4828	4.648	4.631	4.648	4.514	4.849	6,593,138	4.5999	-3.65%
2020-08-19	0	5.750	5.740	5.750	5.600	5.810	3,037,500	17,358,330	5.7147	4.824	4.816	4.824	4.698	4.874	3,620,475	4.7945	-0.69%
2020-08-18	0	5.790	5.790	5.800	5.740	6.080	4,579,000	26,987,880	5.8938	4.858	4.858	4.866	4.816	5.101	5,457,829	4.9448	-2.69%
2020-08-17	0	5.950	5.940	5.950	5.730	5.980	4,178,970	24,445,612	5.8497	4.992	4.984	4.992	4.807	5.017	4,981,022	4.9077	2.59%
2020-08-14	0	5.800	5.800	5.810	5.780	5.950	1,697,565	9,919,912	5.8436	4.866	4.866	4.874	4.849	4.992	2,023,372	4.9027	-0.85%
2020-08-13	0	5.850	5.840	5.850	5.750	6.000	2,826,500	16,586,410	5.8682	4.908	4.900	4.908	4.824	5.034	3,368,978	4.9233	-1.35%
2020-08-12	0	5.930	5.920	5.930	5.690	6.070	5,120,000	29,951,705	5.8499	4.975	4.967	4.975	4.774	5.093	6,102,660	4.9080	-1.33%
2020-08-11	0	6.010	6.000	6.010	5.980	6.300	5,000,508	30,708,744	6.1411	5.042	5.034	5.042	5.017	5.286	5,960,235	5.1523	-2.44%
2020-08-10	0	6.160	6.140	6.160	5.890	6.250	5,565,575	33,899,830	6.0910	5.168	5.151	5.168	4.942	5.244	6,633,753	5.1102	-0.96%
2020-08-07	0	6.220	6.210	6.220	6.040	6.490	10,498,288	65,453,541	6.2347	5.218	5.210	5.218	5.067	5.445	12,513,181	5.2308	-0.16%
2020-08-06	0	6.230	6.230	6.240	6.000	6.340	8,223,554	50,978,266	6.1991	5.227	5.227	5.235	5.034	5.319	9,801,867	5.2009	3.15%
2020-08-05	0	6.040	6.040	6.050	5.800	6.180	10,113,380	61,232,408	6.0546	5.067	5.067	5.076	4.866	5.185	12,054,399	5.0797	3.96%
2020-08-04	0	5.810	5.810	5.820	5.600	5.910	13,807,500	80,120,010	5.8026	4.874	4.874	4.883	4.698	4.958	16,457,516	4.8683	3.94%
2020-08-03	0	5.590	5.590	5.600	5.480	6.080	19,567,880	112,223,464	5.7351	4.690	4.690	4.698	4.598	5.101	23,323,462	4.8116	1.08%
2020-07-31	0	5.530	5.520	5.530	5.360	5.590	6,046,000	33,225,635	5.4955	4.640	4.631	4.640	4.497	4.690	7,206,384	4.6106	3.56%
2020-07-30	0	5.340	5.340	5.360	5.260	5.450	4,776,500	25,729,610	5.3867	4.480	4.480	4.497	4.413	4.572	5,693,234	4.5193	1.52%
2020-07-29	0	5.260	5.240	5.270	5.200	5.350	3,301,173	17,380,979	5.2651	4.413	4.396	4.421	4.363	4.489	3,934,753	4.4173	-0.38%
2020-07-28	0	5.280	5.280	5.290	5.220	5.360	1,954,500	10,325,835	5.2831	4.430	4.430	4.438	4.379	4.497	2,329,619	4.4324	0.38%
2020-07-27	0	5.260	5.260	5.270	5.200	5.400	3,947,000	20,890,540	5.2928	4.413	4.413	4.421	4.363	4.530	4,704,531	4.4405	-0.19%
2020-07-24	0	5.270	5.270	5.280	5.240	5.600	10,395,430	55,998,536	5.3868	4.421	4.421	4.430	4.396	4.698	12,390,582	4.5194	-5.89%
2020-07-23	0	5.600	5.600	5.610	5.400	5.840	12,682,707	71,240,055	5.6171	4.698	4.698	4.707	4.530	4.900	15,116,846	4.7126	1.45%
2020-07-22	0	5.520	5.510	5.520	5.500	5.800	8,521,000	48,311,350	5.6697	4.631	4.623	4.631	4.614	4.866	10,156,400	4.7567	-1.43%
2020-07-21	0	5.600	5.600	5.620	5.540	5.800	10,275,157	58,042,101	5.6488	4.698	4.698	4.715	4.648	4.866	12,247,225	4.7392	0.54%
2020-07-20	0	5.570	5.570	5.580	5.400	5.890	9,997,000	56,145,440	5.6162	4.673	4.673	4.681	4.530	4.942	11,915,683	4.7119	4.11%
2020-07-17	0	5.350	5.350	5.360	5.080	5.450	8,567,000	45,469,770	5.3075	4.489	4.489	4.497	4.262	4.572	10,211,229	4.4529	4.90%
2020-07-16	0	5.100	5.100	5.120	5.020	5.410	8,509,239	43,957,274	5.1658	4.279	4.279	4.296	4.212	4.539	10,142,382	4.3340	-5.38%
2020-07-15	0	5.390	5.380	5.390	5.100	5.550	10,612,712	56,888,529	5.3604	4.522	4.514	4.522	4.279	4.656	12,649,566	4.4973	5.07%
2020-07-14	0	5.130	5.130	5.140	5.030	5.360	4,943,030	25,464,721	5.1516	4.304	4.304	4.312	4.220	4.497	5,891,725	4.3221	-3.21%
2020-07-13	0	5.300	5.300	5.340	5.190	5.520	5,966,000	32,102,190	5.3809	4.447	4.447	4.480	4.354	4.631	7,111,030	4.5144	0.57%
2020-07-10	0	5.270	5.260	5.270	5.250	5.650	7,768,000	41,946,777	5.3999	4.421	4.413	4.421	4.405	4.740	9,258,880	4.5304	-5.89%
2020-07-09	0	5.600	5.590	5.600	5.060	5.710	20,451,000	109,996,435	5.3785	4.698	4.690	4.698	4.245	4.791	24,376,076	4.5125	10.02%
2020-07-08	0	5.090	5.050	5.090	4.880	5.180	10,806,500	54,380,005	5.0322	4.270	4.237	4.270	4.094	4.346	12,880,547	4.2219	2.00%
2020-07-07	0	4.990	4.960	4.990	4.740	5.080	9,855,183	48,499,886	4.9213	4.187	4.161	4.187	3.977	4.262	11,746,647	4.1288	3.53%
2020-07-06	0	4.820	4.820	4.830	4.700	5.030	12,234,000	59,267,605	4.8445	4.044	4.044	4.052	3.943	4.220	14,582,021	4.0644	0.21%
2020-07-03	0	4.810	4.770	4.810	4.470	4.820	10,196,000	47,546,500	4.6633	4.035	4.002	4.035	3.750	4.044	12,152,876	3.9124	6.18%
2020-07-02	0	4.530	4.520	4.530	4.360	4.600	7,717,183	34,459,830	4.4653	3.801	3.792	3.801	3.658	3.859	9,198,310	3.7463	2.49%
2020-06-30	0	4.420	4.420	4.430	4.400	4.560	4,860,000	21,800,930	4.4858	3.708	3.708	3.717	3.692	3.826	5,792,760	3.7635	-0.67%
2020-06-29	0	4.450	4.450	4.460	4.350	4.590	7,683,603	34,502,343	4.4904	3.733	3.733	3.742	3.650	3.851	9,158,285	3.7673	3.01%
2020-06-26	0	4.320	4.320	4.340	4.250	4.390	2,695,500	11,680,075	4.3332	3.624	3.624	3.641	3.566	3.683	3,212,836	3.6354	-0.92%
2020-06-24	0	4.360	4.360	4.370	4.250	4.500	5,960,800	25,824,661	4.3324	3.658	3.658	3.666	3.566	3.775	7,104,832	3.6348	-1.36%
2020-06-23	0	4.420	4.420	4.430	4.390	4.690	4,360,500	19,417,350	4.4530	3.708	3.708	3.717	3.683	3.935	5,197,393	3.7360	-3.49%
2020-06-22	0	4.580	4.560	4.580	4.460	4.700	5,755,500	26,458,415	4.5971	3.843	3.826	3.843	3.742	3.943	6,860,129	3.8568	1.78%
2020-06-19	0	4.500	4.500	4.550	4.500	4.790	18,818,500	85,815,320	4.5602	3.775	3.775	3.817	3.775	4.019	22,430,257	3.8259	-5.86%
2020-06-18	0	4.780	4.780	4.790	4.690	4.920	5,075,000	24,297,400	4.7877	4.010	4.010	4.019	3.935	4.128	6,049,024	4.0167	-0.83%
2020-06-17	0	4.820	4.800	4.820	4.490	4.890	11,445,065	54,483,574	4.7604	4.044	4.027	4.044	3.767	4.103	13,641,669	3.9939	5.93%
2020-06-16	0	4.550	4.520	4.550	4.410	4.570	5,107,000	22,922,515	4.4885	3.817	3.792	3.817	3.700	3.834	6,087,165	3.7657	3.17%
2020-06-15	0	4.410	4.410	4.420	4.300	4.620	6,830,000	30,604,935	4.4810	3.700	3.700	3.708	3.608	3.876	8,140,854	3.7594	1.61%
2020-06-12	0	4.340	4.330	4.340	4.210	4.370	5,594,000	24,059,855	4.3010	3.641	3.633	3.641	3.532	3.666	6,667,633	3.6085	-1.36%
2020-06-11	0	4.400	4.400	4.410	4.360	4.670	8,986,500	40,105,580	4.4629	3.692	3.692	3.700	3.658	3.918	10,711,242	3.7443	-5.17%
2020-06-10	0	4.640	4.610	4.640	4.360	4.700	7,569,000	34,409,570	4.5461	3.893	3.868	3.893	3.658	3.943	9,021,687	3.8141	2.20%
2020-06-09	0	4.540	4.530	4.540	4.490	4.940	10,338,000	48,175,687	4.6601	3.809	3.801	3.809	3.767	4.145	12,322,130	3.9097	-4.02%
2020-06-08	0	4.730	4.720	4.730	4.690	5.230	13,791,300	67,739,903	4.9118	3.968	3.960	3.968	3.935	4.388	16,438,207	4.1209	-7.98%
2020-06-05	0	5.140	5.130	5.140	4.490	5.190	21,116,717	104,235,297	4.9362	4.312	4.304	4.312	3.767	4.354	25,169,561	4.1413	15.25%
2020-06-04	0	4.460	4.450	4.460	4.390	4.920	19,570,480	91,865,842	4.6941	3.742	3.733	3.742	3.683	4.128	23,326,561	3.9383	-3.25%
2020-06-03	0	4.610	4.580	4.610	3.720	4.640	19,894,161	86,527,936	4.3494	3.868	3.843	3.868	3.121	3.893	23,712,365	3.6491	24.59%
2020-06-02	0	3.700	3.680	3.700	3.550	3.780	2,544,283	9,344,745	3.6728	3.104	3.087	3.104	2.978	3.171	3,032,597	3.0814	4.23%
2020-06-01	0	3.550	3.540	3.550	3.450	3.580	1,618,000	5,729,910	3.5414	2.978	2.970	2.978	2.894	3.004	1,928,536	2.9711	4.41%
2020-05-29	0	3.500	3.500	3.550	3.500	3.650	1,952,492	6,934,862	3.5518	2.853	2.853	2.893	2.853	2.975	2,395,674	2.8947	-3.31%
2020-05-28	0	3.620	3.610	3.620	3.600	3.750	1,530,000	5,575,835	3.6443	2.950	2.942	2.950	2.934	3.056	1,877,283	2.9702	-2.69%
2020-05-27	0	3.720	3.660	3.720	3.530	3.720	2,312,500	8,375,045	3.6216	3.032	2.983	3.032	2.877	3.032	2,837,397	2.9517	3.91%
2020-05-26	0	3.580	3.570	3.580	3.570	3.660	1,116,500	4,027,830	3.6076	2.918	2.910	2.918	2.910	2.983	1,369,926	2.9402	-0.83%
2020-05-25	0	3.610	3.610	3.640	3.540	3.650	1,268,006	4,572,476	3.6060	2.942	2.942	2.967	2.885	2.975	1,555,821	2.9389	-2.17%
2020-05-22	0	3.690	3.670	3.690	3.660	3.930	1,672,000	6,288,015	3.7608	3.007	2.991	3.007	2.983	3.203	2,051,515	3.0651	-5.87%
2020-05-21	0	3.920	3.920	3.960	3.870	4.040	534,000	2,107,230	3.9461	3.195	3.195	3.227	3.154	3.293	655,209	3.2161	-2.00%
2020-05-20	0	4.000	3.990	4.000	3.960	4.030	1,015,500	4,058,167	3.9962	3.260	3.252	3.260	3.227	3.284	1,246,001	3.2570	0.50%
2020-05-19	0	3.980	3.980	3.990	3.940	4.020	1,542,453	6,150,056	3.9872	3.244	3.244	3.252	3.211	3.276	1,892,563	3.2496	1.27%
2020-05-18	0	3.930	3.920	3.930	3.870	3.980	882,493	3,462,575	3.9236	3.203	3.195	3.203	3.154	3.244	1,082,803	3.1978	-1.26%
2020-05-15	0	3.980	3.910	3.980	3.810	4.050	1,543,925	5,974,119	3.8694	3.244	3.187	3.244	3.105	3.301	1,894,369	3.1536	1.53%
2020-05-14	0	3.920	3.910	3.920	3.890	4.000	1,735,200	6,818,757	3.9297	3.195	3.187	3.195	3.170	3.260	2,129,060	3.2027	-2.73%
2020-05-13	0	4.030	4.020	4.030	3.930	4.080	1,244,361	4,993,502	4.0129	3.284	3.276	3.284	3.203	3.325	1,526,809	3.2705	-0.74%
2020-05-12	0	4.060	4.050	4.060	4.030	4.120	1,095,000	4,442,180	4.0568	3.309	3.301	3.309	3.284	3.358	1,343,546	3.3063	-0.98%
2020-05-11	0	4.100	4.100	4.130	4.100	4.200	1,669,000	6,909,215	4.1397	3.342	3.342	3.366	3.342	3.423	2,047,834	3.3739	1.23%
2020-05-08	0	4.050	4.030	4.050	4.000	4.110	1,508,140	6,115,843	4.0552	3.301	3.284	3.301	3.260	3.350	1,850,461	3.3050	0.25%
2020-05-07	0	4.040	4.010	4.040	3.890	4.050	920,500	3,657,185	3.9730	3.293	3.268	3.293	3.170	3.301	1,129,437	3.2381	3.59%
2020-05-06	0	3.900	3.890	3.900	3.850	3.950	923,500	3,600,302	3.8985	3.179	3.170	3.179	3.138	3.219	1,133,118	3.1773	0.52%
2020-05-05	0	3.880	3.850	3.880	3.830	3.980	751,000	2,924,525	3.8942	3.162	3.138	3.162	3.121	3.244	921,464	3.1738	-0.26%
2020-05-04	0	3.890	3.820	3.890	3.770	3.970	1,610,500	6,226,947	3.8665	3.170	3.113	3.170	3.073	3.236	1,976,055	3.1512	-1.77%
2020-04-29	0	3.960	3.960	3.970	3.960	4.080	1,312,500	5,241,925	3.9938	3.227	3.227	3.236	3.227	3.325	1,610,415	3.2550	-2.22%
2020-04-28	0	4.050	4.020	4.050	3.980	4.170	1,266,100	5,109,806	4.0359	3.301	3.276	3.301	3.244	3.399	1,553,483	3.2893	-1.22%
2020-04-27	0	4.100	4.100	4.110	4.000	4.120	906,600	3,688,413	4.0684	3.342	3.342	3.350	3.260	3.358	1,112,382	3.3158	-0.49%
2020-04-24	0	4.120	4.110	4.120	4.020	4.250	1,807,500	7,364,050	4.0742	3.358	3.350	3.358	3.276	3.464	2,217,771	3.3205	-1.20%
2020-04-23	0	4.170	4.170	4.190	4.160	4.300	851,500	3,581,537	4.2062	3.399	3.399	3.415	3.390	3.505	1,044,776	3.4280	-1.88%
2020-04-22	0	4.250	4.200	4.250	4.090	4.250	1,178,000	4,900,277	4.1598	3.464	3.423	3.464	3.333	3.464	1,445,385	3.3903	1.19%
2020-04-21	0	4.200	4.190	4.200	4.190	4.410	1,433,000	6,083,510	4.2453	3.423	3.415	3.423	3.415	3.594	1,758,266	3.4599	-3.89%
2020-04-20	0	4.370	4.340	4.370	4.270	4.390	1,074,000	4,668,195	4.3466	3.562	3.537	3.562	3.480	3.578	1,317,779	3.5425	1.86%
2020-04-17	0	4.290	4.280	4.290	4.250	4.410	1,545,640	6,683,447	4.3241	3.496	3.488	3.496	3.464	3.594	1,896,473	3.5241	-0.23%
2020-04-16	0	4.300	4.300	4.310	4.270	4.390	1,592,500	6,873,380	4.3161	3.505	3.505	3.513	3.480	3.578	1,953,970	3.5176	-0.23%
2020-04-15	0	4.310	4.310	4.320	4.290	4.500	1,669,000	7,239,130	4.3374	3.513	3.513	3.521	3.496	3.668	2,047,834	3.5350	-2.71%
2020-04-14	0	4.430	4.430	4.440	4.350	4.640	3,062,584	13,830,882	4.5161	3.610	3.610	3.619	3.545	3.782	3,757,737	3.6806	0.91%
2020-04-09	0	4.390	4.380	4.390	4.170	4.390	2,233,500	9,618,290	4.3064	3.578	3.570	3.578	3.399	3.578	2,740,465	3.5097	4.52%
2020-04-08	0	4.200	4.190	4.200	4.050	4.410	4,508,100	19,058,172	4.2275	3.423	3.415	3.423	3.301	3.594	5,531,360	3.4455	-4.98%
2020-04-07	0	4.420	4.400	4.420	4.330	4.590	5,258,000	23,416,685	4.4535	3.602	3.586	3.602	3.529	3.741	6,451,474	3.6297	-2.86%
2020-04-06	0	4.550	4.530	4.550	4.000	4.670	6,388,500	28,243,650	4.4210	3.708	3.692	3.708	3.260	3.806	7,838,578	3.6032	11.52%
2020-04-03	0	4.080	4.050	4.080	4.010	4.200	569,000	2,309,535	4.0589	3.325	3.301	3.325	3.268	3.423	698,153	3.3081	-2.86%
2020-04-02	0	4.200	4.130	4.200	3.860	4.210	2,163,500	8,830,100	4.0814	3.423	3.366	3.423	3.146	3.431	2,654,577	3.3264	4.48%
2020-04-01	0	4.020	4.010	4.020	3.930	4.230	3,209,000	13,013,184	4.0552	3.276	3.268	3.276	3.203	3.447	3,937,387	3.3050	-3.37%
2020-03-31	0	4.160	4.130	4.170	3.800	4.240	5,260,000	21,568,935	4.1006	3.390	3.366	3.399	3.097	3.456	6,453,928	3.3420	9.47%
2020-03-30	0	3.800	3.800	3.810	3.460	3.870	4,628,000	17,500,885	3.7815	3.097	3.097	3.105	2.820	3.154	5,678,475	3.0820	5.85%
2020-03-27	0	3.590	3.590	3.600	3.420	3.650	4,537,600	16,184,373	3.5667	2.926	2.926	2.934	2.787	2.975	5,567,556	2.9069	5.90%
2020-03-26	0	3.390	3.390	3.420	3.290	3.430	1,759,000	5,966,685	3.3921	2.763	2.763	2.787	2.681	2.795	2,158,262	2.7646	1.50%
2020-03-25	0	3.340	3.340	3.350	3.280	3.380	1,963,500	6,532,385	3.3269	2.722	2.722	2.730	2.673	2.755	2,409,180	2.7115	5.03%
2020-03-24	0	3.180	3.160	3.180	3.080	3.250	2,587,500	8,176,085	3.1598	2.592	2.575	2.592	2.510	2.649	3,174,817	2.5753	4.26%
2020-03-23	0	3.050	3.050	3.140	3.050	3.210	1,860,000	5,830,600	3.1347	2.486	2.486	2.559	2.486	2.616	2,282,187	2.5548	-7.01%
2020-03-20	0	3.280	3.280	3.340	3.210	3.340	1,484,500	4,871,645	3.2817	2.673	2.673	2.722	2.616	2.722	1,821,456	2.6746	1.86%
2020-03-19	0	3.220	3.220	3.230	3.080	3.450	3,295,975	10,704,746	3.2478	2.624	2.624	2.632	2.510	2.812	4,044,104	2.6470	-5.01%
2020-03-18	0	3.390	3.390	3.400	3.350	3.620	2,497,500	8,652,287	3.4644	2.763	2.763	2.771	2.730	2.950	3,064,389	2.8235	-2.59%
2020-03-17	0	3.480	3.480	3.500	3.450	3.570	1,605,000	5,607,500	3.4938	2.836	2.836	2.853	2.812	2.910	1,969,307	2.8474	-1.69%
2020-03-16	0	3.540	3.530	3.540	3.530	3.730	3,319,000	11,985,485	3.6112	2.885	2.877	2.885	2.877	3.040	4,072,355	2.9431	-2.48%
2020-03-13	0	3.630	3.630	3.660	3.440	3.700	4,213,000	14,930,960	3.5440	2.958	2.958	2.983	2.804	3.016	5,169,277	2.8884	-3.71%
2020-03-12	0	3.770	3.760	3.770	3.690	3.940	3,514,500	13,274,640	3.7771	3.073	3.064	3.073	3.007	3.211	4,312,230	3.0784	-5.04%
2020-03-11	0	3.970	3.960	3.970	3.940	4.030	1,738,500	6,915,055	3.9776	3.236	3.227	3.236	3.211	3.284	2,133,109	3.2418	-0.50%
2020-03-10	0	3.990	3.990	4.000	3.940	4.080	2,857,000	11,415,057	3.9955	3.252	3.252	3.260	3.211	3.325	3,505,489	3.2563	-0.25%
2020-03-09	0	4.000	4.000	4.010	4.000	4.280	2,387,000	9,778,602	4.0966	3.260	3.260	3.268	3.260	3.488	2,928,807	3.3388	-7.41%
2020-03-06	0	4.320	4.310	4.320	4.150	4.360	5,041,000	21,633,458	4.2915	3.521	3.513	3.521	3.382	3.553	6,185,219	3.4976	3.60%
2020-03-05	0	4.170	4.170	4.180	4.100	4.190	1,112,000	4,627,310	4.1613	3.399	3.399	3.407	3.342	3.415	1,364,405	3.3915	2.21%
2020-03-04	0	4.080	4.070	4.080	4.060	4.170	750,500	3,064,295	4.0830	3.325	3.317	3.325	3.309	3.399	920,850	3.3277	-1.69%
2020-03-03	0	4.150	4.140	4.170	4.070	4.180	2,075,600	8,555,441	4.1219	3.382	3.374	3.399	3.317	3.407	2,546,725	3.3594	1.72%
2020-03-02	0	4.080	4.080	4.090	4.010	4.110	1,092,000	4,443,205	4.0689	3.325	3.325	3.333	3.268	3.350	1,339,865	3.3162	0.99%
2020-02-28	0	4.040	4.040	4.060	4.000	4.140	4,012,000	16,288,585	4.0600	3.293	3.293	3.309	3.260	3.374	4,922,654	3.3089	-2.88%
2020-02-27	0	4.160	4.160	4.170	4.130	4.210	1,230,000	5,126,780	4.1681	3.390	3.390	3.399	3.366	3.431	1,509,188	3.3970	-1.42%
2020-02-26	0	4.220	4.200	4.220	4.110	4.220	1,578,500	6,564,095	4.1584	3.439	3.423	3.439	3.350	3.439	1,936,792	3.3892	1.20%
2020-02-25	0	4.170	4.170	4.180	4.140	4.230	1,668,500	6,974,827	4.1803	3.399	3.399	3.407	3.374	3.447	2,047,220	3.4070	-1.42%
2020-02-24	0	4.230	4.230	4.240	4.150	4.240	2,521,000	10,592,005	4.2015	3.447	3.447	3.456	3.382	3.456	3,093,223	3.4243	0.24%
2020-02-21	0	4.220	4.220	4.240	4.210	4.280	2,359,000	10,031,095	4.2523	3.439	3.439	3.456	3.431	3.488	2,894,452	3.4656	-1.63%
2020-02-20	0	4.290	4.290	4.300	4.250	4.340	2,246,500	9,636,230	4.2894	3.496	3.496	3.505	3.464	3.537	2,756,416	3.4959	-0.46%
2020-02-19	0	4.310	4.290	4.320	4.280	4.380	2,532,100	10,916,160	4.3111	3.513	3.496	3.521	3.488	3.570	3,106,842	3.5136	-1.37%
2020-02-18	0	4.370	4.360	4.370	4.330	4.490	1,466,000	6,417,509	4.3776	3.562	3.553	3.562	3.529	3.659	1,798,756	3.5677	-1.80%
2020-02-17	0	4.450	4.440	4.450	4.400	4.500	2,430,500	10,782,509	4.4363	3.627	3.619	3.627	3.586	3.668	2,982,181	3.6156	0.00%
2020-02-14	0	4.450	4.440	4.450	4.350	4.460	984,000	4,360,687	4.4316	3.627	3.619	3.627	3.545	3.635	1,207,351	3.6118	1.14%
2020-02-13	0	4.400	4.400	4.420	4.370	4.490	2,285,000	10,084,426	4.4133	3.586	3.586	3.602	3.562	3.659	2,803,655	3.5969	0.00%
2020-02-12	0	4.400	4.390	4.400	4.400	4.470	1,195,213	5,302,526	4.4365	3.586	3.578	3.586	3.586	3.643	1,466,505	3.6158	-0.90%
2020-02-11	0	4.440	4.400	4.440	4.360	4.470	2,427,024	10,701,171	4.4092	3.619	3.586	3.619	3.553	3.643	2,977,916	3.5935	1.14%
2020-02-10	0	4.390	4.380	4.390	4.250	4.410	2,510,000	10,922,937	4.3518	3.578	3.570	3.578	3.464	3.594	3,079,726	3.5467	2.81%
2020-02-07	0	4.270	4.270	4.280	4.230	4.300	1,824,500	7,789,145	4.2692	3.480	3.480	3.488	3.447	3.505	2,238,630	3.4794	-0.47%
2020-02-06	0	4.290	4.290	4.300	4.270	4.350	2,542,730	10,968,705	4.3138	3.496	3.496	3.505	3.480	3.545	3,119,885	3.5157	1.18%
2020-02-05	0	4.240	4.230	4.240	4.200	4.340	3,637,000	15,498,802	4.2614	3.456	3.447	3.456	3.423	3.537	4,462,535	3.4731	-1.17%
2020-02-04	0	4.290	4.270	4.290	4.180	4.330	2,380,000	10,137,867	4.2596	3.496	3.480	3.496	3.407	3.529	2,920,218	3.4716	2.39%
2020-02-03	0	4.190	4.170	4.190	4.120	4.230	3,058,079	12,802,793	4.1865	3.415	3.399	3.415	3.358	3.447	3,752,209	3.4121	0.72%
2020-01-31	0	4.160	4.160	4.170	4.140	4.300	1,702,483	7,107,968	4.1751	3.390	3.390	3.399	3.374	3.505	2,088,917	3.4027	-1.65%
2020-01-30	0	4.230	4.200	4.230	4.170	4.560	2,465,000	10,517,080	4.2666	3.447	3.423	3.447	3.399	3.716	3,024,512	3.4773	-5.79%
2020-01-29	0	4.490	4.470	4.490	4.440	4.600	1,489,000	6,731,695	4.5210	3.659	3.643	3.659	3.619	3.749	1,826,977	3.6846	-4.47%
2020-01-24	0	4.700	4.680	4.700	4.660	4.700	228,000	1,065,895	4.6750	3.831	3.814	3.831	3.798	3.831	279,752	3.8101	-0.21%
2020-01-23	0	4.710	4.680	4.710	4.600	4.770	4,018,000	18,891,872	4.7018	3.839	3.814	3.839	3.749	3.888	4,930,016	3.8320	-0.21%
2020-01-22	0	4.720	4.720	4.730	4.600	4.750	727,000	3,421,210	4.7059	3.847	3.847	3.855	3.749	3.871	892,016	3.8354	1.29%
2020-01-21	0	4.660	4.660	4.670	4.590	4.780	2,380,382	11,079,941	4.6547	3.798	3.798	3.806	3.741	3.896	2,920,687	3.7936	-1.89%
2020-01-20	0	4.750	4.750	4.780	4.660	4.860	3,651,000	17,385,045	4.7617	3.871	3.871	3.896	3.798	3.961	4,479,713	3.8808	-1.45%
2020-01-17	0	4.820	4.800	4.820	4.620	4.880	4,537,500	21,680,195	4.7780	3.928	3.912	3.928	3.765	3.977	5,567,433	3.8941	3.66%
2020-01-16	0	4.650	4.650	4.660	4.610	4.670	2,789,000	12,934,918	4.6378	3.790	3.790	3.798	3.757	3.806	3,422,054	3.7799	0.22%
2020-01-15	0	4.640	4.640	4.650	4.610	4.660	1,517,740	7,032,966	4.6338	3.782	3.782	3.790	3.757	3.798	1,862,240	3.7766	0.65%
2020-01-14	0	4.610	4.610	4.620	4.610	4.680	1,700,500	7,893,240	4.6417	3.757	3.757	3.765	3.757	3.814	2,086,484	3.7830	-0.65%
2020-01-13	0	4.640	4.630	4.640	4.500	4.670	2,469,000	11,422,207	4.6262	3.782	3.773	3.782	3.668	3.806	3,029,420	3.7704	1.98%
2020-01-10	0	4.550	4.540	4.550	4.500	4.610	1,753,120	7,989,616	4.5574	3.708	3.700	3.708	3.668	3.757	2,151,048	3.7143	0.00%
2020-01-09	0	4.550	4.540	4.550	4.440	4.560	1,853,500	8,351,520	4.5058	3.708	3.700	3.708	3.619	3.716	2,274,212	3.6723	2.94%
2020-01-08	0	4.420	4.410	4.420	4.390	4.450	1,620,972	7,164,713	4.4200	3.602	3.594	3.602	3.578	3.627	1,988,904	3.6023	0.45%
2020-01-07	0	4.400	4.400	4.410	4.400	4.470	2,354,000	10,395,485	4.4161	3.586	3.586	3.594	3.586	3.643	2,888,317	3.5991	-0.23%
2020-01-06	0	4.410	4.400	4.410	4.380	4.550	4,028,000	18,021,457	4.4740	3.594	3.586	3.594	3.570	3.708	4,942,286	3.6464	-2.65%
2020-01-03	0	4.530	4.530	4.550	4.530	4.630	1,199,080	5,462,973	4.5560	3.692	3.692	3.708	3.692	3.773	1,471,250	3.7132	-0.66%
2020-01-02	0	4.560	4.560	4.570	4.500	4.650	2,860,982	13,129,780	4.5893	3.716	3.716	3.725	3.668	3.790	3,510,375	3.7403	0.88%
2019-12-31	0	4.520	4.510	4.520	4.450	4.540	1,128,500	5,057,435	4.4816	3.684	3.676	3.684	3.627	3.700	1,384,650	3.6525	1.80%
2019-12-30	0	4.440	4.440	4.450	4.420	4.480	3,080,000	13,700,315	4.4482	3.619	3.619	3.627	3.602	3.651	3,779,106	3.6253	-1.11%
2019-12-27	0	4.490	4.480	4.490	4.420	4.550	3,457,082	15,491,924	4.4812	3.659	3.651	3.659	3.602	3.708	4,241,779	3.6522	-1.32%
2019-12-24	0	4.550	4.530	4.550	4.440	4.560	1,693,500	7,658,010	4.5220	3.708	3.692	3.708	3.619	3.716	2,077,895	3.6855	2.71%
2019-12-23	0	4.430	4.430	4.450	4.380	4.470	1,617,500	7,186,125	4.4427	3.610	3.610	3.627	3.570	3.643	1,984,644	3.6209	0.91%
2019-12-20	0	4.390	4.390	4.400	4.390	4.440	1,366,500	6,027,201	4.4107	3.578	3.578	3.586	3.578	3.619	1,676,672	3.5947	-0.68%
2019-12-19	0	4.420	4.410	4.420	4.390	4.460	1,457,000	6,428,070	4.4119	3.602	3.594	3.602	3.578	3.635	1,787,714	3.5957	-0.45%
2019-12-18	0	4.440	4.430	4.440	4.410	4.550	2,292,183	10,241,377	4.4680	3.619	3.610	3.619	3.594	3.708	2,812,468	3.6414	-1.99%
2019-12-17	0	4.530	4.520	4.530	4.520	4.590	2,990,000	13,632,250	4.5593	3.692	3.684	3.692	3.684	3.741	3,668,678	3.7158	-0.66%
2019-12-16	0	4.560	4.560	4.570	4.420	4.590	5,006,000	22,618,640	4.5183	3.716	3.716	3.725	3.602	3.741	6,142,274	3.6825	2.70%
2019-12-13	0	4.440	4.430	4.440	4.380	4.470	2,436,150	10,817,837	4.4405	3.619	3.610	3.619	3.570	3.643	2,989,113	3.6191	1.60%
2019-12-12	0	4.370	4.360	4.370	4.320	4.380	1,567,500	6,847,730	4.3686	3.562	3.553	3.562	3.521	3.570	1,923,295	3.5604	1.39%
2019-12-11	0	4.310	4.310	4.320	4.260	4.370	4,133,000	17,812,420	4.3098	3.513	3.513	3.521	3.472	3.562	5,071,119	3.5125	-1.60%
2019-12-10	0	4.380	4.360	4.380	4.320	4.380	2,534,500	11,052,950	4.3610	3.570	3.553	3.570	3.521	3.570	3,109,787	3.5542	0.92%
2019-12-09	0	4.340	4.330	4.340	4.310	4.430	1,577,500	6,883,315	4.3634	3.537	3.529	3.537	3.513	3.610	1,935,565	3.5562	-1.59%
2019-12-06	0	4.410	4.390	4.410	4.380	4.450	1,939,500	8,559,224	4.4131	3.594	3.578	3.594	3.570	3.627	2,379,733	3.5967	0.00%
2019-12-05	0	4.410	4.400	4.410	4.320	4.430	3,620,000	15,882,170	4.3873	3.594	3.586	3.594	3.521	3.610	4,441,677	3.5757	3.04%
2019-12-04	0	4.280	4.270	4.280	4.260	4.300	1,748,000	7,474,695	4.2761	3.488	3.480	3.488	3.472	3.505	2,144,765	3.4851	-0.23%
2019-12-03	0	4.290	4.280	4.290	4.250	4.300	1,546,000	6,622,635	4.2837	3.496	3.488	3.496	3.464	3.505	1,896,915	3.4913	0.00%
2019-12-02	0	4.290	4.290	4.300	4.290	4.390	1,925,500	8,315,555	4.3186	3.496	3.496	3.505	3.496	3.578	2,362,555	3.5197	-0.92%
2019-11-29	0	4.330	4.330	4.340	4.320	4.370	1,788,000	7,767,910	4.3445	3.529	3.529	3.537	3.521	3.562	2,193,845	3.5408	-1.37%
2019-11-28	0	4.390	4.380	4.390	4.310	4.450	2,874,500	12,561,950	4.3701	3.578	3.570	3.578	3.513	3.627	3,526,961	3.5617	-1.57%
2019-11-27	0	4.460	4.460	4.470	4.460	4.510	1,982,500	8,901,840	4.4902	3.635	3.635	3.643	3.635	3.676	2,432,493	3.6596	-0.45%
2019-11-26	0	4.480	4.480	4.500	4.480	4.590	1,386,500	6,255,900	4.5120	3.651	3.651	3.668	3.651	3.741	1,701,211	3.6773	-1.32%
2019-11-25	0	4.540	4.530	4.540	4.510	4.630	2,319,000	10,532,230	4.5417	3.700	3.692	3.700	3.676	3.773	2,845,372	3.7015	-1.94%
2019-11-22	0	4.630	4.620	4.630	4.550	4.640	1,205,000	5,545,435	4.6020	3.773	3.765	3.773	3.708	3.782	1,478,514	3.7507	1.09%
2019-11-21	0	4.580	4.570	4.580	4.500	4.700	2,379,500	10,847,195	4.5586	3.733	3.725	3.733	3.668	3.831	2,919,605	3.7153	-2.76%
2019-11-20	0	4.710	4.670	4.710	4.630	4.740	949,922	4,453,183	4.6879	3.839	3.806	3.839	3.773	3.863	1,165,538	3.8207	0.64%
2019-11-19	0	4.680	4.670	4.680	4.500	4.710	999,500	4,617,605	4.6199	3.814	3.806	3.814	3.668	3.839	1,226,369	3.7653	1.52%
2019-11-18	0	4.610	4.610	4.620	4.610	4.710	1,051,500	4,878,762	4.6398	3.757	3.757	3.765	3.757	3.839	1,290,172	3.7815	-1.50%
2019-11-15	0	4.680	4.670	4.680	4.670	4.740	478,000	2,242,810	4.6921	3.814	3.806	3.814	3.806	3.863	586,498	3.8241	-0.85%
2019-11-14	0	4.720	4.690	4.720	4.610	4.720	1,524,500	7,129,052	4.6763	3.847	3.822	3.847	3.757	3.847	1,870,535	3.8112	0.85%
2019-11-13	0	4.680	4.670	4.680	4.670	4.810	2,336,000	11,088,750	4.7469	3.814	3.806	3.814	3.806	3.920	2,866,231	3.8688	-3.31%
2019-11-12	0	4.840	4.830	4.840	4.670	4.900	2,533,000	12,203,155	4.8177	3.945	3.936	3.945	3.806	3.994	3,107,947	3.9264	2.54%
2019-11-11	0	4.720	4.710	4.720	4.680	4.790	1,860,500	8,761,340	4.7091	3.847	3.839	3.847	3.814	3.904	2,282,801	3.8380	-2.07%
2019-11-08	0	4.820	4.780	4.820	4.630	4.850	3,817,500	18,134,665	4.7504	3.928	3.896	3.928	3.773	3.953	4,684,006	3.8716	2.77%
2019-11-07	0	4.690	4.670	4.690	4.610	4.690	3,191,500	14,859,427	4.6559	3.822	3.806	3.822	3.757	3.822	3,915,915	3.7946	0.64%
2019-11-06	0	4.660	4.660	4.670	4.630	4.690	1,186,500	5,538,162	4.6676	3.798	3.798	3.806	3.773	3.822	1,455,815	3.8042	-0.43%
2019-11-05	0	4.680	4.670	4.680	4.640	4.690	1,933,100	9,027,783	4.6701	3.814	3.806	3.814	3.782	3.822	2,371,880	3.8062	0.65%
2019-11-04	0	4.650	4.650	4.660	4.570	4.700	2,664,500	12,451,840	4.6732	3.790	3.790	3.798	3.725	3.831	3,269,295	3.8087	1.97%
2019-11-01	0	4.560	4.550	4.560	4.500	4.630	1,632,000	7,456,650	4.5690	3.716	3.708	3.716	3.668	3.773	2,002,435	3.7238	1.11%
2019-10-31	0	4.510	4.490	4.510	4.450	4.610	2,357,000	10,597,860	4.4963	3.676	3.659	3.676	3.627	3.757	2,891,998	3.6645	-1.10%
2019-10-30	0	4.560	4.550	4.560	4.470	4.680	4,289,840	19,401,825	4.5227	3.716	3.708	3.716	3.643	3.814	5,263,559	3.6861	-1.94%
2019-10-29	0	4.650	4.630	4.650	4.620	4.720	1,695,000	7,901,332	4.6616	3.790	3.773	3.790	3.765	3.847	2,079,735	3.7992	0.00%
2019-10-28	0	4.650	4.640	4.650	4.610	4.700	2,143,000	9,974,454	4.6544	3.790	3.782	3.790	3.757	3.831	2,629,424	3.7934	0.22%
2019-10-25	0	4.640	4.630	4.640	4.630	4.690	791,000	3,675,270	4.6464	3.782	3.773	3.782	3.773	3.822	970,543	3.7868	-0.64%
2019-10-24	0	4.670	4.650	4.670	4.640	4.730	599,000	2,800,900	4.6760	3.806	3.790	3.806	3.782	3.855	734,963	3.8109	-0.64%
2019-10-23	0	4.700	4.660	4.700	4.620	4.700	710,500	3,322,380	4.6761	3.831	3.798	3.831	3.765	3.831	871,771	3.8111	0.00%
2019-10-22	0	4.700	4.680	4.700	4.670	4.750	882,500	4,143,340	4.6950	3.831	3.814	3.831	3.806	3.871	1,082,812	3.8265	0.43%
