Prices and Webb-site Total Returns

CHINA AIRCRAFT LEASING GROUP HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01848	2014-07-11			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
2026-01-13	0	4.720	4.680	4.720	4.650	4.720	133,958	626,826	4.6793	4.720	4.680	4.720	4.650	4.720	133,958	4.6793	0.64%
2026-01-12	0	4.690	4.640	4.690	4.620	4.730	297,111	1,390,033	4.6785	4.690	4.640	4.690	4.620	4.730	297,111	4.6785	1.30%
2026-01-09	0	4.630	4.630	4.680	4.600	4.820	412,000	1,930,405	4.6854	4.630	4.630	4.680	4.600	4.820	412,000	4.6854	-1.70%
2026-01-08	0	4.710	4.710	4.780	4.710	4.870	116,000	554,620	4.7812	4.710	4.710	4.780	4.710	4.870	116,000	4.7812	-2.28%
2026-01-07	0	4.820	4.820	4.830	4.690	4.840	666,500	3,191,388	4.7883	4.820	4.820	4.830	4.690	4.840	666,500	4.7883	2.12%
2026-01-06	0	4.720	4.610	4.720	4.640	4.720	537,282	2,513,179	4.6776	4.720	4.610	4.720	4.640	4.720	537,282	4.6776	1.72%
2026-01-05	0	4.640	4.620	4.640	4.620	4.720	229,500	1,067,335	4.6507	4.640	4.620	4.640	4.620	4.720	229,500	4.6507	-1.07%
2026-01-02	0	4.690	4.650	4.690	4.600	4.730	365,882	1,706,417	4.6638	4.690	4.650	4.690	4.600	4.730	365,882	4.6638	1.08%
2025-12-31	0	4.640	4.600	4.650	4.540	4.640	165,500	759,480	4.5890	4.640	4.600	4.650	4.540	4.640	165,500	4.5890	1.98%
2025-12-30	0	4.550	4.510	4.550	4.530	4.610	338,000	1,541,945	4.5620	4.550	4.510	4.550	4.530	4.610	338,000	4.5620	-0.66%
2025-12-29	0	4.580	4.570	4.580	4.570	4.710	206,000	954,375	4.6329	4.580	4.570	4.580	4.570	4.710	206,000	4.6329	-3.78%
2025-12-24	0	4.760	4.680	4.760	4.680	4.780	148,000	700,570	4.7336	4.760	4.680	4.760	4.680	4.780	148,000	4.7336	-0.21%
2025-12-23	0	4.770	4.740	4.770	4.580	4.810	627,477	2,983,415	4.7546	4.770	4.740	4.770	4.580	4.810	627,477	4.7546	2.14%
2025-12-22	0	4.670	4.650	4.670	4.410	4.730	877,317	4,044,046	4.6096	4.670	4.650	4.670	4.410	4.730	877,317	4.6096	4.47%
2025-12-19	0	4.470	4.470	4.500	4.350	4.480	1,135,411	5,009,464	4.4120	4.470	4.470	4.500	4.350	4.480	1,135,411	4.4120	0.00%
2025-12-18	0	4.470	4.470	4.500	4.440	4.510	137,000	613,885	4.4809	4.470	4.470	4.500	4.440	4.510	137,000	4.4809	-0.22%
2025-12-17	0	4.480	4.450	4.480	4.400	4.500	227,690	1,010,053	4.4361	4.480	4.450	4.480	4.400	4.500	227,690	4.4361	0.45%
2025-12-16	0	4.460	4.430	4.460	4.420	4.490	191,501	852,139	4.4498	4.460	4.430	4.460	4.420	4.490	191,501	4.4498	-0.67%
2025-12-15	0	4.490	4.460	4.490	4.440	4.520	513,931	2,302,615	4.4804	4.490	4.460	4.490	4.440	4.520	513,931	4.4804	-0.66%
2025-12-12	0	4.520	4.510	4.550	4.510	4.680	1,027,445	4,691,249	4.5659	4.520	4.510	4.550	4.510	4.680	1,027,445	4.5659	-3.42%
2025-12-11	0	4.680	4.640	4.680	4.620	4.680	117,500	546,880	4.6543	4.680	4.640	4.680	4.620	4.680	117,500	4.6543	1.30%
2025-12-10	0	4.620	4.620	4.690	4.610	4.700	335,273	1,558,752	4.6492	4.620	4.620	4.690	4.610	4.700	335,273	4.6492	-0.43%
2025-12-09	0	4.640	4.620	4.640	4.600	4.640	230,500	1,064,010	4.6161	4.640	4.620	4.640	4.600	4.640	230,500	4.6161	-0.43%
2025-12-08	0	4.660	4.640	4.660	4.640	4.700	150,500	703,365	4.6735	4.660	4.640	4.660	4.640	4.700	150,500	4.6735	-0.21%
2025-12-05	0	4.670	4.620	4.670	4.590	4.680	251,500	1,162,645	4.6228	4.670	4.620	4.670	4.590	4.680	251,500	4.6228	1.30%
2025-12-04	0	4.610	4.590	4.610	4.550	4.640	751,000	3,462,065	4.6099	4.610	4.590	4.610	4.550	4.640	751,000	4.6099	-0.22%
2025-12-03	0	4.620	4.550	4.620	4.550	4.640	169,000	774,070	4.5803	4.620	4.550	4.620	4.550	4.640	169,000	4.5803	-0.43%
2025-12-02	0	4.640	4.610	4.640	4.570	4.640	198,000	909,605	4.5940	4.640	4.610	4.640	4.570	4.640	198,000	4.5940	1.31%
2025-12-01	0	4.580	4.560	4.580	4.490	4.580	379,855	1,720,763	4.5301	4.580	4.560	4.580	4.490	4.580	379,855	4.5301	1.33%
2025-11-28	0	4.520	4.520	4.530	4.470	4.520	163,000	733,505	4.5000	4.520	4.520	4.530	4.470	4.520	163,000	4.5000	0.00%
2025-11-27	0	4.520	4.490	4.520	4.500	4.560	1,738,500	7,888,490	4.5375	4.520	4.490	4.520	4.500	4.560	1,738,500	4.5375	-0.66%
2025-11-26	0	4.550	4.540	4.550	4.500	4.550	658,500	2,986,095	4.5347	4.550	4.540	4.550	4.500	4.550	658,500	4.5347	0.66%
2025-11-25	0	4.520	4.500	4.530	4.480	4.590	585,987	2,659,986	4.5393	4.520	4.500	4.530	4.480	4.590	585,987	4.5393	0.44%
2025-11-24	0	4.500	4.460	4.500	4.390	4.500	673,000	2,976,875	4.4233	4.500	4.460	4.500	4.390	4.500	673,000	4.4233	2.97%
2025-11-21	0	4.370	4.390	4.400	4.360	4.510	788,195	3,474,351	4.4080	4.370	4.390	4.400	4.360	4.510	788,195	4.4080	-4.17%
2025-11-20	0	4.560	4.560	4.600	4.500	4.680	1,650,500	7,527,285	4.5606	4.560	4.560	4.600	4.500	4.680	1,650,500	4.5606	-1.51%
2025-11-19	0	4.630	4.600	4.630	4.570	4.780	463,500	2,156,765	4.6532	4.630	4.600	4.630	4.570	4.780	463,500	4.6532	-3.14%
2025-11-18	0	4.780	4.770	4.780	4.580	4.780	864,000	4,035,265	4.6704	4.780	4.770	4.780	4.580	4.780	864,000	4.6704	0.42%
2025-11-17	0	4.760	4.760	4.790	4.650	4.760	507,000	2,393,735	4.7214	4.760	4.760	4.790	4.650	4.760	507,000	4.7214	0.00%
2025-11-14	0	4.760	4.730	4.760	4.720	4.870	333,500	1,590,735	4.7698	4.760	4.730	4.760	4.720	4.870	333,500	4.7698	-2.46%
2025-11-13	0	4.880	4.840	4.880	4.690	4.950	555,500	2,689,845	4.8422	4.880	4.840	4.880	4.690	4.950	555,500	4.8422	2.95%
2025-11-12	0	4.740	4.740	4.770	4.670	4.770	182,500	865,280	4.7413	4.740	4.740	4.770	4.670	4.770	182,500	4.7413	0.85%
2025-11-11	0	4.700	4.700	4.750	4.690	4.730	116,000	546,385	4.7102	4.700	4.700	4.750	4.690	4.730	116,000	4.7102	-0.63%
2025-11-10	0	4.730	4.730	4.760	4.660	4.780	240,063	1,134,943	4.7277	4.730	4.730	4.760	4.660	4.780	240,063	4.7277	1.50%
2025-11-07	0	4.660	4.660	4.710	4.530	4.700	556,000	2,585,675	4.6505	4.660	4.660	4.710	4.530	4.700	556,000	4.6505	2.42%