2019-10-21	0	4.680	4.680	4.710	4.680	4.800	716,500	3,400,415	4.7459	3.814	3.814	3.839	3.814	3.912	879,133	3.8679	-1.47%
2019-10-18	0	4.750	4.730	4.750	4.640	4.780	1,921,270	9,122,103	4.7480	3.871	3.855	3.871	3.782	3.896	2,357,365	3.8696	1.28%
2019-10-17	0	4.690	4.690	4.700	4.640	4.750	764,500	3,590,180	4.6961	3.822	3.822	3.831	3.782	3.871	938,028	3.8274	1.08%
2019-10-16	0	4.640	4.630	4.690	4.550	4.700	1,864,500	8,631,065	4.6292	3.782	3.773	3.822	3.708	3.831	2,287,709	3.7728	-1.28%
2019-10-15	0	4.700	4.650	4.700	4.560	4.710	758,000	3,529,180	4.6559	3.831	3.790	3.831	3.716	3.839	930,053	3.7946	1.95%
2019-10-14	0	4.610	4.610	4.630	4.600	4.700	659,000	3,063,285	4.6484	3.757	3.757	3.773	3.749	3.831	808,581	3.7885	0.44%
2019-10-11	0	4.590	4.590	4.600	4.550	4.650	1,382,495	6,366,060	4.6048	3.741	3.741	3.749	3.708	3.790	1,696,297	3.7529	0.22%
2019-10-10	0	4.580	4.570	4.580	4.520	4.610	1,112,500	5,074,828	4.5616	3.733	3.725	3.733	3.684	3.757	1,365,018	3.7178	1.78%
2019-10-09	0	4.500	4.500	4.510	4.470	4.580	1,250,000	5,636,234	4.5090	3.668	3.668	3.676	3.643	3.733	1,533,728	3.6749	-1.53%
2019-10-08	0	4.570	4.560	4.570	4.560	4.670	2,246,500	10,379,985	4.6205	3.725	3.716	3.725	3.716	3.806	2,756,416	3.7658	0.00%
2019-10-04	0	4.570	4.560	4.570	4.540	4.660	574,500	2,635,435	4.5874	3.725	3.716	3.725	3.700	3.798	704,901	3.7387	-0.22%
2019-10-03	0	4.580	4.570	4.580	4.540	4.660	1,009,500	4,618,525	4.5751	3.733	3.725	3.733	3.700	3.798	1,238,639	3.7287	-0.87%
2019-10-02	0	4.620	4.610	4.630	4.600	4.730	1,887,500	8,755,557	4.6387	3.765	3.757	3.773	3.749	3.855	2,315,929	3.7806	-2.33%
2019-09-30	0	4.730	4.710	4.730	4.680	4.820	2,209,238	10,485,270	4.7461	3.855	3.839	3.855	3.814	3.928	2,710,696	3.8681	-0.42%
2019-09-27	0	4.750	4.740	4.750	4.710	4.880	760,500	3,633,145	4.7773	3.871	3.863	3.871	3.839	3.977	933,120	3.8935	-1.25%
2019-09-26	0	4.810	4.800	4.810	4.800	4.830	1,478,500	7,110,145	4.8090	3.920	3.912	3.920	3.912	3.936	1,814,094	3.9194	-0.21%
2019-09-25	0	4.820	4.800	4.820	4.800	4.930	2,044,000	9,860,165	4.8240	3.928	3.912	3.928	3.912	4.018	2,507,952	3.9316	-2.23%
2019-09-24	0	4.930	4.930	4.950	4.900	4.980	1,353,500	6,688,205	4.9414	4.018	4.018	4.034	3.994	4.059	1,660,721	4.0273	-0.60%
2019-09-23	0	4.960	4.950	4.960	4.940	5.080	1,204,576	6,001,352	4.9821	4.042	4.034	4.042	4.026	4.140	1,477,994	4.0605	-1.39%
2019-09-20	0	5.030	5.030	5.040	5.030	5.160	2,034,000	10,302,105	5.0649	4.099	4.099	4.108	4.099	4.205	2,495,682	4.1280	-0.59%
2019-09-19	0	5.060	5.050	5.060	5.030	5.140	848,574	4,300,770	5.0682	4.124	4.116	4.124	4.099	4.189	1,041,185	4.1306	-1.75%
2019-09-18	0	5.150	5.140	5.150	5.070	5.160	1,384,500	7,088,347	5.1198	4.197	4.189	4.197	4.132	4.205	1,698,757	4.1727	1.58%
2019-09-17	0	5.070	5.060	5.090	5.030	5.190	2,052,500	10,419,795	5.0766	4.132	4.124	4.148	4.099	4.230	2,518,382	4.1375	-1.74%
2019-09-16	0	5.160	5.150	5.160	5.130	5.280	1,086,000	5,615,634	5.1709	4.205	4.197	4.205	4.181	4.303	1,332,503	4.2143	-1.34%
2019-09-13	0	5.230	5.220	5.230	5.190	5.270	1,261,979	6,580,344	5.2143	4.262	4.254	4.262	4.230	4.295	1,548,426	4.2497	0.58%
2019-09-12	0	5.200	5.200	5.220	5.160	5.250	910,100	4,739,123	5.2073	4.238	4.238	4.254	4.205	4.279	1,116,677	4.2440	0.58%
2019-09-11	0	5.170	5.160	5.170	5.150	5.240	936,500	4,857,700	5.1871	4.214	4.205	4.214	4.197	4.271	1,149,069	4.2275	-0.77%
2019-09-10	0	5.210	5.180	5.210	5.160	5.290	2,310,159	12,073,426	5.2262	4.246	4.222	4.246	4.205	4.311	2,834,525	4.2594	-2.43%
2019-09-09	0	5.340	5.330	5.340	5.270	5.570	10,814,000	58,144,762	5.3768	4.352	4.344	4.352	4.295	4.540	13,268,589	4.3821	-3.78%
2019-09-06	0	5.550	5.550	5.570	5.510	5.610	3,014,000	16,739,965	5.5541	4.523	4.523	4.540	4.491	4.572	3,698,125	4.5266	1.09%
2019-09-05	0	5.490	5.460	5.500	5.380	5.600	2,737,000	15,048,830	5.4983	4.474	4.450	4.483	4.385	4.564	3,358,251	4.4812	0.00%
2019-09-04	0	5.490	5.480	5.490	5.350	5.520	2,664,000	14,495,210	5.4411	4.474	4.466	4.474	4.360	4.499	3,268,681	4.4346	0.18%
2019-09-03	0	5.480	5.480	5.490	5.440	5.640	1,713,500	9,426,140	5.5011	4.466	4.466	4.474	4.434	4.597	2,102,435	4.4834	-2.14%
2019-09-02	0	5.600	5.570	5.600	5.450	5.650	1,873,000	10,445,780	5.5770	4.564	4.540	4.564	4.442	4.605	2,298,138	4.5453	0.00%
2019-08-30	0	5.600	5.550	5.600	5.430	5.650	1,157,000	6,455,945	5.5799	4.564	4.523	4.564	4.425	4.605	1,419,619	4.5477	2.94%
2019-08-29	0	5.440	5.420	5.440	5.260	5.470	2,527,500	13,627,455	5.3917	4.434	4.417	4.434	4.287	4.458	3,101,198	4.3943	1.68%
2019-08-28	0	5.350	5.330	5.350	5.300	5.500	620,000	3,320,172	5.3551	4.360	4.344	4.360	4.320	4.483	760,729	4.3645	-0.56%
2019-08-27	0	5.380	5.380	5.390	5.370	5.570	801,270	4,355,936	5.4363	4.385	4.385	4.393	4.377	4.540	983,144	4.4306	-1.10%
2019-08-26	0	5.440	5.430	5.440	5.240	5.490	572,000	3,101,207	5.4217	4.434	4.425	4.434	4.271	4.474	701,834	4.4187	-2.86%
2019-08-23	0	5.600	5.600	5.630	5.530	5.630	1,346,000	7,531,132	5.5952	4.564	4.564	4.588	4.507	4.588	1,651,518	4.5601	0.54%
2019-08-22	0	5.570	5.560	5.580	5.490	5.620	697,000	3,869,975	5.5523	4.540	4.531	4.548	4.474	4.580	855,207	4.5252	0.72%
2019-08-21	0	5.530	5.490	5.530	5.440	5.670	1,114,500	6,182,890	5.5477	4.507	4.474	4.507	4.434	4.621	1,367,472	4.5214	0.91%
2019-08-20	0	5.480	5.460	5.480	5.350	5.500	2,078,193	11,291,017	5.4331	4.466	4.450	4.466	4.360	4.483	2,549,906	4.4280	3.40%
2019-08-19	0	5.300	5.300	5.320	5.210	5.330	1,097,557	5,796,829	5.2816	4.320	4.320	4.336	4.246	4.344	1,346,683	4.3045	1.92%
2019-08-16	0	5.200	5.190	5.200	5.110	5.270	1,468,500	7,648,555	5.2084	4.238	4.230	4.238	4.165	4.295	1,801,824	4.2449	1.96%
2019-08-15	0	5.100	5.100	5.130	4.930	5.180	1,554,500	7,889,150	5.0750	4.157	4.157	4.181	4.018	4.222	1,907,344	4.1362	0.79%
2019-08-14	0	5.060	5.060	5.070	5.040	5.190	968,000	4,953,400	5.1171	4.124	4.124	4.132	4.108	4.230	1,187,719	4.1705	0.20%
2019-08-13	0	5.050	5.040	5.050	5.040	5.230	2,430,500	12,403,380	5.1032	4.116	4.108	4.116	4.108	4.262	2,982,181	4.1592	-2.88%
2019-08-12	0	5.200	5.190	5.200	5.180	5.290	1,317,000	6,871,537	5.2176	4.238	4.230	4.238	4.222	4.311	1,615,936	4.2524	-1.33%
2019-08-09	0	5.270	5.260	5.270	5.270	5.460	1,246,000	6,643,367	5.3318	4.295	4.287	4.295	4.295	4.450	1,528,820	4.3454	-2.41%
2019-08-08	0	5.400	5.390	5.400	5.360	5.590	1,329,500	7,189,845	5.4079	4.401	4.393	4.401	4.368	4.556	1,631,273	4.4075	-0.92%
2019-08-07	0	5.450	5.430	5.450	5.400	5.740	706,500	3,873,380	5.4825	4.442	4.425	4.442	4.401	4.678	866,863	4.4683	1.87%
2019-08-06	0	5.350	5.350	5.360	5.210	5.420	2,332,500	12,424,827	5.3268	4.360	4.360	4.368	4.246	4.417	2,861,937	4.3414	-2.37%
2019-08-05	0	5.480	5.480	5.490	5.410	5.540	1,759,000	9,620,270	5.4692	4.466	4.466	4.474	4.409	4.515	2,158,262	4.4574	-1.26%
2019-08-02	0	5.550	5.550	5.560	5.550	5.780	928,000	5,212,775	5.6172	4.523	4.523	4.531	4.523	4.711	1,138,640	4.5781	-2.97%
2019-08-01	0	5.720	5.710	5.720	5.640	5.750	694,830	3,950,542	5.6856	4.662	4.654	4.662	4.597	4.686	852,544	4.6338	0.18%
2019-07-31	0	5.710	5.710	5.720	5.640	5.780	704,000	4,004,290	5.6879	4.654	4.654	4.662	4.597	4.711	863,796	4.6357	-1.89%
2019-07-30	0	5.820	5.820	5.830	5.800	5.900	286,000	1,669,110	5.8360	4.743	4.743	4.751	4.727	4.809	350,917	4.7564	0.87%
2019-07-29	0	5.770	5.770	5.800	5.730	5.850	681,000	3,948,480	5.7981	4.703	4.703	4.727	4.670	4.768	835,575	4.7255	-0.52%
2019-07-26	0	5.800	5.800	5.810	5.620	5.830	1,579,500	9,132,315	5.7818	4.727	4.727	4.735	4.580	4.751	1,938,019	4.7122	1.58%
2019-07-25	0	5.710	5.690	5.710	5.620	5.710	887,500	5,022,005	5.6586	4.654	4.637	4.654	4.580	4.654	1,088,947	4.6118	1.96%
2019-07-24	0	5.600	5.600	5.630	5.600	5.790	768,500	4,368,000	5.6838	4.564	4.564	4.588	4.564	4.719	942,936	4.6323	-0.88%
2019-07-23	0	5.650	5.630	5.650	5.580	5.690	865,000	4,885,000	5.6474	4.605	4.588	4.605	4.548	4.637	1,061,340	4.6027	0.18%
2019-07-22	0	5.640	5.640	5.660	5.540	5.680	651,000	3,650,807	5.6080	4.597	4.597	4.613	4.515	4.629	798,766	4.5706	0.36%
2019-07-19	0	5.620	5.620	5.640	5.530	5.730	915,000	5,163,617	5.6433	4.580	4.580	4.597	4.507	4.670	1,122,689	4.5993	-0.53%
2019-07-18	0	5.650	5.630	5.650	5.600	5.730	1,022,000	5,767,525	5.6434	4.605	4.588	4.605	4.564	4.670	1,253,976	4.5994	-1.05%
2019-07-17	0	5.710	5.710	5.740	5.690	5.800	1,026,500	5,886,727	5.7348	4.654	4.654	4.678	4.637	4.727	1,259,498	4.6739	-1.38%
2019-07-16	0	5.790	5.790	5.820	5.760	5.840	979,500	5,682,132	5.8011	4.719	4.719	4.743	4.694	4.760	1,201,829	4.7279	-0.69%
2019-07-15	0	5.830	5.810	5.830	5.730	5.910	1,010,500	5,890,775	5.8296	4.751	4.735	4.751	4.670	4.817	1,239,866	4.7511	0.34%
2019-07-12	0	5.810	5.800	5.810	5.730	5.870	1,489,500	8,674,555	5.8238	4.735	4.727	4.735	4.670	4.784	1,827,590	4.7464	0.69%
2019-07-11	0	5.770	5.770	5.800	5.720	5.890	2,030,500	11,742,055	5.7828	4.703	4.703	4.727	4.662	4.800	2,491,388	4.7131	0.00%
2019-07-10	0	5.890	5.860	5.890	5.820	5.930	1,266,000	7,446,085	5.8816	4.703	4.679	4.703	4.647	4.735	1,585,665	4.6959	1.03%
2019-07-09	0	5.830	5.830	5.840	5.740	5.930	1,243,000	7,227,480	5.8145	4.655	4.655	4.663	4.583	4.735	1,556,858	4.6424	-0.85%
2019-07-08	0	5.880	5.880	5.900	5.660	5.980	1,674,000	9,780,935	5.8429	4.695	4.695	4.711	4.519	4.774	2,096,686	4.6650	-1.18%
2019-07-05	0	5.950	5.940	5.950	5.720	5.960	2,787,500	16,433,720	5.8955	4.750	4.743	4.750	4.567	4.758	3,491,345	4.7070	4.39%
2019-07-04	0	5.700	5.700	5.710	5.680	5.830	1,154,590	6,647,869	5.7578	4.551	4.551	4.559	4.535	4.655	1,446,124	4.5970	-0.87%
2019-07-03	0	5.750	5.740	5.750	5.640	5.790	916,000	5,238,807	5.7192	4.591	4.583	4.591	4.503	4.623	1,147,290	4.5662	1.41%
2019-07-02	0	5.670	5.670	5.680	5.660	5.830	2,380,300	13,579,172	5.7048	4.527	4.527	4.535	4.519	4.655	2,981,327	4.5547	-0.53%
2019-06-28	0	5.700	5.680	5.700	5.620	5.730	512,260	2,908,386	5.6776	4.551	4.535	4.551	4.487	4.575	641,606	4.5330	0.18%
2019-06-27	0	5.690	5.680	5.690	5.650	5.750	1,700,000	9,672,515	5.6897	4.543	4.535	4.543	4.511	4.591	2,129,251	4.5427	1.79%
2019-06-26	0	5.590	5.590	5.640	5.550	5.780	1,508,500	8,469,322	5.6144	4.463	4.463	4.503	4.431	4.615	1,889,397	4.4826	-1.06%
2019-06-25	0	5.650	5.650	5.660	5.610	5.830	2,231,500	12,650,945	5.6693	4.511	4.511	4.519	4.479	4.655	2,794,955	4.5264	-3.91%
2019-06-24	0	5.880	5.860	5.880	5.710	5.890	1,976,000	11,469,645	5.8045	4.695	4.679	4.695	4.559	4.703	2,474,941	4.6343	0.34%
2019-06-21	0	5.860	5.860	5.880	5.610	5.860	7,465,000	43,462,905	5.8222	4.679	4.679	4.695	4.479	4.679	9,349,915	4.6485	3.35%
2019-06-20	0	5.670	5.670	5.680	5.440	5.740	1,562,000	8,778,737	5.6202	4.527	4.527	4.535	4.343	4.583	1,956,406	4.4872	4.23%
2019-06-19	0	5.440	5.440	5.460	5.410	5.500	1,441,000	7,863,055	5.4567	4.343	4.343	4.359	4.319	4.391	1,804,853	4.3566	1.12%
2019-06-18	0	5.380	5.380	5.390	5.340	5.430	558,500	3,008,840	5.3874	4.295	4.295	4.303	4.263	4.335	699,521	4.3013	0.00%
2019-06-17	0	5.380	5.340	5.380	5.260	5.490	1,456,316	7,760,272	5.3287	4.295	4.263	4.295	4.200	4.383	1,824,036	4.2545	2.28%
2019-06-14	0	5.260	5.250	5.260	5.210	5.470	1,000,000	5,262,176	5.2622	4.200	4.192	4.200	4.160	4.367	1,252,500	4.2013	-1.31%
2019-06-13	0	5.330	5.300	5.330	5.240	5.370	967,500	5,137,520	5.3101	4.255	4.232	4.255	4.184	4.287	1,211,794	4.2396	0.95%
2019-06-12	0	5.280	5.260	5.280	5.190	5.290	2,884,553	15,025,368	5.2089	4.216	4.200	4.216	4.144	4.224	3,612,904	4.1588	-0.19%
2019-06-11	0	5.290	5.290	5.300	5.200	5.300	901,000	4,740,517	5.2614	4.224	4.224	4.232	4.152	4.232	1,128,503	4.2007	0.76%
2019-06-10	0	5.250	5.220	5.250	5.200	5.340	743,500	3,904,200	5.2511	4.192	4.168	4.192	4.152	4.263	931,234	4.1925	1.35%
2019-06-06	0	5.180	5.180	5.200	5.140	5.310	1,095,000	5,679,910	5.1871	4.136	4.136	4.152	4.104	4.240	1,371,488	4.1414	-0.58%
2019-06-05	0	5.210	5.210	5.230	5.190	5.310	1,252,478	6,540,894	5.2224	4.160	4.160	4.176	4.144	4.240	1,568,729	4.1695	-0.57%
2019-06-04	0	5.240	5.230	5.240	5.200	5.320	1,200,784	6,299,940	5.2465	4.184	4.176	4.184	4.152	4.248	1,503,982	4.1888	-0.95%
2019-06-03	0	5.290	5.280	5.290	5.220	5.380	829,000	4,366,755	5.2675	4.224	4.216	4.224	4.168	4.295	1,038,323	4.2056	0.19%
2019-05-31	0	5.280	5.270	5.280	5.250	5.380	603,000	3,193,270	5.2956	4.216	4.208	4.216	4.192	4.295	755,258	4.2281	0.19%
2019-05-30	0	5.270	5.260	5.290	5.200	5.340	1,061,000	5,550,475	5.2314	4.208	4.200	4.224	4.152	4.263	1,328,903	4.1767	-1.31%
2019-05-29	0	5.340	5.320	5.340	5.270	5.420	1,046,500	5,588,523	5.3402	4.263	4.248	4.263	4.208	4.327	1,310,742	4.2636	0.95%
2019-05-28	0	5.290	5.290	5.300	5.290	5.450	2,362,000	12,585,715	5.3284	4.224	4.224	4.232	4.224	4.351	2,958,406	4.2542	-2.58%
2019-05-27	0	5.430	5.400	5.430	5.190	5.460	1,444,500	7,708,677	5.3366	4.335	4.311	4.335	4.144	4.359	1,809,237	4.2607	1.50%
2019-05-24	0	5.350	5.340	5.360	5.320	5.400	805,000	4,307,797	5.3513	4.271	4.263	4.279	4.248	4.311	1,008,263	4.2725	0.00%
2019-05-23	0	5.350	5.320	5.350	5.280	5.450	1,399,589	7,483,123	5.3467	4.271	4.248	4.271	4.216	4.351	1,752,986	4.2688	0.19%
2019-05-22	0	5.340	5.330	5.340	5.290	5.460	1,049,000	5,602,417	5.3407	4.263	4.255	4.263	4.224	4.359	1,313,873	4.2640	-0.74%
2019-05-21	0	5.380	5.380	5.420	5.380	5.500	2,401,000	13,009,167	5.4182	4.295	4.295	4.327	4.295	4.391	3,007,253	4.3259	-0.74%
2019-05-20	0	5.420	5.420	5.430	5.380	5.590	2,996,500	16,294,880	5.4380	4.327	4.327	4.335	4.295	4.463	3,753,117	4.3417	-3.04%
2019-05-17	0	5.590	5.590	5.600	5.510	5.660	1,700,670	9,473,502	5.5705	4.463	4.463	4.471	4.399	4.519	2,130,090	4.4475	0.36%
2019-05-16	0	5.570	5.570	5.580	5.480	5.660	1,781,000	9,989,220	5.6088	4.447	4.447	4.455	4.375	4.519	2,230,703	4.4781	0.91%
2019-05-15	0	5.520	5.490	5.530	5.470	5.590	1,410,500	7,781,825	5.5171	4.407	4.383	4.415	4.367	4.463	1,766,652	4.4048	2.60%
2019-05-14	0	5.380	5.380	5.420	5.340	5.450	1,317,500	7,088,620	5.3804	4.295	4.295	4.327	4.263	4.351	1,650,169	4.2957	-1.47%
2019-05-10	0	5.460	5.460	5.480	5.340	5.550	1,467,500	8,014,041	5.4610	4.359	4.359	4.375	4.263	4.431	1,838,044	4.3601	2.25%
2019-05-09	0	5.340	5.320	5.340	5.260	5.460	1,941,500	10,298,689	5.3045	4.263	4.248	4.263	4.200	4.359	2,431,729	4.2351	-1.66%
2019-05-08	0	5.430	5.430	5.440	5.350	5.550	2,211,500	12,047,722	5.4478	4.335	4.335	4.343	4.271	4.431	2,769,905	4.3495	-2.69%
2019-05-07	0	5.580	5.560	5.580	5.510	5.730	1,729,500	9,667,742	5.5899	4.455	4.439	4.455	4.399	4.575	2,166,199	4.4630	-1.76%
2019-05-06	0	5.680	5.610	5.680	5.510	5.910	2,305,000	12,992,880	5.6368	4.535	4.479	4.535	4.399	4.719	2,887,013	4.5005	-3.73%
2019-05-03	0	5.900	5.900	5.920	5.710	5.940	1,063,500	6,236,660	5.8643	4.711	4.711	4.727	4.559	4.743	1,332,034	4.6821	0.85%
2019-05-02	0	5.850	5.840	5.850	5.630	5.890	1,261,000	7,314,325	5.8004	4.671	4.663	4.671	4.495	4.703	1,579,403	4.6311	2.63%
2019-04-30	0	5.700	5.660	5.700	5.640	5.710	565,860	3,213,452	5.6789	4.551	4.519	4.551	4.503	4.559	708,740	4.5340	0.00%
2019-04-29	0	5.700	5.690	5.700	5.620	5.720	331,500	1,883,820	5.6827	4.551	4.543	4.551	4.487	4.567	415,204	4.5371	1.60%
2019-04-26	0	5.610	5.610	5.630	5.580	5.780	1,619,000	9,199,290	5.6821	4.479	4.479	4.495	4.455	4.615	2,027,798	4.5366	-0.88%
2019-04-25	0	5.660	5.660	5.670	5.650	5.850	1,952,000	11,193,115	5.7342	4.519	4.519	4.527	4.511	4.671	2,444,881	4.5782	-2.75%
2019-04-24	0	5.820	5.810	5.820	5.800	6.040	1,911,500	11,188,760	5.8534	4.647	4.639	4.647	4.631	4.822	2,394,154	4.6734	-1.85%
2019-04-23	0	5.930	5.910	5.930	5.880	6.010	1,963,722	11,628,942	5.9219	4.735	4.719	4.735	4.695	4.798	2,459,562	4.7281	-1.98%
2019-04-18	0	6.050	6.040	6.050	5.900	6.060	1,975,000	11,820,125	5.9849	4.830	4.822	4.830	4.711	4.838	2,473,688	4.7783	-0.66%
2019-04-17	0	6.090	6.060	6.090	6.000	6.130	1,001,000	6,076,200	6.0701	4.862	4.838	4.862	4.790	4.894	1,253,753	4.8464	-0.49%
2019-04-16	0	6.120	6.110	6.120	6.000	6.150	1,128,500	6,846,252	6.0667	4.886	4.878	4.886	4.790	4.910	1,413,447	4.8437	0.00%
2019-04-15	0	6.120	6.090	6.120	6.090	6.440	1,375,000	8,499,725	6.1816	4.886	4.862	4.886	4.862	5.142	1,722,188	4.9354	-1.92%
2019-04-12	0	6.240	6.190	6.240	6.100	6.280	1,383,320	8,522,963	6.1612	4.982	4.942	4.982	4.870	5.014	1,732,609	4.9192	0.97%
2019-04-11	0	6.180	6.180	6.190	6.150	6.540	2,515,500	15,802,220	6.2819	4.934	4.934	4.942	4.910	5.222	3,150,665	5.0155	-3.89%
2019-04-10	0	6.430	6.420	6.440	6.280	6.460	1,889,000	12,046,895	6.3774	5.134	5.126	5.142	5.014	5.158	2,365,973	5.0917	-0.46%
2019-04-09	0	6.460	6.450	6.470	6.190	6.540	5,809,414	37,286,897	6.4184	5.158	5.150	5.166	4.942	5.222	7,276,293	5.1244	4.70%
2019-04-08	0	6.170	6.170	6.180	5.960	6.180	3,722,000	22,592,985	6.0701	4.926	4.926	4.934	4.758	4.934	4,661,806	4.8464	3.52%
2019-04-04	0	5.960	5.950	5.960	5.860	5.980	3,532,000	20,878,940	5.9114	4.758	4.750	4.758	4.679	4.774	4,423,831	4.7197	1.36%
2019-04-03	0	5.880	5.880	5.910	5.850	5.950	3,338,500	19,688,045	5.8973	4.695	4.695	4.719	4.671	4.750	4,181,472	4.7084	-0.34%
2019-04-02	0	5.900	5.900	5.910	5.810	6.000	2,186,500	12,872,515	5.8873	4.711	4.711	4.719	4.639	4.790	2,738,592	4.7004	-1.17%
2019-04-01	0	5.970	5.970	5.980	5.720	6.040	6,372,533	37,651,415	5.9084	4.766	4.766	4.774	4.567	4.822	7,981,600	4.7173	5.85%
2019-03-29	0	5.640	5.600	5.640	5.200	5.680	4,574,315	25,286,352	5.5279	4.503	4.471	4.503	4.152	4.535	5,729,331	4.4135	7.02%
2019-03-28	0	5.270	5.270	5.280	5.260	5.420	1,990,000	10,517,839	5.2853	4.208	4.208	4.216	4.200	4.327	2,492,476	4.2198	-0.75%
2019-03-27	0	5.310	5.310	5.340	5.250	5.380	2,453,500	13,006,854	5.3013	4.240	4.240	4.263	4.192	4.295	3,073,010	4.2326	0.00%
2019-03-26	0	5.310	5.310	5.340	5.230	5.490	2,851,000	15,163,095	5.3185	4.240	4.240	4.263	4.176	4.383	3,570,878	4.2463	-2.03%
2019-03-25	0	5.420	5.420	5.470	5.370	5.530	3,003,000	16,353,250	5.4456	4.327	4.327	4.367	4.287	4.415	3,761,259	4.3478	-3.56%
2019-03-22	0	5.620	5.590	5.620	5.580	5.730	2,225,500	12,566,560	5.6466	4.487	4.463	4.487	4.455	4.575	2,787,440	4.5083	1.63%
2019-03-21	0	5.530	5.530	5.560	5.500	5.610	1,812,000	10,082,725	5.5644	4.415	4.415	4.439	4.391	4.479	2,269,531	4.4426	-0.54%
2019-03-20	0	5.560	5.550	5.560	5.460	5.570	1,634,500	9,013,845	5.5147	4.439	4.431	4.439	4.359	4.447	2,047,212	4.4030	0.91%
2019-03-19	0	5.510	5.510	5.540	5.510	5.650	1,558,000	8,650,545	5.5523	4.399	4.399	4.423	4.399	4.511	1,951,396	4.4330	-2.13%
2019-03-18	0	5.630	5.630	5.660	5.450	5.690	3,325,000	18,578,480	5.5875	4.495	4.495	4.519	4.351	4.543	4,164,564	4.4611	1.81%
2019-03-15	0	5.530	5.510	5.530	5.350	5.540	2,371,500	13,043,285	5.5000	4.415	4.399	4.415	4.271	4.423	2,970,305	4.3912	2.03%
2019-03-14	0	5.420	5.400	5.420	5.350	5.530	2,231,500	12,128,100	5.4350	4.327	4.311	4.327	4.271	4.415	2,794,955	4.3393	0.00%
2019-03-13	0	5.420	5.420	5.430	5.360	5.510	3,631,000	19,789,282	5.4501	4.327	4.327	4.335	4.279	4.399	4,547,829	4.3514	-0.73%
2019-03-12	0	5.460	5.460	5.470	5.450	5.650	4,496,000	24,779,322	5.5114	4.359	4.359	4.367	4.351	4.511	5,631,242	4.4003	0.00%
2019-03-11	0	5.460	5.450	5.460	5.220	5.510	10,661,632	57,584,687	5.4011	4.359	4.351	4.359	4.168	4.399	13,353,698	4.3123	2.63%
2019-03-08	0	5.320	5.320	5.330	5.310	5.590	3,572,500	19,204,140	5.3755	4.248	4.248	4.255	4.240	4.463	4,474,557	4.2919	-3.97%
2019-03-07	0	5.540	5.530	5.550	5.510	5.720	2,310,000	12,896,397	5.5829	4.423	4.415	4.431	4.399	4.567	2,893,276	4.4574	-3.15%
2019-03-06	0	5.720	5.710	5.720	5.650	5.900	3,969,500	22,781,875	5.7392	4.567	4.559	4.567	4.511	4.711	4,971,800	4.5822	-1.38%
2019-03-05	0	5.800	5.800	5.820	5.660	5.830	1,855,000	10,743,180	5.7915	4.631	4.631	4.647	4.519	4.655	2,323,388	4.6239	0.69%
2019-03-04	0	5.760	5.760	5.770	5.570	5.830	3,432,000	19,686,147	5.7361	4.599	4.599	4.607	4.447	4.655	4,298,581	4.5797	3.23%
2019-03-01	0	5.580	5.570	5.580	5.530	5.700	4,522,636	25,243,857	5.5817	4.455	4.447	4.455	4.415	4.551	5,664,603	4.4564	-0.89%
2019-02-28	0	5.630	5.610	5.630	5.520	5.700	2,622,500	14,648,790	5.5858	4.495	4.479	4.495	4.407	4.551	3,284,682	4.4597	-0.88%
2019-02-27	0	5.680	5.670	5.680	5.620	5.940	4,837,000	27,945,375	5.7774	4.535	4.527	4.535	4.487	4.743	6,058,344	4.6127	-3.24%
2019-02-26	0	5.870	5.860	5.870	5.760	5.960	5,932,000	34,861,680	5.8769	4.687	4.679	4.687	4.599	4.758	7,429,832	4.6921	-0.17%
2019-02-25	0	5.880	5.870	5.880	5.700	5.940	7,495,000	43,289,424	5.7758	4.695	4.687	4.695	4.551	4.743	9,387,490	4.6114	3.16%
2019-02-22	0	5.700	5.670	5.700	5.500	5.730	4,581,500	25,785,485	5.6282	4.551	4.527	4.551	4.391	4.575	5,738,330	4.4936	2.33%
2019-02-21	0	5.570	5.550	5.570	5.350	5.650	2,568,500	14,228,210	5.5395	4.447	4.431	4.447	4.271	4.511	3,217,047	4.4228	3.53%
2019-02-20	0	5.380	5.380	5.390	5.360	5.520	2,710,963	14,686,138	5.4173	4.295	4.295	4.303	4.279	4.407	3,395,482	4.3252	-1.10%
2019-02-19	0	5.440	5.430	5.440	5.430	5.560	2,282,000	12,519,630	5.4863	4.343	4.335	4.343	4.335	4.439	2,858,206	4.3802	-1.45%
2019-02-18	0	5.520	5.510	5.520	5.500	5.570	2,204,500	12,193,817	5.5313	4.407	4.399	4.407	4.391	4.447	2,761,137	4.4162	1.28%
2019-02-15	0	5.450	5.440	5.450	5.400	5.600	2,662,197	14,491,210	5.4433	4.351	4.343	4.351	4.311	4.471	3,334,403	4.3460	-1.98%
2019-02-14	0	5.560	5.550	5.560	5.470	5.730	4,329,071	24,170,629	5.5833	4.439	4.431	4.439	4.367	4.575	5,422,163	4.4577	-0.89%
2019-02-13	0	5.610	5.610	5.650	5.600	5.710	3,965,500	22,405,625	5.6501	4.479	4.479	4.511	4.471	4.559	4,966,790	4.5111	0.18%
2019-02-12	0	5.600	5.590	5.610	5.450	5.680	2,556,264	14,324,223	5.6036	4.471	4.463	4.479	4.351	4.535	3,201,722	4.4739	2.75%
2019-02-11	0	5.450	5.430	5.450	5.410	5.570	3,660,000	19,990,465	5.4619	4.351	4.335	4.351	4.319	4.447	4,584,151	4.3608	-1.80%
2019-02-08	0	5.550	5.530	5.550	5.400	5.570	1,750,500	9,620,450	5.4958	4.431	4.415	4.431	4.311	4.447	2,192,502	4.3879	0.91%
2019-02-04	0	5.500	5.490	5.500	5.460	5.580	1,534,000	8,455,025	5.5118	4.391	4.383	4.391	4.359	4.455	1,921,336	4.4006	1.29%
2019-02-01	0	5.430	5.420	5.430	5.370	5.510	4,714,500	25,635,305	5.4375	4.335	4.327	4.335	4.287	4.399	5,904,913	4.3414	-0.91%
2019-01-31	0	5.480	5.470	5.480	5.420	5.540	4,380,000	24,033,570	5.4871	4.375	4.367	4.375	4.327	4.423	5,485,951	4.3809	-0.54%
2019-01-30	0	5.510	5.500	5.510	5.450	5.580	2,142,500	11,785,385	5.5008	4.399	4.391	4.399	4.351	4.455	2,683,482	4.3918	-1.61%
2019-01-29	0	5.600	5.600	5.610	5.520	5.660	1,776,673	9,949,243	5.5999	4.471	4.471	4.479	4.407	4.519	2,225,284	4.4710	0.36%
2019-01-28	0	5.580	5.570	5.580	5.500	5.700	1,176,000	6,552,330	5.5717	4.455	4.447	4.455	4.391	4.551	1,472,940	4.4485	-0.71%
2019-01-25	0	5.620	5.620	5.630	5.550	5.660	2,058,000	11,532,520	5.6038	4.487	4.487	4.495	4.431	4.519	2,577,646	4.4741	1.44%
2019-01-24	0	5.540	5.510	5.540	5.370	5.590	1,104,500	6,116,450	5.5378	4.423	4.399	4.423	4.287	4.463	1,383,387	4.4214	3.75%
2019-01-23	0	5.340	5.340	5.370	5.300	5.450	1,367,000	7,322,960	5.3570	4.263	4.263	4.287	4.232	4.351	1,712,168	4.2770	0.56%
2019-01-22	0	5.310	5.300	5.310	5.280	5.500	2,004,500	10,711,025	5.3435	4.240	4.232	4.240	4.216	4.391	2,510,637	4.2663	-3.63%
2019-01-21	0	5.510	5.500	5.510	5.440	5.620	2,192,000	12,088,045	5.5146	4.399	4.391	4.399	4.343	4.487	2,745,481	4.4029	0.92%
2019-01-18	0	5.460	5.460	5.480	5.400	5.550	2,354,607	12,898,067	5.4778	4.359	4.359	4.375	4.311	4.431	2,949,146	4.3735	1.11%
2019-01-17	0	5.400	5.400	5.410	5.240	5.540	3,944,960	21,381,200	5.4199	4.311	4.311	4.319	4.184	4.423	4,941,064	4.3272	2.86%
2019-01-16	0	5.250	5.250	5.260	5.010	5.350	5,248,442	27,109,874	5.1653	4.192	4.192	4.200	4.000	4.271	6,573,675	4.1240	1.35%
2019-01-15	0	5.180	5.180	5.200	5.040	5.270	1,597,000	8,222,525	5.1487	4.136	4.136	4.152	4.024	4.208	2,000,243	4.1108	3.19%
2019-01-14	0	5.020	5.000	5.020	4.940	5.220	1,592,589	8,012,286	5.0310	4.008	3.992	4.008	3.944	4.168	1,994,718	4.0168	-3.83%
2019-01-11	0	5.220	5.210	5.220	5.140	5.350	1,935,500	10,075,340	5.2055	4.168	4.160	4.168	4.104	4.271	2,424,214	4.1561	0.38%
2019-01-10	0	5.200	5.160	5.200	5.020	5.260	2,155,000	11,137,782	5.1683	4.152	4.120	4.152	4.008	4.200	2,699,138	4.1264	3.17%
2019-01-09	0	5.040	5.020	5.040	4.900	5.190	3,158,500	15,901,800	5.0346	4.024	4.008	4.024	3.912	4.144	3,956,022	4.0196	4.13%
2019-01-08	0	4.840	4.840	4.850	4.820	4.920	1,151,500	5,599,455	4.8627	3.864	3.864	3.872	3.848	3.928	1,442,254	3.8824	-1.22%
2019-01-07	0	4.900	4.890	4.900	4.870	5.080	3,544,700	17,474,128	4.9296	3.912	3.904	3.912	3.888	4.056	4,439,738	3.9358	1.03%
2019-01-04	0	4.850	4.840	4.850	4.720	4.940	2,516,601	12,237,230	4.8626	3.872	3.864	3.872	3.768	3.944	3,152,044	3.8823	0.62%
2019-01-03	0	4.820	4.820	4.840	4.800	4.950	2,056,500	9,964,725	4.8455	3.848	3.848	3.864	3.832	3.952	2,575,767	3.8686	-1.63%
2019-01-02	0	4.900	4.890	4.900	4.890	5.110	3,485,500	17,324,222	4.9704	3.912	3.904	3.912	3.904	4.080	4,365,590	3.9684	-4.30%
2018-12-31	0	5.120	5.100	5.120	4.940	5.140	2,849,186	14,399,365	5.0539	4.088	4.072	4.088	3.944	4.104	3,568,606	4.0350	3.43%
2018-12-28	0	4.950	4.930	4.950	4.800	4.970	1,845,500	9,017,250	4.8861	3.952	3.936	3.952	3.832	3.968	2,311,489	3.9011	1.43%
2018-12-27	0	4.880	4.860	4.880	4.740	4.900	2,267,500	10,959,480	4.8333	3.896	3.880	3.896	3.784	3.912	2,840,045	3.8589	2.95%
2018-12-24	0	4.740	4.720	4.740	4.660	4.860	4,912,500	23,295,290	4.7420	3.784	3.768	3.784	3.721	3.880	6,152,908	3.7861	-4.44%
2018-12-21	0	4.960	4.950	4.960	4.950	5.120	3,227,072	16,123,407	4.9963	3.960	3.952	3.960	3.952	4.088	4,041,909	3.9891	-2.55%
2018-12-20	0	5.090	5.080	5.090	5.060	5.180	4,132,000	21,130,830	5.1139	4.064	4.056	4.064	4.040	4.136	5,175,331	4.0830	-0.59%
2018-12-19	0	5.120	5.110	5.120	5.100	5.420	3,572,000	18,437,855	5.1618	4.088	4.080	4.088	4.072	4.327	4,473,931	4.1212	-2.48%
2018-12-18	0	5.250	5.250	5.260	5.250	5.540	2,513,000	13,364,550	5.3182	4.192	4.192	4.200	4.192	4.423	3,147,533	4.2460	-3.67%
2018-12-17	0	5.450	5.430	5.450	5.370	5.540	2,239,500	12,177,305	5.4375	4.351	4.335	4.351	4.287	4.423	2,804,975	4.3413	-1.45%
2018-12-14	0	5.530	5.520	5.530	5.510	5.610	1,363,500	7,578,020	5.5578	4.415	4.407	4.415	4.399	4.479	1,707,784	4.4373	-1.78%
2018-12-13	0	5.630	5.630	5.640	5.590	5.680	1,751,000	9,861,510	5.6319	4.495	4.495	4.503	4.463	4.535	2,193,128	4.4965	-0.18%
2018-12-12	0	5.640	5.630	5.640	5.640	5.780	1,031,000	5,847,785	5.6720	4.503	4.495	4.503	4.503	4.615	1,291,328	4.5285	-1.05%
2018-12-11	0	5.700	5.670	5.700	5.600	5.710	1,386,500	7,846,905	5.6595	4.551	4.527	4.551	4.471	4.559	1,736,592	4.5186	1.79%
2018-12-10	0	5.600	5.600	5.620	5.550	5.660	603,500	3,383,255	5.6061	4.471	4.471	4.487	4.431	4.519	755,884	4.4759	-2.27%
2018-12-07	0	5.730	5.730	5.740	5.650	5.930	1,066,000	6,127,520	5.7481	4.575	4.575	4.583	4.511	4.735	1,335,165	4.5893	-1.04%
2018-12-06	0	5.790	5.790	5.800	5.780	5.940	1,537,505	8,963,468	5.8299	4.623	4.623	4.631	4.615	4.743	1,925,726	4.6546	-2.69%
2018-12-05	0	5.950	5.950	5.960	5.930	6.030	1,099,500	6,555,487	5.9622	4.750	4.750	4.758	4.735	4.814	1,377,124	4.7603	-1.65%
2018-12-04	0	6.050	6.050	6.060	6.030	6.170	1,320,316	8,014,610	6.0702	4.830	4.830	4.838	4.814	4.926	1,653,696	4.8465	-0.49%
2018-12-03	0	6.080	6.080	6.120	6.050	6.200	3,692,000	22,546,701	6.1069	4.854	4.854	4.886	4.830	4.950	4,624,231	4.8758	1.33%
2018-11-30	0	6.000	6.000	6.010	5.940	6.140	2,396,000	14,444,545	6.0286	4.790	4.790	4.798	4.743	4.902	3,000,991	4.8133	-0.33%
2018-11-29	0	6.020	6.020	6.050	5.940	6.090	5,013,431	30,192,755	6.0224	4.806	4.806	4.830	4.743	4.862	6,279,324	4.8083	0.00%
2018-11-28	0	6.020	6.000	6.020	5.630	6.050	6,310,447	37,431,108	5.9316	4.806	4.790	4.806	4.495	4.830	7,903,837	4.7358	6.74%
2018-11-27	0	5.640	5.640	5.650	5.600	5.670	1,481,000	8,342,662	5.6331	4.503	4.503	4.511	4.471	4.527	1,854,953	4.4975	0.71%
2018-11-26	0	5.600	5.600	5.630	5.570	5.650	1,257,276	7,055,137	5.6114	4.471	4.471	4.495	4.447	4.511	1,574,739	4.4802	-0.18%
2018-11-23	0	5.610	5.610	5.630	5.500	5.650	3,459,000	19,297,675	5.5790	4.479	4.479	4.495	4.391	4.511	4,332,399	4.4543	1.08%
2018-11-22	0	5.550	5.550	5.590	5.520	5.650	1,497,993	8,352,422	5.5757	4.431	4.431	4.463	4.407	4.511	1,876,237	4.4517	-0.54%
2018-11-21	0	5.580	5.580	5.600	5.500	5.620	968,111	5,378,524	5.5557	4.455	4.455	4.471	4.391	4.487	1,212,559	4.4357	0.00%
2018-11-20	0	5.580	5.580	5.600	5.580	5.660	751,000	4,206,900	5.6017	4.455	4.455	4.471	4.455	4.519	940,628	4.4724	-1.93%
2018-11-19	0	5.690	5.680	5.690	5.610	5.730	1,175,500	6,671,920	5.6758	4.543	4.535	4.543	4.479	4.575	1,472,314	4.5316	-0.18%
2018-11-16	0	5.700	5.690	5.700	5.580	5.740	1,780,000	10,105,545	5.6773	4.551	4.543	4.551	4.455	4.583	2,229,451	4.5328	1.97%
2018-11-15	0	5.590	5.570	5.590	5.490	5.660	2,449,500	13,644,070	5.5701	4.463	4.447	4.463	4.383	4.519	3,068,000	4.4472	1.27%
2018-11-14	0	5.520	5.510	5.520	5.500	5.630	3,133,500	17,284,220	5.5159	4.407	4.399	4.407	4.391	4.495	3,924,710	4.4039	-0.36%
2018-11-13	0	5.540	5.530	5.540	5.440	5.620	4,764,000	26,216,005	5.5029	4.423	4.415	4.423	4.343	4.487	5,966,912	4.3936	-1.25%
2018-11-12	0	5.610	5.600	5.610	5.560	5.690	1,255,500	7,047,310	5.6132	4.479	4.471	4.479	4.439	4.543	1,572,514	4.4816	-1.23%
2018-11-09	0	5.680	5.650	5.680	5.560	5.710	1,136,000	6,386,110	5.6216	4.535	4.511	4.535	4.439	4.559	1,422,840	4.4883	-0.70%
2018-11-08	0	5.720	5.680	5.720	5.650	5.800	1,561,500	8,932,135	5.7202	4.567	4.535	4.567	4.511	4.631	1,955,779	4.5670	0.35%
2018-11-07	0	5.700	5.670	5.700	5.650	5.820	2,193,500	12,537,407	5.7157	4.551	4.527	4.551	4.511	4.647	2,747,359	4.5634	0.00%
2018-11-06	0	5.700	5.700	5.710	5.550	5.780	2,187,000	12,352,637	5.6482	4.551	4.551	4.559	4.431	4.615	2,739,218	4.5095	0.88%
2018-11-05	0	5.650	5.610	5.650	5.540	5.830	2,700,000	15,316,025	5.6726	4.511	4.479	4.511	4.423	4.655	3,381,751	4.5290	-1.57%
2018-11-02	0	5.740	5.730	5.740	5.500	5.750	4,677,000	26,534,085	5.6733	4.583	4.575	4.583	4.391	4.591	5,857,944	4.5296	4.74%
2018-11-01	0	5.480	5.470	5.480	5.390	5.520	4,538,000	24,870,542	5.4805	4.375	4.367	4.375	4.303	4.407	5,683,847	4.3757	1.67%
2018-10-31	0	5.390	5.350	5.390	5.150	5.420	4,519,500	24,175,990	5.3493	4.303	4.271	4.303	4.112	4.327	5,660,675	4.2709	2.47%
2018-10-30	0	5.260	5.240	5.260	4.930	5.270	5,707,200	29,472,082	5.1640	4.200	4.184	4.200	3.936	4.208	7,148,270	4.1230	3.75%
2018-10-29	0	5.070	5.060	5.070	4.900	5.830	23,411,500	120,916,175	5.1648	4.048	4.040	4.048	3.912	4.655	29,322,912	4.1236	-12.59%
2018-10-26	0	5.800	5.750	5.800	5.600	6.100	4,944,396	28,434,980	5.7510	4.631	4.591	4.631	4.471	4.870	6,192,858	4.5916	-4.29%
2018-10-25	0	6.060	6.040	6.060	5.910	6.100	2,322,000	13,973,470	6.0179	4.838	4.822	4.838	4.719	4.870	2,908,306	4.8047	-0.33%
2018-10-24	0	6.080	6.070	6.080	6.050	6.270	1,216,000	7,440,190	6.1186	4.854	4.846	4.854	4.830	5.006	1,523,040	4.8851	-0.82%
2018-10-23	0	6.130	6.120	6.130	6.090	6.490	1,644,000	10,293,058	6.2610	4.894	4.886	4.894	4.862	5.182	2,059,111	4.9988	-5.40%
2018-10-22	0	6.480	6.470	6.480	6.160	6.640	3,890,880	25,157,535	6.4658	5.174	5.166	5.174	4.918	5.301	4,873,329	5.1623	4.68%
2018-10-19	0	6.190	6.110	6.190	6.000	6.280	1,548,904	9,536,278	6.1568	4.942	4.878	4.942	4.790	5.014	1,940,003	4.9156	1.48%
2018-10-18	0	6.100	6.080	6.100	5.610	6.140	1,900,000	11,495,610	6.0503	4.870	4.854	4.870	4.479	4.902	2,379,751	4.8306	0.33%
2018-10-16	0	6.080	6.080	6.100	6.040	6.240	1,527,592	9,323,422	6.1033	4.854	4.854	4.870	4.822	4.982	1,913,309	4.8729	-1.30%
2018-10-15	0	6.160	6.160	6.170	6.110	6.460	1,714,682	10,713,224	6.2479	4.918	4.918	4.926	4.878	5.158	2,147,640	4.9884	-2.99%
2018-10-12	0	6.350	6.350	6.360	6.120	6.380	1,348,500	8,442,040	6.2603	5.070	5.070	5.078	4.886	5.094	1,688,997	4.9983	2.42%
2018-10-11	0	6.200	6.180	6.200	6.090	6.500	3,433,500	21,264,125	6.1931	4.950	4.934	4.950	4.862	5.190	4,300,460	4.9446	-6.49%
2018-10-10	0	6.630	6.610	6.630	6.600	6.740	989,506	6,607,124	6.6772	5.293	5.277	5.293	5.269	5.381	1,239,357	5.3311	-0.45%
2018-10-09	0	6.660	6.660	6.700	6.600	6.750	1,291,504	8,654,616	6.7012	5.317	5.317	5.349	5.269	5.389	1,617,609	5.3503	0.15%
2018-10-08	0	6.650	6.640	6.650	6.640	7.090	2,490,049	16,905,323	6.7892	5.309	5.301	5.309	5.301	5.661	3,118,787	5.4205	-5.54%
2018-10-05	0	7.040	7.020	7.040	6.790	7.090	1,530,500	10,607,985	6.9311	5.621	5.605	5.621	5.421	5.661	1,916,952	5.5338	2.33%
2018-10-04	0	6.880	6.870	6.880	6.700	6.920	1,380,200	9,409,154	6.8172	5.493	5.485	5.493	5.349	5.525	1,728,701	5.4429	0.15%
2018-10-03	0	6.870	6.870	6.880	6.860	7.000	1,493,000	10,300,595	6.8993	5.485	5.485	5.493	5.477	5.589	1,869,983	5.5084	-1.58%
2018-10-02	0	6.980	6.980	7.000	6.930	7.120	1,638,307	11,511,469	7.0264	5.573	5.573	5.589	5.533	5.685	2,051,980	5.6099	-1.97%
2018-09-28	0	7.120	7.110	7.120	6.900	7.150	3,467,513	24,474,899	7.0583	5.685	5.677	5.685	5.509	5.709	4,343,061	5.6354	-0.42%
2018-09-27	0	7.150	7.100	7.150	7.080	7.350	1,576,500	11,288,450	7.1605	5.709	5.669	5.709	5.653	5.868	1,974,567	5.7169	-0.42%
2018-09-26	0	7.180	7.180	7.190	7.140	7.300	3,060,900	22,118,022	7.2260	5.733	5.733	5.741	5.701	5.828	3,833,778	5.7692	1.13%
2018-09-24	0	7.100	7.050	7.100	7.000	7.170	996,700	7,032,000	7.0553	5.669	5.629	5.669	5.589	5.725	1,248,367	5.6330	-0.98%
2018-09-21	0	7.170	7.160	7.170	7.150	7.240	3,072,500	22,084,693	7.1879	5.725	5.717	5.725	5.709	5.780	3,848,307	5.7388	0.84%
2018-09-20	0	7.110	7.110	7.120	7.080	7.230	1,488,500	10,670,090	7.1684	5.677	5.677	5.685	5.653	5.772	1,864,347	5.7232	0.14%
2018-09-19	0	7.100	7.100	7.110	6.910	7.100	1,948,000	13,650,885	7.0076	5.669	5.669	5.677	5.517	5.669	2,439,871	5.5949	1.72%
2018-09-18	0	6.980	6.970	6.980	6.820	7.050	2,112,000	14,666,095	6.9442	5.573	5.565	5.573	5.445	5.629	2,645,281	5.5442	0.87%
2018-09-17	0	6.920	6.890	6.920	6.880	7.090	1,421,500	9,851,662	6.9305	5.525	5.501	5.525	5.493	5.661	1,780,429	5.5333	-1.14%
2018-09-14	0	7.000	7.000	7.010	6.930	7.070	1,938,500	13,564,410	6.9974	5.589	5.589	5.597	5.533	5.645	2,427,972	5.5867	-0.99%
2018-09-13	0	7.070	7.070	7.080	6.750	7.140	2,005,954	13,969,422	6.9640	5.645	5.645	5.653	5.389	5.701	2,512,458	5.5601	4.28%
2018-09-12	0	6.780	6.780	6.790	6.750	6.860	2,866,500	19,534,052	6.8146	5.413	5.413	5.421	5.389	5.477	3,590,292	5.4408	-0.29%
2018-09-11	0	6.800	6.800	6.820	6.800	7.030	2,115,000	14,474,057	6.8435	5.429	5.429	5.445	5.429	5.613	2,649,038	5.4639	-2.86%
2018-09-10	0	7.000	6.980	7.000	6.980	7.140	2,243,034	15,748,642	7.0211	5.589	5.573	5.589	5.573	5.701	2,809,401	5.6057	-2.10%
2018-09-07	0	7.150	7.150	7.160	6.920	7.270	3,120,500	22,389,460	7.1750	5.709	5.709	5.717	5.525	5.804	3,908,427	5.7285	2.14%
2018-09-06	0	7.000	6.980	7.000	6.980	7.280	3,960,500	28,448,570	7.1831	5.589	5.573	5.589	5.573	5.812	4,960,528	5.7350	-2.51%
2018-09-05	0	7.180	7.170	7.180	7.150	7.390	7,679,369	55,705,945	7.2540	5.733	5.725	5.733	5.709	5.900	9,618,412	5.7916	-0.28%
2018-09-04	0	7.200	7.200	7.220	7.030	7.290	4,020,477	29,027,622	7.2199	5.749	5.749	5.764	5.613	5.820	5,035,649	5.7644	0.14%
2018-09-03	0	7.190	7.190	7.220	7.170	7.320	2,442,499	17,635,025	7.2201	5.741	5.741	5.764	5.725	5.844	3,059,231	5.7645	-1.10%
2018-08-31	0	7.270	7.260	7.270	7.060	7.390	4,382,000	31,749,677	7.2455	5.804	5.796	5.804	5.637	5.900	5,488,456	5.7848	1.11%
2018-08-30	0	7.190	7.160	7.190	7.100	7.340	3,375,000	24,289,508	7.1969	5.741	5.717	5.741	5.669	5.860	4,227,189	5.7460	-1.91%
2018-08-29	0	7.330	7.330	7.340	7.120	7.370	4,350,000	31,791,820	7.3085	5.852	5.852	5.860	5.685	5.884	5,448,376	5.8351	2.81%
2018-08-28	0	7.130	7.120	7.130	6.830	7.210	5,789,500	40,854,504	7.0567	5.693	5.685	5.693	5.453	5.756	7,251,351	5.6341	3.78%
2018-08-27	0	6.870	6.870	6.880	6.820	6.990	2,768,500	19,081,492	6.8924	5.485	5.485	5.493	5.445	5.581	3,467,547	5.5029	-1.43%
2018-08-24	0	6.970	6.960	6.970	6.610	6.990	6,529,568	44,961,037	6.8858	5.565	5.557	5.565	5.277	5.581	8,178,286	5.4976	2.50%
2018-08-23	0	6.800	6.800	6.810	6.410	6.850	8,426,500	56,880,340	6.7502	5.429	5.429	5.437	5.118	5.469	10,554,194	5.3894	4.62%
2018-08-22	0	6.500	6.500	6.510	6.300	6.540	5,624,000	36,219,478	6.4402	5.190	5.190	5.198	5.030	5.222	7,044,062	5.1418	0.62%
2018-08-21	0	6.460	6.460	6.470	6.390	6.570	6,357,000	40,953,475	6.4423	5.158	5.158	5.166	5.102	5.246	7,962,145	5.1435	0.00%
2018-08-20	0	6.460	6.450	6.460	6.250	6.500	1,905,500	12,256,730	6.4323	5.158	5.150	5.158	4.990	5.190	2,386,639	5.1356	3.53%
2018-08-17	0	6.240	6.240	6.250	6.220	6.550	3,284,000	20,608,285	6.2754	4.982	4.982	4.990	4.966	5.230	4,113,211	5.0103	-2.19%
2018-08-16	0	6.380	6.370	6.380	6.110	6.560	7,946,800	50,178,438	6.3143	5.094	5.086	5.094	4.878	5.238	9,953,370	5.0414	1.92%
2018-08-15	0	6.260	6.250	6.260	6.220	6.470	4,366,000	27,510,997	6.3012	4.998	4.990	4.998	4.966	5.166	5,468,416	5.0309	-2.80%
2018-08-14	0	6.440	6.430	6.440	6.390	6.740	5,078,015	33,197,069	6.5374	5.142	5.134	5.142	5.102	5.381	6,360,216	5.2195	-4.45%
2018-08-13	0	6.740	6.730	6.740	6.700	6.950	3,261,500	22,192,060	6.8042	5.381	5.373	5.381	5.349	5.549	4,085,030	5.4325	-3.58%
2018-08-10	0	6.990	6.980	6.990	6.960	7.100	2,743,000	19,241,565	7.0148	5.581	5.573	5.581	5.557	5.669	3,435,608	5.6006	0.00%
2018-08-09	0	6.990	6.980	6.990	6.940	7.260	11,047,000	77,800,575	7.0427	5.581	5.573	5.581	5.541	5.796	13,836,371	5.6229	-1.96%
2018-08-08	0	7.130	7.130	7.140	7.040	7.220	7,408,000	52,886,850	7.1392	5.693	5.693	5.701	5.621	5.764	9,278,523	5.6999	0.99%
2018-08-07	0	7.060	7.050	7.060	6.970	7.140	7,466,500	50,977,875	6.8275	5.637	5.629	5.637	5.565	5.701	9,351,794	5.4511	0.86%
2018-08-06	0	7.000	6.990	7.000	6.750	7.030	8,001,136	55,719,012	6.9639	5.589	5.581	5.589	5.389	5.613	10,021,426	5.5600	0.00%
2018-08-03	0	7.000	7.000	7.010	6.900	7.200	5,947,102	41,913,820	7.0478	5.589	5.589	5.597	5.509	5.749	7,448,747	5.6270	-2.10%
2018-08-02	0	7.150	7.130	7.150	7.100	7.290	3,116,156	22,282,447	7.1506	5.709	5.693	5.709	5.669	5.820	3,902,986	5.7091	-0.97%
2018-08-01	0	7.220	7.210	7.220	7.210	7.440	2,213,000	16,104,832	7.2774	5.764	5.756	5.764	5.756	5.940	2,771,783	5.8103	-0.96%
2018-07-31	0	7.290	7.280	7.290	7.100	7.320	6,140,602	44,381,122	7.2275	5.820	5.812	5.820	5.669	5.844	7,691,106	5.7704	0.00%
2018-07-30	0	7.290	7.280	7.290	7.140	7.440	16,789,500	122,329,492	7.2861	5.820	5.812	5.820	5.701	5.940	21,028,854	5.8172	-0.68%
2018-07-27	0	7.340	7.320	7.340	7.000	7.640	21,880,500	158,703,238	7.2532	5.860	5.844	5.860	5.589	6.100	27,405,334	5.7910	-3.17%
2018-07-26	0	7.580	7.560	7.580	7.520	8.060	15,019,000	114,805,065	7.6440	6.052	6.036	6.052	6.004	6.435	18,811,303	6.1030	-5.84%
2018-07-25	0	8.050	8.040	8.050	7.810	8.070	25,598,833	204,470,954	7.9875	6.427	6.419	6.427	6.236	6.443	32,062,547	6.3773	3.21%
2018-07-24	0	7.800	7.790	7.800	7.700	8.120	17,581,792	139,290,846	7.9224	6.228	6.220	6.228	6.148	6.483	22,021,200	6.3253	-3.94%
2018-07-23	0	8.120	8.110	8.120	7.960	8.630	13,615,500	109,831,694	8.0667	6.483	6.475	6.483	6.355	6.890	17,053,418	6.4405	-5.91%
2018-07-20	0	8.630	8.620	8.630	8.550	8.720	4,365,500	37,778,654	8.6539	6.890	6.882	6.890	6.826	6.962	5,467,790	6.9093	-1.93%
2018-07-19	0	8.800	8.790	8.800	8.750	8.870	845,000	7,460,380	8.8289	7.026	7.018	7.026	6.986	7.082	1,058,363	7.0490	0.00%
2018-07-18	0	8.800	8.780	8.800	8.720	8.920	4,102,500	36,072,140	8.7927	7.026	7.010	7.026	6.962	7.122	5,138,383	7.0201	0.34%
2018-07-17	0	8.770	8.770	8.800	8.750	8.960	2,645,656	23,274,517	8.7973	7.002	7.002	7.026	6.986	7.154	3,313,685	7.0238	-2.12%
2018-07-16	0	8.960	8.960	8.970	8.910	9.200	2,869,000	25,906,025	9.0296	7.154	7.154	7.162	7.114	7.345	3,593,423	7.2093	-2.08%
2018-07-13	0	9.150	9.140	9.150	9.140	9.250	2,053,500	18,814,310	9.1621	7.305	7.297	7.305	7.297	7.385	2,572,009	7.3150	0.00%
2018-07-12	0	9.150	9.140	9.150	9.090	9.220	2,907,674	26,633,257	9.1596	7.305	7.297	7.305	7.257	7.361	3,641,863	7.3131	-0.11%
2018-07-11	0	9.160	9.150	9.160	9.090	9.300	1,729,500	15,856,012	9.1680	7.313	7.305	7.313	7.257	7.425	2,166,199	7.3197	-1.51%
2018-07-10	0	9.300	9.290	9.300	9.280	9.390	850,000	7,946,430	9.3487	7.425	7.417	7.425	7.409	7.497	1,064,625	7.4641	-0.75%
2018-07-09	0	9.370	9.360	9.370	9.250	9.480	5,103,000	47,849,880	9.3768	7.481	7.473	7.481	7.385	7.569	6,391,509	7.4865	2.07%
2018-07-06	0	9.180	9.170	9.180	9.160	9.420	2,014,500	18,709,942	9.2876	7.329	7.321	7.329	7.313	7.521	2,523,162	7.4153	-1.92%
2018-07-05	0	9.360	9.350	9.360	9.070	9.470	2,133,000	19,743,640	9.2563	7.473	7.465	7.473	7.242	7.561	2,671,583	7.3902	1.08%
2018-07-04	0	9.260	9.250	9.260	9.150	9.350	3,105,746	28,623,967	9.2165	7.393	7.385	7.393	7.305	7.465	3,889,948	7.3584	-0.86%
2018-07-03	0	9.340	9.340	9.350	9.080	9.500	4,288,620	39,524,699	9.2162	7.457	7.457	7.465	7.249	7.585	5,371,498	7.3582	-2.71%
2018-06-29	0	9.600	9.580	9.600	9.230	9.630	9,799,190	92,213,600	9.4103	7.665	7.649	7.665	7.369	7.689	12,273,489	7.5132	2.67%
2018-06-28	0	9.350	9.330	9.350	9.300	9.610	5,221,153	49,124,694	9.4088	7.465	7.449	7.465	7.425	7.673	6,539,496	7.5120	-1.68%
2018-06-27	0	9.510	9.510	9.550	9.500	9.770	3,437,500	33,028,620	9.6083	7.593	7.593	7.625	7.585	7.800	4,305,470	7.6713	-1.35%
2018-06-26	0	9.640	9.610	9.640	9.590	9.870	4,694,000	45,422,620	9.6767	7.697	7.673	7.697	7.657	7.880	5,879,237	7.7259	-2.23%
2018-06-25	0	9.860	9.860	9.890	9.820	10.12	2,919,457	28,962,667	9.9206	7.872	7.872	7.896	7.840	8.080	3,656,621	7.9206	0.00%
2018-06-22	0	9.860	9.860	9.870	9.680	9.980	1,341,383	13,156,750	9.8083	7.872	7.872	7.880	7.729	7.968	1,680,083	7.8310	-0.30%
2018-06-21	0	9.890	9.890	9.910	9.800	10.06	3,129,708	31,072,126	9.9281	7.896	7.896	7.912	7.824	8.032	3,919,960	7.9266	1.23%
2018-06-20	0	9.770	9.760	9.770	9.750	9.880	3,275,141	31,956,668	9.7573	7.800	7.792	7.800	7.784	7.888	4,102,115	7.7903	0.41%
2018-06-19	0	9.730	9.730	9.740	9.670	9.880	4,512,503	43,819,352	9.7107	7.768	7.768	7.776	7.721	7.888	5,651,912	7.7530	-1.62%
2018-06-15	0	9.890	9.880	9.890	9.870	10.08	1,801,000	17,860,230	9.9168	7.896	7.888	7.896	7.880	8.048	2,255,753	7.9176	-0.60%
2018-06-14	0	9.950	9.950	9.980	9.950	10.08	2,028,500	20,261,145	9.9882	7.944	7.944	7.968	7.944	8.048	2,540,697	7.9746	-1.09%
2018-06-13	0	10.06	10.04	10.06	9.950	10.18	2,330,902	23,577,083	10.115	8.032	8.016	8.032	7.944	8.128	2,919,456	8.0758	0.70%
2018-06-12	0	9.990	9.950	9.990	9.920	10.04	896,636	8,950,117	9.9819	7.976	7.944	7.976	7.920	8.016	1,123,037	7.9696	1.11%
2018-06-11	0	9.990	9.990	10.00	9.990	10.18	2,669,136	26,786,171	10.036	7.888	7.888	7.896	7.888	8.038	3,380,314	7.9242	-0.70%
2018-06-08	0	10.06	10.04	10.08	10.00	10.14	725,500	7,294,520	10.054	7.943	7.928	7.959	7.896	8.007	918,806	7.9391	0.00%
2018-06-07	0	10.06	10.06	10.08	10.06	10.28	722,321	7,333,561	10.153	7.943	7.943	7.959	7.943	8.117	914,780	8.0167	-0.79%
2018-06-06	0	10.14	10.10	10.14	10.08	10.22	1,744,900	17,752,867	10.174	8.007	7.975	8.007	7.959	8.070	2,209,820	8.0336	0.00%
2018-06-05	0	10.14	10.12	10.14	10.10	10.24	1,840,000	18,700,205	10.163	8.007	7.991	8.007	7.975	8.086	2,330,259	8.0249	-0.59%
2018-06-04	0	10.20	10.18	10.20	10.04	10.22	1,481,287	15,025,610	10.144	8.054	8.038	8.054	7.928	8.070	1,875,969	8.0095	2.00%
2018-06-01	0	10.00	10.00	10.04	9.990	10.12	3,127,634	31,354,601	10.025	7.896	7.896	7.928	7.888	7.991	3,960,977	7.9159	-0.40%
2018-05-31	0	10.04	10.00	10.04	9.950	10.16	6,436,180	64,514,237	10.024	7.928	7.896	7.928	7.857	8.022	8,151,069	7.9148	0.40%
2018-05-30	0	10.00	9.970	10.00	9.830	10.04	3,401,500	33,731,950	9.9168	7.896	7.872	7.896	7.762	7.928	4,307,813	7.8304	0.70%
2018-05-29	0	9.930	9.930	9.950	9.840	10.14	3,684,500	36,808,980	9.9902	7.841	7.841	7.857	7.770	8.007	4,666,217	7.8884	-1.49%
2018-05-28	0	10.08	10.06	10.08	10.00	10.18	1,647,500	16,570,500	10.058	7.959	7.943	7.959	7.896	8.038	2,086,468	7.9419	-0.20%
2018-05-25	0	10.10	10.06	10.10	10.02	10.22	1,870,800	18,884,838	10.095	7.975	7.943	7.975	7.912	8.070	2,369,266	7.9708	0.00%
2018-05-24	0	10.10	10.08	10.10	9.990	10.18	2,842,059	28,576,636	10.055	7.975	7.959	7.975	7.888	8.038	3,599,312	7.9395	1.10%
2018-05-23	0	9.990	9.990	10.00	9.990	10.10	2,488,000	24,944,022	10.026	7.888	7.888	7.896	7.888	7.975	3,150,916	7.9164	-0.10%
2018-05-21	0	10.00	9.970	10.00	9.970	10.22	5,168,602	51,846,027	10.031	7.896	7.872	7.896	7.872	8.070	6,545,751	7.9206	-1.19%
2018-05-18	0	10.12	10.08	10.12	9.990	10.26	4,183,000	42,131,435	10.072	7.991	7.959	7.991	7.888	8.101	5,297,540	7.9530	-0.59%
2018-05-17	0	10.18	10.16	10.18	10.10	10.26	4,396,687	44,667,425	10.159	8.038	8.022	8.038	7.975	8.101	5,568,163	8.0219	0.00%
2018-05-16	0	10.18	10.16	10.18	10.06	10.22	2,016,721	20,402,258	10.117	8.038	8.022	8.038	7.943	8.070	2,554,067	7.9881	0.79%
2018-05-15	0	10.10	10.10	10.12	10.08	10.32	2,804,000	28,521,375	10.172	7.975	7.975	7.991	7.959	8.149	3,551,112	8.0317	-0.39%
2018-05-14	0	10.14	10.14	10.16	10.10	10.70	4,903,083	50,349,273	10.269	8.007	8.007	8.022	7.975	8.449	6,209,486	8.1084	-4.34%
2018-05-11	0	10.60	10.56	10.60	10.50	10.72	2,126,500	22,528,350	10.594	8.370	8.338	8.370	8.291	8.465	2,693,096	8.3652	1.15%
2018-05-10	0	10.48	10.42	10.48	10.32	10.68	11,280,000	118,106,260	10.470	8.275	8.228	8.275	8.149	8.433	14,285,502	8.2676	1.75%
2018-05-09	0	10.30	10.28	10.30	10.20	10.38	1,053,234	10,841,719	10.294	8.133	8.117	8.133	8.054	8.196	1,333,863	8.1281	0.19%
2018-05-08	0	10.28	10.24	10.28	10.10	10.28	1,828,000	18,670,000	10.213	8.117	8.086	8.117	7.975	8.117	2,315,062	8.0646	1.58%
2018-05-07	0	10.12	10.08	10.12	10.04	10.30	1,182,500	11,971,870	10.124	7.991	7.959	7.991	7.928	8.133	1,497,571	7.9942	-0.59%
2018-05-04	0	10.18	10.16	10.18	10.06	10.26	1,707,500	17,325,950	10.147	8.038	8.022	8.038	7.943	8.101	2,162,455	8.0122	0.59%
2018-05-03	0	10.12	10.12	10.14	10.00	10.20	1,290,131	13,056,079	10.120	7.991	7.991	8.007	7.896	8.054	1,633,880	7.9908	-0.78%
2018-05-02	0	10.20	10.20	10.22	10.02	10.34	2,641,810	26,949,461	10.201	8.054	8.054	8.070	7.912	8.165	3,345,708	8.0549	-0.97%
2018-04-30	0	10.30	10.26	10.30	10.12	10.38	2,776,200	28,539,268	10.280	8.133	8.101	8.133	7.991	8.196	3,515,905	8.1172	2.18%
2018-04-27	0	10.08	10.04	10.08	9.980	10.10	461,850	4,632,079	10.029	7.959	7.928	7.959	7.880	7.975	584,908	7.9193	1.00%
2018-04-26	0	9.980	9.960	9.980	9.930	10.26	1,288,240	12,880,807	9.9988	7.880	7.865	7.880	7.841	8.101	1,631,485	7.8951	-0.80%
2018-04-25	0	10.06	10.02	10.06	9.910	10.16	1,990,000	20,012,240	10.056	7.943	7.912	7.943	7.825	8.022	2,520,226	7.9407	0.20%
2018-04-24	0	10.04	10.04	10.06	10.00	10.12	2,141,235	21,469,176	10.027	7.928	7.928	7.943	7.896	7.991	2,711,757	7.9171	0.40%
2018-04-23	0	10.00	9.990	10.00	9.750	10.08	2,928,304	29,147,897	9.9538	7.896	7.888	7.896	7.699	7.959	3,708,536	7.8597	2.04%
2018-04-20	0	9.800	9.800	9.810	9.780	10.02	2,335,000	23,158,406	9.9179	7.738	7.738	7.746	7.722	7.912	2,957,149	7.8313	-1.71%
2018-04-19	0	9.970	9.960	9.970	9.820	9.990	757,500	7,539,722	9.9534	7.872	7.865	7.872	7.754	7.888	959,332	7.8593	1.73%
2018-04-18	0	9.800	9.780	9.800	9.700	9.980	4,607,409	45,345,630	9.8419	7.738	7.722	7.738	7.659	7.880	5,835,031	7.7713	-0.71%
2018-04-17	0	9.870	9.870	9.880	9.850	10.18	4,550,000	45,358,149	9.9688	7.793	7.793	7.801	7.778	8.038	5,762,326	7.8715	-1.50%
2018-04-16	0	10.02	10.00	10.04	9.950	10.24	6,678,500	67,023,060	10.036	7.912	7.896	7.928	7.857	8.086	8,457,954	7.9243	-1.76%
2018-04-13	0	10.20	10.20	10.22	10.18	10.40	2,683,500	27,460,060	10.233	8.054	8.054	8.070	8.038	8.212	3,398,506	8.0800	-0.58%
2018-04-12	0	10.26	10.24	10.26	10.08	10.28	3,923,900	40,061,769	10.210	8.101	8.086	8.101	7.959	8.117	4,969,404	8.0617	0.98%
2018-04-11	0	10.16	10.14	10.16	10.10	10.18	2,735,000	27,736,220	10.141	8.022	8.007	8.022	7.975	8.038	3,463,728	8.0076	0.20%
2018-04-10	0	10.14	10.12	10.14	9.980	10.16	3,334,500	33,639,920	10.088	8.007	7.991	8.007	7.880	8.022	4,222,961	7.9660	1.00%
2018-04-09	0	10.04	10.02	10.04	9.850	10.06	4,195,000	41,661,375	9.9312	7.928	7.912	7.928	7.778	7.943	5,312,738	7.8418	1.21%
2018-04-06	0	9.920	9.900	9.920	9.750	10.02	2,940,000	29,051,159	9.8813	7.833	7.817	7.833	7.699	7.912	3,723,349	7.8024	-1.20%
2018-04-04	0	10.04	10.02	10.04	9.800	10.26	11,638,503	116,871,255	10.042	7.928	7.912	7.928	7.738	8.101	14,739,526	7.9291	2.03%
2018-04-03	0	9.840	9.830	9.840	9.410	9.880	3,468,648	33,665,294	9.7056	7.770	7.762	7.770	7.430	7.801	4,392,853	7.6637	3.91%
2018-03-29	0	9.470	9.470	9.480	9.440	9.690	6,006,000	57,053,905	9.4995	7.478	7.478	7.486	7.454	7.651	7,606,270	7.5009	-0.94%
2018-03-28	0	9.560	9.550	9.560	9.550	9.790	5,204,500	50,026,995	9.6123	7.549	7.541	7.549	7.541	7.730	6,591,214	7.5900	-2.45%
2018-03-27	0	9.800	9.790	9.800	9.780	10.04	3,854,500	38,060,840	9.8744	7.738	7.730	7.738	7.722	7.928	4,881,513	7.7969	-0.61%
2018-03-26	0	9.860	9.830	9.860	9.560	9.970	7,044,000	69,491,395	9.8653	7.786	7.762	7.786	7.549	7.872	8,920,840	7.7898	2.49%
2018-03-23	0	9.620	9.620	9.630	9.360	9.660	8,149,075	77,784,881	9.5452	7.596	7.596	7.604	7.391	7.628	10,320,357	7.5370	-0.82%
2018-03-22	0	9.700	9.690	9.700	9.590	9.820	5,173,500	50,211,702	9.7056	7.659	7.651	7.659	7.572	7.754	6,551,954	7.6636	0.10%
2018-03-21	0	9.690	9.690	9.700	9.620	9.840	4,900,500	47,671,975	9.7280	7.651	7.651	7.659	7.596	7.770	6,206,215	7.6813	-0.21%
2018-03-20	0	9.710	9.700	9.710	9.580	9.760	4,932,500	47,744,264	9.6795	7.667	7.659	7.667	7.564	7.707	6,246,741	7.6431	1.15%
2018-03-19	0	9.600	9.600	9.640	9.540	9.870	4,990,500	48,210,448	9.6604	7.580	7.580	7.612	7.533	7.793	6,320,195	7.6280	-1.03%
2018-03-16	0	9.700	9.680	9.700	9.660	9.890	2,678,829	26,032,586	9.7179	7.659	7.643	7.659	7.628	7.809	3,392,590	7.6734	-1.02%
2018-03-15	0	9.800	9.800	9.830	9.780	10.16	5,066,500	50,118,610	9.8922	7.738	7.738	7.762	7.722	8.022	6,416,445	7.8110	-0.81%
2018-03-14	0	9.880	9.880	9.900	9.720	9.940	3,321,000	32,631,677	9.8259	7.801	7.801	7.817	7.675	7.849	4,205,864	7.7586	-0.60%
2018-03-13	0	9.940	9.920	9.940	9.780	10.02	9,344,000	92,794,205	9.9309	7.849	7.833	7.849	7.722	7.912	11,833,664	7.8415	1.12%
2018-03-12	0	9.830	9.810	9.830	9.750	9.960	5,704,000	55,977,924	9.8138	7.762	7.746	7.762	7.699	7.865	7,223,803	7.7491	-0.61%
2018-03-09	0	9.890	9.890	9.910	9.550	9.980	13,582,070	133,008,065	9.7929	7.809	7.809	7.825	7.541	7.880	17,200,947	7.7326	4.00%
2018-03-08	0	9.510	9.510	9.540	9.510	9.750	8,263,431	79,432,177	9.6125	7.509	7.509	7.533	7.509	7.699	10,465,182	7.5901	-1.35%
2018-03-07	0	9.640	9.640	9.650	9.610	9.790	3,740,000	36,169,098	9.6709	7.612	7.612	7.620	7.588	7.730	4,736,505	7.6362	-0.41%
2018-03-06	0	9.680	9.670	9.680	9.530	9.800	4,336,041	41,918,049	9.6674	7.643	7.636	7.643	7.525	7.738	5,491,358	7.6335	2.43%
2018-03-05	0	9.450	9.450	9.500	9.450	9.920	6,669,000	64,105,980	9.6125	7.462	7.462	7.501	7.462	7.833	8,445,923	7.5902	-4.35%
2018-03-02	0	9.880	9.870	9.880	9.680	9.980	7,254,068	70,917,491	9.7762	7.801	7.793	7.801	7.643	7.880	9,186,879	7.7194	-0.20%
2018-03-01	0	9.900	9.890	9.900	9.850	10.00	8,638,500	85,746,245	9.9261	7.817	7.809	7.817	7.778	7.896	10,940,187	7.8377	-1.20%
2018-02-28	0	10.02	10.02	10.04	9.820	10.42	21,555,100	215,577,152	10.001	7.912	7.912	7.928	7.754	8.228	27,298,353	7.8971	-6.70%
2018-02-27	0	10.74	10.68	10.74	10.52	10.98	4,033,000	43,289,980	10.734	8.480	8.433	8.480	8.307	8.670	5,107,573	8.4756	-0.74%
2018-02-26	0	10.82	10.82	10.84	10.70	10.98	3,883,721	41,902,647	10.789	8.544	8.544	8.559	8.449	8.670	4,918,520	8.5194	0.19%
2018-02-23	0	10.80	10.80	10.84	10.76	11.18	3,421,000	37,230,070	10.883	8.528	8.528	8.559	8.496	8.828	4,332,509	8.5932	-1.28%
2018-02-22	0	10.94	10.92	10.94	10.88	11.12	5,380,600	59,125,624	10.989	8.638	8.623	8.638	8.591	8.780	6,814,235	8.6768	-1.26%
2018-02-21	0	11.08	11.04	11.08	10.68	11.18	5,033,000	55,493,556	11.026	8.749	8.717	8.749	8.433	8.828	6,374,019	8.7062	2.03%
2018-02-20	0	10.86	10.84	10.86	10.56	10.98	3,608,500	39,130,880	10.844	8.575	8.559	8.575	8.338	8.670	4,569,967	8.5626	3.04%
2018-02-15	0	10.54	10.54	10.56	10.54	10.90	1,645,500	17,551,598	10.666	8.323	8.323	8.338	8.323	8.607	2,083,936	8.4223	-2.41%
2018-02-14	0	10.80	10.78	10.80	10.56	10.84	4,237,413	45,300,484	10.691	8.528	8.512	8.528	8.338	8.559	5,366,451	8.4414	1.31%
2018-02-13	0	10.66	10.64	10.66	10.54	10.76	4,510,751	48,090,890	10.661	8.417	8.401	8.417	8.323	8.496	5,712,619	8.4184	1.52%
2018-02-12	0	10.50	10.48	10.50	10.14	10.56	5,769,000	59,970,414	10.395	8.291	8.275	8.291	8.007	8.338	7,306,122	8.2082	4.37%