2025-11-06	0	4.550	4.540	4.570	4.480	4.570	203,000	920,640	4.5352	4.550	4.540	4.570	4.480	4.570	203,000	4.5352	1.34%
2025-11-05	0	4.490	4.490	4.530	4.430	4.500	158,000	707,320	4.4767	4.490	4.490	4.530	4.430	4.500	158,000	4.4767	0.67%
2025-11-04	0	4.460	4.460	4.490	4.460	4.540	120,000	540,540	4.5045	4.460	4.460	4.490	4.460	4.540	120,000	4.5045	-1.76%
2025-11-03	0	4.540	4.520	4.540	4.450	4.550	267,000	1,203,215	4.5064	4.540	4.520	4.540	4.450	4.550	267,000	4.5064	2.02%
2025-10-31	0	4.450	4.420	4.460	4.450	4.550	238,351	1,072,256	4.4986	4.450	4.420	4.460	4.450	4.550	238,351	4.4986	-0.22%
2025-10-30	0	4.460	4.430	4.490	4.340	4.520	407,500	1,802,145	4.4224	4.460	4.430	4.490	4.340	4.520	407,500	4.4224	1.36%
2025-10-28	0	4.400	4.400	4.430	4.390	4.440	89,500	394,710	4.4102	4.400	4.400	4.430	4.390	4.440	89,500	4.4102	-0.45%
2025-10-27	0	4.420	4.390	4.420	4.370	4.440	754,000	3,323,370	4.4077	4.420	4.390	4.420	4.370	4.440	754,000	4.4077	0.00%
2025-10-24	0	4.420	4.400	4.420	4.360	4.440	32,000	141,050	4.4078	4.420	4.400	4.420	4.360	4.440	32,000	4.4078	-0.23%
2025-10-23	0	4.430	4.430	4.440	4.390	4.430	122,500	540,695	4.4138	4.430	4.430	4.440	4.390	4.430	122,500	4.4138	-0.89%
2025-10-22	0	4.470	4.450	4.470	4.410	4.470	167,500	746,295	4.4555	4.470	4.450	4.470	4.410	4.470	167,500	4.4555	0.00%
2025-10-21	0	4.470	4.470	4.550	4.450	4.540	225,846	1,014,797	4.4933	4.470	4.470	4.550	4.450	4.540	225,846	4.4933	-1.32%
2025-10-20	0	4.530	4.500	4.530	4.390	4.540	549,000	2,448,250	4.4595	4.530	4.500	4.530	4.390	4.540	549,000	4.4595	3.19%
2025-10-17	0	4.390	4.370	4.390	4.350	4.470	292,000	1,283,680	4.3962	4.390	4.370	4.390	4.350	4.470	292,000	4.3962	-1.57%
2025-10-16	0	4.460	4.460	4.510	4.410	4.500	192,569	859,219	4.4619	4.460	4.460	4.510	4.410	4.500	192,569	4.4619	0.00%
2025-10-15	0	4.460	4.450	4.460	4.410	4.490	47,500	211,245	4.4473	4.460	4.450	4.460	4.410	4.490	47,500	4.4473	0.90%
2025-10-14	0	4.420	4.420	4.440	4.380	4.570	318,299	1,416,380	4.4498	4.420	4.420	4.440	4.380	4.570	318,299	4.4498	-2.00%
2025-10-13	0	4.510	4.490	4.540	4.420	4.600	741,387	3,339,479	4.5044	4.510	4.490	4.540	4.420	4.600	741,387	4.5044	-2.59%
2025-10-10	0	4.630	4.630	4.640	4.600	4.680	294,500	1,365,670	4.6372	4.630	4.630	4.640	4.600	4.680	294,500	4.6372	-0.64%
2025-10-09	0	4.660	4.640	4.670	4.580	4.720	214,474	1,004,080	4.6816	4.660	4.640	4.670	4.580	4.720	214,474	4.6816	2.64%
2025-10-08	0	4.540	4.540	4.630	4.530	4.630	127,000	581,300	4.5772	4.540	4.540	4.630	4.530	4.630	127,000	4.5772	-0.66%
2025-10-06	0	4.570	4.570	4.600	4.540	4.600	164,000	748,290	4.5627	4.570	4.570	4.600	4.540	4.600	164,000	4.5627	-0.65%
2025-10-03	0	4.600	4.570	4.600	4.440	4.620	329,000	1,496,930	4.5499	4.600	4.570	4.600	4.440	4.620	329,000	4.5499	3.37%
2025-10-02	0	4.450	4.450	4.490	4.440	4.500	187,572	838,921	4.4725	4.450	4.450	4.490	4.440	4.500	187,572	4.4725	-0.89%
2025-09-30	0	4.490	4.460	4.490	4.430	4.530	209,627	938,802	4.4784	4.490	4.460	4.490	4.430	4.530	209,627	4.4784	0.22%
2025-09-29	0	4.480	4.470	4.480	4.460	4.570	274,500	1,237,490	4.5082	4.480	4.470	4.480	4.460	4.570	274,500	4.5082	-0.88%
2025-09-26	0	4.520	4.450	4.530	4.410	4.520	191,500	853,300	4.4559	4.520	4.450	4.530	4.410	4.520	191,500	4.4559	1.57%
2025-09-25	0	4.450	4.410	4.450	4.420	4.540	337,500	1,508,210	4.4688	4.450	4.410	4.450	4.420	4.540	337,500	4.4688	-1.98%
2025-09-24	0	4.540	4.520	4.540	4.520	4.590	140,500	637,625	4.5383	4.540	4.520	4.540	4.520	4.590	140,500	4.5383	-0.66%
2025-09-23	0	4.570	4.550	4.570	4.500	4.590	204,000	926,185	4.5401	4.570	4.550	4.570	4.500	4.590	204,000	4.5401	0.22%
2025-09-22	0	4.560	4.560	4.590	4.550	4.630	257,000	1,182,660	4.6018	4.560	4.560	4.590	4.550	4.630	257,000	4.6018	-1.30%
2025-09-19	0	4.620	4.620	4.640	4.610	4.640	55,500	256,320	4.6184	4.620	4.620	4.640	4.610	4.640	55,500	4.6184	-0.43%
2025-09-18	0	4.640	4.620	4.640	4.600	4.680	373,500	1,727,945	4.6264	4.640	4.620	4.640	4.600	4.680	373,500	4.6264	0.43%
2025-09-17	0	4.620	4.620	4.650	4.610	4.680	196,500	912,100	4.6417	4.620	4.620	4.650	4.610	4.680	196,500	4.6417	-0.65%
2025-09-16	0	4.650	4.640	4.650	4.590	4.740	725,000	3,359,480	4.6338	4.650	4.640	4.650	4.590	4.740	725,000	4.6338	-0.85%
2025-09-15	0	4.690	4.690	4.700	4.630	4.850	342,000	1,620,275	4.7376	4.690	4.690	4.700	4.630	4.850	342,000	4.7376	-0.21%
2025-09-12	0	4.700	4.690	4.700	4.700	4.870	485,500	2,305,210	4.7481	4.700	4.690	4.700	4.700	4.870	485,500	4.7481	-1.47%
2025-09-11	0	4.770	4.770	4.780	4.700	4.960	975,887	4,708,190	4.8245	4.770	4.770	4.780	4.700	4.960	975,887	4.8245	-2.45%
2025-09-10	0	4.890	4.890	4.900	4.870	5.020	167,500	828,640	4.9471	4.890	4.890	4.900	4.870	5.020	167,500	4.9471	-0.81%
2025-09-09	0	4.930	4.930	4.940	4.880	4.950	263,174	1,297,987	4.9320	4.930	4.930	4.940	4.880	4.950	263,174	4.9320	2.07%
2025-09-08	0	4.950	4.950	4.990	4.880	5.020	295,500	1,470,355	4.9758	4.830	4.830	4.869	4.762	4.898	302,842	4.8552	2.06%
2025-09-05	0	4.850	4.850	4.950	4.760	4.950	345,500	1,675,500	4.8495	4.732	4.732	4.830	4.645	4.830	354,084	4.7319	1.04%
2025-09-04	0	4.800	4.800	4.820	4.780	4.890	319,500	1,544,080	4.8328	4.684	4.684	4.703	4.664	4.771	327,438	4.7156	-2.04%
2025-09-03	0	4.900	4.900	4.910	4.870	5.000	150,500	737,431	4.8999	4.781	4.781	4.791	4.752	4.879	154,239	4.7811	-1.01%
2025-09-02	0	4.950	4.930	4.980	4.900	5.020	361,000	1,791,510	4.9626	4.830	4.810	4.859	4.781	4.898	369,969	4.8423	0.00%
2025-09-01	0	4.950	4.900	4.950	4.770	4.950	405,500	1,977,935	4.8778	4.830	4.781	4.830	4.654	4.830	415,575	4.7595	3.99%
2025-08-29	0	4.760	4.760	4.800	4.760	4.830	201,000	962,110	4.7866	4.645	4.645	4.684	4.645	4.713	205,994	4.6706	-1.04%
2025-08-28	0	4.810	4.810	4.820	4.600	4.900	1,600,000	7,614,766	4.7592	4.693	4.693	4.703	4.488	4.781	1,639,752	4.6439	-3.41%
2025-08-27	0	4.980	4.910	4.980	4.890	4.990	373,657	1,847,718	4.9450	4.859	4.791	4.859	4.771	4.869	382,940	4.8251	-0.60%
2025-08-26	0	5.010	5.000	5.010	4.950	5.060	150,508	752,936	5.0026	4.889	4.879	4.889	4.830	4.937	154,247	4.8814	0.20%
2025-08-25	0	5.000	4.980	5.000	4.900	5.030	162,199	811,981	5.0061	4.879	4.859	4.879	4.781	4.908	166,229	4.8847	1.63%
2025-08-22	0	4.920	4.910	4.920	4.880	4.980	480,887	2,368,602	4.9255	4.801	4.791	4.801	4.762	4.859	492,835	4.8061	-1.80%
2025-08-21	0	5.010	4.990	5.010	4.960	5.050	371,501	1,856,306	4.9968	4.889	4.869	4.889	4.840	4.928	380,731	4.8756	-0.20%
2025-08-20	0	5.020	5.000	5.010	4.910	5.060	377,005	1,878,854	4.9836	4.898	4.879	4.889	4.791	4.937	386,372	4.8628	-0.20%
2025-08-19	0	5.030	5.030	5.050	5.010	5.200	255,690	1,296,587	5.0709	4.908	4.908	4.928	4.889	5.074	262,043	4.9480	-1.37%
2025-08-18	0	5.100	5.090	5.100	5.070	5.240	480,352	2,457,108	5.1152	4.976	4.967	4.976	4.947	5.113	492,286	4.9912	-0.39%
2025-08-15	0	5.120	5.100	5.120	5.060	5.150	261,500	1,331,780	5.0928	4.996	4.976	4.996	4.937	5.025	267,997	4.9694	0.00%
2025-08-14	0	5.120	5.090	5.120	5.050	5.150	486,500	2,482,105	5.1020	4.996	4.967	4.996	4.928	5.025	498,587	4.9783	0.59%
2025-08-13	0	5.090	5.090	5.100	5.050	5.200	1,230,500	6,283,460	5.1064	4.967	4.967	4.976	4.928	5.074	1,261,071	4.9826	-0.59%
2025-08-12	0	5.120	5.100	5.120	4.990	5.250	2,219,500	11,458,036	5.1624	4.996	4.976	4.996	4.869	5.123	2,274,643	5.0373	2.81%
2025-08-11	0	4.980	4.980	5.000	4.850	4.990	525,500	2,592,525	4.9334	4.859	4.859	4.879	4.732	4.869	538,556	4.8138	-0.20%
2025-08-08	0	4.990	4.980	4.990	4.630	5.020	1,378,500	6,698,747	4.8594	4.869	4.859	4.869	4.518	4.898	1,412,748	4.7416	7.78%
2025-08-07	0	4.630	4.630	4.650	4.590	4.820	365,084	1,696,933	4.6481	4.518	4.518	4.537	4.479	4.703	374,154	4.5354	0.00%
2025-08-06	0	4.630	4.620	4.660	4.610	4.660	128,000	592,380	4.6280	4.518	4.508	4.547	4.498	4.547	131,180	4.5158	0.22%
2025-08-05	0	4.620	4.610	4.640	4.540	4.630	308,000	1,409,535	4.5764	4.508	4.498	4.528	4.430	4.518	315,652	4.4655	1.76%
2025-08-04	0	4.540	4.510	4.540	4.480	4.540	359,500	1,623,475	4.5159	4.430	4.401	4.430	4.371	4.430	368,432	4.4064	1.34%
2025-08-01	0	4.480	4.480	4.500	4.470	4.540	302,216	1,361,850	4.5062	4.371	4.371	4.391	4.362	4.430	309,724	4.3970	-1.54%
2025-07-31	0	4.550	4.480	4.550	4.430	4.550	437,680	1,967,090	4.4944	4.440	4.371	4.440	4.323	4.440	448,554	4.3854	-1.09%
2025-07-30	0	4.600	4.570	4.600	4.540	4.670	160,500	737,825	4.5970	4.488	4.459	4.488	4.430	4.557	164,488	4.4856	-0.22%
2025-07-29	0	4.610	4.610	4.620	4.550	4.690	350,500	1,611,339	4.5973	4.498	4.498	4.508	4.440	4.576	359,208	4.4858	-1.28%
2025-07-28	0	4.670	4.620	4.670	4.600	4.740	277,000	1,292,370	4.6656	4.557	4.508	4.557	4.488	4.625	283,882	4.5525	-1.48%
2025-07-25	0	4.740	4.710	4.740	4.700	4.770	438,977	2,073,896	4.7244	4.625	4.596	4.625	4.586	4.654	449,883	4.6099	-0.21%
2025-07-24	0	4.750	4.680	4.750	4.560	4.790	1,168,000	5,444,004	4.6610	4.635	4.567	4.635	4.449	4.674	1,197,019	4.5480	3.94%
2025-07-23	0	4.570	4.490	4.580	4.450	4.580	425,000	1,922,971	4.5246	4.459	4.381	4.469	4.342	4.469	435,559	4.4149	0.66%
2025-07-22	0	4.540	4.540	4.550	4.380	4.660	734,500	3,293,987	4.4847	4.430	4.430	4.440	4.274	4.547	752,748	4.3759	3.18%
2025-07-21	0	4.400	4.300	4.420	4.240	4.400	720,000	3,102,538	4.3091	4.293	4.196	4.313	4.137	4.293	737,888	4.2046	2.80%
2025-07-18	0	4.280	4.280	4.290	4.240	4.330	228,500	977,343	4.2772	4.176	4.176	4.186	4.137	4.225	234,177	4.1735	0.00%
2025-07-17	0	4.280	4.300	4.350	4.210	4.350	541,000	2,297,773	4.2473	4.176	4.196	4.245	4.108	4.245	554,441	4.1443	0.00%
2025-07-16	0	4.280	4.260	4.280	4.240	4.340	424,000	1,821,913	4.2970	4.176	4.157	4.176	4.137	4.235	434,534	4.1928	-1.38%
2025-07-15	0	4.340	4.330	4.340	4.290	4.360	406,000	1,752,636	4.3168	4.235	4.225	4.235	4.186	4.254	416,087	4.2122	0.23%
2025-07-14	0	4.330	4.320	4.330	4.190	4.370	972,500	4,166,318	4.2841	4.225	4.215	4.225	4.088	4.264	996,661	4.1803	3.34%
2025-07-11	0	4.190	4.180	4.190	4.150	4.200	308,971	1,289,614	4.1739	4.088	4.079	4.088	4.049	4.098	316,647	4.0727	-0.24%
2025-07-10	0	4.200	4.180	4.210	4.150	4.210	204,000	850,299	4.1681	4.098	4.079	4.108	4.049	4.108	209,068	4.0671	0.48%
2025-07-09	0	4.180	4.150	4.180	4.150	4.190	66,500	276,725	4.1613	4.079	4.049	4.079	4.049	4.088	68,152	4.0604	0.00%
2025-07-08	0	4.180	4.150	4.180	4.140	4.180	476,500	1,980,360	4.1561	4.079	4.049	4.079	4.040	4.079	488,339	4.0553	0.24%
2025-07-07	0	4.170	4.140	4.170	4.130	4.190	220,000	914,596	4.1573	4.069	4.040	4.069	4.030	4.088	225,466	4.0565	-0.48%
2025-07-04	0	4.190	4.180	4.190	4.120	4.220	509,500	2,121,950	4.1648	4.088	4.079	4.088	4.020	4.118	522,158	4.0638	-0.71%
2025-07-03	0	4.220	4.180	4.220	4.130	4.300	695,846	2,917,866	4.1933	4.118	4.079	4.118	4.030	4.196	713,134	4.0916	1.20%
2025-07-02	0	4.170	4.150	4.170	4.010	4.180	878,000	3,578,789	4.0761	4.069	4.049	4.069	3.913	4.079	899,814	3.9773	4.51%
2025-06-30	0	3.990	3.990	4.000	3.900	4.010	1,798,000	7,092,610	3.9447	3.893	3.893	3.903	3.805	3.913	1,842,671	3.8491	2.57%
2025-06-27	0	3.890	3.890	3.900	3.890	3.930	413,500	1,612,842	3.9005	3.796	3.796	3.805	3.796	3.835	423,773	3.8059	-0.26%
2025-06-26	0	3.900	3.890	3.900	3.880	3.910	250,500	976,665	3.8989	3.805	3.796	3.805	3.786	3.815	256,724	3.8043	0.26%
2025-06-25	0	3.890	3.890	3.900	3.880	3.950	934,000	3,643,256	3.9007	3.796	3.796	3.805	3.786	3.854	957,205	3.8061	-0.51%
2025-06-24	0	3.910	3.890	3.910	3.800	3.950	409,500	1,581,620	3.8623	3.815	3.796	3.815	3.708	3.854	419,674	3.7687	1.82%