2018-02-09	0	10.06	10.06	10.08	9.740	10.08	12,151,443	119,897,410	9.8669	7.943	7.943	7.959	7.691	7.959	15,389,136	7.7910	-1.37%
2018-02-08	0	10.20	10.20	10.22	10.02	10.50	7,187,500	73,299,610	10.198	8.054	8.054	8.070	7.912	8.291	9,102,575	8.0526	-0.97%
2018-02-07	0	10.30	10.28	10.30	10.24	10.84	13,561,529	142,412,166	10.501	8.133	8.117	8.133	8.086	8.559	17,174,933	8.2919	-0.96%
2018-02-06	0	10.40	10.40	10.42	9.990	10.74	27,444,295	282,624,215	10.298	8.212	8.212	8.228	7.888	8.480	34,756,695	8.1315	-4.94%
2018-02-05	0	10.94	10.94	10.98	10.50	11.00	19,823,809	215,700,359	10.881	8.638	8.638	8.670	8.291	8.686	25,105,767	8.5917	-1.44%
2018-02-02	0	11.10	11.06	11.10	10.82	11.22	11,433,500	126,162,764	11.034	8.765	8.733	8.765	8.544	8.859	14,479,901	8.7130	-0.72%
2018-02-01	0	11.18	11.18	11.20	11.14	11.46	5,430,515	61,360,989	11.299	8.828	8.828	8.844	8.796	9.049	6,877,450	8.9221	-1.06%
2018-01-31	0	11.30	11.28	11.30	11.22	11.68	7,893,789	89,226,920	11.303	8.923	8.907	8.923	8.859	9.223	9,997,051	8.9253	-1.40%
2018-01-30	0	11.46	11.42	11.46	11.26	11.60	10,391,943	119,061,232	11.457	9.049	9.017	9.049	8.891	9.159	13,160,826	9.0466	1.42%
2018-01-29	0	11.30	11.30	11.40	11.14	11.96	12,314,500	140,301,850	11.393	8.923	8.923	9.002	8.796	9.444	15,595,639	8.9962	-4.72%
2018-01-26	0	11.86	11.86	11.88	11.76	12.28	10,350,795	124,018,472	11.982	9.365	9.365	9.381	9.286	9.696	13,108,714	9.4608	-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	9.554	9.554	9.570	8.986	9.791	146,752,771	8.9526	6.51%
2018-01-24	0	11.36	11.36	11.38	10.62	11.62	48,123,825	525,755,731	10.925	8.970	8.970	8.986	8.386	9.175	60,946,186	8.6266	5.97%
2018-01-23	0	10.72	10.72	10.74	10.30	10.80	13,420,759	142,370,760	10.608	8.465	8.465	8.480	8.133	8.528	16,996,656	8.3764	2.29%
2018-01-22	0	10.48	10.46	10.48	10.38	10.58	2,406,258	25,194,598	10.470	8.275	8.259	8.275	8.196	8.354	3,047,394	8.2676	-0.57%
2018-01-19	0	10.54	10.54	10.56	10.44	10.66	4,389,991	46,337,075	10.555	8.323	8.323	8.338	8.244	8.417	5,559,683	8.3345	-0.57%
2018-01-18	0	10.60	10.58	10.60	10.38	10.84	8,835,073	93,151,327	10.543	8.370	8.354	8.370	8.196	8.559	11,189,136	8.3252	-0.93%
2018-01-17	0	10.70	10.68	10.70	10.54	10.90	10,985,642	117,514,779	10.697	8.449	8.433	8.449	8.323	8.607	13,912,713	8.4466	-0.56%
2018-01-16	0	10.76	10.76	10.78	10.44	10.90	10,572,500	113,616,220	10.746	8.496	8.496	8.512	8.244	8.607	13,389,492	8.4855	2.48%
2018-01-15	0	10.50	10.50	10.52	10.30	10.60	4,329,131	45,228,567	10.447	8.291	8.291	8.307	8.133	8.370	5,482,607	8.2495	-0.19%
2018-01-12	0	10.52	10.50	10.52	10.48	10.72	3,709,504	39,160,542	10.557	8.307	8.291	8.307	8.275	8.465	4,697,883	8.3358	-0.19%
2018-01-11	0	10.54	10.54	10.56	10.38	10.66	3,112,500	32,687,640	10.502	8.323	8.323	8.338	8.196	8.417	3,941,811	8.2925	0.19%
2018-01-10	0	10.52	10.52	10.54	10.48	10.66	4,162,076	43,893,516	10.546	8.307	8.307	8.323	8.275	8.417	5,271,041	8.3273	-0.94%
2018-01-09	0	10.62	10.62	10.64	10.38	10.62	3,162,199	33,285,859	10.526	8.386	8.386	8.401	8.196	8.386	4,004,752	8.3116	1.53%
2018-01-08	0	10.46	10.46	10.50	10.28	10.56	6,067,000	63,547,760	10.474	8.259	8.259	8.291	8.117	8.338	7,683,523	8.2707	1.75%
2018-01-05	0	10.28	10.24	10.28	10.08	10.58	11,171,000	115,163,930	10.309	8.117	8.086	8.117	7.959	8.354	14,147,459	8.1403	-0.77%
2018-01-04	0	10.36	10.36	10.38	10.08	10.40	15,028,160	155,063,588	10.318	8.180	8.180	8.196	7.959	8.212	19,032,341	8.1474	4.02%
2018-01-03	0	9.960	9.960	9.980	9.750	10.38	11,785,317	118,719,654	10.074	7.865	7.865	7.880	7.699	8.196	14,925,458	7.9542	2.15%
2018-01-02	0	9.750	9.750	9.760	9.680	9.860	1,915,040	18,651,684	9.7396	7.699	7.699	7.707	7.643	7.786	2,425,293	7.6905	-1.12%
2017-12-29	0	9.860	9.850	9.860	9.750	10.00	3,460,855	34,268,317	9.9017	7.786	7.778	7.786	7.699	7.896	4,382,983	7.8185	1.02%
2017-12-28	0	9.760	9.750	9.760	9.680	9.790	949,000	9,243,500	9.7403	7.707	7.699	7.707	7.643	7.730	1,201,856	7.6910	0.93%
2017-12-27	0	9.670	9.640	9.670	9.530	9.750	1,388,000	13,409,267	9.6609	7.636	7.612	7.636	7.525	7.699	1,757,826	7.6283	-0.41%
2017-12-22	0	9.710	9.710	9.720	9.550	9.770	1,982,550	19,177,373	9.6731	7.667	7.667	7.675	7.541	7.715	2,510,791	7.6380	1.68%
2017-12-21	0	9.550	9.550	9.580	9.360	9.620	1,945,500	18,556,870	9.5384	7.541	7.541	7.564	7.391	7.596	2,463,869	7.5316	1.49%
2017-12-20	0	9.410	9.410	9.420	9.320	9.530	1,613,250	15,207,057	9.4263	7.430	7.430	7.438	7.359	7.525	2,043,093	7.4432	-1.47%
2017-12-19	0	9.550	9.550	9.580	9.460	9.570	1,259,000	11,994,460	9.5270	7.541	7.541	7.564	7.470	7.557	1,594,454	7.5226	0.63%
2017-12-18	0	9.490	9.490	9.500	9.420	9.570	860,500	8,166,660	9.4906	7.493	7.493	7.501	7.438	7.557	1,089,776	7.4939	0.53%
2017-12-15	0	9.440	9.430	9.440	9.400	9.600	766,000	7,251,410	9.4666	7.454	7.446	7.454	7.422	7.580	970,097	7.4749	-1.87%
2017-12-14	0	9.620	9.610	9.620	9.480	9.700	1,371,055	13,130,008	9.5766	7.596	7.588	7.596	7.486	7.659	1,736,366	7.5618	0.42%
2017-12-13	0	9.580	9.570	9.580	9.270	9.580	2,629,000	24,795,270	9.4314	7.564	7.557	7.564	7.320	7.564	3,329,484	7.4472	2.35%
2017-12-12	0	9.360	9.360	9.370	9.050	9.580	7,633,579	70,260,617	9.2042	7.391	7.391	7.399	7.146	7.564	9,667,509	7.2677	-1.37%
2017-12-11	0	9.490	9.480	9.490	9.330	9.490	1,168,705	11,010,189	9.4208	7.493	7.486	7.493	7.367	7.493	1,480,101	7.4388	1.50%
2017-12-08	0	9.350	9.350	9.370	9.250	9.480	2,822,500	26,404,902	9.3551	7.383	7.383	7.399	7.304	7.486	3,574,542	7.3869	0.86%
2017-12-07	0	9.270	9.270	9.310	9.230	9.370	3,861,000	35,801,770	9.2727	7.320	7.320	7.351	7.288	7.399	4,889,745	7.3218	0.54%
2017-12-06	0	9.220	9.220	9.280	9.220	9.590	4,540,656	42,619,572	9.3862	7.280	7.280	7.328	7.280	7.572	5,750,492	7.4115	-3.86%
2017-12-05	0	9.590	9.580	9.590	9.550	9.900	4,290,297	41,406,864	9.6513	7.572	7.564	7.572	7.541	7.817	5,433,426	7.6208	-2.54%
2017-12-04	0	9.840	9.820	9.840	9.700	9.900	1,910,500	18,745,615	9.8119	7.770	7.754	7.770	7.659	7.817	2,419,544	7.7476	0.41%
2017-12-01	0	9.800	9.790	9.800	9.570	9.860	2,813,000	27,273,925	9.6957	7.738	7.730	7.738	7.557	7.786	3,562,510	7.6558	-2.00%
2017-11-30	0	10.00	9.990	10.00	9.470	10.00	2,976,421	28,791,592	9.6732	7.896	7.888	7.896	7.478	7.896	3,769,474	7.6381	4.17%
2017-11-29	0	9.600	9.590	9.600	9.560	9.650	1,309,060	12,554,339	9.5903	7.580	7.572	7.580	7.549	7.620	1,657,853	7.5727	0.31%
2017-11-28	0	9.570	9.560	9.570	9.500	9.580	2,198,000	20,951,530	9.5321	7.557	7.549	7.557	7.501	7.564	2,783,647	7.5266	-0.42%
2017-11-27	0	9.610	9.600	9.610	9.500	9.820	1,588,500	15,278,140	9.6180	7.588	7.580	7.588	7.501	7.754	2,011,748	7.5945	-1.44%
2017-11-24	0	9.750	9.750	9.760	9.450	9.790	3,163,400	30,368,550	9.6000	7.699	7.699	7.707	7.462	7.730	4,006,273	7.5803	1.99%
2017-11-23	0	9.560	9.560	9.590	9.530	9.610	1,897,500	18,150,800	9.5656	7.549	7.549	7.572	7.525	7.588	2,403,080	7.5531	-0.62%
2017-11-22	0	9.620	9.620	9.630	9.500	9.670	2,008,500	19,259,740	9.5891	7.596	7.596	7.604	7.501	7.636	2,543,655	7.5717	0.00%
2017-11-21	0	9.620	9.620	9.630	9.460	9.730	3,238,500	31,117,990	9.6088	7.596	7.596	7.604	7.470	7.683	4,101,383	7.5872	0.21%
2017-11-20	0	9.600	9.600	9.610	9.400	9.640	3,088,500	29,364,037	9.5075	7.580	7.580	7.588	7.422	7.612	3,911,416	7.5073	-0.41%
2017-11-17	0	9.640	9.600	9.640	9.560	9.790	6,615,500	63,861,715	9.6533	7.612	7.580	7.612	7.549	7.730	8,378,168	7.6224	-0.92%
2017-11-16	0	9.730	9.730	9.740	9.660	10.10	6,333,856	62,044,624	9.7957	7.683	7.683	7.691	7.628	7.975	8,021,481	7.7348	-2.89%
2017-11-15	0	10.02	10.02	10.04	10.02	10.24	1,699,500	17,114,230	10.070	7.912	7.912	7.928	7.912	8.086	2,152,324	7.9515	-1.57%
2017-11-14	0	10.18	10.16	10.18	9.940	10.22	5,067,500	51,056,275	10.075	8.038	8.022	8.038	7.849	8.070	6,417,711	7.9555	1.80%
2017-11-13	0	10.00	9.970	10.00	9.880	10.10	5,436,150	54,214,118	9.9729	7.896	7.872	7.896	7.801	7.975	6,884,586	7.8747	-0.60%
2017-11-10	0	10.06	10.04	10.06	9.960	10.16	3,777,595	38,038,344	10.069	7.943	7.928	7.943	7.865	8.022	4,784,117	7.9510	0.00%
2017-11-09	0	10.06	10.04	10.06	9.960	10.10	4,646,500	46,633,305	10.036	7.943	7.928	7.943	7.865	7.975	5,884,538	7.9247	-0.59%
2017-11-08	0	10.12	10.12	10.14	10.10	10.18	2,466,000	24,957,670	10.121	7.991	7.991	8.007	7.975	8.038	3,123,054	7.9914	-0.78%
2017-11-07	0	10.20	10.20	10.22	10.18	10.36	4,836,500	49,582,940	10.252	8.054	8.054	8.070	8.038	8.180	6,125,162	8.0950	0.59%
2017-11-06	0	10.14	10.10	10.14	10.00	10.20	3,074,637	30,966,397	10.072	8.007	7.975	8.007	7.896	8.054	3,893,859	7.9526	-0.39%
2017-11-03	0	10.18	10.18	10.20	10.06	10.22	3,037,133	30,877,688	10.167	8.038	8.038	8.054	7.943	8.070	3,846,362	8.0278	0.79%
2017-11-02	0	10.10	10.10	10.14	10.08	10.26	2,923,000	29,676,975	10.153	7.975	7.975	8.007	7.959	8.101	3,701,819	8.0169	-0.98%
2017-11-01	0	10.20	10.18	10.20	10.06	10.34	4,056,500	41,444,365	10.217	8.054	8.038	8.054	7.943	8.165	5,137,335	8.0673	-0.39%
2017-10-31	0	10.24	10.24	10.26	10.14	10.46	3,340,500	34,464,370	10.317	8.086	8.086	8.101	8.007	8.259	4,230,560	8.1465	-0.39%
2017-10-30	0	10.28	10.24	10.28	10.22	10.50	4,457,000	46,074,375	10.338	8.117	8.086	8.117	8.070	8.291	5,644,546	8.1626	-0.96%
2017-10-27	0	10.38	10.36	10.38	10.20	10.80	7,314,063	76,134,658	10.409	8.196	8.180	8.196	8.054	8.528	9,262,860	8.2193	-3.35%
2017-10-26	0	10.74	10.70	10.74	10.62	11.08	6,553,200	70,869,970	10.815	8.480	8.449	8.480	8.386	8.749	8,299,269	8.5393	-0.56%
2017-10-25	0	10.80	10.78	10.80	10.50	10.80	13,180,500	140,615,285	10.668	8.528	8.512	8.528	8.291	8.528	16,692,381	8.4239	3.45%
2017-10-24	0	10.44	10.44	10.46	10.30	10.80	9,163,000	96,258,670	10.505	8.244	8.244	8.259	8.133	8.528	11,604,437	8.2950	0.19%
2017-10-23	0	10.42	10.40	10.42	10.20	10.58	4,720,500	49,137,180	10.409	8.228	8.212	8.228	8.054	8.354	5,978,254	8.2193	1.17%
2017-10-20	0	10.30	10.26	10.30	10.14	10.38	6,720,000	68,749,090	10.231	8.133	8.101	8.133	8.007	8.196	8,510,512	8.0781	0.39%
2017-10-19	0	10.26	10.26	10.28	10.20	10.64	9,407,500	97,617,190	10.377	8.101	8.101	8.117	8.054	8.401	11,914,083	8.1934	-0.19%
2017-10-18	0	10.28	10.24	10.30	10.20	10.64	10,491,500	108,505,115	10.342	8.117	8.086	8.133	8.054	8.401	13,286,910	8.1663	-0.19%
2017-10-17	0	10.30	10.30	10.32	10.20	10.42	7,275,000	74,988,100	10.308	8.133	8.133	8.149	8.054	8.228	9,213,389	8.1390	0.78%
2017-10-16	0	10.22	10.22	10.26	10.16	10.84	17,305,850	181,592,510	10.493	8.070	8.070	8.101	8.022	8.559	21,916,910	8.2855	-2.11%
2017-10-13	0	10.44	10.42	10.44	9.960	10.72	27,424,500	288,227,395	10.510	8.244	8.228	8.244	7.865	8.465	34,731,626	8.2987	4.40%
2017-10-12	0	10.00	9.990	10.00	9.770	10.06	7,622,500	75,964,030	9.9658	7.896	7.888	7.896	7.715	7.943	9,653,478	7.8691	1.63%
2017-10-11	0	9.840	9.810	9.840	9.780	10.14	4,566,500	45,566,300	9.9784	7.770	7.746	7.770	7.722	8.007	5,783,222	7.8791	-0.30%
2017-10-10	0	9.870	9.860	9.870	9.680	9.970	4,862,500	48,050,440	9.8818	7.793	7.786	7.793	7.643	7.872	6,158,090	7.8028	1.96%
2017-10-09	0	9.680	9.680	9.700	9.650	9.810	622,500	6,030,400	9.6874	7.643	7.643	7.659	7.620	7.746	788,362	7.6493	-1.02%
2017-10-06	0	9.780	9.740	9.780	9.720	9.860	1,525,500	14,933,445	9.7892	7.722	7.691	7.722	7.675	7.786	1,931,962	7.7297	1.14%
2017-10-04	0	9.670	9.610	9.670	9.600	9.740	479,500	4,623,650	9.6426	7.636	7.588	7.636	7.580	7.691	607,260	7.6139	-0.10%
2017-10-03	0	9.680	9.680	9.700	9.640	9.750	814,000	7,882,700	9.6839	7.643	7.643	7.659	7.612	7.699	1,030,886	7.6465	-0.62%
2017-09-29	0	9.740	9.730	9.740	9.540	9.740	1,414,617	13,680,923	9.6711	7.691	7.683	7.691	7.533	7.691	1,791,535	7.6364	1.78%
2017-09-28	0	9.570	9.530	9.570	9.510	9.620	758,000	7,252,805	9.5683	7.557	7.525	7.557	7.509	7.596	959,965	7.5553	0.10%
2017-09-27	0	9.560	9.560	9.580	9.480	9.640	3,313,000	31,672,050	9.5599	7.549	7.549	7.564	7.486	7.612	4,195,733	7.5486	-0.52%
2017-09-26	0	9.610	9.600	9.610	9.420	9.670	1,664,100	15,915,008	9.5637	7.588	7.580	7.588	7.438	7.636	2,107,491	7.5516	0.42%
2017-09-25	0	9.570	9.560	9.570	9.500	9.650	2,529,000	24,145,360	9.5474	7.557	7.549	7.557	7.501	7.620	3,202,840	7.5387	-1.03%
2017-09-22	0	9.670	9.650	9.670	9.600	9.700	1,251,212	12,065,351	9.6429	7.636	7.620	7.636	7.580	7.659	1,584,591	7.6142	-0.10%
2017-09-21	0	9.680	9.680	9.690	9.630	9.920	1,431,000	13,913,550	9.7230	7.643	7.643	7.651	7.604	7.833	1,812,283	7.6774	-2.02%
2017-09-20	0	9.880	9.870	9.880	9.600	9.980	5,282,711	52,125,267	9.8671	7.801	7.793	7.801	7.580	7.880	6,690,264	7.7912	3.13%
2017-09-19	0	9.580	9.550	9.580	9.530	9.680	1,844,500	17,674,260	9.5821	7.564	7.541	7.564	7.525	7.643	2,335,958	7.5662	0.00%
2017-09-18	0	9.580	9.550	9.580	9.530	9.640	1,544,000	14,766,060	9.5635	7.564	7.541	7.564	7.525	7.612	1,955,391	7.5515	0.52%
2017-09-15	0	9.530	9.530	9.570	9.520	9.690	3,901,635	37,446,564	9.5977	7.525	7.525	7.557	7.517	7.651	4,941,207	7.5784	-1.35%
2017-09-14	0	9.660	9.610	9.660	9.550	9.740	2,187,500	21,041,432	9.6189	7.628	7.588	7.628	7.541	7.691	2,770,349	7.5952	-0.82%
2017-09-13	0	9.740	9.730	9.740	9.650	9.750	1,332,500	12,929,815	9.7034	7.691	7.683	7.691	7.620	7.699	1,687,538	7.6619	0.10%
2017-09-12	0	9.730	9.710	9.730	9.670	9.780	2,931,000	28,455,335	9.7084	7.683	7.667	7.683	7.636	7.722	3,711,951	7.6659	-0.61%
2017-09-11	0	9.790	9.760	9.790	9.690	9.850	2,051,445	20,028,653	9.7632	7.730	7.707	7.730	7.651	7.778	2,598,043	7.7091	-0.71%
2017-09-08	0	9.860	9.820	9.860	9.800	9.890	1,273,500	12,541,382	9.8480	7.786	7.754	7.786	7.738	7.809	1,612,818	7.7761	0.61%
2017-09-07	0	9.800	9.730	9.800	9.700	9.860	2,548,000	24,911,158	9.7767	7.738	7.683	7.738	7.659	7.786	3,226,902	7.7198	0.20%
2017-09-06	0	9.780	9.780	9.790	9.760	10.02	2,720,000	26,720,520	9.8237	7.722	7.722	7.730	7.707	7.912	3,444,731	7.7569	-2.40%
2017-09-05	0	10.02	10.00	10.02	9.930	10.16	3,336,000	33,518,245	10.047	7.912	7.896	7.912	7.841	8.022	4,224,861	7.9336	0.80%
2017-09-04	0	9.940	9.930	9.940	9.730	10.00	2,113,000	20,909,477	9.8956	7.849	7.841	7.849	7.683	7.896	2,675,999	7.8137	0.51%
2017-09-01	0	9.890	9.880	9.890	9.820	10.04	9,088,100	90,484,555	9.9564	7.809	7.801	7.809	7.754	7.928	11,509,580	7.8617	0.00%
2017-08-31	0	9.890	9.850	9.890	9.490	9.900	6,088,700	58,898,573	9.6734	7.809	7.778	7.809	7.493	7.817	7,711,005	7.6382	4.00%
2017-08-30	0	9.510	9.510	9.530	9.480	9.610	3,405,435	32,441,855	9.5265	7.509	7.509	7.525	7.486	7.588	4,312,797	7.5222	0.63%
2017-08-29	0	9.450	9.450	9.460	9.430	9.520	1,666,500	15,783,307	9.4709	7.462	7.462	7.470	7.446	7.517	2,110,531	7.4784	-0.21%
2017-08-28	0	9.470	9.460	9.470	9.430	9.680	3,457,994	32,884,752	9.5098	7.478	7.470	7.478	7.446	7.643	4,379,360	7.5090	-1.76%
2017-08-25	0	9.640	9.640	9.650	9.460	9.640	5,246,200	50,227,595	9.5741	7.612	7.612	7.620	7.470	7.612	6,644,025	7.5598	1.47%
2017-08-24	0	9.500	9.480	9.500	9.450	9.590	1,524,000	14,467,347	9.4930	7.501	7.486	7.501	7.462	7.572	1,930,062	7.4958	-0.11%
2017-08-22	0	9.510	9.510	9.550	9.480	9.630	1,973,000	18,820,635	9.5391	7.509	7.509	7.541	7.486	7.604	2,498,696	7.5322	-0.52%
2017-08-21	0	9.560	9.500	9.560	9.430	9.570	2,353,000	22,384,225	9.5131	7.549	7.501	7.549	7.446	7.557	2,979,946	7.5116	0.63%
2017-08-18	0	9.500	9.480	9.500	9.430	9.550	2,678,000	25,408,050	9.4877	7.501	7.486	7.501	7.446	7.541	3,391,540	7.4916	-0.21%
2017-08-17	0	9.520	9.440	9.520	9.300	9.520	3,161,561	29,693,085	9.3919	7.517	7.454	7.517	7.343	7.517	4,003,944	7.4160	0.32%
2017-08-16	0	9.490	9.490	9.500	9.460	9.620	967,000	9,201,500	9.5155	7.493	7.493	7.501	7.470	7.596	1,224,652	7.5136	-0.11%
2017-08-15	0	9.500	9.490	9.500	9.420	9.620	1,608,500	15,256,370	9.4848	7.501	7.493	7.501	7.438	7.596	2,037,077	7.4893	0.00%
2017-08-14	0	9.500	9.490	9.500	9.440	9.580	1,837,000	17,449,092	9.4987	7.501	7.493	7.501	7.454	7.564	2,326,460	7.5003	1.06%
2017-08-11	0	9.400	9.400	9.410	9.400	9.560	2,347,500	22,194,745	9.4546	7.422	7.422	7.430	7.422	7.549	2,972,980	7.4655	-2.59%
2017-08-10	0	9.650	9.650	9.670	9.560	9.900	3,185,500	30,840,297	9.6815	7.620	7.620	7.636	7.549	7.817	4,034,261	7.6446	-2.53%
2017-08-09	0	9.900	9.860	9.900	9.790	10.00	1,446,500	14,262,370	9.8599	7.817	7.786	7.817	7.730	7.896	1,831,913	7.7855	-0.70%
2017-08-08	0	9.970	9.950	9.970	9.810	10.22	3,372,000	33,809,245	10.026	7.872	7.857	7.872	7.746	8.070	4,270,453	7.9170	1.32%
2017-08-07	0	9.840	9.840	9.850	9.750	10.04	2,404,000	23,677,535	9.8492	7.770	7.770	7.778	7.699	7.928	3,044,534	7.7771	-1.40%
2017-08-04	0	9.980	9.950	9.980	9.910	10.06	1,470,000	14,654,875	9.9693	7.880	7.857	7.880	7.825	7.943	1,861,674	7.8719	0.00%
2017-08-03	0	9.980	9.960	9.980	9.880	10.00	1,045,000	10,398,225	9.9505	7.880	7.865	7.880	7.801	7.896	1,323,435	7.8570	0.30%
2017-08-02	0	9.950	9.910	9.950	9.900	10.10	1,874,500	18,681,640	9.9662	7.857	7.825	7.857	7.817	7.975	2,373,951	7.8694	-0.90%
2017-08-01	0	10.04	10.02	10.04	9.970	10.16	4,101,689	41,247,978	10.056	7.928	7.912	7.928	7.872	8.022	5,194,564	7.9406	1.72%
2017-07-31	0	9.870	9.860	9.870	9.730	9.900	2,464,800	24,231,103	9.8309	7.793	7.786	7.793	7.683	7.817	3,121,534	7.7626	0.20%
2017-07-28	0	9.850	9.850	9.870	9.750	9.930	1,989,500	19,569,475	9.8364	7.778	7.778	7.793	7.699	7.841	2,519,593	7.7669	0.10%
2017-07-27	0	9.840	9.820	9.840	9.740	10.18	3,421,300	33,745,526	9.8634	7.770	7.754	7.770	7.691	8.038	4,332,889	7.7882	-2.38%
2017-07-26	0	10.08	10.00	10.08	9.690	10.24	18,315,500	182,284,385	9.9525	7.959	7.896	7.959	7.651	8.086	23,195,577	7.8586	8.27%
2017-07-25	0	9.310	9.310	9.350	9.200	9.380	3,426,000	31,813,775	9.2860	7.351	7.351	7.383	7.264	7.407	4,338,841	7.3323	0.54%
2017-07-24	0	9.260	9.260	9.280	9.200	9.420	2,328,000	21,588,065	9.2732	7.312	7.312	7.328	7.264	7.438	2,948,284	7.3222	-1.70%
2017-07-21	0	9.420	9.390	9.420	9.360	9.540	2,399,000	22,597,420	9.4195	7.438	7.414	7.438	7.391	7.533	3,038,202	7.4378	0.00%
2017-07-20	0	9.420	9.410	9.420	9.380	9.530	4,940,926	46,463,436	9.4038	7.438	7.430	7.438	7.407	7.525	6,257,412	7.4253	-0.32%
2017-07-19	0	9.450	9.410	9.440	9.340	9.490	3,904,000	36,770,782	9.4187	7.462	7.430	7.454	7.375	7.493	4,944,202	7.4372	0.64%
2017-07-18	0	9.390	9.390	9.400	9.310	9.420	2,971,500	27,823,032	9.3633	7.414	7.414	7.422	7.351	7.438	3,763,242	7.3934	0.11%
2017-07-17	0	9.380	9.380	9.400	9.330	9.580	2,571,000	24,296,610	9.4503	7.407	7.407	7.422	7.367	7.564	3,256,031	7.4620	-0.85%
2017-07-14	0	9.460	9.470	9.480	9.240	9.490	4,098,500	38,232,205	9.3283	7.470	7.478	7.486	7.296	7.493	5,190,526	7.3658	1.83%
2017-07-13	0	9.290	9.280	9.290	9.180	9.350	3,138,500	29,164,100	9.2924	7.335	7.328	7.335	7.249	7.383	3,974,738	7.3374	0.87%
2017-07-12	0	9.210	9.200	9.210	9.180	9.540	9,045,355	84,048,724	9.2919	7.272	7.264	7.272	7.249	7.533	11,455,446	7.3370	-2.75%
2017-07-11	0	9.470	9.460	9.470	9.400	9.750	5,180,000	49,179,285	9.4941	7.478	7.470	7.478	7.422	7.699	6,560,186	7.4966	-2.47%
2017-07-10	0	9.710	9.700	9.710	9.500	9.740	4,538,500	43,653,554	9.6185	7.667	7.659	7.667	7.501	7.691	5,747,761	7.5949	2.64%
2017-07-07	0	9.460	9.450	9.460	9.360	9.580	1,857,000	17,526,425	9.4380	7.470	7.462	7.470	7.391	7.564	2,351,789	7.4524	0.21%
2017-07-06	0	9.440	9.420	9.490	9.380	9.580	3,341,500	31,539,100	9.4386	7.454	7.438	7.493	7.407	7.564	4,231,827	7.4528	-0.84%
2017-07-05	0	9.520	9.460	9.520	9.410	9.590	3,860,500	36,580,052	9.4755	7.517	7.470	7.517	7.430	7.572	4,889,112	7.4819	0.85%
2017-07-04	0	9.440	9.430	9.440	9.410	9.600	3,380,000	32,105,117	9.4986	7.454	7.446	7.454	7.430	7.580	4,280,585	7.5002	-1.26%
2017-07-03	0	9.560	9.530	9.560	9.490	9.700	3,126,851	29,870,600	9.5529	7.549	7.525	7.549	7.493	7.659	3,959,985	7.5431	-0.52%
2017-06-30	0	9.610	9.600	9.620	9.480	9.810	6,263,496	60,310,802	9.6289	7.588	7.580	7.596	7.486	7.746	7,932,374	7.6031	-1.74%
2017-06-29	0	9.780	9.730	9.780	9.630	9.940	5,011,702	48,813,863	9.7400	7.722	7.683	7.722	7.604	7.849	6,347,046	7.6908	-0.91%
2017-06-28	0	9.870	9.830	9.880	9.820	10.00	5,490,500	54,034,372	9.8414	7.793	7.762	7.801	7.754	7.896	6,953,417	7.7709	-1.00%
2017-06-27	0	9.970	9.970	10.00	9.880	10.20	3,569,000	35,657,350	9.9909	7.872	7.872	7.896	7.801	8.054	4,519,943	7.8889	-2.25%
2017-06-26	0	10.20	10.12	10.20	10.02	10.24	622,500	6,319,240	10.151	8.054	7.991	8.054	7.912	8.086	788,362	8.0157	0.00%
2017-06-23	0	10.20	10.16	10.18	9.960	10.20	5,036,500	51,065,310	10.139	8.054	8.022	8.038	7.865	8.054	6,378,451	8.0059	0.99%
2017-06-22	0	10.10	10.08	10.10	9.890	10.14	3,921,250	39,284,325	10.018	7.975	7.959	7.975	7.809	8.007	4,966,048	7.9106	1.41%
2017-06-21	0	9.960	9.920	9.960	9.840	10.10	5,511,100	54,618,505	9.9106	7.865	7.833	7.865	7.770	7.975	6,979,506	7.8256	-0.77%
2017-06-20	0	10.10	10.10	10.12	10.06	10.20	1,110,000	11,220,200	10.108	7.925	7.925	7.941	7.894	8.004	1,414,578	7.9318	0.00%
2017-06-19	0	10.10	10.08	10.10	10.06	10.20	1,665,500	16,834,280	10.108	7.925	7.910	7.925	7.894	8.004	2,122,504	7.9313	0.20%
2017-06-16	0	10.08	10.08	10.10	10.02	10.24	4,571,912	46,141,985	10.092	7.910	7.910	7.925	7.863	8.035	5,826,419	7.9194	-1.75%
2017-06-15	0	10.26	10.26	10.30	10.14	10.32	1,954,500	20,065,760	10.266	8.051	8.051	8.082	7.957	8.098	2,490,804	8.0559	-0.58%
2017-06-14	0	10.32	10.28	10.32	10.10	10.38	3,099,550	31,693,503	10.225	8.098	8.067	8.098	7.925	8.145	3,950,049	8.0236	1.38%
2017-06-13	0	10.18	10.18	10.20	10.14	10.36	3,326,000	33,971,140	10.214	7.988	7.988	8.004	7.957	8.129	4,238,636	8.0146	-2.12%
2017-06-12	0	10.40	10.40	10.42	10.30	10.60	7,293,000	76,220,330	10.451	8.161	8.161	8.176	8.082	8.318	9,294,158	8.2009	-1.14%
2017-06-09	0	10.52	10.48	10.54	10.42	10.64	2,450,060	25,796,744	10.529	8.255	8.224	8.271	8.176	8.349	3,122,343	8.2620	-0.19%
2017-06-08	0	10.54	10.52	10.58	10.40	10.58	1,870,800	19,620,694	10.488	8.271	8.255	8.302	8.161	8.302	2,384,137	8.2297	1.15%
2017-06-07	0	10.42	10.40	10.42	10.34	10.50	1,642,000	17,149,810	10.444	8.176	8.161	8.176	8.114	8.239	2,092,556	8.1956	0.00%
2017-06-06	0	10.42	10.40	10.42	10.32	10.46	1,873,000	19,463,008	10.391	8.176	8.161	8.176	8.098	8.208	2,386,941	8.1540	0.00%
2017-06-05	0	10.42	10.40	10.42	10.10	10.46	4,823,500	49,460,670	10.254	8.176	8.161	8.176	7.925	8.208	6,147,041	8.0463	0.00%
2017-06-02	0	10.42	10.44	10.46	10.20	10.58	5,519,840	56,756,070	10.282	8.176	8.192	8.208	8.004	8.302	7,034,453	8.0683	-1.33%
2017-06-01	0	10.56	10.54	10.58	10.42	10.68	2,568,300	26,930,335	10.486	8.286	8.271	8.302	8.176	8.380	3,273,027	8.2280	-0.38%
2017-05-31	0	10.60	10.54	10.60	10.52	10.92	2,929,000	31,166,299	10.641	8.318	8.271	8.318	8.255	8.569	3,732,701	8.3495	-2.21%
2017-05-29	0	10.84	10.84	10.86	10.74	10.96	1,632,000	17,692,660	10.841	8.506	8.506	8.522	8.428	8.600	2,079,812	8.5069	1.12%
2017-05-26	0	10.72	10.68	10.70	10.60	11.90	12,718,900	139,994,398	11.007	8.412	8.380	8.396	8.318	9.338	16,208,895	8.6369	-6.46%
2017-05-25	0	11.46	11.42	11.48	11.20	11.60	13,608,500	155,919,756	11.458	8.993	8.961	9.008	8.788	9.102	17,342,596	8.9906	3.06%
2017-05-24	0	11.12	11.12	11.22	11.10	11.54	3,434,500	38,782,860	11.292	8.726	8.726	8.804	8.710	9.055	4,376,907	8.8608	-1.77%
2017-05-23	0	11.32	11.32	11.36	10.90	11.50	13,345,000	150,040,110	11.243	8.883	8.883	8.914	8.553	9.024	17,006,793	8.8224	0.71%
2017-05-22	0	11.24	11.22	11.24	11.18	11.50	11,249,000	127,746,960	11.356	8.820	8.804	8.820	8.773	9.024	14,335,662	8.9111	-0.35%
2017-05-19	0	11.28	11.26	11.28	10.74	11.30	15,748,000	174,065,230	11.053	8.851	8.836	8.851	8.428	8.867	20,069,163	8.6733	4.83%
2017-05-18	0	10.76	10.70	10.76	10.44	11.00	11,517,500	124,236,990	10.787	8.443	8.396	8.443	8.192	8.632	14,677,837	8.4643	0.56%
2017-05-17	0	10.70	10.66	10.70	10.36	10.70	6,566,000	69,078,930	10.521	8.396	8.365	8.396	8.129	8.396	8,367,673	8.2555	3.08%
2017-05-16	0	10.38	10.38	10.40	10.32	10.62	2,697,500	28,180,610	10.447	8.145	8.145	8.161	8.098	8.333	3,437,679	8.1976	0.78%
2017-05-15	0	10.30	10.28	10.30	10.20	10.34	557,000	5,722,625	10.274	8.082	8.067	8.082	8.004	8.114	709,838	8.0619	0.59%
2017-05-12	0	10.24	10.18	10.24	10.12	10.50	1,567,000	15,990,870	10.205	8.035	7.988	8.035	7.941	8.239	1,996,976	8.0075	-1.35%
2017-05-11	0	10.38	10.38	10.40	10.20	10.76	17,669,500	184,685,175	10.452	8.145	8.145	8.161	8.004	8.443	22,517,911	8.2017	-0.76%
2017-05-10	0	10.46	10.46	10.48	10.32	10.66	6,720,000	70,425,600	10.480	8.208	8.208	8.224	8.098	8.365	8,563,930	8.2235	0.19%
2017-05-09	0	10.44	10.40	10.44	10.14	10.48	4,033,000	41,774,020	10.358	8.192	8.161	8.192	7.957	8.224	5,139,633	8.1278	1.36%
2017-05-08	0	10.30	10.26	10.30	9.600	10.30	2,495,840	25,202,010	10.098	8.082	8.051	8.082	7.533	8.082	3,180,684	7.9235	4.89%
2017-05-05	0	9.820	9.810	9.820	9.720	10.02	1,688,500	16,537,977	9.7945	7.706	7.698	7.706	7.627	7.863	2,151,815	7.6856	-1.11%
2017-05-04	0	9.930	9.930	10.00	9.880	10.08	3,118,000	30,997,750	9.9415	7.792	7.792	7.847	7.753	7.910	3,973,562	7.8010	-0.90%
2017-05-02	0	10.02	9.950	10.04	9.920	10.12	1,504,000	15,040,215	10.000	7.863	7.808	7.878	7.784	7.941	1,916,689	7.8470	0.30%
2017-04-28	0	9.990	9.980	10.04	9.980	10.10	516,000	5,168,525	10.017	7.839	7.831	7.878	7.831	7.925	657,587	7.8598	-0.30%
2017-04-27	0	10.02	10.00	10.04	9.980	10.18	3,153,700	31,535,887	9.9996	7.863	7.847	7.878	7.831	7.988	4,019,058	7.8466	-0.99%
2017-04-26	0	10.12	10.12	10.16	10.04	10.18	1,378,500	13,912,825	10.093	7.941	7.941	7.972	7.878	7.988	1,756,753	7.9196	0.80%
2017-04-25	0	10.04	10.02	10.06	9.960	10.12	1,677,000	16,788,117	10.011	7.878	7.863	7.894	7.815	7.941	2,137,159	7.8553	0.50%
2017-04-24	0	9.990	9.980	10.00	9.950	10.14	705,000	7,039,782	9.9855	7.839	7.831	7.847	7.808	7.957	898,448	7.8355	-0.30%
2017-04-21	0	10.02	9.990	10.04	9.950	10.06	875,500	8,754,945	9.9999	7.863	7.839	7.878	7.808	7.894	1,115,732	7.8468	0.20%
2017-04-20	0	10.00	10.02	10.08	9.880	10.10	4,198,500	41,933,967	9.9878	7.847	7.863	7.910	7.753	7.925	5,350,545	7.8373	0.40%
2017-04-19	0	9.960	9.950	9.960	9.870	10.10	2,903,000	28,814,995	9.9259	7.815	7.808	7.815	7.745	7.925	3,699,567	7.7887	-0.80%
2017-04-18	0	10.04	10.02	10.04	9.970	10.30	2,521,000	25,320,467	10.044	7.878	7.863	7.878	7.823	8.082	3,212,748	7.8812	-1.76%