2025-06-23	0	3.840	3.790	3.840	3.760	3.840	142,000	538,916	3.7952	3.747	3.698	3.747	3.669	3.747	145,528	3.7032	0.52%
2025-06-20	0	3.820	3.800	3.820	3.800	3.860	397,000	1,514,520	3.8149	3.727	3.708	3.727	3.708	3.766	406,863	3.7224	1.60%
2025-06-19	0	3.940	3.920	3.940	3.900	3.950	482,500	1,897,145	3.9319	3.669	3.650	3.669	3.632	3.678	518,160	3.6613	-0.25%
2025-06-18	0	3.950	3.950	3.970	3.920	3.970	148,500	584,690	3.9373	3.678	3.678	3.697	3.650	3.697	159,475	3.6663	0.51%
2025-06-17	0	3.930	3.930	3.950	3.930	3.990	567,500	2,241,490	3.9498	3.660	3.660	3.678	3.660	3.715	609,442	3.6779	-0.25%
2025-06-16	0	3.940	3.940	3.950	3.940	4.000	1,037,718	4,111,631	3.9622	3.669	3.669	3.678	3.669	3.725	1,114,412	3.6895	-0.25%
2025-06-13	0	3.950	3.940	3.950	3.940	4.000	408,000	1,615,650	3.9599	3.678	3.669	3.678	3.669	3.725	438,154	3.6874	0.00%
2025-06-12	0	3.950	3.940	3.950	3.940	4.050	424,500	1,686,875	3.9738	3.678	3.669	3.678	3.669	3.771	455,873	3.7003	-1.25%
2025-06-11	0	4.000	4.000	4.020	3.960	4.010	218,000	867,510	3.9794	3.725	3.725	3.743	3.687	3.734	234,112	3.7055	1.78%
2025-06-10	0	3.930	3.930	3.970	3.930	3.970	347,000	1,368,450	3.9437	3.660	3.660	3.697	3.660	3.697	372,646	3.6723	-0.51%
2025-06-09	0	3.950	3.940	3.950	3.940	3.970	2,314,000	9,139,790	3.9498	3.678	3.669	3.678	3.669	3.697	2,485,019	3.6780	0.00%
2025-06-06	0	3.950	3.930	3.950	3.930	3.960	248,000	978,610	3.9460	3.678	3.660	3.678	3.660	3.687	266,329	3.6744	0.77%
2025-06-05	0	3.920	3.920	3.960	3.910	3.960	348,500	1,370,840	3.9335	3.650	3.650	3.687	3.641	3.687	374,256	3.6628	-0.51%
2025-06-04	0	3.940	3.920	3.940	3.890	3.950	359,000	1,406,330	3.9174	3.669	3.650	3.669	3.622	3.678	385,532	3.6478	0.00%
2025-06-03	0	3.940	3.940	3.950	3.910	3.950	385,000	1,517,510	3.9416	3.669	3.669	3.678	3.641	3.678	413,454	3.6703	0.00%
2025-06-02	0	3.940	3.930	3.950	3.900	3.950	260,000	1,018,799	3.9185	3.669	3.660	3.678	3.632	3.678	279,216	3.6488	0.00%
2025-05-30	0	3.940	3.940	3.950	3.910	3.970	376,000	1,481,725	3.9408	3.669	3.669	3.678	3.641	3.697	403,789	3.6696	-0.25%
2025-05-29	0	3.950	3.940	3.950	3.920	3.950	57,000	224,380	3.9365	3.678	3.669	3.678	3.650	3.678	61,213	3.6656	0.51%
2025-05-28	0	3.930	3.930	3.950	3.930	3.950	46,669	183,612	3.9343	3.660	3.660	3.678	3.660	3.678	50,118	3.6636	-0.51%
2025-05-27	0	3.950	3.940	3.950	3.890	3.980	333,697	1,319,615	3.9545	3.678	3.669	3.678	3.622	3.706	358,359	3.6824	0.77%
2025-05-26	0	3.920	3.920	3.940	3.900	3.960	981,500	3,874,750	3.9478	3.650	3.650	3.669	3.632	3.687	1,054,039	3.6761	0.00%
2025-05-23	0	3.920	3.910	3.920	3.910	3.940	33,000	129,540	3.9255	3.650	3.641	3.650	3.641	3.669	35,439	3.6553	-0.51%
2025-05-22	0	3.940	3.900	3.940	3.870	3.950	230,227	898,198	3.9014	3.669	3.632	3.669	3.604	3.678	247,242	3.6329	0.77%
2025-05-21	0	3.910	3.910	3.930	3.900	3.960	183,500	720,225	3.9249	3.641	3.641	3.660	3.632	3.687	197,062	3.6548	-0.51%
2025-05-20	0	3.930	3.930	3.960	3.850	3.960	343,500	1,339,554	3.8997	3.660	3.660	3.687	3.585	3.687	368,887	3.6313	1.55%
2025-05-19	0	3.870	3.870	3.890	3.870	3.900	105,500	409,550	3.8820	3.604	3.604	3.622	3.604	3.632	113,297	3.6148	-0.51%
2025-05-16	0	3.890	3.890	3.920	3.880	3.940	205,000	800,265	3.9037	3.622	3.622	3.650	3.613	3.669	220,151	3.6351	-1.52%
2025-05-15	0	3.950	3.930	3.950	3.920	3.950	102,000	402,364	3.9447	3.678	3.660	3.678	3.650	3.678	109,538	3.6733	0.00%
2025-05-14	0	3.950	3.940	3.950	3.910	3.950	232,500	917,265	3.9452	3.678	3.669	3.678	3.641	3.678	249,683	3.6737	0.00%
2025-05-13	0	3.950	3.930	3.950	3.900	3.990	270,500	1,064,487	3.9353	3.678	3.660	3.678	3.632	3.715	290,492	3.6644	-0.75%
2025-05-12	0	3.980	3.930	3.980	3.900	3.990	469,000	1,855,505	3.9563	3.706	3.660	3.706	3.632	3.715	503,662	3.6840	1.27%
2025-05-09	0	3.930	3.900	3.930	3.890	3.930	143,000	557,625	3.8995	3.660	3.632	3.660	3.622	3.660	153,569	3.6311	0.26%
2025-05-08	0	3.920	3.920	3.940	3.910	4.000	1,066,000	4,199,075	3.9391	3.650	3.650	3.669	3.641	3.725	1,144,784	3.6680	-2.49%
2025-05-07	0	4.020	4.020	4.050	4.020	4.160	226,500	923,191	4.0759	3.743	3.743	3.771	3.743	3.874	243,240	3.7954	-1.95%
2025-05-06	0	4.100	4.100	4.120	4.030	4.140	260,000	1,062,722	4.0874	3.818	3.818	3.836	3.753	3.855	279,216	3.8061	0.99%
2025-05-02	0	4.060	4.060	4.090	4.010	4.120	216,500	885,705	4.0910	3.781	3.781	3.809	3.734	3.836	232,501	3.8095	-1.46%
2025-04-30	0	4.120	4.120	4.130	3.950	4.180	1,114,500	4,549,925	4.0825	3.836	3.836	3.846	3.678	3.892	1,196,869	3.8015	4.57%
2025-04-29	0	3.940	3.900	3.940	3.840	3.950	248,500	970,800	3.9066	3.669	3.632	3.669	3.576	3.678	266,866	3.6378	2.34%
2025-04-28	0	3.850	3.820	3.850	3.810	3.930	190,500	731,650	3.8407	3.585	3.557	3.585	3.548	3.660	204,579	3.5764	-1.28%
2025-04-25	0	3.900	3.870	3.900	3.850	3.920	164,000	635,660	3.8760	3.632	3.604	3.632	3.585	3.650	176,121	3.6092	0.00%
2025-04-24	0	3.900	3.860	3.900	3.890	3.970	124,000	486,400	3.9226	3.632	3.594	3.632	3.622	3.697	133,164	3.6526	0.00%
2025-04-23	0	3.900	3.900	3.930	3.860	3.930	324,000	1,262,650	3.8971	3.632	3.632	3.660	3.594	3.660	347,946	3.6289	1.30%
2025-04-22	0	3.850	3.850	3.880	3.830	3.940	300,500	1,156,765	3.8495	3.585	3.585	3.613	3.566	3.669	322,709	3.5845	-0.26%
2025-04-17	0	3.860	3.840	3.870	3.820	3.940	216,000	833,365	3.8582	3.594	3.576	3.604	3.557	3.669	231,964	3.5927	0.00%
2025-04-16	0	3.860	3.850	3.900	3.830	4.020	1,198,500	4,686,005	3.9099	3.594	3.585	3.632	3.566	3.743	1,287,077	3.6408	2.12%
2025-04-15	0	3.780	3.730	3.790	3.720	3.810	389,400	1,467,674	3.7691	3.520	3.473	3.529	3.464	3.548	418,179	3.5097	2.44%
2025-04-14	0	3.690	3.690	3.700	3.650	3.730	307,106	1,130,507	3.6812	3.436	3.436	3.445	3.399	3.473	329,803	3.4278	1.93%
2025-04-11	0	3.620	3.620	3.630	3.580	3.640	297,000	1,071,195	3.6067	3.371	3.371	3.380	3.334	3.389	318,950	3.3585	-0.28%
2025-04-10	0	3.630	3.600	3.640	3.600	3.690	301,000	1,095,660	3.6401	3.380	3.352	3.389	3.352	3.436	323,246	3.3896	1.97%
2025-04-09	0	3.560	3.560	3.600	3.470	3.600	264,000	930,760	3.5256	3.315	3.315	3.352	3.231	3.352	283,511	3.2830	0.56%
2025-04-08	0	3.540	3.540	3.560	3.460	3.690	790,500	2,827,380	3.5767	3.296	3.296	3.315	3.222	3.436	848,923	3.3305	2.31%
2025-04-07	0	3.460	3.460	3.500	3.460	3.900	1,526,417	5,485,954	3.5940	3.222	3.222	3.259	3.222	3.632	1,639,229	3.3467	-13.72%
2025-04-03	0	4.010	3.990	4.010	3.850	4.070	773,500	3,038,804	3.9286	3.734	3.715	3.734	3.585	3.790	830,667	3.6583	3.08%
2025-04-02	0	3.890	3.880	3.890	3.810	3.900	355,500	1,374,370	3.8660	3.622	3.613	3.622	3.548	3.632	381,774	3.6000	1.30%
2025-04-01	0	3.840	3.760	3.840	3.720	3.840	140,000	531,320	3.7951	3.576	3.501	3.576	3.464	3.576	150,347	3.5340	2.13%
2025-03-31	0	3.760	3.750	3.760	3.720	3.810	827,000	3,111,585	3.7625	3.501	3.492	3.501	3.464	3.548	888,121	3.5036	-2.59%
2025-03-28	0	3.860	3.800	3.870	3.770	3.930	748,000	2,859,140	3.8224	3.594	3.538	3.604	3.511	3.660	803,282	3.5593	-1.78%
2025-03-27	0	3.930	3.920	3.930	3.780	3.930	408,000	1,578,125	3.8680	3.660	3.650	3.660	3.520	3.660	438,154	3.6018	2.88%
2025-03-26	0	3.820	3.780	3.820	3.760	3.830	132,500	500,760	3.7793	3.557	3.520	3.557	3.501	3.566	142,293	3.5192	0.53%
2025-03-25	0	3.800	3.770	3.800	3.780	3.840	899,500	3,426,245	3.8091	3.538	3.511	3.538	3.520	3.576	965,979	3.5469	-0.26%
2025-03-24	0	3.810	3.780	3.810	3.770	3.820	316,500	1,201,615	3.7966	3.548	3.520	3.548	3.511	3.557	339,891	3.5353	0.00%
2025-03-21	0	3.810	3.770	3.810	3.730	3.810	716,254	2,699,097	3.7684	3.548	3.511	3.548	3.473	3.548	769,190	3.5090	-0.26%
2025-03-20	0	3.820	3.780	3.820	3.570	3.820	2,219,155	8,339,266	3.7579	3.557	3.520	3.557	3.324	3.557	2,383,165	3.4992	6.11%
2025-03-19	0	3.600	3.600	3.630	3.530	3.800	1,981,500	7,183,124	3.6251	3.352	3.352	3.380	3.287	3.538	2,127,946	3.3756	-2.70%
2025-03-18	0	3.700	3.700	3.710	3.690	3.790	538,500	2,009,070	3.7309	3.445	3.445	3.455	3.436	3.529	578,299	3.4741	-1.07%
2025-03-17	0	3.740	3.700	3.740	3.700	3.760	386,500	1,441,020	3.7284	3.483	3.445	3.483	3.445	3.501	415,065	3.4718	0.27%
2025-03-14	0	3.730	3.730	3.750	3.640	3.790	1,290,500	4,820,040	3.7350	3.473	3.473	3.492	3.389	3.529	1,385,876	3.4780	2.47%
2025-03-13	0	3.640	3.640	3.650	3.580	3.680	243,500	877,430	3.6034	3.389	3.389	3.399	3.334	3.427	261,496	3.3554	0.00%
2025-03-12	0	3.640	3.620	3.640	3.600	3.650	202,776	735,762	3.6284	3.389	3.371	3.389	3.352	3.399	217,762	3.3787	0.28%
2025-03-11	0	3.630	3.600	3.630	3.580	3.630	64,500	231,285	3.5858	3.380	3.352	3.380	3.334	3.380	69,267	3.3390	0.83%
2025-03-10	0	3.600	3.550	3.600	3.520	3.600	247,000	878,800	3.5579	3.352	3.306	3.352	3.278	3.352	265,255	3.3130	1.12%
2025-03-07	0	3.560	3.520	3.580	3.500	3.580	257,762	904,995	3.5110	3.315	3.278	3.334	3.259	3.334	276,812	3.2693	0.00%
2025-03-06	0	3.560	3.530	3.560	3.520	3.700	969,000	3,498,505	3.6104	3.315	3.287	3.315	3.278	3.445	1,040,615	3.3620	-3.26%
2025-03-05	0	3.680	3.660	3.680	3.620	3.740	430,500	1,583,510	3.6783	3.427	3.408	3.427	3.371	3.483	462,317	3.4252	0.27%
2025-03-04	0	3.670	3.610	3.670	3.450	3.670	571,012	2,045,865	3.5829	3.417	3.362	3.417	3.213	3.417	613,213	3.3363	6.38%
2025-03-03	0	3.450	3.450	3.520	3.450	3.540	339,000	1,178,730	3.4771	3.213	3.213	3.278	3.213	3.296	364,054	3.2378	-2.27%
2025-02-28	0	3.530	3.450	3.530	3.450	3.560	352,500	1,227,845	3.4832	3.287	3.213	3.287	3.213	3.315	378,552	3.2435	-0.84%
2025-02-27	0	3.560	3.550	3.560	3.500	3.630	296,500	1,046,930	3.5310	3.315	3.306	3.315	3.259	3.380	318,413	3.2880	0.28%
2025-02-26	0	3.550	3.510	3.550	3.540	3.650	309,195	1,103,449	3.5688	3.306	3.268	3.306	3.296	3.399	332,047	3.3232	-2.20%
2025-02-25	0	3.630	3.560	3.640	3.500	3.650	302,500	1,093,295	3.6142	3.380	3.315	3.389	3.259	3.399	324,857	3.3655	-0.27%
2025-02-24	0	3.640	3.550	3.640	3.540	3.720	849,335	3,076,622	3.6224	3.389	3.306	3.389	3.296	3.464	912,106	3.3731	0.55%
2025-02-21	0	3.620	3.600	3.620	3.400	3.660	991,500	3,521,720	3.5519	3.371	3.352	3.371	3.166	3.408	1,064,778	3.3075	6.47%
2025-02-20	0	3.400	3.400	3.480	3.380	3.500	335,500	1,147,235	3.4195	3.166	3.166	3.241	3.147	3.259	360,296	3.1841	-2.30%
2025-02-19	0	3.480	3.480	3.500	3.360	3.480	873,000	2,982,660	3.4166	3.241	3.241	3.259	3.129	3.241	937,520	3.1814	2.05%
2025-02-18	0	3.410	3.370	3.410	3.340	3.450	461,000	1,562,755	3.3899	3.175	3.138	3.175	3.110	3.213	495,071	3.1566	-0.58%
2025-02-17	0	3.430	3.370	3.430	3.350	3.480	95,131	324,502	3.4111	3.194	3.138	3.194	3.119	3.241	102,162	3.1764	0.00%
2025-02-14	0	3.430	3.410	3.430	3.360	3.440	140,270	478,544	3.4116	3.194	3.175	3.194	3.129	3.203	150,637	3.1768	0.00%
2025-02-13	0	3.430	3.390	3.430	3.360	3.440	160,500	547,797	3.4131	3.194	3.157	3.194	3.129	3.203	172,362	3.1782	0.29%
2025-02-12	0	3.420	3.400	3.420	3.420	3.450	153,000	525,790	3.4365	3.185	3.166	3.185	3.185	3.213	164,308	3.2000	0.29%
2025-02-11	0	3.410	3.350	3.410	3.380	3.450	226,500	774,760	3.4206	3.175	3.119	3.175	3.147	3.213	243,240	3.1852	-0.58%
2025-02-10	0	3.430	3.420	3.430	3.380	3.460	552,000	1,895,250	3.4334	3.194	3.185	3.194	3.147	3.222	592,796	3.1971	1.48%
2025-02-07	0	3.380	3.350	3.410	3.300	3.440	99,500	336,966	3.3866	3.147	3.119	3.175	3.073	3.203	106,854	3.1535	0.00%
2025-02-06	0	3.380	3.360	3.390	3.360	3.400	174,001	588,163	3.3802	3.147	3.129	3.157	3.129	3.166	186,861	3.1476	0.60%
2025-02-05	0	3.360	3.320	3.370	3.350	3.380	96,000	322,545	3.3598	3.129	3.092	3.138	3.119	3.147	103,095	3.1286	-0.59%
2025-02-04	0	3.380	3.270	3.380	3.270	3.380	130,500	433,100	3.3188	3.147	3.045	3.147	3.045	3.147	140,145	3.0904	3.68%