2017-04-13	0	10.22	10.22	10.24	10.12	10.32	2,694,000	27,596,240	10.244	8.019	8.019	8.035	7.941	8.098	3,433,218	8.0380	0.00%
2017-04-12	0	10.22	10.18	10.22	10.14	10.36	1,608,000	16,415,010	10.208	8.019	7.988	8.019	7.957	8.129	2,049,226	8.0103	-1.73%
2017-04-11	0	10.40	10.40	10.42	10.26	10.70	9,499,920	98,411,872	10.359	8.161	8.161	8.176	8.051	8.396	12,106,645	8.1287	-1.52%
2017-04-10	0	10.56	10.54	10.56	10.10	10.64	11,443,000	119,122,410	10.410	8.286	8.271	8.286	7.925	8.349	14,582,895	8.1686	4.14%
2017-04-07	0	10.14	10.12	10.16	9.710	10.30	11,195,000	113,187,082	10.111	7.957	7.941	7.972	7.619	8.082	14,266,845	7.9336	0.20%
2017-04-06	0	10.12	10.10	10.12	9.640	10.16	9,521,500	95,232,132	10.002	7.941	7.925	7.941	7.564	7.972	12,134,146	7.8483	2.95%
2017-04-05	0	9.830	9.800	9.900	9.240	9.910	11,233,989	108,605,685	9.6676	7.713	7.690	7.768	7.251	7.776	14,316,532	7.5860	5.02%
2017-04-03	0	9.360	9.360	9.380	9.210	9.600	7,700,968	71,922,322	9.3394	7.345	7.345	7.360	7.227	7.533	9,814,070	7.3285	-1.99%
2017-03-31	0	9.550	9.520	9.530	8.880	9.580	16,264,000	149,732,410	9.2064	7.494	7.470	7.478	6.968	7.517	20,726,750	7.2241	2.58%
2017-03-30	0	9.310	9.300	9.310	9.210	9.790	12,825,500	120,907,115	9.4271	7.305	7.298	7.305	7.227	7.682	16,344,745	7.3973	-3.82%
2017-03-29	0	9.680	9.680	9.690	9.640	9.950	13,853,500	134,871,157	9.7355	7.596	7.596	7.604	7.564	7.808	17,654,822	7.6393	-2.71%
2017-03-28	0	9.950	9.950	9.960	9.830	10.02	6,160,537	61,071,591	9.9134	7.808	7.808	7.815	7.713	7.863	7,850,954	7.7789	0.40%
2017-03-27	0	9.910	9.870	9.910	9.820	10.56	9,980,000	99,911,118	10.011	7.776	7.745	7.776	7.706	8.286	12,718,456	7.8556	-6.16%
2017-03-24	0	10.56	10.56	10.58	10.42	10.78	4,201,500	44,377,570	10.562	8.286	8.286	8.302	8.176	8.459	5,354,368	8.2881	-1.31%
2017-03-23	0	10.70	10.70	10.72	10.60	10.94	2,142,355	22,986,043	10.729	8.396	8.396	8.412	8.318	8.584	2,730,205	8.4192	-0.74%
2017-03-22	0	10.78	10.78	10.80	10.64	10.90	4,452,500	48,005,425	10.782	8.459	8.459	8.475	8.349	8.553	5,674,241	8.4602	-1.64%
2017-03-21	0	10.96	10.94	10.98	10.62	11.04	7,795,476	85,008,517	10.905	8.600	8.584	8.616	8.333	8.663	9,934,511	8.5569	3.01%
2017-03-20	0	10.64	10.60	10.66	10.34	10.68	6,141,000	65,073,795	10.597	8.349	8.318	8.365	8.114	8.380	7,826,056	8.3150	2.70%
2017-03-17	0	10.36	10.34	10.40	10.14	10.44	5,728,193	59,099,080	10.317	8.129	8.114	8.161	7.957	8.192	7,299,977	8.0958	1.57%
2017-03-16	0	10.20	10.18	10.20	10.12	10.30	1,859,793	18,945,543	10.187	8.004	7.988	8.004	7.941	8.082	2,370,110	7.9935	0.20%
2017-03-15	0	10.18	10.16	10.20	10.04	10.30	3,080,500	31,445,520	10.208	7.988	7.972	8.004	7.878	8.082	3,925,772	8.0100	0.99%
2017-03-14	0	10.08	10.06	10.08	10.00	10.12	3,037,132	30,524,229	10.050	7.910	7.894	7.910	7.847	7.941	3,870,504	7.8864	0.80%
2017-03-13	0	10.00	10.00	10.02	9.890	10.10	2,723,500	27,205,615	9.9892	7.847	7.847	7.863	7.761	7.925	3,470,813	7.8384	1.11%
2017-03-10	0	9.890	9.870	9.900	9.800	10.04	4,960,900	49,180,437	9.9136	7.761	7.745	7.768	7.690	7.878	6,322,143	7.7791	-0.60%
2017-03-09	0	9.950	9.940	9.950	9.830	10.50	21,504,476	217,982,562	10.137	7.808	7.800	7.808	7.713	8.239	27,405,183	7.9541	0.20%
2017-03-08	0	9.930	9.900	9.930	9.820	10.06	6,816,500	67,527,057	9.9064	7.792	7.768	7.792	7.706	7.894	8,686,909	7.7734	-1.68%
2017-03-07	0	10.10	10.08	10.10	9.840	10.28	8,858,300	88,454,209	9.9855	7.925	7.910	7.925	7.721	8.067	11,288,968	7.8355	-1.56%
2017-03-06	0	10.26	10.24	10.26	9.870	10.30	6,537,000	65,713,502	10.053	8.051	8.035	8.051	7.745	8.082	8,330,716	7.8881	1.99%
2017-03-03	0	10.06	10.06	10.08	9.650	10.14	5,573,500	55,224,377	9.9084	7.894	7.894	7.910	7.572	7.957	7,102,837	7.7750	3.39%
2017-03-02	0	9.730	9.730	9.740	9.610	9.810	5,671,740	54,945,700	9.6876	7.635	7.635	7.643	7.541	7.698	7,228,034	7.6017	-0.21%
2017-03-01	0	9.750	9.750	9.760	9.610	9.850	4,108,740	39,999,325	9.7352	7.651	7.651	7.659	7.541	7.729	5,236,155	7.6391	1.46%
2017-02-28	0	9.610	9.600	9.610	9.550	9.860	8,110,500	77,924,459	9.6078	7.541	7.533	7.541	7.494	7.737	10,335,976	7.5391	-2.63%
2017-02-27	0	9.870	9.860	9.870	9.830	9.980	1,551,500	15,337,027	9.8853	7.745	7.737	7.745	7.713	7.831	1,977,223	7.7569	-0.50%
2017-02-24	0	9.920	9.910	9.920	9.860	10.06	3,380,000	33,672,065	9.9621	7.784	7.776	7.784	7.737	7.894	4,307,453	7.8172	-0.70%
2017-02-23	0	9.990	9.980	9.990	9.950	10.04	5,008,661	50,090,954	10.001	7.839	7.831	7.839	7.808	7.878	6,383,009	7.8475	0.00%
2017-02-22	0	9.990	9.980	10.00	9.970	10.16	4,370,517	43,802,518	10.022	7.839	7.831	7.847	7.823	7.972	5,569,762	7.8643	0.00%
2017-02-21	0	9.990	9.990	10.00	9.950	10.22	4,045,500	40,565,180	10.027	7.839	7.839	7.847	7.808	8.019	5,155,562	7.8682	-1.48%
2017-02-20	0	10.14	10.10	10.14	10.06	10.36	6,539,500	66,550,792	10.177	7.957	7.925	7.957	7.894	8.129	8,333,902	7.9856	-1.36%
2017-02-17	0	10.28	10.26	10.28	10.18	10.40	3,240,000	33,410,235	10.312	8.067	8.051	8.067	7.988	8.161	4,129,038	8.0915	-1.53%
2017-02-16	0	10.44	10.42	10.44	10.38	10.58	2,786,824	29,116,354	10.448	8.192	8.176	8.192	8.145	8.302	3,551,513	8.1983	-0.38%
2017-02-15	0	10.48	10.46	10.50	10.26	10.54	6,897,500	72,108,775	10.454	8.224	8.208	8.239	8.051	8.271	8,790,135	8.2034	2.34%
2017-02-14	0	10.24	10.22	10.24	10.18	10.32	5,335,484	54,450,374	10.205	8.035	8.019	8.035	7.988	8.098	6,799,511	8.0080	-0.58%
2017-02-13	0	10.30	10.26	10.28	10.14	10.30	2,468,500	25,236,990	10.224	8.082	8.051	8.067	7.957	8.082	3,145,843	8.0223	0.78%
2017-02-10	0	10.22	10.20	10.22	10.10	10.22	4,355,484	44,234,816	10.156	8.019	8.004	8.019	7.925	8.019	5,550,604	7.9694	0.79%
2017-02-09	0	10.14	10.12	10.14	10.04	10.32	5,931,500	60,252,985	10.158	7.957	7.941	7.957	7.878	8.098	7,559,070	7.9710	0.80%
2017-02-08	0	10.06	10.04	10.12	10.04	10.24	6,345,200	64,201,384	10.118	7.894	7.878	7.941	7.878	8.035	8,086,287	7.9395	-1.57%
2017-02-07	0	10.22	10.22	10.24	10.18	10.48	2,467,000	25,336,420	10.270	8.019	8.019	8.035	7.988	8.224	3,143,931	8.0588	-1.92%
2017-02-06	0	10.42	10.40	10.42	10.40	10.60	2,052,100	21,434,384	10.445	8.176	8.161	8.176	8.161	8.318	2,615,185	8.1961	-0.76%
2017-02-03	0	10.50	10.48	10.50	10.40	10.66	1,663,900	17,432,556	10.477	8.239	8.224	8.239	8.161	8.365	2,120,465	8.2211	-0.19%
2017-02-02	0	10.52	10.50	10.52	10.46	10.70	2,085,500	21,996,315	10.547	8.255	8.239	8.255	8.208	8.396	2,657,749	8.2763	-1.68%
2017-02-01	0	10.70	10.68	10.70	10.24	10.72	3,684,315	38,860,776	10.548	8.396	8.380	8.396	8.035	8.412	4,695,270	8.2766	1.90%
2017-01-27	0	10.50	10.50	10.52	10.36	10.52	584,000	6,089,770	10.428	8.239	8.239	8.255	8.129	8.255	744,246	8.1825	-0.38%
2017-01-26	0	10.54	10.52	10.56	10.34	10.66	2,585,229	27,248,851	10.540	8.271	8.255	8.286	8.114	8.365	3,294,601	8.2708	0.76%
2017-01-25	0	10.46	10.40	10.44	10.32	10.60	1,471,730	15,323,417	10.412	8.208	8.161	8.192	8.098	8.318	1,875,564	8.1700	-0.38%
2017-01-24	0	10.50	10.48	10.50	10.32	10.50	2,595,000	26,995,230	10.403	8.239	8.224	8.239	8.098	8.239	3,307,053	8.1629	1.16%
2017-01-23	0	10.38	10.36	10.38	10.34	10.54	2,192,000	22,812,630	10.407	8.145	8.129	8.145	8.114	8.271	2,793,472	8.1664	-1.33%
2017-01-20	0	10.52	10.50	10.52	10.36	10.64	5,516,967	57,595,270	10.440	8.255	8.239	8.255	8.129	8.349	7,030,792	8.1919	0.19%
2017-01-19	0	10.50	10.48	10.50	10.48	10.76	9,693,000	101,761,640	10.498	8.239	8.224	8.239	8.224	8.443	12,352,705	8.2380	-0.57%
2017-01-18	0	10.56	10.54	10.56	10.48	10.88	5,244,129	55,834,738	10.647	8.286	8.271	8.286	8.224	8.537	6,683,088	8.3546	-2.40%
2017-01-17	0	10.82	10.82	10.84	10.76	10.94	4,693,500	50,816,310	10.827	8.490	8.490	8.506	8.443	8.584	5,981,370	8.4958	0.37%
2017-01-16	0	10.78	10.76	10.78	10.60	10.88	5,732,500	61,717,335	10.766	8.459	8.443	8.459	8.318	8.537	7,305,466	8.4481	0.75%
2017-01-13	0	10.70	10.68	10.70	10.54	10.82	6,627,079	70,873,746	10.695	8.396	8.380	8.396	8.271	8.490	8,445,512	8.3919	0.56%
2017-01-12	0	10.64	10.62	10.64	10.14	10.72	9,819,906	103,545,756	10.544	8.349	8.333	8.349	7.957	8.412	12,514,433	8.2741	4.31%
2017-01-11	0	10.20	10.20	10.22	9.770	10.22	5,168,000	52,013,610	10.065	8.004	8.004	8.019	7.666	8.019	6,586,070	7.8975	3.98%
2017-01-10	0	9.810	9.800	9.810	9.710	9.980	4,493,500	44,280,845	9.8544	7.698	7.690	7.698	7.619	7.831	5,726,491	7.7326	0.72%
2017-01-09	0	9.740	9.720	9.750	9.700	10.00	2,882,650	28,301,363	9.8178	7.643	7.627	7.651	7.611	7.847	3,673,633	7.7039	-2.31%
2017-01-06	0	9.970	9.960	9.980	9.960	10.36	3,994,546	40,279,653	10.084	7.823	7.815	7.831	7.815	8.129	5,090,627	7.9125	-2.83%
2017-01-05	0	10.26	10.22	10.24	10.20	10.42	8,965,900	92,186,132	10.282	8.051	8.019	8.035	8.004	8.176	11,426,093	8.0680	1.18%
2017-01-04	0	10.14	10.12	10.14	9.550	10.22	11,141,101	109,075,790	9.7904	7.957	7.941	7.957	7.494	8.019	14,198,156	7.6824	5.19%
2017-01-03	0	9.640	9.630	9.640	9.630	9.920	2,928,800	28,526,914	9.7401	7.564	7.557	7.564	7.557	7.784	3,732,446	7.6430	-2.82%
2016-12-30	0	9.920	9.900	9.910	9.760	9.960	1,452,500	14,388,527	9.9060	7.784	7.768	7.776	7.659	7.815	1,851,058	7.7731	1.12%
2016-12-29	0	9.810	9.800	9.810	9.580	9.940	3,555,224	34,722,767	9.7667	7.698	7.690	7.698	7.517	7.800	4,530,757	7.6638	0.00%
2016-12-28	0	9.810	9.790	9.800	9.650	10.00	2,631,222	25,797,102	9.8042	7.698	7.682	7.690	7.572	7.847	3,353,215	7.6932	-2.10%
2016-12-23	0	10.02	10.00	10.02	9.820	10.08	1,879,500	18,760,375	9.9816	7.863	7.847	7.863	7.706	7.910	2,395,224	7.8324	0.50%
2016-12-22	0	9.970	9.960	9.970	9.940	10.32	3,790,500	37,998,795	10.025	7.823	7.815	7.823	7.800	8.098	4,830,592	7.8663	-2.83%
2016-12-21	0	10.26	10.24	10.30	10.20	10.62	1,717,000	17,699,760	10.309	8.051	8.035	8.082	8.004	8.333	2,188,135	8.0890	-1.54%
2016-12-20	0	10.42	10.42	10.44	10.38	10.74	1,554,500	16,305,545	10.489	8.176	8.176	8.192	8.145	8.428	1,981,046	8.2308	-2.98%
2016-12-19	0	10.74	10.72	10.74	10.62	10.76	2,092,167	22,375,326	10.695	8.428	8.412	8.428	8.333	8.443	2,666,246	8.3921	0.19%
2016-12-16	0	10.72	10.68	10.72	10.40	10.84	3,594,746	38,370,727	10.674	8.412	8.380	8.412	8.161	8.506	4,581,124	8.3758	2.10%
2016-12-15	0	10.50	10.50	10.52	10.42	10.62	3,161,218	33,227,493	10.511	8.239	8.239	8.255	8.176	8.333	4,028,638	8.2478	-0.38%
2016-12-14	0	10.54	10.52	10.56	10.48	10.78	3,899,578	41,136,569	10.549	8.271	8.255	8.286	8.224	8.459	4,969,600	8.2776	-1.68%
2016-12-13	0	10.72	10.70	10.72	10.60	10.88	2,697,640	28,935,427	10.726	8.412	8.396	8.412	8.318	8.537	3,437,857	8.4167	0.19%
2016-12-12	0	10.70	10.68	10.70	10.68	11.32	3,447,000	37,342,185	10.833	8.396	8.380	8.396	8.380	8.883	4,392,837	8.5007	-5.14%
2016-12-09	0	11.28	11.28	11.32	11.22	11.56	5,244,000	59,366,050	11.321	8.851	8.851	8.883	8.804	9.071	6,682,924	8.8832	-2.76%
2016-12-08	0	11.60	11.58	11.60	11.56	11.84	2,788,000	32,459,745	11.643	9.102	9.087	9.102	9.071	9.291	3,553,012	9.1358	-0.34%
2016-12-07	0	11.64	11.62	11.66	11.58	11.84	2,788,500	32,544,155	11.671	9.134	9.118	9.149	9.087	9.291	3,553,649	9.1580	-0.51%
2016-12-06	0	11.70	11.68	11.72	11.62	11.98	1,996,500	23,386,880	11.714	9.181	9.165	9.197	9.118	9.401	2,544,328	9.1918	-0.17%
2016-12-05	0	11.72	11.72	11.78	11.52	12.10	4,580,153	53,904,605	11.769	9.197	9.197	9.244	9.040	9.495	5,836,921	9.2351	-2.66%
2016-12-02	0	12.04	12.04	12.06	11.90	12.14	5,629,000	67,643,755	12.017	9.448	9.448	9.463	9.338	9.526	7,173,566	9.4296	0.50%
2016-12-01	0	11.98	11.96	11.98	11.96	12.20	4,408,000	53,246,917	12.080	9.401	9.385	9.401	9.385	9.573	5,617,530	9.4787	-1.48%
2016-11-30	0	12.16	12.14	12.16	12.04	12.88	34,761,148	421,247,015	12.118	9.542	9.526	9.542	9.448	10.11	44,299,411	9.5091	-4.55%
2016-11-29	0	12.74	12.74	12.76	12.58	12.96	3,503,885	44,794,032	12.784	9.997	9.997	10.01	9.871	10.17	4,465,331	10.032	-0.31%
2016-11-28	0	12.78	12.78	12.80	11.92	12.86	6,929,064	86,847,683	12.534	10.03	10.03	10.04	9.353	10.09	8,830,360	9.8351	8.49%
2016-11-25	0	11.78	11.72	11.78	11.72	11.88	1,173,500	13,816,500	11.774	9.244	9.197	9.244	9.197	9.322	1,495,502	9.2387	-0.67%
2016-11-24	0	11.86	11.86	11.88	11.82	12.00	921,000	10,946,685	11.886	9.306	9.306	9.322	9.275	9.416	1,173,717	9.3265	-1.33%
2016-11-23	0	12.02	12.00	12.02	12.00	12.18	417,872	5,039,553	12.060	9.432	9.416	9.432	9.416	9.557	532,534	9.4633	-0.83%
2016-11-22	0	12.12	12.10	12.16	11.96	12.18	1,246,284	15,048,850	12.075	9.510	9.495	9.542	9.385	9.557	1,588,257	9.4751	0.83%
2016-11-21	0	12.02	11.98	12.00	11.78	12.02	928,500	11,092,360	11.947	9.432	9.401	9.416	9.244	9.432	1,183,275	9.3743	1.01%
2016-11-18	0	11.90	11.88	11.90	11.86	12.02	1,040,500	12,406,135	11.923	9.338	9.322	9.338	9.306	9.432	1,326,007	9.3560	-0.67%
2016-11-17	0	11.98	11.98	12.00	11.92	12.10	2,066,000	24,770,141	11.989	9.401	9.401	9.416	9.353	9.495	2,632,899	9.4079	-0.66%
2016-11-16	0	12.06	12.06	12.08	11.94	12.14	1,430,000	17,208,675	12.034	9.463	9.463	9.479	9.369	9.526	1,822,384	9.4429	0.50%
2016-11-15	0	12.00	11.98	12.00	11.88	12.22	2,350,661	28,128,956	11.966	9.416	9.401	9.416	9.322	9.589	2,995,669	9.3899	-0.33%
2016-11-14	0	12.04	12.02	12.04	11.80	12.14	2,638,500	31,717,430	12.021	9.448	9.432	9.448	9.259	9.526	3,362,490	9.4327	-1.47%
2016-11-11	0	12.22	12.20	12.22	12.14	12.46	1,071,500	13,103,265	12.229	9.589	9.573	9.589	9.526	9.777	1,365,514	9.5959	-1.93%
2016-11-10	0	12.46	12.44	12.48	12.14	12.62	2,812,500	34,903,080	12.410	9.777	9.761	9.793	9.526	9.903	3,584,234	9.7379	2.64%
2016-11-09	0	12.14	12.12	12.18	11.74	12.30	2,209,500	26,496,720	11.992	9.526	9.510	9.557	9.212	9.652	2,815,774	9.4101	-0.49%
2016-11-08	0	12.20	12.18	12.20	12.12	12.50	914,500	11,190,290	12.237	9.573	9.557	9.573	9.510	9.809	1,165,434	9.6018	-2.09%
2016-11-07	0	12.46	12.46	12.48	12.24	12.48	1,908,500	23,707,180	12.422	9.777	9.777	9.793	9.605	9.793	2,432,182	9.7473	0.97%
2016-11-04	0	12.34	12.32	12.36	12.12	12.52	3,170,000	38,976,970	12.296	9.683	9.667	9.699	9.510	9.824	4,039,830	9.6482	0.49%
2016-11-03	0	12.28	12.30	12.32	12.02	12.32	1,900,000	23,300,340	12.263	9.636	9.652	9.667	9.432	9.667	2,421,349	9.6229	0.82%
2016-11-02	0	12.18	12.16	12.18	12.06	12.40	2,467,500	30,069,410	12.186	9.557	9.542	9.557	9.463	9.730	3,144,568	9.5623	-1.77%
2016-11-01	0	12.40	12.36	12.40	12.10	12.58	1,598,500	19,821,184	12.400	9.730	9.699	9.730	9.495	9.871	2,037,119	9.7300	0.49%
2016-10-31	0	12.34	12.32	12.36	11.78	12.36	2,656,500	32,310,070	12.163	9.683	9.667	9.699	9.244	9.699	3,385,429	9.5439	0.33%
2016-10-28	0	12.30	12.26	12.30	12.18	12.88	5,478,000	67,479,360	12.318	9.652	9.620	9.652	9.557	10.11	6,981,132	9.6660	-4.06%
2016-10-27	0	12.82	12.80	12.82	12.54	12.82	931,500	11,791,225	12.658	10.06	10.04	10.06	9.840	10.06	1,187,098	9.9328	-0.16%
2016-10-26	0	12.84	12.82	12.84	12.80	13.10	1,634,000	21,049,060	12.882	10.08	10.06	10.08	10.04	10.28	2,082,360	10.108	-1.68%
2016-10-25	0	13.06	13.04	13.06	13.00	13.10	799,500	10,443,810	13.063	10.25	10.23	10.25	10.20	10.28	1,018,878	10.250	-0.76%
2016-10-24	0	13.16	13.14	13.16	13.02	13.26	1,136,500	14,938,870	13.145	10.33	10.31	10.33	10.22	10.40	1,448,349	10.314	-0.30%
2016-10-20	0	13.20	13.14	13.18	13.12	13.32	815,200	10,758,212	13.197	10.36	10.31	10.34	10.30	10.45	1,038,886	10.356	0.76%
2016-10-19	0	13.10	13.08	13.12	13.02	13.28	699,000	9,173,081	13.123	10.28	10.26	10.30	10.22	10.42	890,802	10.298	0.00%
2016-10-18	0	13.10	13.06	13.12	12.90	13.16	1,951,900	25,479,690	13.054	10.28	10.25	10.30	10.12	10.33	2,487,490	10.243	1.24%
2016-10-17	0	12.94	12.94	12.96	12.78	13.38	2,326,500	30,215,200	12.987	10.15	10.15	10.17	10.03	10.50	2,964,879	10.191	-3.29%
2016-10-14	0	13.38	13.32	13.38	13.28	13.48	871,000	11,622,380	13.344	10.50	10.45	10.50	10.42	10.58	1,109,997	10.471	0.45%
2016-10-13	0	13.32	13.32	13.34	13.30	13.56	1,255,500	16,815,550	13.394	10.45	10.45	10.47	10.44	10.64	1,600,002	10.510	-1.33%
2016-10-12	0	13.50	13.42	13.50	13.26	13.54	1,363,000	18,230,885	13.376	10.59	10.53	10.59	10.40	10.62	1,737,000	10.496	0.00%
2016-10-11	0	13.50	13.46	13.54	13.46	14.16	2,873,000	39,487,295	13.744	10.59	10.56	10.62	10.56	11.11	3,661,335	10.785	-2.32%
2016-10-07	0	13.82	13.78	13.82	13.20	13.94	5,008,336	68,235,309	13.624	10.84	10.81	10.84	10.36	10.94	6,382,595	10.691	2.07%
2016-10-06	0	13.54	13.50	13.54	13.50	13.68	1,312,500	17,786,355	13.552	10.62	10.59	10.62	10.59	10.73	1,672,643	10.634	-0.29%
2016-10-05	0	13.58	13.54	13.56	13.44	13.70	1,661,000	22,509,615	13.552	10.66	10.62	10.64	10.55	10.75	2,116,769	10.634	-0.59%
2016-10-04	0	13.66	13.64	13.66	13.56	13.80	1,705,820	23,256,879	13.634	10.72	10.70	10.72	10.64	10.83	2,173,887	10.698	-0.29%
2016-10-03	0	13.70	13.70	13.72	13.62	13.96	2,476,000	34,062,404	13.757	10.75	10.75	10.77	10.69	10.95	3,155,400	10.795	-0.58%
2016-09-30	0	13.78	13.74	13.78	13.18	13.86	4,654,500	63,113,090	13.560	10.81	10.78	10.81	10.34	10.88	5,931,669	10.640	3.14%
2016-09-29	0	13.36	13.32	13.38	13.26	13.44	540,500	7,211,110	13.342	10.48	10.45	10.50	10.40	10.55	688,810	10.469	0.15%
2016-09-28	0	13.34	13.32	13.36	13.18	13.36	860,500	11,405,130	13.254	10.47	10.45	10.48	10.34	10.48	1,096,616	10.400	-0.30%
2016-09-27	0	13.38	13.34	13.38	13.00	13.40	2,066,000	27,315,345	13.221	10.50	10.47	10.50	10.20	10.51	2,632,899	10.375	2.61%
2016-09-26	0	13.04	13.02	13.06	12.98	13.36	2,951,000	38,711,445	13.118	10.23	10.22	10.25	10.19	10.48	3,760,738	10.294	-1.81%
2016-09-23	0	13.28	13.28	13.34	13.24	13.48	2,507,900	33,563,646	13.383	10.42	10.42	10.47	10.39	10.58	3,196,054	10.502	-0.90%
2016-09-22	0	13.40	13.34	13.40	13.20	13.70	2,697,500	36,181,860	13.413	10.51	10.47	10.51	10.36	10.75	3,437,679	10.525	-1.18%
2016-09-21	0	13.56	13.54	13.60	13.44	13.60	3,530,000	47,667,250	13.503	10.64	10.62	10.67	10.55	10.67	4,498,612	10.596	0.00%
2016-09-20	0	13.56	13.54	13.58	13.44	13.60	1,785,500	24,116,445	13.507	10.64	10.62	10.66	10.55	10.67	2,275,431	10.599	0.44%
2016-09-19	0	13.50	13.44	13.50	13.40	13.60	2,502,000	33,708,022	13.472	10.59	10.55	10.59	10.51	10.67	3,188,535	10.572	-0.74%
2016-09-15	0	13.60	13.52	13.60	13.10	13.62	3,003,000	40,456,210	13.472	10.67	10.61	10.67	10.28	10.69	3,827,006	10.571	3.82%
2016-09-14	0	13.10	13.08	13.10	12.92	13.30	1,627,000	21,235,030	13.052	10.28	10.26	10.28	10.14	10.44	2,073,440	10.241	0.00%
2016-09-13	0	13.10	13.10	13.12	13.04	13.44	1,853,500	24,463,485	13.199	10.28	10.28	10.30	10.23	10.55	2,362,090	10.357	-0.91%
2016-09-12	0	13.22	13.22	13.24	12.90	13.38	4,336,000	57,104,000	13.170	10.37	10.37	10.39	10.12	10.50	5,525,774	10.334	-1.49%
2016-09-09	0	13.42	13.40	13.42	13.38	13.88	2,974,500	40,457,262	13.601	10.53	10.51	10.53	10.50	10.89	3,790,686	10.673	-2.89%
2016-09-08	0	13.82	13.78	13.80	13.70	13.94	3,890,110	53,672,983	13.797	10.84	10.81	10.83	10.75	10.94	4,957,534	10.827	0.58%
2016-09-07	0	13.74	13.72	13.76	13.66	13.98	2,965,500	40,903,005	13.793	10.78	10.77	10.80	10.72	10.97	3,779,217	10.823	-1.15%
2016-09-06	0	13.90	13.88	13.90	13.68	13.98	2,406,500	33,387,870	13.874	10.91	10.89	10.91	10.73	10.97	3,066,830	10.887	0.14%
2016-09-05	0	13.88	13.86	13.88	13.56	14.00	10,073,500	138,729,555	13.772	10.89	10.88	10.89	10.64	10.99	12,837,612	10.806	3.58%
2016-09-02	0	13.40	13.38	13.40	13.34	13.74	5,240,727	70,897,588	13.528	10.51	10.50	10.51	10.47	10.78	6,678,753	10.615	-1.33%
2016-09-01	0	13.58	13.52	13.58	13.30	13.60	3,942,483	53,310,524	13.522	10.66	10.61	10.66	10.44	10.67	5,024,278	10.611	0.15%
2016-08-31	0	13.56	13.50	13.56	13.18	13.76	4,967,000	66,666,810	13.422	10.64	10.59	10.64	10.34	10.80	6,329,917	10.532	-0.29%
2016-08-30	0	13.60	13.58	13.60	12.90	13.68	20,924,000	282,131,445	13.484	10.67	10.66	10.67	10.12	10.73	26,665,428	10.580	5.43%
2016-08-29	0	12.90	12.92	12.94	11.96	13.10	7,171,500	90,974,017	12.685	10.12	10.14	10.15	9.385	10.28	9,139,319	9.9541	7.32%
2016-08-26	0	12.02	12.00	12.02	11.80	12.28	2,214,000	26,559,195	11.996	9.432	9.416	9.432	9.259	9.636	2,821,509	9.4131	-1.64%
2016-08-25	0	12.22	12.22	12.26	12.02	12.82	5,114,000	62,867,800	12.293	9.589	9.589	9.620	9.432	10.06	6,517,253	9.6464	-3.17%
2016-08-24	0	12.62	12.60	12.62	12.04	12.88	12,311,900	154,826,597	12.575	9.903	9.887	9.903	9.448	10.11	15,690,216	9.8677	4.99%
2016-08-23	0	12.02	12.00	12.04	11.52	12.04	3,624,500	42,646,025	11.766	9.432	9.416	9.448	9.040	9.448	4,619,042	9.2327	3.62%
2016-08-22	0	11.60	11.56	11.60	11.56	11.74	1,101,500	12,815,600	11.635	9.102	9.071	9.102	9.071	9.212	1,403,745	9.1296	-1.19%
2016-08-19	0	11.74	11.74	11.78	11.60	11.80	1,984,500	23,259,165	11.720	9.212	9.212	9.244	9.102	9.259	2,529,036	9.1969	0.17%
2016-08-18	0	11.72	11.72	11.74	11.38	11.76	3,379,500	39,001,575	11.541	9.197	9.197	9.212	8.930	9.228	4,306,816	9.0558	2.45%
2016-08-17	0	11.44	11.42	11.46	11.42	11.58	1,576,500	18,092,810	11.477	8.977	8.961	8.993	8.961	9.087	2,009,083	9.0055	-0.69%
2016-08-16	0	11.52	11.46	11.52	11.42	11.66	1,466,000	16,874,895	11.511	9.040	8.993	9.040	8.961	9.149	1,868,262	9.0324	-1.20%
2016-08-15	0	11.66	11.64	11.66	11.54	11.70	1,296,703	15,067,324	11.620	9.149	9.134	9.149	9.055	9.181	1,652,511	9.1178	0.34%
2016-08-12	0	11.62	11.62	11.64	11.50	11.74	1,529,500	17,717,975	11.584	9.118	9.118	9.134	9.024	9.212	1,949,186	9.0899	0.69%
2016-08-11	0	11.54	11.52	11.58	11.32	11.68	2,981,000	34,516,650	11.579	9.055	9.040	9.087	8.883	9.165	3,798,970	9.0858	0.52%
2016-08-10	0	11.48	11.44	11.48	11.44	11.64	1,215,290	13,986,392	11.509	9.008	8.977	9.008	8.977	9.134	1,548,759	9.0307	-0.17%
2016-08-09	0	11.50	11.46	11.52	11.42	11.70	1,344,000	15,508,480	11.539	9.024	8.993	9.040	8.961	9.181	1,712,786	9.0545	-0.69%
2016-08-08	0	11.58	11.52	11.58	11.40	11.58	831,500	9,553,210	11.489	9.087	9.040	9.087	8.945	9.087	1,059,659	9.0154	1.40%
2016-08-05	0	11.42	11.38	11.42	11.32	11.60	1,194,000	13,637,155	11.421	8.961	8.930	8.961	8.883	9.102	1,521,627	8.9622	0.18%
2016-08-04	0	11.40	11.38	11.40	11.36	11.48	2,303,000	26,238,998	11.393	8.945	8.930	8.945	8.914	9.008	2,934,930	8.9402	0.00%
2016-08-03	0	11.40	11.40	11.44	11.22	11.46	1,470,500	16,742,985	11.386	8.945	8.945	8.977	8.804	8.993	1,873,997	8.9344	0.53%
2016-08-01	0	11.34	11.34	11.36	11.30	11.60	2,144,500	24,535,594	11.441	8.898	8.898	8.914	8.867	9.102	2,732,939	8.9777	-1.05%
2016-07-29	0	11.46	11.42	11.46	11.38	11.70	1,657,500	19,076,880	11.509	8.993	8.961	8.993	8.930	9.181	2,112,309	9.0313	-1.72%
2016-07-28	0	11.66	11.64	11.66	11.54	11.70	7,733,512	89,801,328	11.612	9.149	9.134	9.149	9.055	9.181	9,855,544	9.1118	1.75%
2016-07-27	0	11.46	11.44	11.46	11.36	11.90	8,003,150	92,771,455	11.592	8.993	8.977	8.993	8.914	9.338	10,199,169	9.0960	1.78%
2016-07-26	0	11.26	11.26	11.28	11.22	11.40	1,367,000	15,451,690	11.303	8.836	8.836	8.851	8.804	8.945	1,742,097	8.8696	0.18%
2016-07-25	0	11.24	11.22	11.28	11.20	11.36	1,450,000	16,332,990	11.264	8.820	8.804	8.851	8.788	8.914	1,847,872	8.8388	-0.35%
2016-07-22	0	11.28	11.26	11.28	11.24	11.32	1,374,000	15,504,310	11.284	8.851	8.836	8.851	8.820	8.883	1,751,018	8.8545	-0.35%
2016-07-21	0	11.32	11.30	11.32	11.20	11.36	1,688,900	19,065,938	11.289	8.883	8.867	8.883	8.788	8.914	2,152,325	8.8583	1.07%
2016-07-20	0	11.20	11.20	11.22	11.14	11.46	1,826,500	20,564,050	11.259	8.788	8.788	8.804	8.741	8.993	2,327,681	8.8346	-0.71%
2016-07-19	0	11.28	11.26	11.30	11.18	11.34	1,240,500	14,008,270	11.292	8.851	8.836	8.867	8.773	8.898	1,580,886	8.8610	0.00%
2016-07-18	0	11.28	11.28	11.30	11.14	11.38	1,776,000	20,020,570	11.273	8.851	8.851	8.867	8.741	8.930	2,263,324	8.8456	0.53%
2016-07-15	0	11.22	11.22	11.24	11.20	11.46	2,321,000	26,236,765	11.304	8.804	8.804	8.820	8.788	8.993	2,957,869	8.8702	-1.41%
2016-07-14	0	11.38	11.38	11.40	11.36	11.64	2,157,482	24,631,377	11.417	8.930	8.930	8.945	8.914	9.134	2,749,483	8.9585	-1.39%
2016-07-13	0	11.54	11.52	11.56	11.46	11.82	3,957,000	45,917,055	11.604	9.055	9.040	9.071	8.993	9.275	5,042,779	9.1055	-1.20%
2016-07-12	0	11.68	11.66	11.68	11.52	11.72	3,919,500	45,609,940	11.637	9.165	9.149	9.165	9.040	9.197	4,994,989	9.1311	1.39%
2016-07-11	0	11.52	11.50	11.52	11.46	11.68	3,974,500	45,980,365	11.569	9.040	9.024	9.040	8.993	9.165	5,065,080	9.0779	0.35%
2016-07-08	0	11.48	11.46	11.48	11.34	11.62	4,484,300	51,483,717	11.481	9.008	8.993	9.008	8.898	9.118	5,714,767	9.0089	0.70%
2016-07-07	0	11.40	11.38	11.40	11.16	11.56	6,537,000	74,096,678	11.335	8.945	8.930	8.945	8.757	9.071	8,330,716	8.8944	1.60%
2016-07-06	0	11.22	11.20	11.26	10.98	11.34	3,840,500	43,019,495	11.202	8.804	8.788	8.836	8.616	8.898	4,894,312	8.7897	0.00%
2016-07-05	0	11.22	11.18	11.20	11.16	11.38	3,879,600	43,659,205	11.254	8.804	8.773	8.788	8.757	8.930	4,944,140	8.8305	-1.58%
2016-07-04	0	11.40	11.38	11.40	10.74	11.44	7,369,500	82,398,810	11.181	8.945	8.930	8.945	8.428	8.977	9,391,649	8.7736	6.34%
2016-06-30	0	10.72	10.72	10.74	10.38	10.84	4,108,896	43,891,326	10.682	8.412	8.412	8.428	8.145	8.506	5,236,354	8.3820	2.10%
2016-06-29	0	10.50	10.48	10.50	10.26	10.50	1,397,500	14,515,200	10.387	8.239	8.224	8.239	8.051	8.239	1,780,966	8.1502	2.74%
2016-06-28	0	10.22	10.22	10.24	10.06	10.44	2,005,008	20,507,067	10.228	8.019	8.019	8.035	7.894	8.192	2,555,171	8.0257	-1.35%
2016-06-27	0	10.36	10.34	10.36	9.990	10.46	1,359,500	13,996,730	10.295	8.129	8.114	8.129	7.839	8.208	1,732,539	8.0787	2.57%
2016-06-24	0	10.10	10.08	10.10	9.900	10.48	2,953,296	29,791,309	10.087	7.925	7.910	7.925	7.768	8.224	3,763,664	7.9155	-3.26%
2016-06-23	0	10.44	10.42	10.44	10.40	10.70	1,393,820	14,593,915	10.470	8.192	8.176	8.192	8.161	8.396	1,776,276	8.2160	-2.06%
2016-06-22	0	10.66	10.64	10.68	10.30	10.76	2,484,500	26,383,675	10.619	8.365	8.349	8.380	8.082	8.443	3,166,233	8.3328	3.09%
2016-06-21	0	10.34	10.34	10.38	10.22	10.50	885,500	9,131,930	10.313	8.114	8.114	8.145	8.019	8.239	1,128,476	8.0923	-0.77%
2016-06-20	0	10.42	10.42	10.48	10.00	10.52	4,023,969	41,690,780	10.361	8.176	8.176	8.224	7.847	8.255	5,128,123	8.1298	3.17%
2016-06-17	0	10.10	10.08	10.10	9.840	10.12	4,417,000	44,161,780	9.9981	7.925	7.910	7.925	7.721	7.941	5,629,000	7.8454	1.30%
2016-06-16	0	9.970	9.960	9.990	9.920	10.26	2,881,840	28,841,286	10.008	7.823	7.815	7.839	7.784	8.051	3,672,601	7.8531	-3.02%
2016-06-15	0	10.28	10.26	10.28	10.14	10.46	1,041,500	10,716,420	10.289	8.067	8.051	8.067	7.957	8.208	1,327,282	8.0740	0.39%