2025-02-03	0	3.260	3.260	3.420	3.240	3.310	86,500	283,980	3.2830	3.036	3.036	3.185	3.017	3.082	92,893	3.0571	-1.21%
2025-01-28	0	3.300	3.300	3.340	3.300	3.320	25,000	82,920	3.3168	3.073	3.073	3.110	3.073	3.092	26,848	3.0885	-1.20%
2025-01-27	0	3.340	3.320	3.340	3.310	3.430	256,500	854,304	3.3306	3.110	3.092	3.110	3.082	3.194	275,457	3.1014	-0.30%
2025-01-24	0	3.350	3.350	3.380	3.310	3.360	232,000	774,220	3.3372	3.119	3.119	3.147	3.082	3.129	249,146	3.1075	0.60%
2025-01-23	0	3.330	3.320	3.330	3.310	3.340	173,500	577,155	3.3265	3.101	3.092	3.101	3.082	3.110	186,323	3.0976	0.91%
2025-01-22	0	3.300	3.300	3.380	3.300	3.450	343,000	1,141,365	3.3276	3.073	3.073	3.147	3.073	3.213	368,350	3.0986	-4.07%
2025-01-21	0	3.440	3.370	3.440	3.350	3.440	94,500	320,970	3.3965	3.203	3.138	3.203	3.119	3.203	101,484	3.1628	-0.29%
2025-01-20	0	3.450	3.400	3.450	3.410	3.510	272,761	933,844	3.4237	3.213	3.166	3.213	3.175	3.268	292,920	3.1881	0.00%
2025-01-17	0	3.450	3.370	3.460	3.400	3.470	14,000	48,100	3.4357	3.213	3.138	3.222	3.166	3.231	15,035	3.1993	-0.86%
2025-01-16	0	3.480	3.410	3.480	3.350	3.550	577,500	2,016,405	3.4916	3.241	3.175	3.241	3.119	3.306	620,181	3.2513	5.14%
2025-01-15	0	3.310	3.300	3.360	3.250	3.300	152,500	501,065	3.2857	3.082	3.073	3.129	3.026	3.073	163,771	3.0596	1.53%
2025-01-14	0	3.260	3.250	3.280	3.250	3.290	87,500	286,840	3.2782	3.036	3.026	3.054	3.026	3.064	93,967	3.0526	-0.61%
2025-01-13	0	3.280	3.240	3.280	3.220	3.290	305,500	992,320	3.2482	3.054	3.017	3.054	2.998	3.064	328,078	3.0246	0.00%
2025-01-10	0	3.280	3.270	3.330	3.280	3.360	251,628	838,013	3.3304	3.054	3.045	3.101	3.054	3.129	270,225	3.1012	-2.38%
2025-01-09	0	3.360	3.360	3.380	3.360	3.410	50,500	171,400	3.3941	3.129	3.129	3.147	3.129	3.175	54,232	3.1605	-0.59%
2025-01-08	0	3.380	3.380	3.410	3.380	3.400	100,500	341,075	3.3938	3.147	3.147	3.175	3.147	3.166	107,928	3.1602	-0.29%
2025-01-07	0	3.390	3.380	3.420	3.380	3.400	83,500	283,125	3.3907	3.157	3.147	3.185	3.147	3.166	89,671	3.1574	0.89%
2025-01-06	0	3.360	3.360	3.410	3.360	3.460	123,500	425,855	3.4482	3.129	3.129	3.175	3.129	3.222	132,627	3.2109	-2.33%
2025-01-03	0	3.440	3.440	3.480	3.430	3.490	139,500	483,490	3.4659	3.203	3.203	3.241	3.194	3.250	149,810	3.2274	0.29%
2025-01-02	0	3.430	3.430	3.460	3.420	3.590	278,500	981,680	3.5249	3.194	3.194	3.222	3.185	3.343	299,083	3.2823	-4.46%
2024-12-31	0	3.590	3.520	3.590	3.490	3.620	336,000	1,202,395	3.5786	3.343	3.278	3.343	3.250	3.371	360,833	3.3323	2.57%
2024-12-30	0	3.500	3.500	3.540	3.400	3.540	603,012	2,093,012	3.4709	3.259	3.259	3.296	3.166	3.296	647,578	3.2321	2.94%
2024-12-27	0	3.400	3.380	3.400	3.360	3.400	198,764	673,724	3.3896	3.166	3.147	3.166	3.129	3.166	213,454	3.1563	0.89%
2024-12-24	0	3.370	3.360	3.370	3.360	3.370	21,686	73,053	3.3687	3.138	3.129	3.138	3.129	3.138	23,289	3.1368	0.90%
2024-12-23	0	3.340	3.330	3.390	3.320	3.380	62,000	208,575	3.3641	3.110	3.101	3.157	3.092	3.147	66,582	3.1326	-1.47%
2024-12-20	0	3.390	3.330	3.390	3.310	3.390	108,500	362,710	3.3429	3.157	3.101	3.157	3.082	3.157	116,519	3.1129	0.00%
2024-12-19	0	3.390	3.330	3.390	3.300	3.390	234,500	782,850	3.3384	3.157	3.101	3.157	3.073	3.157	251,831	3.1086	0.30%
2024-12-18	0	3.380	3.380	3.410	3.350	3.460	90,500	308,870	3.4129	3.147	3.147	3.175	3.119	3.222	97,189	3.1780	-0.59%
2024-12-17	0	3.400	3.400	3.490	3.330	3.480	271,501	930,233	3.4263	3.166	3.166	3.250	3.101	3.241	291,567	3.1905	0.00%
2024-12-16	0	3.400	3.360	3.400	3.300	3.400	340,000	1,142,360	3.3599	3.166	3.129	3.166	3.073	3.166	365,128	3.1287	0.89%
2024-12-13	0	3.370	3.350	3.370	3.300	3.410	125,751	421,433	3.3513	3.138	3.119	3.138	3.073	3.175	135,045	3.1207	-3.44%
2024-12-12	0	3.490	3.460	3.500	3.450	3.520	353,692	1,236,982	3.4973	3.250	3.222	3.259	3.213	3.278	379,832	3.2567	1.16%
2024-12-11	0	3.450	3.440	3.500	3.440	3.520	301,500	1,048,960	3.4791	3.213	3.203	3.259	3.203	3.278	323,783	3.2397	0.29%
2024-12-10	0	3.440	3.430	3.440	3.380	3.460	339,000	1,163,534	3.4323	3.203	3.194	3.203	3.147	3.222	364,054	3.1960	0.29%
2024-12-09	0	3.430	3.410	3.430	3.380	3.450	134,000	459,084	3.4260	3.194	3.175	3.194	3.147	3.213	143,903	3.1902	0.29%
2024-12-06	0	3.420	3.390	3.430	3.200	3.440	1,129,754	3,849,960	3.4078	3.185	3.157	3.194	2.980	3.203	1,213,250	3.1733	0.00%
2024-12-05	0	3.420	3.390	3.420	3.150	3.420	714,300	2,382,792	3.3358	3.185	3.157	3.185	2.933	3.185	767,091	3.1063	5.88%
2024-12-04	0	3.230	3.230	3.280	3.200	3.270	233,500	755,590	3.2359	3.008	3.008	3.054	2.980	3.045	250,757	3.0132	0.94%
2024-12-03	0	3.200	3.200	3.230	3.140	3.240	805,624	2,550,994	3.1665	2.980	2.980	3.008	2.924	3.017	865,165	2.9486	3.56%
2024-12-02	0	3.090	3.090	3.160	3.050	3.200	308,500	964,520	3.1265	2.877	2.877	2.943	2.840	2.980	331,300	2.9113	-1.90%
2024-11-29	0	3.150	3.150	3.200	3.140	3.190	36,000	114,000	3.1667	2.933	2.933	2.980	2.924	2.970	38,661	2.9487	1.61%
2024-11-28	0	3.100	3.100	3.200	3.080	3.150	158,000	490,945	3.1072	2.887	2.887	2.980	2.868	2.933	169,677	2.8934	-0.96%
2024-11-27	0	3.130	3.120	3.150	3.020	3.130	296,500	916,160	3.0899	2.915	2.905	2.933	2.812	2.915	318,413	2.8773	3.30%
2024-11-26	0	3.030	3.030	3.080	3.030	3.060	47,500	144,770	3.0478	2.821	2.821	2.868	2.821	2.849	51,011	2.8380	-0.98%
2024-11-25	0	3.060	3.040	3.070	3.020	3.100	157,000	480,200	3.0586	2.849	2.831	2.859	2.812	2.887	168,603	2.8481	1.32%
2024-11-22	0	3.020	3.020	3.030	3.000	3.120	132,000	403,760	3.0588	2.812	2.812	2.821	2.794	2.905	141,756	2.8483	-1.31%
2024-11-21	0	3.060	3.060	3.090	3.030	3.100	108,000	329,194	3.0481	2.849	2.849	2.877	2.821	2.887	115,982	2.8383	1.32%
2024-11-20	0	3.020	3.020	3.100	2.990	3.080	591,500	1,794,455	3.0337	2.812	2.812	2.887	2.784	2.868	635,216	2.8250	-0.33%
2024-11-19	0	3.030	3.030	3.080	2.980	3.070	250,000	755,050	3.0202	2.821	2.821	2.868	2.775	2.859	268,477	2.8123	0.00%
2024-11-18	0	3.030	3.030	3.100	3.030	3.200	244,500	754,820	3.0872	2.821	2.821	2.887	2.821	2.980	262,570	2.8747	-2.57%
2024-11-15	0	3.110	3.110	3.180	3.100	3.170	286,000	890,430	3.1134	2.896	2.896	2.961	2.887	2.952	307,137	2.8991	-0.32%
2024-11-14	0	3.120	3.110	3.170	3.120	3.170	150,032	472,501	3.1493	2.905	2.896	2.952	2.905	2.952	161,120	2.9326	-0.95%
2024-11-13	0	3.150	3.150	3.190	3.150	3.200	32,000	101,705	3.1783	2.933	2.933	2.970	2.933	2.980	34,365	2.9596	-1.56%
2024-11-12	0	3.200	3.150	3.200	3.110	3.290	320,500	1,036,510	3.2340	2.980	2.933	2.980	2.896	3.064	344,187	3.0115	-1.84%
2024-11-11	0	3.260	3.260	3.300	3.260	3.340	225,558	743,868	3.2979	3.036	3.036	3.073	3.036	3.110	242,228	3.0709	-1.51%
2024-11-08	0	3.310	3.250	3.320	3.270	3.340	63,500	208,455	3.2828	3.082	3.026	3.092	3.045	3.110	68,193	3.0568	1.22%
2024-11-07	0	3.270	3.260	3.280	3.220	3.310	184,500	605,330	3.2809	3.045	3.036	3.054	2.998	3.082	198,136	3.0551	0.00%
2024-11-06	0	3.270	3.260	3.270	3.240	3.340	211,500	691,145	3.2678	3.045	3.036	3.045	3.017	3.110	227,131	3.0429	-1.80%
2024-11-05	0	3.330	3.330	3.360	3.270	3.390	312,000	1,040,659	3.3354	3.101	3.101	3.129	3.045	3.157	335,059	3.1059	2.46%
2024-11-04	0	3.250	3.230	3.260	3.230	3.280	207,500	678,820	3.2714	3.026	3.008	3.036	3.008	3.054	222,836	3.0463	0.93%
2024-11-01	0	3.220	3.220	3.250	3.170	3.280	118,500	385,550	3.2536	2.998	2.998	3.026	2.952	3.054	127,258	3.0297	0.62%
2024-10-31	0	3.200	3.190	3.240	3.200	3.250	86,500	278,605	3.2209	2.980	2.970	3.017	2.980	3.026	92,893	2.9992	0.31%
2024-10-30	0	3.190	3.190	3.280	3.150	3.280	142,000	456,610	3.2156	2.970	2.970	3.054	2.933	3.054	152,495	2.9943	-2.45%
2024-10-29	0	3.270	3.220	3.270	3.210	3.300	280,899	915,080	3.2577	3.045	2.998	3.045	2.989	3.073	301,659	3.0335	2.19%
2024-10-28	0	3.200	3.200	3.250	3.150	3.250	94,000	302,380	3.2168	2.980	2.980	3.026	2.933	3.026	100,947	2.9954	0.31%
2024-10-25	0	3.190	3.190	3.270	3.140	3.280	129,000	416,285	3.2270	2.970	2.970	3.045	2.924	3.054	138,534	3.0049	-1.85%
2024-10-24	0	3.250	3.200	3.290	3.160	3.290	205,500	664,040	3.2313	3.026	2.980	3.064	2.943	3.064	220,688	3.0090	-0.91%
2024-10-23	0	3.280	3.240	3.300	3.200	3.300	216,000	708,730	3.2812	3.054	3.017	3.073	2.980	3.073	231,964	3.0553	1.55%
2024-10-22	0	3.230	3.230	3.290	3.220	3.280	191,500	624,290	3.2600	3.008	3.008	3.064	2.998	3.054	205,653	3.0356	-0.92%
2024-10-21	0	3.260	3.250	3.260	3.230	3.270	368,500	1,198,305	3.2518	3.036	3.026	3.036	3.008	3.045	395,735	3.0281	1.24%
2024-10-18	0	3.220	3.220	3.230	3.160	3.250	226,000	727,905	3.2208	2.998	2.998	3.008	2.943	3.026	242,703	2.9992	3.21%
2024-10-17	0	3.120	3.110	3.210	3.120	3.330	236,500	764,875	3.2341	2.905	2.896	2.989	2.905	3.101	253,979	3.0116	-1.89%
2024-10-16	0	3.180	3.180	3.220	3.180	3.280	160,500	516,584	3.2186	2.961	2.961	2.998	2.961	3.054	172,362	2.9971	1.27%
2024-10-15	0	3.140	3.130	3.290	3.120	3.300	454,000	1,460,665	3.2173	2.924	2.915	3.064	2.905	3.073	487,554	2.9959	-4.85%
2024-10-14	0	3.300	3.210	3.300	3.160	3.300	722,000	2,338,914	3.2395	3.073	2.989	3.073	2.943	3.073	775,360	3.0166	4.43%
2024-10-10	0	3.160	3.150	3.200	3.120	3.330	758,500	2,449,753	3.2297	2.943	2.933	2.980	2.905	3.101	814,558	3.0075	-1.25%
2024-10-09	0	3.200	3.200	3.230	3.100	3.530	788,502	2,531,101	3.2100	2.980	2.980	3.008	2.887	3.287	846,777	2.9891	-5.04%
2024-10-08	0	3.370	3.280	3.370	3.290	3.730	994,157	3,370,935	3.3907	3.138	3.054	3.138	3.064	3.473	1,067,632	3.1574	-9.65%
2024-10-07	0	3.730	3.700	3.730	3.560	3.730	1,057,504	3,875,464	3.6647	3.473	3.445	3.473	3.315	3.473	1,135,660	3.4125	4.48%
2024-10-04	0	3.570	3.540	3.570	3.480	3.580	963,514	3,408,809	3.5379	3.324	3.296	3.324	3.241	3.334	1,034,724	3.2944	2.29%
2024-10-03	0	3.490	3.490	3.510	3.320	3.540	1,020,000	3,524,870	3.4558	3.250	3.250	3.268	3.092	3.296	1,095,385	3.2179	-1.69%
2024-10-02	0	3.550	3.550	3.560	3.410	3.550	2,060,252	7,220,465	3.5047	3.306	3.306	3.315	3.175	3.306	2,212,518	3.2635	3.50%
2024-09-30	0	3.430	3.430	3.440	3.120	3.440	1,891,552	6,223,305	3.2901	3.194	3.194	3.203	2.905	3.203	2,031,350	3.0636	9.94%
2024-09-27	0	3.120	3.090	3.120	2.960	3.150	1,900,500	5,741,429	3.0210	2.905	2.877	2.905	2.756	2.933	2,040,959	2.8131	4.00%
2024-09-26	0	3.000	2.950	3.000	2.880	3.030	1,078,838	3,179,023	2.9467	2.794	2.747	2.794	2.682	2.821	1,158,571	2.7439	2.04%
2024-09-25	0	2.940	2.910	2.940	2.910	3.150	1,000,000	3,023,050	3.0231	2.738	2.710	2.738	2.710	2.933	1,073,906	2.8150	-5.77%
2024-09-24	0	3.120	3.110	3.120	3.060	3.170	990,999	3,094,546	3.1227	2.905	2.896	2.905	2.849	2.952	1,064,240	2.9078	1.96%
2024-09-23	0	3.060	3.060	3.100	2.970	3.140	1,838,296	5,623,008	3.0588	2.849	2.849	2.887	2.766	2.924	1,974,158	2.8483	4.44%
2024-09-20	0	2.930	2.930	2.960	2.830	2.950	741,998	2,162,948	2.9150	2.728	2.728	2.756	2.635	2.747	796,836	2.7144	3.17%
2024-09-19	0	2.840	2.840	2.850	2.730	2.900	1,132,500	3,227,095	2.8495	2.645	2.645	2.654	2.542	2.700	1,216,199	2.6534	4.41%
2024-09-17	0	2.720	2.720	2.770	2.690	2.790	334,500	907,950	2.7143	2.533	2.533	2.579	2.505	2.598	359,222	2.5275	0.74%
2024-09-16	0	2.700	2.700	2.800	2.680	2.710	302,500	816,600	2.6995	2.514	2.514	2.607	2.496	2.523	324,857	2.5137	0.37%
2024-09-13	0	2.690	2.690	2.790	2.670	2.740	165,000	444,735	2.6954	2.505	2.505	2.598	2.486	2.551	177,195	2.5099	1.13%
2024-09-12	0	2.660	2.660	2.730	2.660	2.720	300,500	808,955	2.6920	2.477	2.477	2.542	2.477	2.533	322,709	2.5068	-0.75%