2016-06-14	0	10.24	10.24	10.26	10.16	10.38	822,500	8,463,280	10.290	8.035	8.035	8.051	7.972	8.145	1,048,189	8.0742	-1.16%
2016-06-13	0	10.36	10.36	10.40	10.10	10.50	2,549,500	26,275,070	10.306	8.129	8.129	8.161	7.925	8.239	3,249,068	8.0870	-1.71%
2016-06-10	0	10.54	10.52	10.56	10.44	10.70	1,200,500	12,625,905	10.517	8.271	8.255	8.286	8.192	8.396	1,529,910	8.2527	-1.50%
2016-06-08	0	10.70	10.70	10.76	10.64	10.82	956,200	10,216,290	10.684	8.396	8.396	8.443	8.349	8.490	1,218,576	8.3838	-0.56%
2016-06-07	0	10.76	10.74	10.78	10.58	10.92	3,407,500	36,600,035	10.741	8.443	8.428	8.459	8.302	8.569	4,342,499	8.4283	-1.28%
2016-06-06	0	10.90	10.86	10.90	10.76	10.96	2,265,413	24,659,936	10.885	8.553	8.522	8.553	8.443	8.600	2,887,030	8.5416	0.18%
2016-06-03	0	10.88	10.86	10.88	10.86	10.98	1,970,200	21,504,326	10.915	8.537	8.522	8.537	8.522	8.616	2,510,812	8.5647	-0.18%
2016-06-02	0	10.90	10.88	10.90	10.78	10.92	859,950	9,349,132	10.872	8.553	8.537	8.553	8.459	8.569	1,095,915	8.5309	0.18%
2016-06-01	0	10.88	10.88	10.90	10.84	11.00	966,000	10,570,290	10.942	8.537	8.537	8.553	8.506	8.632	1,231,065	8.5863	-0.91%
2016-05-31	0	10.98	10.94	10.98	10.78	11.08	4,596,500	50,237,145	10.929	8.616	8.584	8.616	8.459	8.694	5,857,754	8.5762	1.29%
2016-05-30	0	10.84	10.82	10.86	10.78	11.08	2,467,000	26,909,425	10.908	8.506	8.490	8.522	8.459	8.694	3,143,931	8.5592	-1.45%
2016-05-27	0	11.00	10.98	11.00	10.76	11.04	2,605,500	28,498,495	10.938	8.632	8.616	8.632	8.443	8.663	3,320,435	8.5828	1.85%
2016-05-26	0	10.80	10.78	10.80	10.62	11.08	2,363,811	25,709,080	10.876	8.475	8.459	8.475	8.333	8.694	3,012,427	8.5343	1.69%
2016-05-25	0	10.62	10.58	10.60	10.46	11.18	6,211,260	67,302,904	10.836	8.333	8.302	8.318	8.208	8.773	7,915,595	8.5026	-3.10%
2016-05-24	0	10.96	10.98	11.00	10.30	11.00	5,281,859	56,813,696	10.756	8.600	8.616	8.632	8.082	8.632	6,731,171	8.4404	6.20%
2016-05-23	0	10.32	10.22	10.24	10.22	10.72	2,952,358	30,725,698	10.407	8.098	8.019	8.035	8.019	8.412	3,762,468	8.1664	-3.37%
2016-05-20	0	10.68	10.64	10.68	10.44	10.74	2,448,500	26,072,484	10.648	8.380	8.349	8.380	8.192	8.428	3,120,355	8.3556	1.91%
2016-05-19	0	10.48	10.44	10.46	10.38	10.80	2,627,500	27,847,697	10.599	8.224	8.192	8.208	8.145	8.475	3,348,471	8.3165	-2.96%
2016-05-18	0	10.80	10.78	10.80	10.66	11.00	2,688,500	28,930,573	10.761	8.475	8.459	8.475	8.365	8.632	3,426,209	8.4439	-1.82%
2016-05-17	0	11.00	10.98	11.00	10.82	11.10	2,097,500	23,051,010	10.990	8.632	8.616	8.632	8.490	8.710	2,673,042	8.6235	0.18%
2016-05-16	0	10.98	10.94	11.00	10.68	11.10	2,815,000	30,705,320	10.908	8.616	8.584	8.632	8.380	8.710	3,587,420	8.5592	-1.08%
2016-05-13	0	11.10	11.06	11.10	10.94	11.22	3,220,500	35,697,625	11.084	8.710	8.679	8.710	8.584	8.804	4,104,187	8.6979	1.09%
2016-05-12	0	10.98	10.94	11.00	10.86	11.16	2,528,500	27,774,145	10.984	8.616	8.584	8.632	8.522	8.757	3,222,306	8.6193	-1.96%
2016-05-11	0	11.20	11.18	11.20	10.92	11.30	3,696,000	41,148,110	11.133	8.788	8.773	8.788	8.569	8.867	4,710,162	8.7360	1.63%
2016-05-10	0	11.02	11.02	11.04	10.90	11.60	7,906,500	88,207,110	11.156	8.647	8.647	8.663	8.553	9.102	10,075,999	8.7542	-3.50%
2016-05-09	0	11.42	11.40	11.42	11.38	12.10	5,478,819	63,973,846	11.677	8.961	8.945	8.961	8.930	9.495	6,982,176	9.1625	-4.19%
2016-05-06	0	11.92	11.90	11.92	11.78	12.56	15,786,500	189,639,205	12.013	9.353	9.338	9.353	9.244	9.856	20,118,227	9.4262	-4.49%
2016-05-05	0	12.48	12.44	12.48	11.90	12.70	15,995,303	198,184,097	12.390	9.793	9.761	9.793	9.338	9.966	20,384,324	9.7224	2.80%
2016-05-04	0	12.14	12.12	12.14	11.76	12.84	26,802,769	326,097,143	12.167	9.526	9.510	9.526	9.228	10.08	34,157,298	9.5469	3.06%
2016-05-03	1	-	-	-	-	-	0	0	-	9.244	-	-	-	-	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	9.244	9.197	9.244	8.522	9.244	6,928,245	8.8859	6.90%
2016-04-28	0	11.02	10.98	11.00	10.90	11.08	2,943,500	32,357,155	10.993	8.647	8.616	8.632	8.553	8.694	3,751,180	8.6259	1.10%
2016-04-27	0	10.90	10.90	10.92	10.86	11.20	9,267,000	101,120,375	10.912	8.553	8.553	8.569	8.522	8.788	11,809,813	8.5624	-1.62%
2016-04-26	0	11.08	11.04	11.10	10.80	11.24	5,803,159	63,714,339	10.979	8.694	8.663	8.710	8.475	8.820	7,395,513	8.6153	0.73%
2016-04-25	0	11.00	10.98	11.00	10.66	11.34	11,570,008	128,015,772	11.064	8.632	8.616	8.632	8.365	8.898	14,744,753	8.6821	2.04%
2016-04-22	0	10.78	10.78	10.80	10.60	10.78	2,758,000	29,564,590	10.720	8.459	8.459	8.475	8.318	8.459	3,514,780	8.4115	0.37%
2016-04-21	0	10.74	10.72	10.74	10.68	10.96	1,813,000	19,510,915	10.762	8.428	8.412	8.428	8.380	8.600	2,310,477	8.4445	-0.37%
2016-04-20	0	10.78	10.76	10.78	10.64	10.96	3,186,500	34,363,615	10.784	8.459	8.443	8.459	8.349	8.600	4,060,858	8.4622	-0.55%
2016-04-19	0	10.84	10.78	10.84	10.58	10.86	6,249,700	67,061,513	10.730	8.506	8.459	8.506	8.302	8.522	7,964,583	8.4200	1.69%
2016-04-18	0	10.66	10.66	10.68	10.56	11.06	5,278,505	56,446,045	10.694	8.365	8.365	8.380	8.286	8.679	6,726,897	8.3911	-3.09%
2016-04-15	0	11.00	10.98	11.00	10.74	11.48	13,687,444	150,921,594	11.026	8.632	8.616	8.632	8.428	9.008	17,443,202	8.6522	3.19%
2016-04-14	0	10.66	10.66	10.70	10.56	10.98	16,759,410	181,537,218	10.832	8.365	8.365	8.396	8.286	8.616	21,358,098	8.4997	-1.84%
2016-04-13	0	10.86	10.82	10.88	10.70	11.14	10,045,000	109,146,975	10.866	8.522	8.490	8.537	8.396	8.741	12,801,291	8.5262	-1.27%
2016-04-12	0	11.00	10.98	11.00	10.70	11.20	17,778,400	195,265,817	10.983	8.632	8.616	8.632	8.396	8.788	22,656,693	8.6185	0.92%
2016-04-11	0	10.90	10.88	10.90	10.56	12.00	34,781,500	382,504,190	10.997	8.553	8.537	8.553	8.286	9.416	44,325,348	8.6295	19.78%
2016-04-08	1	-	-	-	-	-	0	0	-	7.141	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	7.141	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	7.141	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	7.141	-	-	-	-	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	7.141	7.109	7.141	6.764	7.258	19,970,397	7.1181	5.94%
2016-03-31	0	8.590	8.570	8.600	7.700	9.040	18,385,200	157,896,802	8.5883	6.740	6.725	6.748	6.042	7.094	23,429,995	6.7391	12.14%
2016-03-30	0	7.660	7.650	7.660	7.500	7.730	3,893,000	29,750,785	7.6421	6.011	6.003	6.011	5.885	6.066	4,961,217	5.9967	2.68%
2016-03-29	0	7.460	7.450	7.470	7.390	7.540	2,145,500	16,019,277	7.4665	5.854	5.846	5.862	5.799	5.917	2,734,213	5.8588	0.95%
2016-03-24	0	7.390	7.390	7.400	7.330	7.660	2,991,500	22,295,707	7.4530	5.799	5.799	5.807	5.752	6.011	3,812,351	5.8483	-3.90%
2016-03-23	0	7.690	7.690	7.710	7.520	7.930	3,385,500	25,982,200	7.6746	6.034	6.034	6.050	5.901	6.223	4,314,462	6.0221	0.65%
2016-03-22	0	7.640	7.580	7.640	7.190	7.640	4,249,500	31,714,505	7.4631	5.995	5.948	5.995	5.642	5.995	5,415,539	5.8562	6.70%
2016-03-21	0	7.160	7.160	7.180	7.050	7.220	5,445,392	39,049,527	7.1711	5.618	5.618	5.634	5.532	5.665	6,939,577	5.6271	2.43%
2016-03-18	0	6.990	6.960	7.010	6.860	7.120	4,766,176	33,176,023	6.9607	5.485	5.461	5.501	5.383	5.587	6,073,988	5.4620	1.45%
2016-03-17	0	6.890	6.890	6.900	6.840	7.000	2,862,000	19,737,545	6.8964	5.406	5.406	5.414	5.367	5.493	3,647,317	5.4115	1.47%
2016-03-16	0	6.790	6.780	6.800	6.700	7.000	2,389,208	16,474,073	6.8952	5.328	5.320	5.336	5.257	5.493	3,044,793	5.4106	-2.16%
2016-03-15	0	6.940	6.930	6.940	6.890	7.010	485,000	3,368,708	6.9458	5.446	5.438	5.446	5.406	5.501	618,081	5.4503	0.73%
2016-03-14	0	6.890	6.870	6.890	6.850	7.240	3,397,100	23,779,043	6.9998	5.406	5.391	5.406	5.375	5.681	4,329,245	5.4927	-3.09%
2016-03-11	0	7.110	7.110	7.150	7.020	7.160	1,569,000	11,140,560	7.1004	5.579	5.579	5.611	5.508	5.618	1,999,525	5.5716	1.86%
2016-03-10	0	6.980	6.980	6.990	6.920	7.270	1,516,600	10,727,627	7.0735	5.477	5.477	5.485	5.430	5.705	1,932,747	5.5505	-1.27%
2016-03-09	0	7.070	7.070	7.140	7.060	7.310	1,844,700	13,145,337	7.1260	5.548	5.548	5.603	5.540	5.736	2,350,875	5.5917	-1.67%
2016-03-08	0	7.190	7.220	7.280	7.150	7.750	3,064,900	22,634,227	7.3850	5.642	5.665	5.713	5.611	6.081	3,905,891	5.7949	-5.64%
2016-03-07	0	7.620	7.680	7.700	7.420	7.800	6,764,118	51,811,759	7.6598	5.979	6.026	6.042	5.822	6.121	8,620,154	6.0105	4.38%
2016-03-04	0	7.300	7.300	7.340	7.040	7.380	2,237,000	16,270,775	7.2735	5.728	5.728	5.760	5.524	5.791	2,850,820	5.7074	3.69%
2016-03-03	0	7.040	7.020	7.090	6.960	7.180	1,427,500	10,006,400	7.0097	5.524	5.508	5.563	5.461	5.634	1,819,198	5.5004	-0.14%
2016-03-02	0	7.050	7.030	7.060	6.900	7.100	1,747,500	12,250,772	7.0105	5.532	5.516	5.540	5.414	5.571	2,227,004	5.5010	2.92%
2016-03-01	0	6.850	6.820	6.850	6.700	6.920	1,727,000	11,738,905	6.7973	5.375	5.352	5.375	5.257	5.430	2,200,879	5.3337	-0.44%
2016-02-29	0	6.880	6.780	6.930	6.650	6.930	728,500	4,960,877	6.8097	5.399	5.320	5.438	5.218	5.438	928,396	5.3435	0.44%
2016-02-26	0	6.850	6.840	6.850	6.670	6.880	2,073,500	14,004,749	6.7542	5.375	5.367	5.375	5.234	5.399	2,642,457	5.2999	4.58%
2016-02-25	0	6.550	6.540	6.560	6.410	6.940	5,352,700	35,606,942	6.6521	5.140	5.132	5.148	5.030	5.446	6,821,451	5.2198	-5.62%
2016-02-24	0	6.940	6.920	6.950	6.800	7.200	2,553,500	17,852,150	6.9912	5.446	5.430	5.454	5.336	5.650	3,254,166	5.4859	-2.66%
2016-02-23	0	7.130	7.120	7.130	7.070	7.310	3,163,000	22,787,640	7.2044	5.595	5.587	5.595	5.548	5.736	4,030,909	5.6532	-2.06%
2016-02-22	0	7.280	7.270	7.280	7.160	7.290	2,686,000	19,471,777	7.2494	5.713	5.705	5.713	5.618	5.720	3,423,023	5.6885	0.83%
2016-02-19	0	7.220	7.200	7.260	7.040	7.270	3,276,000	23,567,292	7.1939	5.665	5.650	5.697	5.524	5.705	4,174,916	5.6450	0.00%
2016-02-18	0	7.220	7.210	7.240	7.190	7.400	5,892,500	42,921,442	7.2841	5.665	5.658	5.681	5.642	5.807	7,509,369	5.7157	0.84%
2016-02-17	0	7.160	7.180	7.190	7.050	7.500	5,784,500	41,535,627	7.1805	5.618	5.634	5.642	5.532	5.885	7,371,734	5.6344	-3.63%
2016-02-16	0	7.430	7.430	7.440	7.120	7.490	7,405,500	54,733,735	7.3910	5.830	5.830	5.838	5.587	5.877	9,437,528	5.7996	4.35%
2016-02-15	0	7.120	7.120	7.150	6.990	7.220	2,500,000	17,717,707	7.0871	5.587	5.587	5.611	5.485	5.665	3,185,986	5.5611	1.71%
2016-02-12	0	7.000	7.000	7.010	6.980	7.040	8,140,000	57,051,505	7.0088	5.493	5.493	5.501	5.477	5.524	10,373,570	5.4997	-0.57%
2016-02-11	0	7.040	7.000	7.040	6.800	7.140	6,951,000	48,720,465	7.0091	5.524	5.493	5.524	5.336	5.603	8,858,315	5.5000	-0.28%
2016-02-05	0	7.060	7.060	7.070	6.950	7.330	5,019,500	35,394,887	7.0515	5.540	5.540	5.548	5.454	5.752	6,396,823	5.5332	0.71%
2016-02-04	0	7.010	7.000	7.010	6.630	7.070	5,950,000	40,834,092	6.8629	5.501	5.493	5.501	5.202	5.548	7,582,647	5.3852	4.32%
2016-02-03	0	6.720	6.720	6.740	6.550	6.760	5,776,647	38,592,674	6.6808	5.273	5.273	5.289	5.140	5.304	7,361,726	5.2423	-0.44%
2016-02-02	0	6.750	6.720	6.750	6.490	6.750	4,593,500	30,488,520	6.6373	5.297	5.273	5.297	5.093	5.297	5,853,931	5.2082	3.85%
2016-02-01	0	6.500	6.500	6.510	6.350	6.670	6,227,434	40,406,788	6.4885	5.100	5.100	5.108	4.983	5.234	7,936,207	5.0914	-2.55%
2016-01-29	0	6.670	6.680	6.730	6.050	6.850	5,648,100	37,186,987	6.5840	5.234	5.242	5.281	4.747	5.375	7,197,907	5.1664	10.98%
2016-01-28	0	6.010	6.000	6.040	5.900	6.040	4,893,700	29,229,076	5.9728	4.716	4.708	4.740	4.630	4.740	6,236,504	4.6868	0.50%
2016-01-27	0	5.980	5.980	6.000	5.880	6.160	6,614,500	39,594,877	5.9861	4.692	4.692	4.708	4.614	4.834	8,429,482	4.6972	-0.66%
2016-01-26	0	6.020	6.000	6.020	5.980	6.200	5,765,900	35,218,772	6.1081	4.724	4.708	4.724	4.692	4.865	7,348,031	4.7930	-1.63%
2016-01-25	0	6.120	6.120	6.130	6.020	6.220	5,643,509	34,568,826	6.1254	4.802	4.802	4.810	4.724	4.881	7,192,056	4.8065	0.49%
2016-01-22	0	6.090	6.090	6.100	5.750	6.100	12,226,500	72,316,075	5.9147	4.779	4.779	4.787	4.512	4.787	15,581,383	4.6412	4.82%
2016-01-21	0	5.810	5.790	5.840	5.750	6.120	11,499,900	67,807,813	5.8964	4.559	4.543	4.583	4.512	4.802	14,655,408	4.6268	-3.65%
2016-01-20	0	6.030	6.020	6.030	5.860	6.190	4,386,632	26,354,276	6.0079	4.732	4.724	4.732	4.598	4.857	5,590,299	4.7143	-3.52%
2016-01-19	0	6.250	6.250	6.270	6.170	6.340	3,590,000	22,472,321	6.2597	4.904	4.904	4.920	4.842	4.975	4,575,076	4.9119	-0.95%
2016-01-18	0	6.310	6.290	6.300	5.970	6.380	4,066,000	25,515,995	6.2755	4.951	4.936	4.944	4.685	5.006	5,181,688	4.9243	2.27%
2016-01-15	0	6.170	6.170	6.200	6.130	6.510	8,223,000	51,648,959	6.2810	4.842	4.842	4.865	4.810	5.108	10,479,345	4.9286	-5.22%
2016-01-14	0	6.510	6.530	6.550	6.400	6.580	8,566,000	55,733,157	6.5063	5.108	5.124	5.140	5.022	5.163	10,916,462	5.1054	-1.21%
2016-01-13	0	6.590	6.560	6.600	6.480	7.110	8,785,400	59,371,951	6.7580	5.171	5.148	5.179	5.085	5.579	11,196,064	5.3029	-3.23%
2016-01-12	0	6.810	6.820	6.860	6.800	7.330	7,069,000	49,472,660	6.9985	5.344	5.352	5.383	5.336	5.752	9,008,694	5.4917	-4.89%
2016-01-11	0	7.160	7.130	7.150	7.070	7.460	8,078,500	57,954,663	7.1739	5.618	5.595	5.611	5.548	5.854	10,295,195	5.6293	-4.66%
2016-01-08	0	7.510	7.460	7.490	7.160	7.540	5,638,563	41,558,726	7.3704	5.893	5.854	5.877	5.618	5.917	7,185,753	5.7835	2.60%
2016-01-07	0	7.320	7.320	7.350	7.130	7.780	11,511,800	84,753,715	7.3623	5.744	5.744	5.767	5.595	6.105	14,670,573	5.7771	-6.39%
2016-01-06	0	7.940	7.930	7.940	7.700	8.180	8,504,621	67,520,133	7.9392	6.136	6.129	6.136	5.951	6.322	11,004,557	6.1357	-2.22%
2016-01-05	0	8.120	8.120	8.170	7.990	8.510	6,141,500	50,289,752	8.1885	6.275	6.275	6.314	6.175	6.577	7,946,796	6.3283	-4.47%
2016-01-04	0	8.500	8.490	8.500	8.400	9.060	5,215,000	45,044,982	8.6376	6.569	6.561	6.569	6.492	7.002	6,747,951	6.6754	-6.18%
2015-12-31	0	9.060	9.060	9.070	8.970	9.130	2,173,000	19,599,072	9.0194	7.002	7.002	7.010	6.932	7.056	2,811,754	6.9704	0.67%
2015-12-30	0	9.000	8.970	9.010	8.950	9.090	2,491,000	22,474,218	9.0222	6.955	6.932	6.963	6.917	7.025	3,223,230	6.9726	-0.33%
2015-12-29	0	9.030	9.020	9.030	9.000	9.060	2,094,000	18,868,256	9.0106	6.979	6.971	6.979	6.955	7.002	2,709,532	6.9637	0.67%
2015-12-28	0	8.970	8.950	8.970	8.910	9.160	593,500	5,339,602	8.9968	6.932	6.917	6.932	6.886	7.079	767,960	6.9530	-1.10%
2015-12-24	0	9.070	9.060	9.070	9.060	9.170	1,804,500	16,380,645	9.0777	7.010	7.002	7.010	7.002	7.087	2,334,933	7.0155	0.89%
2015-12-23	0	8.990	8.990	9.000	8.900	9.180	2,722,416	24,599,187	9.0358	6.948	6.948	6.955	6.878	7.095	3,522,671	6.9831	0.11%
2015-12-22	0	8.980	8.970	8.990	8.730	9.060	2,074,000	18,577,957	8.9575	6.940	6.932	6.948	6.747	7.002	2,683,653	6.9226	2.63%
2015-12-21	0	8.750	8.740	8.760	8.730	9.070	3,999,500	35,178,170	8.7956	6.762	6.755	6.770	6.747	7.010	5,175,154	6.7975	-2.78%
2015-12-18	0	9.000	8.990	9.040	8.990	9.340	5,376,677	49,243,292	9.1587	6.955	6.948	6.986	6.948	7.218	6,957,153	7.0781	-3.64%
2015-12-17	0	9.340	9.330	9.340	9.200	9.390	2,789,000	25,971,417	9.3121	7.218	7.210	7.218	7.110	7.257	3,608,827	7.1966	1.85%
2015-12-16	0	9.170	9.170	9.190	9.160	9.400	2,856,500	26,394,320	9.2401	7.087	7.087	7.102	7.079	7.265	3,696,169	7.1410	-1.40%
2015-12-15	0	9.300	9.300	9.330	9.170	9.370	1,510,000	14,010,985	9.2788	7.187	7.187	7.210	7.087	7.241	1,953,865	7.1709	0.65%
2015-12-14	0	9.240	9.210	9.290	9.000	9.290	3,442,864	31,610,612	9.1815	7.141	7.118	7.180	6.955	7.180	4,454,895	7.0957	0.54%
2015-12-11	0	9.190	9.190	9.200	8.890	9.200	3,409,575	30,978,417	9.0857	7.102	7.102	7.110	6.870	7.110	4,411,821	7.0217	1.55%
2015-12-10	0	9.050	9.040	9.060	8.820	9.330	3,943,000	35,804,962	9.0806	6.994	6.986	7.002	6.816	7.210	5,102,046	7.0178	-0.22%
2015-12-09	0	9.070	9.070	9.080	9.070	9.610	11,691,500	107,323,296	9.1796	7.010	7.010	7.017	7.010	7.427	15,128,220	7.0942	-6.49%
2015-12-08	0	9.700	9.690	9.700	9.680	10.10	4,662,400	45,644,184	9.7898	7.496	7.489	7.496	7.481	7.806	6,032,914	7.5659	-3.96%
2015-12-07	0	10.10	10.08	10.12	10.04	10.20	6,662,545	67,404,670	10.117	7.806	7.790	7.821	7.759	7.883	8,621,002	7.8187	-0.39%
2015-12-04	0	10.14	10.14	10.16	10.08	10.60	7,563,649	77,750,622	10.280	7.836	7.836	7.852	7.790	8.192	9,786,986	7.9443	-5.41%
2015-12-03	0	10.72	10.70	10.74	10.52	11.04	4,578,598	48,798,599	10.658	8.285	8.269	8.300	8.130	8.532	5,924,478	8.2368	-3.25%
2015-12-02	0	11.08	11.04	11.06	11.02	11.18	2,340,000	25,908,750	11.072	8.563	8.532	8.547	8.517	8.640	3,027,844	8.5568	-0.18%
2015-12-01	0	11.10	11.08	11.10	11.02	11.20	2,096,800	23,287,453	11.106	8.578	8.563	8.578	8.517	8.656	2,713,155	8.5832	-0.36%
2015-11-30	0	11.14	11.12	11.16	11.06	11.20	1,368,700	15,232,447	11.129	8.609	8.594	8.625	8.547	8.656	1,771,030	8.6009	-0.54%
2015-11-27	0	11.20	11.16	11.20	11.08	11.52	1,671,500	18,672,185	11.171	8.656	8.625	8.656	8.563	8.903	2,162,838	8.6332	-1.58%
2015-11-26	0	11.38	11.38	11.40	11.30	11.54	888,000	10,084,535	11.356	8.795	8.795	8.810	8.733	8.918	1,149,028	8.7766	0.35%
2015-11-25	0	11.34	11.32	11.38	11.30	11.54	556,000	6,325,210	11.376	8.764	8.748	8.795	8.733	8.918	719,436	8.7919	-0.35%
2015-11-24	0	11.38	11.36	11.46	11.28	11.58	1,569,500	17,925,996	11.421	8.795	8.779	8.857	8.717	8.949	2,030,855	8.8268	-1.22%
2015-11-23	0	11.52	11.52	11.54	11.30	11.58	1,575,500	18,117,550	11.500	8.903	8.903	8.918	8.733	8.949	2,038,619	8.8872	0.88%
2015-11-20	0	11.42	11.40	11.44	11.20	11.44	1,664,500	18,937,445	11.377	8.826	8.810	8.841	8.656	8.841	2,153,780	8.7927	0.88%
2015-11-19	0	11.32	11.28	11.32	11.20	11.36	1,169,400	13,190,982	11.280	8.748	8.717	8.748	8.656	8.779	1,513,145	8.7176	2.35%
2015-11-18	0	11.06	11.06	11.12	11.06	11.50	4,922,500	55,420,361	11.259	8.547	8.547	8.594	8.547	8.888	6,369,470	8.7009	-2.30%
2015-11-17	0	11.32	11.30	11.34	11.14	11.44	3,591,000	40,269,900	11.214	8.748	8.733	8.764	8.609	8.841	4,646,576	8.6666	2.91%
2015-11-16	0	11.00	11.00	11.06	10.90	11.12	3,506,500	38,610,980	11.011	8.501	8.501	8.547	8.424	8.594	4,537,237	8.5098	-3.17%
2015-11-13	0	11.36	11.30	11.36	11.20	11.56	1,988,206	22,563,925	11.349	8.779	8.733	8.779	8.656	8.934	2,572,640	8.7707	-1.90%
2015-11-12	0	11.58	11.56	11.60	11.52	11.74	1,834,500	21,319,640	11.621	8.949	8.934	8.965	8.903	9.073	2,373,752	8.9814	-0.52%
2015-11-11	0	11.64	11.62	11.64	11.50	11.68	1,541,400	17,878,493	11.599	8.996	8.980	8.996	8.888	9.027	1,994,495	8.9639	0.87%
2015-11-10	0	11.54	11.52	11.54	11.46	11.68	2,680,000	30,927,602	11.540	8.918	8.903	8.918	8.857	9.027	3,467,787	8.9185	-1.03%
2015-11-09	0	11.66	11.64	11.68	11.28	11.72	4,858,000	56,551,230	11.641	9.011	8.996	9.027	8.717	9.058	6,286,011	8.9964	3.37%
2015-11-06	0	11.28	11.28	11.30	11.12	11.70	7,351,000	83,188,317	11.317	8.717	8.717	8.733	8.594	9.042	9,511,829	8.7458	-3.75%
2015-11-05	0	11.72	11.68	11.80	11.44	11.88	5,024,500	58,075,732	11.559	9.058	9.027	9.119	8.841	9.181	6,501,453	8.9327	0.00%
2015-11-04	0	11.72	11.70	11.76	11.46	11.92	7,529,790	88,173,860	11.710	9.058	9.042	9.088	8.857	9.212	9,743,174	9.0498	1.38%
2015-11-03	0	11.56	11.54	11.56	11.36	11.80	3,079,000	35,607,529	11.565	8.934	8.918	8.934	8.779	9.119	3,984,073	8.9375	0.87%
2015-11-02	0	11.46	11.44	11.46	11.42	11.92	4,864,500	56,852,618	11.687	8.857	8.841	8.857	8.826	9.212	6,294,421	9.0322	-2.72%
2015-10-30	0	11.78	11.76	11.78	11.70	12.00	3,936,500	46,453,315	11.801	9.104	9.088	9.104	9.042	9.274	5,093,635	9.1199	-1.17%
2015-10-29	0	11.92	11.92	11.94	11.80	12.58	9,809,500	117,812,545	12.010	9.212	9.212	9.228	9.119	9.722	12,693,005	9.2817	-4.64%
2015-10-28	0	12.50	12.48	12.50	12.42	12.64	3,899,500	48,727,655	12.496	9.660	9.645	9.660	9.599	9.769	5,045,759	9.6572	-0.64%
2015-10-27	0	12.58	12.56	12.58	12.28	12.86	6,757,000	84,259,420	12.470	9.722	9.707	9.722	9.490	9.939	8,743,222	9.6371	-1.10%
2015-10-26	0	12.72	12.72	12.76	12.64	13.10	8,107,000	103,811,730	12.805	9.830	9.830	9.861	9.769	10.12	10,490,055	9.8962	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	9.769	9.769	9.784	9.738	10.37	120,609,366	10.052	-13.19%
2015-10-22	0	14.56	14.52	14.56	13.82	14.58	3,103,900	44,720,314	14.408	11.25	11.22	11.25	10.68	11.27	4,016,292	11.135	5.20%
2015-10-20	0	13.84	13.80	13.90	13.76	13.90	1,144,200	15,822,923	13.829	10.70	10.67	10.74	10.63	10.74	1,480,538	10.687	-1.14%
2015-10-19	0	14.00	13.98	14.00	13.86	14.12	759,500	10,627,430	13.993	10.82	10.80	10.82	10.71	10.91	982,755	10.814	0.43%
2015-10-16	0	13.94	13.94	14.02	13.72	14.12	1,437,000	19,928,680	13.868	10.77	10.77	10.84	10.60	10.91	1,859,407	10.718	-1.13%
2015-10-15	0	14.10	14.08	14.10	13.82	14.26	493,300	6,923,852	14.036	10.90	10.88	10.90	10.68	11.02	638,306	10.847	2.03%
2015-10-14	0	13.82	13.80	13.82	13.68	13.96	549,000	7,584,510	13.815	10.68	10.67	10.68	10.57	10.79	710,379	10.677	0.14%
2015-10-13	0	13.80	13.76	13.82	13.72	13.90	1,474,000	20,353,891	13.809	10.67	10.63	10.68	10.60	10.74	1,907,283	10.672	-1.29%
2015-10-12	0	13.98	13.94	13.98	13.76	14.34	1,587,000	22,402,912	14.117	10.80	10.77	10.80	10.63	11.08	2,053,499	10.910	-0.14%
2015-10-09	0	14.00	14.00	14.04	13.92	14.14	2,023,000	28,159,741	13.920	10.82	10.82	10.85	10.76	10.93	2,617,661	10.758	0.72%
2015-10-08	0	13.90	13.86	13.90	13.66	14.20	1,635,722	22,631,258	13.836	10.74	10.71	10.74	10.56	10.97	2,116,543	10.693	-1.84%
2015-10-07	0	14.16	14.14	14.20	13.28	14.20	2,714,500	37,957,895	13.983	10.94	10.93	10.97	10.26	10.97	3,512,428	10.807	6.15%
2015-10-06	0	13.34	13.30	13.34	12.80	13.48	1,651,573	22,017,208	13.331	10.31	10.28	10.31	9.892	10.42	2,137,053	10.303	3.25%
2015-10-05	0	12.92	12.78	12.92	12.26	13.00	714,500	9,157,659	12.817	9.985	9.877	9.985	9.475	10.05	924,527	9.9052	0.62%
2015-10-02	0	12.84	12.74	12.88	11.96	12.98	1,224,000	15,711,820	12.836	9.923	9.846	9.954	9.243	10.03	1,583,795	9.9204	2.07%
2015-09-30	0	12.58	12.50	12.58	12.28	12.66	1,270,500	15,805,913	12.441	9.722	9.660	9.722	9.490	9.784	1,643,964	9.6145	1.94%
2015-09-29	0	12.34	12.34	12.38	12.08	12.54	1,014,743	12,470,335	12.289	9.537	9.537	9.568	9.336	9.691	1,313,027	9.4974	-1.44%
2015-09-25	0	12.52	12.50	12.54	12.24	12.74	778,500	9,706,488	12.468	9.676	9.660	9.691	9.459	9.846	1,007,340	9.6358	-1.42%
2015-09-24	0	12.70	12.68	12.70	12.60	12.84	671,500	8,540,735	12.719	9.815	9.799	9.815	9.738	9.923	868,888	9.8295	0.79%
2015-09-23	0	12.60	12.56	12.60	12.36	12.68	742,700	9,308,740	12.534	9.738	9.707	9.738	9.552	9.799	961,017	9.6863	-1.25%
2015-09-22	0	12.76	12.74	12.76	12.60	12.84	1,043,000	13,265,715	12.719	9.861	9.846	9.861	9.738	9.923	1,349,590	9.8294	0.00%
2015-09-21	0	12.76	12.74	12.78	12.48	12.80	753,800	9,563,866	12.688	9.861	9.846	9.877	9.645	9.892	975,380	9.8053	-0.16%
2015-09-18	0	12.78	12.74	12.76	12.60	12.86	3,399,675	43,294,096	12.735	9.877	9.846	9.861	9.738	9.939	4,399,010	9.8418	1.75%
2015-09-17	0	12.56	12.54	12.56	12.46	12.92	3,005,500	37,933,290	12.621	9.707	9.691	9.707	9.629	9.985	3,888,968	9.7541	2.95%
2015-09-16	0	12.20	12.18	12.20	11.80	12.32	2,044,500	24,789,710	12.125	9.428	9.413	9.428	9.119	9.521	2,645,481	9.3706	3.57%
2015-09-15	0	11.78	11.74	11.78	11.74	12.36	1,000,573	12,040,576	12.034	9.104	9.073	9.104	9.073	9.552	1,294,692	9.3000	-4.38%
2015-09-14	0	12.32	12.30	12.32	12.08	12.40	883,000	10,867,545	12.308	9.521	9.506	9.521	9.336	9.583	1,142,558	9.5116	2.50%
2015-09-11	0	12.02	11.98	12.06	11.98	12.18	1,759,500	21,168,360	12.031	9.289	9.258	9.320	9.258	9.413	2,276,706	9.2978	0.33%
2015-09-10	0	11.98	11.98	12.00	11.30	12.12	2,088,000	24,927,450	11.938	9.258	9.258	9.274	8.733	9.367	2,701,768	9.2263	-0.17%
2015-09-09	0	12.00	11.98	12.00	11.52	12.00	1,466,500	17,520,790	11.947	9.274	9.258	9.274	8.903	9.274	1,897,578	9.2332	4.53%
2015-09-08	0	11.48	11.46	11.48	11.10	11.60	1,091,500	12,318,095	11.285	8.872	8.857	8.872	8.578	8.965	1,412,347	8.7217	0.88%
2015-09-07	0	11.38	11.38	11.40	11.02	11.46	646,000	7,310,555	11.317	8.795	8.795	8.810	8.517	8.857	835,892	8.7458	1.97%
2015-09-04	0	11.16	11.14	11.20	10.88	11.20	736,090	8,116,427	11.026	8.625	8.609	8.656	8.408	8.656	952,464	8.5215	-0.18%
2015-09-02	0	11.18	11.18	11.20	10.98	11.26	1,216,000	13,610,304	11.193	8.640	8.640	8.656	8.486	8.702	1,573,444	8.6500	0.18%
2015-09-01	0	11.16	11.16	11.18	11.02	11.28	983,500	10,952,615	11.136	8.625	8.625	8.640	8.517	8.717	1,272,600	8.6065	-0.71%
2015-08-31	0	11.24	11.20	11.34	10.80	11.38	1,607,000	17,719,085	11.026	8.687	8.656	8.764	8.347	8.795	2,079,378	8.5213	-0.88%
2015-08-28	0	11.34	11.26	11.38	11.18	11.78	1,767,500	20,079,640	11.360	8.764	8.702	8.795	8.640	9.104	2,287,057	8.7797	-1.22%
2015-08-27	0	11.48	11.40	11.50	10.84	11.50	1,509,500	16,920,320	11.209	8.872	8.810	8.888	8.377	8.888	1,953,218	8.6628	5.90%
2015-08-26	0	10.84	10.82	10.84	10.52	11.12	828,500	8,959,210	10.814	8.377	8.362	8.377	8.130	8.594	1,072,038	8.3572	-0.91%
2015-08-25	0	10.94	10.90	10.96	10.30	11.48	2,737,500	29,552,950	10.796	8.455	8.424	8.470	7.960	8.872	3,542,189	8.3431	-1.62%
2015-08-24	0	11.12	11.06	11.12	10.30	11.52	2,839,500	30,684,445	10.806	8.594	8.547	8.594	7.960	8.903	3,674,172	8.3514	-5.76%
2015-08-21	0	11.80	11.80	11.82	11.80	12.32	5,414,800	65,567,103	12.109	9.119	9.119	9.135	9.119	9.521	7,006,482	9.3581	-4.53%
2015-08-20	0	12.36	12.36	12.38	12.06	12.50	3,743,400	46,309,047	12.371	9.552	9.552	9.568	9.320	9.660	4,843,774	9.5605	-1.28%
2015-08-19	0	12.52	12.52	12.60	12.44	12.68	1,464,300	18,294,342	12.494	9.676	9.676	9.738	9.614	9.799	1,894,731	9.6554	-1.57%
2015-08-18	0	12.72	12.60	12.76	12.50	12.82	1,322,900	16,770,978	12.677	9.830	9.738	9.861	9.660	9.908	1,711,767	9.7975	0.16%
2015-08-17	0	12.70	12.70	12.80	12.64	12.88	2,146,000	27,348,153	12.744	9.815	9.815	9.892	9.769	9.954	2,776,817	9.8487	1.44%
2015-08-14	0	12.52	12.50	12.52	12.32	12.60	2,820,000	35,252,830	12.501	9.676	9.660	9.676	9.521	9.738	3,648,940	9.6611	1.62%
2015-08-13	0	12.32	12.30	12.40	12.20	12.52	1,200,000	14,789,351	12.324	9.521	9.506	9.583	9.428	9.676	1,552,740	9.5247	-0.96%
2015-08-12	0	12.44	12.44	12.48	12.36	12.82	1,857,500	23,153,490	12.465	9.614	9.614	9.645	9.552	9.908	2,403,513	9.6332	-4.31%
2015-08-11	0	13.00	13.00	13.02	12.82	13.36	1,369,000	17,856,485	13.043	10.05	10.05	10.06	9.908	10.32	1,771,418	10.080	1.72%
2015-08-10	0	12.78	12.76	12.82	12.52	13.06	1,236,900	15,754,025	12.737	9.877	9.861	9.908	9.676	10.09	1,600,487	9.8433	0.79%
2015-08-07	0	12.68	12.68	12.72	12.36	12.82	398,500	5,021,635	12.601	9.799	9.799	9.830	9.552	9.908	515,639	9.7387	2.59%
2015-08-06	0	12.36	12.38	12.42	12.30	12.66	941,000	11,665,645	12.397	9.552	9.568	9.599	9.506	9.784	1,217,607	9.5808	-2.22%
2015-08-05	0	12.64	12.60	12.66	12.40	12.66	838,500	10,498,980	12.521	9.769	9.738	9.784	9.583	9.784	1,084,977	9.6767	0.80%
2015-08-04	0	12.54	12.50	12.54	12.24	12.58	901,500	11,228,790	12.456	9.691	9.660	9.691	9.459	9.722	1,166,496	9.6261	0.64%
2015-08-03	0	12.46	12.44	12.48	12.40	12.84	1,195,000	14,886,899	12.458	9.629	9.614	9.645	9.583	9.923	1,546,271	9.6276	-1.89%
2015-07-31	0	12.70	12.68	12.70	12.54	12.70	1,400,000	17,687,365	12.634	9.815	9.799	9.815	9.691	9.815	1,811,530	9.7638	0.00%
2015-07-30	0	12.70	12.66	12.70	12.40	12.70	2,672,900	33,697,214	12.607	9.815	9.784	9.815	9.583	9.815	3,458,600	9.7430	2.42%
2015-07-29	0	12.40	12.36	12.40	12.20	12.60	3,062,500	37,953,339	12.393	9.583	9.552	9.583	9.428	9.738	3,962,723	9.5776	3.33%
2015-07-28	0	12.00	12.00	12.02	11.76	12.38	4,277,500	51,800,880	12.110	9.274	9.274	9.289	9.088	9.568	5,534,872	9.3590	0.17%
2015-07-27	0	11.98	11.94	11.98	11.86	12.60	4,126,000	49,714,810	12.049	9.258	9.228	9.258	9.166	9.738	5,338,839	9.3119	-4.92%
2015-07-24	0	12.60	12.58	12.66	12.52	12.90	1,945,500	24,554,655	12.621	9.738	9.722	9.784	9.676	9.969	2,517,380	9.7541	-2.17%
2015-07-23	0	12.88	12.84	12.90	12.66	13.00	1,538,500	19,773,018	12.852	9.954	9.923	9.969	9.784	10.05	1,990,743	9.9325	1.58%
2015-07-22	0	12.68	12.66	12.70	12.54	12.76	5,535,500	70,087,759	12.662	9.799	9.784	9.815	9.691	9.861	7,162,662	9.7852	-0.47%
2015-07-21	0	12.74	12.74	12.86	12.64	13.10	3,854,425	49,075,250	12.732	9.846	9.846	9.939	9.769	10.12	4,987,434	9.8398	-1.85%
2015-07-20	0	12.98	12.84	12.98	12.80	13.10	2,249,000	29,071,365	12.926	10.03	9.923	10.03	9.892	10.12	2,910,094	9.9898	0.15%
2015-07-17	0	12.96	12.96	12.98	12.86	13.22	2,886,000	37,446,000	12.975	10.02	10.02	10.03	9.939	10.22	3,734,341	10.027	-0.15%
2015-07-16	0	12.98	12.92	12.98	12.78	13.22	2,651,000	34,390,629	12.973	10.03	9.985	10.03	9.877	10.22	3,430,262	10.026	-1.37%
2015-07-15	0	13.16	13.06	13.16	12.86	13.34	1,603,416	20,974,297	13.081	10.17	10.09	10.17	9.939	10.31	2,074,741	10.109	0.77%
2015-07-14	0	13.06	13.02	13.04	13.02	13.40	2,993,500	39,401,805	13.162	10.09	10.06	10.08	10.06	10.36	3,873,440	10.172	-2.97%
2015-07-13	0	13.46	13.44	13.46	12.82	13.78	1,734,400	23,149,798	13.347	10.40	10.39	10.40	9.908	10.65	2,244,227	10.315	3.86%
2015-07-10	0	12.96	12.96	12.98	12.56	13.20	2,456,500	31,574,425	12.853	10.02	10.02	10.03	9.707	10.20	3,178,589	9.9335	1.57%
2015-07-09	0	12.76	12.58	12.78	10.56	12.98	2,209,120	27,134,050	12.283	9.861	9.722	9.877	8.161	10.03	2,858,491	9.4924	16.00%
2015-07-08	0	11.00	10.98	11.00	9.500	12.04	12,685,400	138,343,702	10.906	8.501	8.486	8.501	7.342	9.305	16,414,277	8.4283	-4.18%
2015-07-07	0	11.48	11.48	11.50	11.40	12.46	7,017,000	82,979,850	11.826	8.872	8.872	8.888	8.810	9.629	9,079,649	9.1391	-7.87%
2015-07-06	0	12.46	12.48	12.50	11.18	14.18	9,763,800	117,372,603	12.021	9.629	9.645	9.660	8.640	10.96	12,633,872	9.2903	-8.78%
2015-07-03	0	13.66	13.62	13.66	13.50	14.20	4,371,000	59,871,772	13.697	10.56	10.53	10.56	10.43	10.97	5,655,857	10.586	-2.43%
2015-07-02	0	14.00	13.94	14.02	13.78	14.80	3,149,000	44,500,824	14.132	10.82	10.77	10.84	10.65	11.44	4,074,649	10.921	-5.15%
2015-06-30	0	14.76	14.76	14.78	14.02	14.78	3,365,300	48,659,385	14.459	11.41	11.41	11.42	10.84	11.42	4,354,531	11.174	2.07%
2015-06-29	0	14.46	14.44	14.46	13.28	14.96	4,038,000	58,088,100	14.385	11.18	11.16	11.18	10.26	11.56	5,224,971	11.117	-3.60%
2015-06-26	0	15.00	14.98	15.04	14.80	15.40	3,429,500	51,476,270	15.010	11.59	11.58	11.62	11.44	11.90	4,437,603	11.600	-1.45%
2015-06-25	0	15.22	15.22	15.24	15.22	16.00	3,157,000	49,333,299	15.627	11.76	11.76	11.78	11.76	12.37	4,085,001	12.077	-3.79%
2015-06-24	0	15.82	15.78	15.86	15.64	16.06	2,801,100	44,449,420	15.869	12.23	12.20	12.26	12.09	12.41	3,624,484	12.264	1.15%
2015-06-23	0	15.64	15.64	15.72	15.10	15.80	3,455,500	53,686,300	15.536	12.09	12.09	12.15	11.67	12.21	4,471,245	12.007	3.03%
2015-06-22	0	15.18	15.12	15.18	14.86	15.28	2,343,947	35,374,255	15.092	11.73	11.69	11.73	11.48	11.81	3,032,951	11.663	2.43%
2015-06-19	0	14.82	14.78	14.80	14.78	15.20	2,877,000	43,257,175	15.036	11.45	11.42	11.44	11.42	11.75	3,722,695	11.620	-1.07%
2015-06-18	0	14.98	14.96	14.98	14.76	15.14	2,631,800	39,480,891	15.001	11.58	11.56	11.58	11.41	11.70	3,405,418	11.594	0.94%
2015-06-17	0	14.84	14.82	14.84	14.60	14.94	1,876,000	27,769,142	14.802	11.47	11.45	11.47	11.28	11.55	2,427,451	11.440	0.68%
2015-06-16	0	14.74	14.70	14.74	14.62	15.20	2,958,000	43,801,920	14.808	11.39	11.36	11.39	11.30	11.75	3,827,505	11.444	-2.77%
2015-06-15	0	15.16	15.16	15.20	15.00	15.58	4,146,000	62,949,016	15.183	11.72	11.72	11.75	11.59	12.04	5,364,718	11.734	0.00%
2015-06-12	0	15.16	15.16	15.22	14.90	15.38	4,783,324	72,115,715	15.076	11.72	11.72	11.76	11.52	11.89	6,189,384	11.652	-0.13%
2015-06-11	0	15.18	15.18	15.20	14.96	15.50	1,323,000	20,078,875	15.177	11.73	11.73	11.75	11.56	11.98	1,711,896	11.729	0.26%
2015-06-10	0	15.14	15.14	15.20	14.90	15.78	4,434,000	68,545,970	15.459	11.70	11.70	11.75	11.52	12.20	5,737,376	11.947	1.47%
2015-06-09	0	14.92	14.90	14.96	14.88	15.16	3,385,000	50,607,345	14.950	11.53	11.52	11.56	11.50	11.72	4,380,022	11.554	-1.19%
2015-06-08	0	15.10	15.00	15.12	14.94	15.44	2,874,500	43,524,195	15.141	11.67	11.59	11.69	11.55	11.93	3,719,460	11.702	-1.24%
2015-06-05	0	15.34	15.32	15.34	15.04	15.60	2,767,600	42,515,496	15.362	11.82	11.80	11.82	11.59	12.02	3,592,848	11.833	-0.26%
2015-06-04	0	15.38	15.36	15.38	15.26	15.64	3,770,500	57,852,975	15.344	11.85	11.83	11.85	11.75	12.05	4,894,794	11.819	-0.13%
2015-06-03	0	15.40	15.34	15.40	15.30	16.30	4,585,600	70,980,525	15.479	11.86	11.82	11.86	11.79	12.56	5,952,942	11.924	-3.51%
2015-06-02	0	15.96	15.96	16.00	15.80	16.34	5,481,900	87,774,569	16.012	12.29	12.29	12.32	12.17	12.59	7,116,502	12.334	-0.25%
2015-06-01	0	16.00	15.98	16.00	15.84	16.20	2,877,500	46,009,001	15.989	12.32	12.31	12.32	12.20	12.48	3,735,518	12.317	0.50%
2015-05-29	0	15.92	15.82	15.86	15.50	16.02	7,751,500	123,147,978	15.887	12.26	12.19	12.22	11.94	12.34	10,062,855	12.238	3.11%
2015-05-28	0	15.44	15.46	15.48	15.26	16.24	3,640,500	57,421,260	15.773	11.89	11.91	11.92	11.75	12.51	4,726,030	12.150	-1.53%
2015-05-27	0	15.68	15.66	15.68	15.36	15.78	3,572,500	55,633,660	15.573	12.08	12.06	12.08	11.83	12.16	4,637,754	11.996	0.26%
2015-05-26	0	15.64	15.60	15.70	15.00	15.70	5,673,900	88,120,541	15.531	12.05	12.02	12.09	11.55	12.09	7,365,753	11.964	4.83%
2015-05-22	0	14.92	14.90	14.92	14.62	15.02	2,748,000	40,874,300	14.874	11.49	11.48	11.49	11.26	11.57	3,567,403	11.458	1.63%
2015-05-21	0	14.68	14.64	14.68	14.50	15.38	4,863,500	71,738,455	14.750	11.31	11.28	11.31	11.17	11.85	6,313,706	11.362	-2.52%
2015-05-20	0	15.06	15.00	15.12	15.00	15.56	2,680,500	40,945,595	15.275	11.60	11.55	11.65	11.55	11.99	3,479,776	11.767	-2.08%
2015-05-19	0	15.38	15.36	15.38	15.24	15.64	4,242,365	65,184,495	15.365	11.85	11.83	11.85	11.74	12.05	5,507,360	11.836	1.32%
2015-05-18	0	15.18	15.14	15.26	15.10	15.64	6,393,500	98,242,745	15.366	11.69	11.66	11.75	11.63	12.05	8,299,924	11.837	-0.91%
2015-05-15	0	15.32	15.24	15.36	15.00	15.60	4,860,500	74,564,370	15.341	11.80	11.74	11.83	11.55	12.02	6,309,812	11.817	3.10%
2015-05-14	0	14.86	14.86	14.90	14.40	14.96	3,029,000	44,886,945	14.819	11.45	11.45	11.48	11.09	11.52	3,932,192	11.415	2.34%
2015-05-13	0	14.52	14.50	14.52	14.44	15.00	3,219,000	47,013,719	14.605	11.18	11.17	11.18	11.12	11.55	4,178,847	11.250	-3.07%
2015-05-12	0	14.98	14.94	14.98	14.92	15.40	3,651,500	54,877,415	15.029	11.54	11.51	11.54	11.49	11.86	4,740,310	11.577	-1.32%
2015-05-11	0	15.18	15.16	15.18	14.62	15.26	3,980,000	59,869,119	15.042	11.69	11.68	11.69	11.26	11.75	5,166,763	11.587	2.29%
2015-05-08	0	14.84	14.82	14.86	14.62	15.30	5,487,100	81,589,837	14.869	11.43	11.42	11.45	11.26	11.79	7,123,253	11.454	-0.54%
2015-05-07	0	14.92	14.92	14.94	14.80	15.30	3,825,000	57,240,849	14.965	11.49	11.49	11.51	11.40	11.79	4,965,545	11.528	-3.24%
2015-05-06	0	15.42	15.32	15.44	15.00	15.50	17,589,936	270,249,286	15.364	11.88	11.80	11.89	11.55	11.94	22,834,932	11.835	-6.09%
2015-05-05	0	16.42	16.42	16.46	16.36	16.78	6,529,500	107,481,680	16.461	12.65	12.65	12.68	12.60	12.93	8,476,477	12.680	-0.48%
2015-05-04	0	16.50	16.42	16.52	16.08	17.20	5,420,500	90,023,935	16.608	12.71	12.65	12.73	12.39	13.25	7,036,794	12.793	3.00%
2015-04-30	0	16.02	16.00	16.04	15.84	16.16	3,176,500	50,849,915	16.008	12.34	12.32	12.36	12.20	12.45	4,123,674	12.331	0.38%
2015-04-29	0	15.96	15.92	15.96	15.84	16.16	2,381,500	38,086,600	15.993	12.29	12.26	12.29	12.20	12.45	3,091,620	12.319	0.76%
2015-04-28	0	15.84	15.80	15.84	15.70	16.50	2,501,500	39,960,495	15.975	12.20	12.17	12.20	12.09	12.71	3,247,401	12.305	-0.88%
2015-04-27	0	15.98	15.90	15.98	15.30	16.14	7,373,000	117,359,315	15.917	12.31	12.25	12.31	11.79	12.43	9,571,493	12.261	4.86%
2015-04-24	0	15.24	15.22	15.26	15.08	15.70	2,363,500	36,334,473	15.373	11.74	11.72	11.75	11.62	12.09	3,068,252	11.842	0.26%
2015-04-23	0	15.20	15.22	15.28	14.84	15.68	4,175,500	63,059,316	15.102	11.71	11.72	11.77	11.43	12.08	5,420,558	11.633	-1.17%
2015-04-22	0	15.38	15.34	15.40	15.20	15.72	2,718,000	41,877,670	15.408	11.85	11.82	11.86	11.71	12.11	3,528,458	11.869	1.59%
2015-04-21	0	15.14	15.14	15.24	14.82	15.34	6,238,500	94,921,704	15.215	11.66	11.66	11.74	11.42	11.82	8,098,706	11.721	4.27%
2015-04-20	0	14.52	14.52	14.54	14.40	15.00	3,253,000	47,766,480	14.684	11.18	11.18	11.20	11.09	11.55	4,222,985	11.311	-3.33%
2015-04-17	0	15.02	14.98	15.02	14.94	15.36	3,375,000	50,951,991	15.097	11.57	11.54	11.57	11.51	11.83	4,381,363	11.629	0.67%
2015-04-16	0	14.92	14.88	14.90	14.66	15.00	3,531,200	52,624,444	14.903	11.49	11.46	11.48	11.29	11.55	4,584,139	11.480	0.40%
2015-04-15	0	14.86	14.84	14.86	14.80	15.22	3,146,500	46,869,380	14.896	11.45	11.43	11.45	11.40	11.72	4,084,729	11.474	-1.72%
2015-04-14	0	15.12	15.06	15.12	15.00	15.70	3,369,500	51,418,110	15.260	11.65	11.60	11.65	11.55	12.09	4,374,223	11.755	-3.08%
2015-04-13	0	15.60	15.56	15.60	15.22	15.70	9,172,500	142,482,908	15.534	12.02	11.99	12.02	11.72	12.09	11,907,571	11.966	2.09%
2015-04-10	0	15.28	15.26	15.28	14.70	15.64	6,679,000	100,444,065	15.039	11.77	11.75	11.77	11.32	12.05	8,670,555	11.585	0.00%
2015-04-09	0	15.28	15.18	15.26	14.80	15.98	25,725,275	378,989,178	14.732	11.77	11.69	11.75	11.40	12.31	33,396,080	11.348	2.41%
2015-04-08	0	14.92	14.90	14.94	14.48	15.70	12,968,365	194,531,606	15.000	11.49	11.48	11.51	11.15	12.09	16,835,294	11.555	3.04%
2015-04-02	0	14.48	14.44	14.48	14.10	14.68	8,215,000	118,500,018	14.425	11.15	11.12	11.15	10.86	11.31	10,664,562	11.112	3.58%
2015-04-01	0	13.98	13.94	13.98	13.70	14.00	4,304,500	60,053,450	13.951	10.77	10.74	10.77	10.55	10.78	5,588,023	10.747	1.90%
2015-03-31	0	13.72	13.68	13.74	13.58	13.84	3,365,000	46,221,318	13.736	10.57	10.54	10.58	10.46	10.66	4,368,381	10.581	-0.44%
2015-03-30	0	13.78	13.72	13.80	13.48	13.88	4,429,500	60,910,727	13.751	10.61	10.57	10.63	10.38	10.69	5,750,296	10.593	2.07%
2015-03-27	0	13.50	13.50	13.52	13.18	13.58	3,493,900	46,752,365	13.381	10.40	10.40	10.41	10.15	10.46	4,535,717	10.308	2.12%
2015-03-26	0	13.22	13.18	13.26	13.10	13.40	2,616,000	34,532,363	13.200	10.18	10.15	10.21	10.09	10.32	3,396,043	10.168	0.61%
2015-03-25	0	13.14	13.14	13.16	12.90	13.52	3,180,100	41,882,897	13.170	10.12	10.12	10.14	9.937	10.41	4,128,347	10.145	1.08%
2015-03-24	0	13.00	12.98	13.00	12.92	13.26	7,901,300	100,261,378	12.689	10.01	9.999	10.01	9.952	10.21	10,257,323	9.7746	-1.52%
2015-03-23	0	13.20	13.18	13.20	13.10	13.80	1,646,500	21,926,805	13.317	10.17	10.15	10.17	10.09	10.63	2,137,456	10.258	-4.76%
2015-03-20	0	13.86	13.50	13.88	12.88	13.86	1,768,500	23,326,660	13.190	10.68	10.40	10.69	9.922	10.68	2,295,834	10.160	6.45%
2015-03-19	0	13.02	13.00	13.02	12.92	13.10	965,500	12,550,630	12.999	10.03	10.01	10.03	9.952	10.09	1,253,394	10.013	0.00%
2015-03-18	0	13.02	13.00	13.02	12.80	13.02	1,207,500	15,581,120	12.904	10.03	10.01	10.03	9.860	10.03	1,567,554	9.9398	0.00%
2015-03-17	0	13.02	13.00	13.08	12.76	13.12	970,000	12,478,186	12.864	10.03	10.01	10.08	9.829	10.11	1,259,236	9.9093	1.40%
2015-03-16	0	12.84	12.82	12.84	12.66	12.86	633,500	8,120,685	12.819	9.891	9.875	9.891	9.752	9.906	822,398	9.8744	1.42%
2015-03-13	0	12.66	12.64	12.66	12.46	13.14	1,544,800	19,648,177	12.719	9.752	9.737	9.752	9.598	10.12	2,005,431	9.7975	-2.31%
2015-03-12	0	12.96	12.94	12.96	12.80	13.18	1,185,000	15,395,960	12.992	9.983	9.968	9.983	9.860	10.15	1,538,345	10.008	-1.37%
2015-03-11	0	13.14	13.12	13.16	13.12	13.38	1,045,000	13,805,717	13.211	10.12	10.11	10.14	10.11	10.31	1,356,600	10.177	-1.35%
2015-03-10	0	13.32	13.30	13.34	13.12	13.36	806,000	10,669,090	13.237	10.26	10.25	10.28	10.11	10.29	1,046,334	10.197	1.68%
2015-03-09	0	13.10	13.00	13.10	12.96	13.18	344,800	4,494,275	13.034	10.09	10.01	10.09	9.983	10.15	447,613	10.041	-0.76%
2015-03-06	0	13.20	13.18	13.20	13.14	13.24	355,000	4,683,800	13.194	10.17	10.15	10.17	10.12	10.20	460,854	10.163	0.00%
2015-03-05	0	13.20	13.18	13.20	13.18	13.26	1,178,700	15,572,724	13.212	10.17	10.15	10.17	10.15	10.21	1,530,167	10.177	0.00%
2015-03-04	0	13.20	13.18	13.20	13.08	13.26	1,336,575	17,602,904	13.170	10.17	10.15	10.17	10.08	10.21	1,735,117	10.145	-0.60%
2015-03-03	0	13.28	13.28	13.30	13.08	13.36	1,759,000	23,355,980	13.278	10.23	10.23	10.25	10.08	10.29	2,283,502	10.228	1.07%
2015-03-02	0	13.14	13.14	13.20	13.10	13.46	822,760	10,874,816	13.217	10.12	10.12	10.17	10.09	10.37	1,068,092	10.182	0.15%
2015-02-27	0	13.12	13.12	13.14	12.92	13.14	899,000	11,722,770	13.040	10.11	10.11	10.12	9.952	10.12	1,167,065	10.045	0.46%
2015-02-26	0	13.06	13.08	13.10	12.82	13.16	677,260	8,841,255	13.054	10.06	10.08	10.09	9.875	10.14	879,207	10.056	1.08%
2015-02-25	0	12.92	12.90	12.92	12.88	13.10	772,075	9,974,858	12.920	9.952	9.937	9.952	9.922	10.09	1,002,294	9.9520	-0.77%
2015-02-24	0	13.02	13.00	13.04	12.90	13.08	549,500	7,139,490	12.993	10.03	10.01	10.04	9.937	10.08	713,351	10.008	-0.15%
2015-02-23	0	13.04	13.04	13.10	12.88	13.28	602,500	7,871,280	13.064	10.04	10.04	10.09	9.922	10.23	782,154	10.064	1.24%
2015-02-18	0	12.88	12.88	12.92	12.80	13.14	367,500	4,767,894	12.974	9.922	9.922	9.952	9.860	10.12	477,082	9.9939	-0.77%
2015-02-17	0	12.98	12.98	13.04	12.94	13.14	752,000	9,781,595	13.007	9.999	9.999	10.04	9.968	10.12	976,233	10.020	0.15%
2015-02-16	0	12.96	12.94	12.96	12.76	13.10	932,200	12,066,202	12.944	9.983	9.968	9.983	9.829	10.09	1,210,165	9.9707	1.41%
2015-02-13	0	12.78	12.78	12.82	12.50	12.84	818,000	10,429,645	12.750	9.845	9.845	9.875	9.629	9.891	1,061,913	9.8216	1.27%
2015-02-12	0	12.62	12.60	12.62	12.54	12.80	777,500	9,829,330	12.642	9.721	9.706	9.721	9.660	9.860	1,009,336	9.7384	-0.47%
2015-02-11	0	12.68	12.64	12.68	12.60	12.86	657,000	8,366,545	12.734	9.768	9.737	9.768	9.706	9.906	852,905	9.8095	-0.63%
2015-02-10	0	12.76	12.78	12.80	12.46	12.86	1,215,000	15,532,300	12.784	9.829	9.845	9.860	9.598	9.906	1,577,291	9.8475	1.92%
2015-02-09	0	12.52	12.52	12.60	12.50	12.70	1,725,000	21,654,940	12.554	9.644	9.644	9.706	9.629	9.783	2,239,363	9.6701	-1.11%
2015-02-06	0	12.66	12.56	12.68	12.50	12.84	1,780,000	22,352,440	12.558	9.752	9.675	9.768	9.629	9.891	2,310,763	9.6732	0.32%
2015-02-05	0	12.62	12.62	12.64	12.62	13.26	1,235,500	15,800,130	12.788	9.721	9.721	9.737	9.721	10.21	1,603,903	9.8510	-2.92%
2015-02-04	0	13.00	13.00	13.02	12.96	13.30	2,258,575	29,433,170	13.032	10.01	10.01	10.03	9.983	10.25	2,932,041	10.038	0.00%
2015-02-03	0	13.00	12.98	13.00	12.92	13.14	2,438,000	31,705,356	13.005	10.01	9.999	10.01	9.952	10.12	3,164,967	10.018	0.78%
2015-02-02	0	12.90	12.88	12.94	12.80	13.22	1,665,500	21,505,500	12.912	9.937	9.922	9.968	9.860	10.18	2,162,122	9.9465	-2.27%
2015-01-30	0	13.20	13.12	13.24	12.90	13.90	3,211,522	42,242,235	13.153	10.17	10.11	10.20	9.937	10.71	4,169,139	10.132	-0.90%
2015-01-29	0	13.32	13.32	13.34	13.26	13.50	1,533,500	20,439,755	13.329	10.26	10.26	10.28	10.21	10.40	1,990,762	10.267	-1.77%
2015-01-28	0	13.56	13.58	13.60	13.50	13.70	1,704,000	23,159,960	13.592	10.45	10.46	10.48	10.40	10.55	2,212,102	10.470	-0.73%
2015-01-27	0	13.66	13.66	13.68	13.44	13.96	2,280,000	31,039,700	13.614	10.52	10.52	10.54	10.35	10.75	2,959,854	10.487	-1.59%
2015-01-26	0	13.88	13.86	13.88	13.84	14.22	1,850,300	25,734,363	13.908	10.69	10.68	10.69	10.66	10.95	2,402,026	10.714	-1.42%
2015-01-23	0	14.08	14.06	14.08	13.84	14.40	2,448,849	34,497,741	14.087	10.85	10.83	10.85	10.66	11.09	3,179,051	10.852	-1.40%
2015-01-22	0	14.28	14.16	14.28	14.12	14.44	1,636,500	23,329,780	14.256	11.00	10.91	11.00	10.88	11.12	2,124,474	10.981	-0.42%
2015-01-21	0	14.34	14.34	14.38	14.02	14.40	3,097,500	44,117,270	14.243	11.05	11.05	11.08	10.80	11.09	4,021,118	10.971	2.43%
2015-01-20	0	14.00	13.98	14.08	13.60	14.16	3,530,500	49,006,580	13.881	10.78	10.77	10.85	10.48	10.91	4,583,230	10.693	2.04%
2015-01-19	0	13.72	13.72	13.74	13.44	13.94	3,991,000	54,700,373	13.706	10.57	10.57	10.58	10.35	10.74	5,181,043	10.558	-1.44%
2015-01-16	0	13.92	13.92	14.00	13.88	14.50	4,006,263	56,260,547	14.043	10.72	10.72	10.78	10.69	11.17	5,200,857	10.818	-3.87%
2015-01-15	0	14.48	14.42	14.48	14.36	14.64	1,244,000	18,027,240	14.491	11.15	11.11	11.15	11.06	11.28	1,614,938	11.163	-0.69%
2015-01-14	0	14.58	14.52	14.56	14.34	14.76	3,441,000	50,258,610	14.606	11.23	11.18	11.22	11.05	11.37	4,467,043	11.251	0.41%
2015-01-13	0	14.52	14.50	14.52	14.42	15.00	57,184,500	822,083,924	14.376	11.18	11.17	11.18	11.11	11.55	74,235,869	11.074	-4.85%
2015-01-12	0	15.26	15.26	15.30	15.06	15.50	2,308,500	35,144,510	15.224	11.75	11.75	11.79	11.60	11.94	2,996,852	11.727	-2.05%
2015-01-09	0	15.58	15.58	15.60	15.14	15.96	5,106,500	79,349,785	15.539	12.00	12.00	12.02	11.66	12.29	6,629,165	11.970	2.64%
2015-01-08	0	15.18	15.18	15.20	14.10	15.20	2,832,247	41,353,535	14.601	11.69	11.69	11.71	10.86	11.71	3,676,771	11.247	7.97%
2015-01-07	0	14.06	14.00	14.06	13.72	14.54	3,953,000	54,987,725	13.910	10.83	10.78	10.83	10.57	11.20	5,131,712	10.715	-2.36%
2015-01-06	0	14.40	14.40	14.42	14.40	15.78	3,633,003	54,662,879	15.046	11.09	11.09	11.11	11.09	12.16	4,716,298	11.590	-4.13%
2015-01-05	1	-	-	-	-	-	0	0	-	11.57	-	-	-	-	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	11.57	11.55	11.60	11.09	11.79	4,458,605	11.540	5.03%
2014-12-31	0	14.30	14.20	14.32	13.94	14.34	2,096,500	29,650,970	14.143	11.02	10.94	11.03	10.74	11.05	2,721,638	10.895	2.44%
2014-12-30	0	13.96	13.88	13.90	13.82	14.50	3,241,500	45,438,265	14.018	10.75	10.69	10.71	10.65	11.17	4,208,056	10.798	1.60%
2014-12-29	0	13.74	13.74	13.76	13.00	14.30	3,472,000	48,042,120	13.837	10.58	10.58	10.60	10.01	11.02	4,507,287	10.659	5.86%
2014-12-24	0	12.98	12.96	13.00	12.70	13.42	637,755	8,371,319	13.126	9.999	9.983	10.01	9.783	10.34	827,922	10.111	1.72%
2014-12-23	0	12.76	12.74	12.82	12.46	13.08	796,000	10,177,875	12.786	9.829	9.814	9.875	9.598	10.08	1,033,353	9.8494	-0.62%
2014-12-22	0	12.84	12.84	12.88	12.58	13.00	1,214,000	15,559,045	12.816	9.891	9.891	9.922	9.690	10.01	1,575,993	9.8725	2.07%
2014-12-19	0	12.58	12.58	12.70	12.28	12.74	2,094,000	26,113,480	12.471	9.690	9.690	9.783	9.459	9.814	2,718,392	9.6062	-1.10%
2014-12-18	0	12.72	12.72	12.80	12.64	12.98	1,224,000	15,631,255	12.771	9.798	9.798	9.860	9.737	9.999	1,588,974	9.8373	-0.62%
2014-12-17	0	12.80	12.80	12.84	12.72	13.22	1,910,000	24,732,835	12.949	9.860	9.860	9.891	9.798	10.18	2,479,527	9.9748	-1.84%
2014-12-16	0	13.04	13.00	13.02	12.82	13.38	2,716,000	35,393,925	13.032	10.04	10.01	10.03	9.875	10.31	3,525,861	10.038	-1.51%
2014-12-15	0	13.24	13.26	13.30	13.20	13.60	2,139,500	28,488,200	13.315	10.20	10.21	10.25	10.17	10.48	2,777,460	10.257	-3.36%
2014-12-12	0	13.70	13.68	13.70	13.42	13.80	1,306,500	17,791,505	13.618	10.55	10.54	10.55	10.34	10.63	1,696,074	10.490	3.01%
2014-12-11	0	13.30	13.30	13.32	13.20	13.76	1,810,500	24,278,890	13.410	10.25	10.25	10.26	10.17	10.60	2,350,358	10.330	-3.06%
2014-12-10	0	13.72	13.70	13.72	13.52	14.14	1,836,000	25,356,835	13.811	10.57	10.55	10.57	10.41	10.89	2,383,462	10.639	1.78%
2014-12-09	0	13.48	13.42	13.50	13.00	14.06	2,799,000	37,464,760	13.385	10.38	10.34	10.40	10.01	10.83	3,633,610	10.311	-3.85%
2014-12-08	0	14.02	14.00	14.02	14.00	14.98	1,781,500	25,282,190	14.192	10.80	10.78	10.80	10.78	11.54	2,312,711	10.932	-5.91%
2014-12-05	0	14.90	14.90	15.00	14.80	15.24	2,031,184	30,584,416	15.057	11.48	11.48	11.55	11.40	11.74	2,636,846	11.599	0.27%
2014-12-04	0	14.86	14.84	14.98	14.80	15.04	2,182,000	32,595,362	14.938	11.45	11.43	11.54	11.40	11.59	2,832,632	11.507	-0.67%
2014-12-03	0	14.96	14.84	14.88	14.50	15.14	2,604,100	38,580,900	14.815	11.52	11.43	11.46	11.17	11.66	3,380,595	11.412	3.17%
2014-12-02	0	14.50	14.50	14.54	14.24	14.66	1,222,000	17,686,495	14.473	11.17	11.17	11.20	10.97	11.29	1,586,378	11.149	2.11%
2014-12-01	0	14.20	14.20	14.30	14.20	15.06	1,895,919	27,597,102	14.556	10.94	10.94	11.02	10.94	11.60	2,461,247	11.213	-6.58%
2014-11-28	0	15.20	15.04	15.20	14.50	15.28	3,184,900	47,427,630	14.891	11.71	11.59	11.71	11.17	11.77	4,134,579	11.471	0.26%
2014-11-27	0	15.16	15.14	15.20	14.80	15.52	1,672,000	25,275,030	15.117	11.68	11.66	11.71	11.40	11.96	2,170,560	11.644	-2.19%
2014-11-26	0	15.50	15.46	15.50	15.14	15.58	530,000	8,151,270	15.380	11.94	11.91	11.94	11.66	12.00	688,036	11.847	1.31%
2014-11-25	0	15.30	15.26	15.32	15.20	15.70	680,000	10,480,190	15.412	11.79	11.75	11.80	11.71	12.09	882,764	11.872	-0.65%
2014-11-24	0	15.40	15.34	15.46	15.28	16.10	1,240,000	19,310,050	15.573	11.86	11.82	11.91	11.77	12.40	1,609,745	11.996	-2.16%
2014-11-21	0	15.74	15.72	15.78	15.60	16.20	717,000	11,372,805	15.862	12.12	12.11	12.16	12.02	12.48	930,796	12.218	0.25%
2014-11-20	0	15.70	15.66	15.70	15.30	16.00	611,195	9,672,404	15.825	12.09	12.06	12.09	11.79	12.32	793,442	12.190	-2.48%
2014-11-19	0	16.10	16.00	16.10	14.82	16.10	1,568,500	24,173,710	15.412	12.40	12.32	12.40	11.42	12.40	2,036,198	11.872	8.64%
2014-11-18	0	14.82	14.74	14.84	14.56	15.44	1,232,120	18,362,943	14.904	11.42	11.35	11.43	11.22	11.89	1,599,516	11.480	-3.26%
2014-11-17	0	15.32	15.30	15.36	15.26	15.62	688,500	10,619,380	15.424	11.80	11.79	11.83	11.75	12.03	893,798	11.881	-1.79%
2014-11-14	0	15.60	15.60	15.64	15.44	16.02	765,000	11,927,140	15.591	12.02	12.02	12.05	11.89	12.34	993,109	12.010	-2.50%
2014-11-13	0	16.00	15.88	16.00	15.20	16.26	3,351,500	53,113,557	15.848	12.32	12.23	12.32	11.71	12.53	4,350,856	12.208	5.26%
2014-11-12	0	15.20	15.10	15.20	14.56	15.30	1,817,500	27,297,725	15.019	11.71	11.63	11.71	11.22	11.79	2,359,445	11.570	5.26%
2014-11-11	0	14.44	14.44	14.46	14.40	14.88	1,211,000	17,589,150	14.524	11.12	11.12	11.14	11.09	11.46	1,572,098	11.188	-2.04%
2014-11-10	0	14.74	14.76	14.86	14.30	15.30	2,392,000	35,211,770	14.721	11.35	11.37	11.45	11.02	11.79	3,105,251	11.339	2.22%
2014-11-07	0	14.42	14.40	14.50	14.40	14.80	1,397,000	20,275,530	14.514	11.11	11.09	11.17	11.09	11.40	1,813,560	11.180	-2.04%
2014-11-06	0	14.72	14.68	14.78	14.44	14.80	1,374,000	20,109,175	14.635	11.34	11.31	11.39	11.12	11.40	1,783,702	11.274	0.82%
2014-11-05	0	14.60	14.56	14.60	14.26	14.84	2,777,400	40,357,735	14.531	11.25	11.22	11.25	10.98	11.43	3,605,570	11.193	0.69%
2014-11-04	0	14.50	14.46	14.52	14.36	14.98	1,991,500	29,044,070	14.584	11.17	11.14	11.18	11.06	11.54	2,585,329	11.234	-1.09%
2014-11-03	0	14.66	14.68	14.70	14.60	15.50	2,395,628	36,204,971	15.113	11.29	11.31	11.32	11.25	11.94	3,109,960	11.642	-3.68%
2014-10-31	0	15.22	15.20	15.26	14.50	15.50	4,357,000	65,708,870	15.081	11.72	11.71	11.75	11.17	11.94	5,656,177	11.617	2.84%
2014-10-30	0	14.80	14.74	14.80	13.22	14.90	5,872,000	83,273,890	14.182	11.40	11.35	11.40	10.18	11.48	7,622,923	10.924	11.45%
2014-10-29	0	13.28	13.24	13.28	13.00	13.30	907,000	11,971,745	13.199	10.23	10.20	10.23	10.01	10.25	1,177,451	10.168	1.07%
2014-10-28	0	13.14	13.10	13.14	12.74	13.20	2,462,000	31,905,955	12.959	10.12	10.09	10.12	9.814	10.17	3,196,123	9.9827	2.82%
2014-10-27	0	12.78	12.70	12.76	12.52	12.80	700,500	8,857,110	12.644	9.845	9.783	9.829	9.644	9.860	909,376	9.7398	1.11%
2014-10-24	0	12.64	12.62	12.64	12.52	12.80	428,500	5,405,295	12.614	9.737	9.721	9.737	9.644	9.860	556,271	9.7170	0.00%
2014-10-23	0	12.64	12.64	12.66	12.56	13.00	750,000	9,544,985	12.727	9.737	9.737	9.752	9.675	10.01	973,636	9.8034	-2.17%
2014-10-22	0	12.92	12.90	12.92	12.84	13.04	459,000	5,928,390	12.916	9.952	9.937	9.952	9.891	10.04	595,865	9.9492	0.00%
2014-10-21	0	12.92	12.90	12.92	12.84	13.00	244,000	3,146,370	12.895	9.952	9.937	9.952	9.891	10.01	316,756	9.9331	0.00%
2014-10-20	0	12.92	12.90	12.94	12.80	13.00	254,000	3,277,590	12.904	9.952	9.937	9.968	9.860	10.01	329,738	9.9400	-0.31%
2014-10-17	0	12.96	12.88	12.98	12.84	13.28	252,500	3,268,130	12.943	9.983	9.922	9.999	9.891	10.23	327,791	9.9702	0.31%
2014-10-16	0	12.92	12.90	12.92	12.80	13.44	729,500	9,635,815	13.209	9.952	9.937	9.952	9.860	10.35	947,024	10.175	-2.42%
2014-10-15	0	13.24	13.20	13.30	12.72	13.40	1,791,000	23,724,400	13.246	10.20	10.17	10.25	9.798	10.32	2,325,043	10.204	3.76%
2014-10-14	0	12.76	12.74	12.76	12.56	13.00	1,034,000	13,325,380	12.887	9.829	9.814	9.829	9.675	10.01	1,342,320	9.9271	1.27%
2014-10-13	0	12.60	12.56	12.60	12.54	12.80	1,650,500	20,969,390	12.705	9.706	9.675	9.706	9.660	9.860	2,142,649	9.7867	-2.02%
2014-10-10	0	12.86	12.80	12.82	12.76	13.10	1,512,500	19,581,250	12.946	9.906	9.860	9.875	9.829	10.09	1,963,500	9.9726	-2.87%
2014-10-09	0	13.24	13.24	13.26	12.88	13.30	1,469,500	19,446,660	13.234	10.20	10.20	10.21	9.922	10.25	1,907,678	10.194	0.76%
2014-10-08	0	13.14	13.10	13.18	12.98	13.20	1,290,000	16,933,130	13.126	10.12	10.09	10.15	9.999	10.17	1,674,654	10.111	-0.45%
2014-10-07	0	13.20	13.18	13.20	12.32	13.22	1,956,000	25,366,165	12.968	10.17	10.15	10.17	9.490	10.18	2,539,243	9.9897	6.62%
2014-10-06	0	12.38	12.38	12.46	12.20	12.64	806,000	9,993,250	12.399	9.536	9.536	9.598	9.398	9.737	1,046,334	9.5507	-1.28%
2014-10-03	0	12.54	12.46	12.64	11.90	12.78	1,545,200	19,213,070	12.434	9.660	9.598	9.737	9.167	9.845	2,005,950	9.5780	1.79%
2014-09-30	0	12.32	12.30	12.32	11.74	12.38	2,148,500	25,780,980	12.000	9.490	9.475	9.490	9.043	9.536	2,789,143	9.2433	0.82%
2014-09-29	0	12.22	12.20	12.22	12.00	12.28	647,500	7,867,250	12.150	9.413	9.398	9.413	9.244	9.459	840,573	9.3594	-2.24%
2014-09-26	0	12.50	12.50	12.54	12.40	12.98	2,760,000	34,692,570	12.570	9.629	9.629	9.660	9.552	9.999	3,582,981	9.6826	-3.40%
2014-09-25	0	12.94	12.90	12.98	12.82	13.20	1,284,500	16,646,430	12.959	9.968	9.937	9.999	9.875	10.17	1,667,514	9.9828	-0.92%
2014-09-24	0	13.06	13.02	13.06	13.02	13.14	962,500	12,576,710	13.067	10.06	10.03	10.06	10.03	10.12	1,249,500	10.065	-0.61%
2014-09-23	0	13.14	13.12	13.18	12.98	13.24	2,045,482	26,843,127	13.123	10.12	10.11	10.15	9.999	10.20	2,655,407	10.109	0.46%
2014-09-22	0	13.08	13.04	13.08	13.00	13.36	990,500	12,956,800	13.081	10.08	10.04	10.08	10.01	10.29	1,285,849	10.076	-0.76%
2014-09-19	0	13.18	13.14	13.32	12.56	13.32	5,503,280	72,370,583	13.150	10.15	10.12	10.26	9.675	10.26	7,144,257	10.130	4.60%
2014-09-18	0	12.60	12.56	12.68	12.42	12.70	1,206,000	15,097,950	12.519	9.706	9.675	9.768	9.567	9.783	1,565,607	9.6435	-0.79%
2014-09-17	0	12.70	12.66	12.74	12.18	12.76	2,468,000	30,729,110	12.451	9.783	9.752	9.814	9.382	9.829	3,203,912	9.5911	4.10%
2014-09-16	0	12.20	12.18	12.20	11.98	12.44	1,291,500	15,650,780	12.118	9.398	9.382	9.398	9.228	9.583	1,676,602	9.3348	-1.45%
2014-09-15	0	12.38	12.34	12.38	12.30	12.96	2,887,500	35,884,960	12.428	9.536	9.506	9.536	9.475	9.983	3,748,500	9.5732	-3.88%
2014-09-12	0	12.88	12.86	12.90	12.78	13.20	2,355,400	30,298,500	12.863	9.922	9.906	9.937	9.845	10.17	3,057,737	9.9088	-0.77%
2014-09-11	0	12.98	12.98	13.00	12.76	13.02	2,237,500	28,921,345	12.926	9.999	9.999	10.01	9.829	10.03	2,904,681	9.9568	0.00%
2014-09-10	0	12.98	12.94	12.98	12.80	13.30	4,034,500	52,268,995	12.956	9.999	9.968	9.999	9.860	10.25	5,237,514	9.9797	-0.31%
2014-09-08	0	13.02	13.00	13.04	12.80	13.34	2,810,000	36,882,630	13.125	10.03	10.01	10.04	9.860	10.28	3,647,890	10.111	1.72%
2014-09-05	0	12.80	12.80	12.82	12.50	12.82	2,156,000	27,334,090	12.678	9.860	9.860	9.875	9.629	9.875	2,798,880	9.7661	2.07%
2014-09-04	0	12.54	12.56	12.58	12.40	12.66	2,511,500	31,579,395	12.574	9.660	9.675	9.690	9.552	9.752	3,260,383	9.6858	1.13%
2014-09-03	0	12.40	12.40	12.44	12.38	12.70	5,953,000	74,413,677	12.500	9.552	9.552	9.583	9.536	9.783	7,728,075	9.6290	-1.74%
2014-09-02	0	12.62	12.62	12.66	12.30	12.66	2,657,500	33,138,360	12.470	9.721	9.721	9.752	9.475	9.752	3,449,918	9.6056	1.12%
2014-09-01	0	12.48	12.46	12.48	11.96	12.50	3,305,500	40,552,390	12.268	9.613	9.598	9.613	9.213	9.629	4,291,139	9.4503	2.30%
2014-08-29	0	12.20	12.20	12.22	11.60	12.22	8,407,000	100,626,458	11.969	9.398	9.398	9.413	8.936	9.413	10,913,813	9.2201	5.72%
2014-08-28	0	11.54	11.48	11.52	11.18	11.58	5,494,000	62,739,390	11.420	8.889	8.843	8.874	8.612	8.920	7,132,210	8.7966	4.53%
2014-08-27	0	11.04	11.04	11.06	10.80	11.34	3,542,000	39,265,390	11.086	8.504	8.504	8.520	8.319	8.735	4,598,159	8.5394	-0.72%
2014-08-26	0	11.12	11.12	11.14	10.88	11.18	2,305,000	25,463,664	11.047	8.566	8.566	8.581	8.381	8.612	2,992,309	8.5097	2.96%
2014-08-25	0	10.80	10.78	10.80	10.72	11.00	1,339,720	14,499,130	10.823	8.319	8.304	8.319	8.258	8.473	1,739,200	8.3367	-1.28%
2014-08-22	0	10.94	10.92	10.94	10.78	10.96	888,500	9,635,300	10.844	8.427	8.412	8.427	8.304	8.443	1,153,434	8.3536	2.05%
2014-08-21	0	10.72	10.74	10.78	10.70	11.00	1,957,000	21,133,739	10.799	8.258	8.273	8.304	8.242	8.473	2,540,542	8.3186	-2.19%
2014-08-20	0	10.96	10.96	10.98	10.92	11.16	858,600	9,453,820	11.011	8.443	8.443	8.458	8.412	8.597	1,114,619	8.4817	-1.26%
2014-08-19	0	11.10	11.04	11.06	10.82	11.20	2,140,000	23,830,860	11.136	8.550	8.504	8.520	8.335	8.627	2,778,109	8.5781	3.16%
2014-08-18	0	10.76	10.74	10.78	10.70	11.16	1,449,000	15,697,833	10.834	8.289	8.273	8.304	8.242	8.597	1,881,065	8.3452	-1.28%
2014-08-15	0	10.90	10.90	10.92	10.84	11.18	3,724,000	41,007,060	11.012	8.396	8.396	8.412	8.350	8.612	4,834,428	8.4823	-1.98%
2014-08-14	0	11.12	11.12	11.14	11.08	11.26	1,123,000	12,547,489	11.173	8.566	8.566	8.581	8.535	8.674	1,457,858	8.6068	-0.36%
2014-08-13	0	11.16	11.10	11.14	11.04	11.24	1,113,000	12,395,275	11.137	8.597	8.550	8.581	8.504	8.658	1,444,876	8.5788	0.90%
2014-08-12	0	11.06	11.06	11.08	11.02	11.28	1,732,000	19,273,085	11.128	8.520	8.520	8.535	8.489	8.689	2,248,451	8.5717	-1.25%
2014-08-11	0	11.20	11.18	11.22	11.14	11.34	773,000	8,665,845	11.211	8.627	8.612	8.643	8.581	8.735	1,003,494	8.6357	0.54%
2014-08-08	0	11.14	11.14	11.16	11.08	11.32	1,072,500	11,968,336	11.159	8.581	8.581	8.597	8.535	8.720	1,392,300	8.5961	-1.94%
2014-08-07	0	11.36	11.32	11.40	11.18	11.48	819,500	9,233,660	11.267	8.751	8.720	8.782	8.612	8.843	1,063,860	8.6794	-1.05%
2014-08-06	0	11.48	11.44	11.48	11.18	11.48	775,000	8,785,795	11.337	8.843	8.812	8.843	8.612	8.843	1,006,091	8.7326	1.77%
2014-08-05	0	11.28	11.28	11.32	11.16	11.54	1,201,027	13,589,205	11.315	8.689	8.689	8.720	8.597	8.889	1,559,151	8.7158	-2.08%
2014-08-04	0	11.52	11.50	11.54	11.50	11.64	607,000	7,009,943	11.549	8.874	8.859	8.889	8.859	8.966	787,996	8.8959	0.35%
2014-08-01	0	11.48	11.44	11.46	11.44	11.60	992,500	11,409,588	11.496	8.843	8.812	8.828	8.812	8.936	1,288,445	8.8553	-0.69%
2014-07-31	0	11.56	11.56	11.58	11.48	11.64	728,000	8,423,693	11.571	8.905	8.905	8.920	8.843	8.966	945,076	8.9132	-0.34%
2014-07-30	0	11.60	11.58	11.60	11.56	11.78	888,000	10,303,969	11.604	8.936	8.920	8.936	8.905	9.074	1,152,785	8.9383	-0.17%
2014-07-29	0	11.62	11.60	11.62	11.54	11.68	486,000	5,641,930	11.609	8.951	8.936	8.951	8.889	8.997	630,916	8.9424	0.52%
2014-07-28	0	11.56	11.56	11.58	11.52	11.68	714,500	8,277,799	11.585	8.905	8.905	8.920	8.874	8.997	927,551	8.9244	-1.53%
2014-07-25	0	11.74	11.70	11.74	11.60	11.82	572,000	6,660,948	11.645	9.043	9.013	9.043	8.936	9.105	742,560	8.9702	-0.51%
2014-07-24	0	11.80	11.76	11.82	11.66	11.90	1,107,870	13,045,765	11.776	9.090	9.059	9.105	8.982	9.167	1,438,217	9.0708	0.51%
2014-07-23	0	11.74	11.70	11.72	11.68	11.92	1,217,500	14,318,570	11.761	9.043	9.013	9.028	8.997	9.182	1,580,536	9.0593	-0.68%
2014-07-22	0	11.82	11.82	11.86	11.64	11.88	1,053,500	12,434,120	11.803	9.105	9.105	9.136	8.966	9.151	1,367,634	9.0917	0.85%
2014-07-21	0	11.72	11.68	11.72	11.54	11.88	1,635,100	19,157,532	11.716	9.028	8.997	9.028	8.889	9.151	2,122,657	9.0253	0.86%
2014-07-18	0	11.62	11.60	11.62	11.54	11.76	2,352,500	27,288,310	11.600	8.951	8.936	8.951	8.889	9.059	3,053,972	8.9353	-1.53%
2014-07-17	0	11.80	11.78	11.80	11.60	12.04	2,696,500	31,778,560	11.785	9.090	9.074	9.090	8.936	9.275	3,500,547	9.0782	-1.34%
2014-07-16	0	11.96	11.96	11.98	11.68	12.36	2,860,500	34,413,290	12.031	9.213	9.213	9.228	8.997	9.521	3,713,449	9.2672	-2.45%
2014-07-15	0	12.26	12.24	12.26	12.20	12.48	1,445,500	17,834,105	12.338	9.444	9.429	9.444	9.398	9.613	1,876,522	9.5038	0.00%
2014-07-14	0	12.26	12.24	12.26	12.16	12.42	1,427,000	17,507,920	12.269	9.444	9.429	9.444	9.367	9.567	1,852,505	9.4509	0.00%
2014-07-11	0	12.26	12.24	12.26	12.22	12.60	1,101,000	13,513,210	12.274	9.444	9.429	9.444	9.413	9.706	1,429,298	9.4544	0.00%
2014-07-10	0	12.26	12.26	12.30	12.22	12.46	1,898,110	23,328,456	12.290	9.444	9.444	9.475	9.413	9.598	2,464,092	9.4674	-0.33%
2014-07-09	0	12.30	12.28	12.30	12.12	12.54	2,721,767	33,568,667	12.333	9.475	9.459	9.475	9.336	9.660	3,533,348	9.5005	-2.07%
2014-07-08	0	12.56	12.54	12.56	12.30	12.86	2,952,500	37,171,707	12.590	9.675	9.660	9.675	9.475	9.906	3,832,881	9.6981	-0.32%
2014-07-07	0	12.60	12.58	12.60	12.22	12.80	2,459,000	30,989,260	12.602	9.706	9.690	9.706	9.413	9.860	3,192,229	9.7077	3.11%
2014-07-04	0	12.22	12.22	12.26	12.06	12.42	2,133,500	26,142,960	12.254	9.413	9.413	9.444	9.290	9.567	2,769,671	9.4390	1.33%
2014-07-03	0	12.06	12.06	12.08	11.62	12.20	2,897,340	34,917,903	12.052	9.290	9.290	9.305	8.951	9.398	3,761,274	9.2835	3.08%
2014-07-02	0	11.70	11.68	11.70	11.54	11.88	2,615,833	30,570,524	11.687	9.013	8.997	9.013	8.889	9.151	3,395,826	9.0024	0.17%
2014-06-30	0	11.68	11.66	11.74	11.46	11.90	4,608,500	53,661,400	11.644	8.997	8.982	9.043	8.828	9.167	5,982,670	8.9695	-2.34%
2014-06-27	0	11.96	11.94	11.98	11.30	12.00	7,612,000	89,194,689	11.718	9.213	9.197	9.228	8.704	9.244	9,881,759	9.0262	6.22%
2014-06-26	0	11.26	11.22	11.28	11.14	11.50	5,268,500	59,403,370	11.275	8.674	8.643	8.689	8.581	8.859	6,839,470	8.6854	5.04%
2014-06-25	0	10.72	10.70	10.72	10.40	10.80	2,622,000	27,993,225	10.676	8.258	8.242	8.258	8.011	8.319	3,403,832	8.2240	2.68%
2014-06-24	0	10.44	10.44	10.46	10.44	10.58	1,496,500	15,683,718	10.480	8.042	8.042	8.057	8.042	8.150	1,942,729	8.0730	-0.57%
2014-06-23	0	10.50	10.46	10.50	10.44	10.54	1,111,340	11,659,697	10.492	8.088	8.057	8.088	8.042	8.119	1,442,721	8.0817	-0.19%
2014-06-20	0	10.52	10.50	10.60	10.48	10.64	479,000	5,053,718	10.551	8.104	8.088	8.165	8.073	8.196	621,829	8.1272	-0.38%
2014-06-19	0	10.56	10.56	10.60	10.40	10.70	1,192,390	12,537,396	10.515	8.134	8.134	8.165	8.011	8.242	1,547,939	8.0994	-0.38%
2014-06-18	0	10.60	10.60	10.62	10.52	10.78	1,207,000	12,787,940	10.595	8.165	8.165	8.181	8.104	8.304	1,566,905	8.1613	-0.93%
2014-06-17	0	10.70	10.70	10.74	10.64	10.76	591,000	6,320,380	10.694	8.242	8.242	8.273	8.196	8.289	767,225	8.2380	0.56%
2014-06-16	0	10.64	10.62	10.64	10.62	10.86	1,338,500	14,260,275	10.654	8.196	8.181	8.196	8.181	8.366	1,737,616	8.2068	-2.03%
2014-06-13	0	10.86	10.84	10.88	10.60	10.98	909,356	9,802,952	10.780	8.366	8.350	8.381	8.165	8.458	1,180,509	8.3040	2.26%
2014-06-12	0	10.62	10.62	10.64	10.62	10.76	247,000	2,636,890	10.676	8.181	8.181	8.196	8.181	8.289	320,651	8.2236	-0.93%
2014-06-11	0	10.72	10.68	10.72	10.60	10.74	352,000	3,756,160	10.671	8.258	8.227	8.258	8.165	8.273	456,960	8.2199	-0.37%
2014-06-10	0	10.76	10.76	10.80	10.60	10.80	609,000	6,534,372	10.730	8.289	8.289	8.319	8.165	8.319	790,593	8.2652	0.44%
2014-06-09	0	10.78	10.76	10.78	10.74	10.80	665,000	7,163,452	10.772	8.252	8.237	8.252	8.222	8.268	868,690	8.2463	0.37%
2014-06-06	0	10.74	10.70	10.80	10.70	11.00	302,500	3,270,480	10.812	8.222	8.191	8.268	8.191	8.421	395,156	8.2764	-2.36%
2014-06-05	0	11.00	10.94	10.98	10.90	11.00	351,590	3,849,492	10.949	8.421	8.375	8.405	8.344	8.421	459,282	8.3815	0.18%
2014-06-04	0	10.98	10.98	11.00	10.88	11.02	652,000	7,158,000	10.979	8.405	8.405	8.421	8.329	8.436	851,708	8.4043	0.18%
2014-06-03	0	10.96	10.94	10.98	10.88	11.02	770,000	8,442,998	10.965	8.390	8.375	8.405	8.329	8.436	1,005,851	8.3939	0.55%
2014-05-30	0	10.90	10.82	10.98	10.40	10.98	3,900,000	41,607,230	10.669	8.344	8.283	8.405	7.961	8.405	5,094,572	8.1670	4.01%
2014-05-29	0	10.48	10.48	10.50	10.48	10.66	743,500	7,825,200	10.525	8.023	8.023	8.038	8.023	8.160	971,234	8.0570	-0.38%
2014-05-28	0	10.52	10.52	10.54	10.50	10.90	1,969,500	20,845,756	10.584	8.053	8.053	8.069	8.038	8.344	2,572,759	8.1025	-1.87%
2014-05-27	0	10.72	10.72	10.74	10.68	11.00	1,713,000	18,438,370	10.764	8.206	8.206	8.222	8.176	8.421	2,237,693	8.2399	-2.37%
2014-05-26	0	10.98	10.96	10.98	10.92	11.08	510,000	5,606,925	10.994	8.405	8.390	8.405	8.359	8.482	666,213	8.4161	0.55%
2014-05-23	0	10.92	10.90	10.96	10.84	11.00	851,000	9,281,495	10.907	8.359	8.344	8.390	8.298	8.421	1,111,662	8.3492	0.18%
2014-05-22	0	10.90	10.88	10.92	10.72	10.96	654,000	7,128,900	10.900	8.344	8.329	8.359	8.206	8.390	854,321	8.3445	1.49%
2014-05-21	0	10.74	10.72	10.74	10.64	11.00	1,002,500	10,795,260	10.768	8.222	8.206	8.222	8.145	8.421	1,309,566	8.2434	-2.19%
2014-05-20	0	10.98	10.94	10.98	10.80	11.04	454,000	4,979,850	10.969	8.405	8.375	8.405	8.268	8.451	593,060	8.3969	0.73%
2014-05-19	0	10.90	10.88	10.92	10.80	11.00	175,500	1,914,410	10.908	8.344	8.329	8.359	8.268	8.421	229,256	8.3505	0.55%
2014-05-16	0	10.84	10.84	10.88	10.72	10.96	434,000	4,727,720	10.893	8.298	8.298	8.329	8.206	8.390	566,934	8.3391	-1.45%
2014-05-15	0	11.00	11.00	11.02	10.86	11.10	447,856	4,908,686	10.960	8.421	8.421	8.436	8.314	8.497	585,035	8.3904	-0.36%
2014-05-14	0	11.04	11.00	11.04	10.74	11.10	574,300	6,285,800	10.945	8.451	8.421	8.451	8.222	8.497	750,208	8.3787	1.28%
2014-05-13	0	10.90	10.90	11.02	10.60	11.06	1,669,500	18,044,742	10.808	8.344	8.344	8.436	8.115	8.467	2,180,869	8.2741	2.25%
2014-05-12	0	10.66	10.66	10.68	10.20	10.68	1,331,000	13,999,051	10.518	8.160	8.160	8.176	7.808	8.176	1,738,686	8.0515	4.51%
2014-05-09	0	10.20	10.18	10.20	10.12	10.68	4,641,500	47,484,110	10.230	7.808	7.793	7.808	7.747	8.176	6,063,194	7.8315	-4.67%
2014-05-08	0	10.70	10.68	10.70	10.56	11.46	2,218,500	24,362,880	10.982	8.191	8.176	8.191	8.084	8.773	2,898,028	8.4067	-5.64%
2014-05-07	0	11.34	11.30	11.36	11.26	11.60	1,551,617	17,631,945	11.364	8.681	8.650	8.696	8.620	8.880	2,026,878	8.6991	-3.24%
2014-05-05	0	11.72	11.70	11.72	11.60	11.84	233,000	2,727,310	11.705	8.972	8.957	8.972	8.880	9.064	304,368	8.9606	-1.51%
2014-05-02	0	11.90	11.88	11.90	11.40	12.02	1,145,000	13,556,130	11.839	9.110	9.094	9.110	8.727	9.202	1,495,714	9.0633	3.48%
2014-04-30	0	11.50	11.50	11.68	11.42	11.80	794,000	9,122,377	11.489	8.803	8.803	8.941	8.742	9.033	1,037,203	8.7952	-2.21%
2014-04-29	0	11.76	11.58	11.78	11.10	11.80	2,491,000	28,175,257	11.311	9.003	8.865	9.018	8.497	9.033	3,253,995	8.6587	1.73%
2014-04-28	0	11.56	11.52	11.68	11.32	12.26	1,852,000	21,777,610	11.759	8.849	8.819	8.941	8.666	9.385	2,419,269	9.0017	-5.25%
2014-04-25	0	12.20	12.18	12.20	12.12	12.50	623,500	7,660,140	12.286	9.339	9.324	9.339	9.278	9.569	814,478	9.4050	-0.81%
2014-04-24	0	12.30	12.30	12.36	12.30	12.56	545,000	6,752,190	12.389	9.416	9.416	9.462	9.416	9.615	711,934	9.4843	-1.60%
2014-04-23	0	12.50	12.44	12.50	12.44	12.62	870,500	10,903,030	12.525	9.569	9.523	9.569	9.523	9.661	1,137,135	9.5882	0.16%
2014-04-22	0	12.48	12.48	12.50	12.20	12.60	1,738,500	21,631,000	12.442	9.554	9.554	9.569	9.339	9.646	2,271,004	9.5249	2.97%
2014-04-17	0	12.12	12.12	12.18	12.00	12.18	549,000	6,625,870	12.069	9.278	9.278	9.324	9.186	9.324	717,159	9.2391	0.50%
2014-04-16	0	12.06	12.02	12.06	12.00	12.18	218,500	2,639,320	12.079	9.232	9.202	9.232	9.186	9.324	285,427	9.2469	0.50%
2014-04-15	0	12.00	12.00	12.06	12.00	12.28	1,064,200	12,842,715	12.068	9.186	9.186	9.232	9.186	9.401	1,390,165	9.2383	-0.66%
2014-04-14	0	12.08	12.08	12.12	12.00	12.18	586,500	7,087,550	12.084	9.247	9.247	9.278	9.186	9.324	766,145	9.2509	-0.33%
2014-04-11	0	12.12	12.10	12.12	11.94	12.16	814,000	9,833,835	12.081	9.278	9.263	9.278	9.140	9.309	1,063,329	9.2482	0.66%
2014-04-10	0	12.04	12.02	12.06	11.94	12.28	843,500	10,163,620	12.049	9.217	9.202	9.232	9.140	9.401	1,101,865	9.2240	-0.99%
2014-04-09	0	12.16	12.12	12.16	12.00	12.26	1,098,000	13,354,285	12.162	9.309	9.278	9.309	9.186	9.385	1,434,318	9.3105	0.33%
2014-04-08	0	12.12	12.04	12.12	11.80	12.20	711,500	8,597,870	12.084	9.278	9.217	9.278	9.033	9.339	929,433	9.2507	0.50%
2014-04-07	0	12.06	12.06	12.14	11.82	12.18	1,166,500	13,927,970	11.940	9.232	9.232	9.293	9.048	9.324	1,523,800	9.1403	-0.66%
2014-04-04	0	12.14	12.08	12.14	11.90	12.18	803,000	9,651,430	12.019	9.293	9.247	9.293	9.110	9.324	1,048,959	9.2010	0.50%
2014-04-03	0	12.08	12.08	12.10	11.92	12.28	3,047,500	36,800,670	12.076	9.247	9.247	9.263	9.125	9.401	3,980,951	9.2442	0.83%
2014-04-02	0	11.98	11.98	12.00	11.90	12.34	3,950,500	47,732,516	12.083	9.171	9.171	9.186	9.110	9.447	5,160,541	9.2495	-1.64%
2014-04-01	0	12.18	12.14	12.18	11.20	12.22	5,190,920	62,126,826	11.968	9.324	9.293	9.324	8.574	9.355	6,780,902	9.1620	7.98%
2014-03-31	0	11.28	11.28	11.36	11.12	12.00	6,867,428	78,072,370	11.369	8.635	8.635	8.696	8.513	9.186	8,970,925	8.7028	-5.21%
2014-03-28	0	11.90	11.78	11.90	11.52	12.20	2,355,500	27,782,359	11.795	9.110	9.018	9.110	8.819	9.339	3,076,991	9.0291	0.00%
2014-03-27	0	11.90	11.88	11.92	11.44	12.94	6,110,500	73,106,280	11.964	9.110	9.094	9.125	8.758	9.906	7,982,150	9.1587	-5.10%
2014-03-26	0	12.54	12.54	12.58	12.40	12.72	1,208,000	15,190,900	12.575	9.600	9.600	9.630	9.492	9.737	1,578,011	9.6266	1.79%
2014-03-25	0	12.32	12.32	12.38	12.30	12.94	2,084,500	25,977,726	12.462	9.431	9.431	9.477	9.416	9.906	2,722,984	9.5402	-3.45%
2014-03-24	0	12.76	12.76	12.78	12.70	12.98	1,004,570	12,835,218	12.777	9.768	9.768	9.783	9.722	9.936	1,312,270	9.7809	-0.31%
2014-03-21	0	12.80	12.80	12.82	12.50	13.00	1,479,500	18,810,920	12.714	9.799	9.799	9.814	9.569	9.952	1,932,672	9.7331	-0.62%
2014-03-20	0	12.88	12.88	12.90	12.80	13.30	1,320,500	17,174,940	13.006	9.860	9.860	9.875	9.799	10.18	1,724,970	9.9567	-3.30%
2014-03-19	0	13.32	13.32	13.40	13.24	13.58	981,000	13,176,790	13.432	10.20	10.20	10.26	10.14	10.40	1,281,481	10.282	-1.48%
2014-03-18	0	13.52	13.50	13.52	13.30	13.60	1,628,500	21,958,450	13.484	10.35	10.33	10.35	10.18	10.41	2,127,311	10.322	1.96%
2014-03-17	0	13.26	13.22	13.26	13.00	13.36	773,000	10,252,530	13.263	10.15	10.12	10.15	9.952	10.23	1,009,770	10.153	-0.15%
2014-03-14	0	13.28	13.20	13.32	12.30	13.32	3,266,000	41,850,080	12.814	10.17	10.10	10.20	9.416	10.20	4,266,378	9.8093	1.22%
2014-03-13	0	13.12	13.10	13.16	12.96	13.34	1,575,500	20,696,560	13.137	10.04	10.03	10.07	9.921	10.21	2,058,077	10.056	-0.46%
2014-03-12	0	13.18	13.18	13.20	13.00	13.56	2,042,000	26,859,150	13.153	10.09	10.09	10.10	9.952	10.38	2,667,466	10.069	-2.66%
2014-03-11	0	13.54	13.54	13.60	13.36	13.80	1,712,900	23,314,033	13.611	10.37	10.37	10.41	10.23	10.56	2,237,562	10.419	0.59%
2014-03-10	0	13.46	13.44	13.48	13.34	13.70	2,422,500	32,626,760	13.468	10.30	10.29	10.32	10.21	10.49	3,164,513	10.310	-2.04%
2014-03-07	0	13.74	13.70	13.82	13.50	13.86	2,662,500	36,412,690	13.676	10.52	10.49	10.58	10.33	10.61	3,478,025	10.469	-0.15%
2014-03-06	0	13.76	13.76	13.78	13.60	14.00	2,211,500	30,438,130	13.764	10.53	10.53	10.55	10.41	10.72	2,888,884	10.536	-1.29%
2014-03-05	0	13.94	13.94	13.96	13.86	14.10	2,708,000	37,880,210	13.988	10.67	10.67	10.69	10.61	10.79	3,537,462	10.708	0.43%
2014-03-04	0	13.88	13.88	13.90	13.80	14.04	1,762,500	24,458,220	13.877	10.63	10.63	10.64	10.56	10.75	2,302,355	10.623	-0.14%
2014-03-03	0	13.90	13.86	13.90	13.76	14.04	3,641,000	50,626,330	13.905	10.64	10.61	10.64	10.53	10.75	4,756,240	10.644	1.02%
2014-02-28	0	13.76	13.80	13.82	13.58	14.12	3,292,000	45,453,510	13.807	10.53	10.56	10.58	10.40	10.81	4,300,342	10.570	-0.29%
2014-02-27	0	13.80	13.80	13.82	13.74	13.98	1,276,500	17,628,860	13.810	10.56	10.56	10.58	10.52	10.70	1,667,493	10.572	-1.00%
2014-02-26	0	13.94	13.94	13.96	13.32	13.98	1,748,470	24,031,498	13.744	10.67	10.67	10.69	10.20	10.70	2,284,027	10.522	3.26%
2014-02-25	0	13.50	13.48	13.54	13.40	13.98	4,803,000	66,063,550	13.755	10.33	10.32	10.37	10.26	10.70	6,274,162	10.529	-2.32%
2014-02-24	0	13.82	13.78	13.80	13.64	14.10	2,682,900	37,241,010	13.881	10.58	10.55	10.56	10.44	10.79	3,504,674	10.626	-0.43%
2014-02-21	0	13.88	13.86	13.90	13.80	14.28	2,785,500	38,930,060	13.976	10.63	10.61	10.64	10.56	10.93	3,638,700	10.699	-1.14%
2014-02-20	0	14.04	14.00	14.02	13.52	14.48	10,805,000	152,301,660	14.095	10.75	10.72	10.73	10.35	11.08	14,114,578	10.790	3.24%
2014-02-19	0	13.60	13.58	13.64	13.30	13.74	2,871,000	38,936,200	13.562	10.41	10.40	10.44	10.18	10.52	3,750,389	10.382	-0.15%
2014-02-18	0	13.62	13.66	13.68	13.30	13.76	2,533,000	34,181,447	13.494	10.43	10.46	10.47	10.18	10.53	3,308,859	10.330	-0.15%
2014-02-17	0	13.64	13.62	13.64	13.00	13.78	7,394,500	99,936,050	13.515	10.44	10.43	10.44	9.952	10.55	9,659,440	10.346	5.25%
2014-02-14	0	12.96	12.92	12.96	12.82	13.02	1,567,000	20,247,870	12.921	9.921	9.891	9.921	9.814	9.967	2,046,973	9.8916	1.41%
2014-02-13	0	12.78	12.78	12.84	12.74	13.02	1,537,000	19,770,710	12.863	9.783	9.783	9.829	9.753	9.967	2,007,784	9.8470	-1.39%
2014-02-12	0	12.96	12.96	12.98	12.78	13.14	2,313,000	30,053,725	12.993	9.921	9.921	9.936	9.783	10.06	3,021,473	9.9467	1.09%
2014-02-11	0	12.82	12.80	12.82	12.56	12.98	1,594,500	20,317,340	12.742	9.814	9.799	9.814	9.615	9.936	2,082,896	9.7544	0.31%
2014-02-10	0	12.78	12.78	12.80	12.48	13.06	3,076,500	39,593,490	12.870	9.783	9.783	9.799	9.554	9.998	4,018,834	9.8520	2.40%
2014-02-07	0	12.48	12.48	12.56	12.20	12.60	2,103,500	26,108,675	12.412	9.554	9.554	9.615	9.339	9.646	2,747,803	9.5017	1.96%
2014-02-06	0	12.24	12.26	12.30	12.20	12.64	2,063,000	25,484,370	12.353	9.370	9.385	9.416	9.339	9.676	2,694,898	9.4565	0.49%
2014-02-05	0	12.18	12.14	12.16	12.10	12.68	1,354,700	16,709,686	12.335	9.324	9.293	9.309	9.263	9.707	1,769,645	9.4424	-2.40%
2014-02-04	0	12.48	12.40	12.50	12.40	12.70	1,679,000	21,093,851	12.563	9.554	9.492	9.569	9.492	9.722	2,193,279	9.6175	-2.65%
2014-01-30	0	12.82	12.76	12.88	12.22	12.88	1,354,500	17,122,560	12.641	9.814	9.768	9.860	9.355	9.860	1,769,384	9.6771	1.42%
2014-01-29	0	12.64	12.62	12.66	12.50	12.94	1,069,500	13,534,630	12.655	9.676	9.661	9.691	9.569	9.906	1,397,088	9.6877	-0.63%
2014-01-28	0	12.72	12.64	12.70	12.20	12.78	1,838,500	23,083,170	12.555	9.737	9.676	9.722	9.339	9.783	2,401,634	9.6114	3.08%
2014-01-27	0	12.34	12.30	12.38	12.04	12.38	4,254,000	51,919,230	12.205	9.447	9.416	9.477	9.217	9.477	5,557,003	9.3430	-1.75%
2014-01-24	0	12.56	12.52	12.54	12.46	13.82	10,341,000	135,775,685	13.130	9.615	9.584	9.600	9.538	10.58	13,508,454	10.051	-4.99%
2014-01-23	0	13.22	13.18	13.20	12.74	13.42	5,828,500	76,629,360	13.147	10.12	10.09	10.10	9.753	10.27	7,613,773	10.065	2.48%
2014-01-22	0	12.90	12.90	12.92	12.88	13.64	7,909,000	104,209,245	13.176	9.875	9.875	9.891	9.860	10.44	10,331,531	10.087	-1.98%
2014-01-21	0	13.16	13.12	13.16	12.12	13.42	16,669,000	214,690,840	12.880	10.07	10.04	10.07	9.278	10.27	21,774,725	9.8596	8.58%
2014-01-20	0	12.12	12.08	12.12	12.00	12.30	1,908,000	23,188,610	12.153	9.278	9.247	9.278	9.186	9.416	2,492,422	9.3036	0.83%
2014-01-17	0	12.02	12.00	12.02	11.88	12.12	2,224,500	26,695,700	12.001	9.202	9.186	9.202	9.094	9.278	2,905,866	9.1868	0.67%
2014-01-16	0	11.94	11.96	11.98	11.90	12.40	2,418,000	29,234,950	12.091	9.140	9.156	9.171	9.110	9.492	3,158,635	9.2556	-2.13%
2014-01-15	0	12.20	12.18	12.20	11.76	12.42	4,454,200	54,072,474	12.140	9.339	9.324	9.339	9.003	9.508	5,818,524	9.2932	3.21%
2014-01-14	0	11.82	11.82	11.84	11.74	12.00	2,773,500	32,873,805	11.853	9.048	9.048	9.064	8.987	9.186	3,623,025	9.0736	0.17%
2014-01-13	0	11.80	11.80	11.84	11.72	12.18	3,362,000	39,858,515	11.856	9.033	9.033	9.064	8.972	9.324	4,391,783	9.0757	-0.84%
2014-01-10	0	11.90	11.88	11.90	11.80	12.70	8,645,500	106,793,560	12.353	9.110	9.094	9.110	9.033	9.722	11,293,622	9.4561	-2.78%
2014-01-09	0	12.24	12.22	12.26	11.76	12.42	9,333,186	113,423,792	12.153	9.370	9.355	9.385	9.003	9.508	12,191,946	9.3032	3.38%
2014-01-08	0	11.84	11.82	11.84	11.70	12.00	3,715,500	43,863,489	11.806	9.064	9.048	9.064	8.957	9.186	4,853,560	9.0374	1.72%
2014-01-07	0	11.64	11.60	11.72	11.48	11.76	2,323,500	26,987,610	11.615	8.911	8.880	8.972	8.788	9.003	3,035,189	8.8916	-0.68%
2014-01-06	0	11.72	11.72	11.76	11.64	12.00	3,119,500	36,707,880	11.767	8.972	8.972	9.003	8.911	9.186	4,075,005	9.0081	-2.01%
2014-01-03	0	11.96	11.94	11.96	11.86	12.12	4,339,000	51,978,300	11.979	9.156	9.140	9.156	9.079	9.278	5,668,038	9.1704	-1.64%
2014-01-02	0	12.16	12.16	12.20	12.00	12.62	4,847,000	59,395,220	12.254	9.309	9.309	9.339	9.186	9.661	6,331,639	9.3807	-2.09%
2013-12-31	0	12.42	12.40	12.42	12.38	12.60	2,386,000	29,700,490	12.448	9.508	9.492	9.508	9.477	9.646	3,116,833	9.5291	-0.32%
2013-12-30	0	12.46	12.44	12.46	12.32	12.70	5,908,100	73,676,300	12.470	9.538	9.523	9.538	9.431	9.722	7,717,755	9.5463	2.98%
2013-12-27	0	12.10	12.08	12.10	11.68	12.22	5,349,000	64,109,825	11.985	9.263	9.247	9.263	8.941	9.355	6,987,402	9.1751	5.03%
2013-12-24	0	11.52	11.52	11.54	11.40	11.72	1,454,000	16,717,130	11.497	8.819	8.819	8.834	8.727	8.972	1,899,361	8.8014	1.05%
2013-12-23	0	11.40	11.40	11.42	11.36	11.82	2,900,500	33,196,740	11.445	8.727	8.727	8.742	8.696	9.048	3,788,925	8.7615	-2.73%
2013-12-20	0	11.72	11.70	11.74	11.60	12.00	2,908,500	34,265,500	11.781	8.972	8.957	8.987	8.880	9.186	3,799,375	9.0187	-1.35%
2013-12-19	0	11.88	11.86	11.90	11.72	12.06	3,369,000	39,921,570	11.850	9.094	9.079	9.110	8.972	9.232	4,400,927	9.0712	-0.34%
2013-12-18	0	11.92	11.90	11.92	11.60	12.00	2,645,000	31,427,040	11.882	9.125	9.110	9.125	8.880	9.186	3,455,165	9.0957	0.17%
2013-12-17	0	11.90	11.90	11.92	11.88	12.22	3,688,686	44,061,689	11.945	9.110	9.110	9.125	9.094	9.355	4,818,533	9.1442	-1.00%
2013-12-16	0	12.02	12.00	12.10	11.86	12.14	2,169,314	25,923,034	11.950	9.202	9.186	9.263	9.079	9.293	2,833,776	9.1479	0.50%
2013-12-13	0	11.96	11.96	11.98	11.86	12.20	3,114,500	37,413,700	12.013	9.156	9.156	9.171	9.079	9.339	4,068,473	9.1960	-0.33%
2013-12-12	0	12.00	11.98	12.00	11.64	12.30	5,750,000	69,091,915	12.016	9.186	9.171	9.186	8.911	9.416	7,511,228	9.1985	0.50%
2013-12-11	0	11.94	11.96	11.98	11.62	12.44	10,824,000	130,449,465	12.052	9.140	9.156	9.171	8.895	9.523	14,139,398	9.2260	-3.08%
2013-12-10	0	12.32	12.34	12.36	12.22	12.70	6,292,400	78,049,460	12.404	9.431	9.447	9.462	9.355	9.722	8,219,766	9.4953	-0.96%
2013-12-09	0	12.44	12.44	12.46	12.14	12.80	11,229,500	139,407,950	12.414	9.523	9.523	9.538	9.293	9.799	14,669,103	9.5035	0.48%
2013-12-06	0	12.38	12.36	12.38	11.76	12.82	28,354,000	350,565,135	12.364	9.477	9.462	9.477	9.003	9.814	37,038,847	9.4648	6.36%
2013-12-05	0	11.64	11.64	11.68	10.90	11.74	15,570,500	178,248,775	11.448	8.911	8.911	8.941	8.344	8.987	20,339,753	8.7636	5.24%
2013-12-04	0	11.06	11.06	11.10	10.80	11.30	10,921,500	120,672,050	11.049	8.467	8.467	8.497	8.268	8.650	14,266,762	8.4583	-2.30%
2013-12-03	0	11.32	11.30	11.32	11.26	11.90	23,862,172	274,911,795	11.521	8.666	8.650	8.666	8.620	9.110	31,171,169	8.8194	-1.39%
2013-12-02	0	11.48	11.48	11.50	9.850	11.96	61,856,500	673,723,105	10.892	8.788	8.788	8.803	7.540	9.156	80,803,183	8.3378	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	7.655	7.655	7.671	6.553	7.808	275,159,549	7.1548

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.