2024-09-11	0	2.680	2.680	2.700	2.680	2.730	229,000	620,065	2.7077	2.496	2.496	2.514	2.496	2.542	245,925	2.5214	-1.47%
2024-09-10	0	2.720	2.720	2.750	2.710	2.750	130,500	356,870	2.7346	2.533	2.533	2.561	2.523	2.561	140,145	2.5464	-0.73%
2024-09-09	0	2.740	2.740	2.750	2.720	2.770	265,000	728,105	2.7476	2.551	2.551	2.561	2.533	2.579	284,585	2.5585	0.00%
2024-09-05	0	2.740	2.740	2.780	2.730	2.860	520,500	1,438,525	2.7637	2.551	2.551	2.589	2.542	2.663	558,968	2.5735	-2.84%
2024-09-04	0	2.940	2.900	2.940	2.880	2.980	643,500	1,868,660	2.9039	2.626	2.590	2.626	2.572	2.662	720,466	2.5937	1.03%
2024-09-03	0	2.910	2.910	2.940	2.900	2.930	147,000	427,745	2.9098	2.599	2.599	2.626	2.590	2.617	164,582	2.5990	-1.36%
2024-09-02	0	2.950	2.910	2.980	2.900	2.990	569,000	1,664,585	2.9255	2.635	2.599	2.662	2.590	2.671	637,055	2.6129	0.68%
2024-08-30	0	2.930	2.910	2.940	2.880	2.940	108,558	317,155	2.9215	2.617	2.599	2.626	2.572	2.626	121,542	2.6094	0.69%
2024-08-29	0	2.910	2.900	2.930	2.880	2.960	118,000	344,555	2.9200	2.599	2.590	2.617	2.572	2.644	132,113	2.6080	0.69%
2024-08-28	0	2.890	2.890	2.920	2.890	2.940	464,000	1,352,715	2.9153	2.581	2.581	2.608	2.581	2.626	519,497	2.6039	0.35%
2024-08-27	0	2.880	2.880	2.920	2.860	2.930	142,965	414,180	2.8971	2.572	2.572	2.608	2.554	2.617	160,064	2.5876	0.00%
2024-08-26	0	2.880	2.880	2.910	2.840	2.960	1,014,998	2,930,207	2.8869	2.572	2.572	2.599	2.537	2.644	1,136,396	2.5785	-3.68%
2024-08-23	0	2.990	2.980	2.990	2.910	2.990	614,143	1,817,794	2.9599	2.671	2.662	2.671	2.599	2.671	687,597	2.6437	4.55%
2024-08-22	0	2.860	2.860	2.900	2.850	2.950	407,248	1,191,684	2.9262	2.554	2.554	2.590	2.546	2.635	455,957	2.6136	-2.05%
2024-08-21	0	2.920	2.920	2.930	2.890	2.950	388,501	1,138,136	2.9296	2.608	2.608	2.617	2.581	2.635	434,967	2.6166	2.46%
2024-08-20	0	2.850	2.850	2.870	2.820	2.870	39,000	111,075	2.8481	2.546	2.546	2.563	2.519	2.563	43,665	2.5438	0.00%
2024-08-19	0	2.850	2.850	2.900	2.810	2.900	235,504	675,901	2.8700	2.546	2.546	2.590	2.510	2.590	263,671	2.5634	0.35%
2024-08-16	0	2.840	2.840	2.870	2.820	2.900	110,536	314,670	2.8468	2.537	2.537	2.563	2.519	2.590	123,757	2.5427	0.71%
2024-08-15	0	2.820	2.810	2.840	2.820	2.900	364,006	1,044,976	2.8708	2.519	2.510	2.537	2.519	2.590	407,543	2.5641	0.36%
2024-08-14	0	2.810	2.810	2.870	2.800	2.860	138,687	392,081	2.8271	2.510	2.510	2.563	2.501	2.554	155,275	2.5251	1.08%
2024-08-13	0	2.780	2.780	2.800	2.770	2.840	207,000	581,695	2.8101	2.483	2.483	2.501	2.474	2.537	231,758	2.5099	-1.77%
2024-08-12	0	2.830	2.800	2.830	2.780	2.830	154,500	434,375	2.8115	2.528	2.501	2.528	2.483	2.528	172,979	2.5111	2.54%
2024-08-09	0	2.760	2.750	2.760	2.710	2.770	254,500	702,000	2.7583	2.465	2.456	2.465	2.420	2.474	284,939	2.4637	0.00%
2024-08-08	0	2.760	2.720	2.760	2.720	2.760	36,000	98,990	2.7497	2.465	2.429	2.465	2.429	2.465	40,306	2.4560	1.47%
2024-08-07	0	2.720	2.720	2.760	2.690	2.760	254,500	694,890	2.7304	2.429	2.429	2.465	2.403	2.465	284,939	2.4387	0.74%
2024-08-06	0	2.700	2.690	2.700	2.680	2.720	375,500	1,017,525	2.7098	2.412	2.403	2.412	2.394	2.429	420,412	2.4203	-0.74%
2024-08-05	0	2.720	2.720	2.730	2.720	2.770	206,500	564,765	2.7349	2.429	2.429	2.438	2.429	2.474	231,198	2.4428	-2.51%
2024-08-02	0	2.790	2.760	2.790	2.740	2.800	180,500	498,635	2.7625	2.492	2.465	2.492	2.447	2.501	202,089	2.4674	-0.36%
2024-08-01	0	2.800	2.780	2.800	2.770	2.800	90,500	252,265	2.7875	2.501	2.483	2.501	2.474	2.501	101,324	2.4897	-0.36%
2024-07-31	0	2.810	2.800	2.830	2.780	2.820	154,000	431,635	2.8028	2.510	2.501	2.528	2.483	2.519	172,419	2.5034	2.18%
2024-07-30	0	2.750	2.750	2.770	2.730	2.870	119,500	328,815	2.7516	2.456	2.456	2.474	2.438	2.563	133,793	2.4576	-1.79%
2024-07-29	0	2.800	2.770	2.800	2.750	2.860	56,500	159,030	2.8147	2.501	2.474	2.501	2.456	2.554	63,258	2.5140	0.00%
2024-07-26	0	2.800	2.760	2.800	2.750	2.860	684,500	1,910,690	2.7914	2.501	2.465	2.501	2.456	2.554	766,369	2.4932	-1.75%
2024-07-25	0	2.850	2.850	2.860	2.820	2.880	45,500	129,230	2.8402	2.546	2.546	2.554	2.519	2.572	50,942	2.5368	-1.04%
2024-07-24	0	2.880	2.850	2.880	2.810	2.880	165,000	471,550	2.8579	2.572	2.546	2.572	2.510	2.572	184,735	2.5526	2.86%
2024-07-23	0	2.800	2.800	2.820	2.720	2.840	308,500	859,210	2.7851	2.501	2.501	2.519	2.429	2.537	345,398	2.4876	-1.41%
2024-07-22	0	2.840	2.840	2.870	2.810	2.870	328,500	935,350	2.8473	2.537	2.537	2.563	2.510	2.563	367,790	2.5432	-1.05%
2024-07-19	0	2.870	2.870	2.910	2.860	2.910	87,500	251,095	2.8697	2.563	2.563	2.599	2.554	2.599	97,965	2.5631	0.00%
2024-07-18	0	2.870	2.870	2.900	2.850	2.970	203,500	588,840	2.8936	2.563	2.563	2.590	2.546	2.653	227,840	2.5845	-0.69%
2024-07-17	0	2.890	2.860	2.890	2.850	3.000	375,000	1,076,555	2.8708	2.581	2.554	2.581	2.546	2.680	419,852	2.5641	-1.03%
2024-07-16	0	2.920	2.920	2.940	2.920	2.970	53,500	157,245	2.9392	2.608	2.608	2.626	2.608	2.653	59,899	2.6252	-1.68%
2024-07-15	0	2.970	2.950	2.970	2.940	3.010	148,500	440,845	2.9687	2.653	2.635	2.653	2.626	2.688	166,261	2.6515	-0.34%
2024-07-12	0	2.980	2.980	3.020	2.970	3.050	557,000	1,674,062	3.0055	2.662	2.662	2.697	2.653	2.724	623,620	2.6844	0.34%
2024-07-11	0	2.970	2.970	3.000	2.910	3.000	164,000	487,280	2.9712	2.653	2.653	2.680	2.599	2.680	183,615	2.6538	3.48%
2024-07-10	0	2.870	2.870	2.890	2.870	2.950	512,453	1,491,724	2.9109	2.563	2.563	2.581	2.563	2.635	573,745	2.6000	-1.37%
2024-07-09	0	2.910	2.890	2.910	2.870	2.920	185,771	537,367	2.8926	2.599	2.581	2.599	2.563	2.608	207,990	2.5836	1.75%
2024-07-08	0	2.860	2.860	2.880	2.860	2.900	102,000	292,245	2.8651	2.554	2.554	2.572	2.554	2.590	114,200	2.5591	0.00%
2024-07-05	0	2.860	2.860	2.880	2.830	2.900	281,500	805,450	2.8613	2.554	2.554	2.572	2.528	2.590	315,169	2.5556	-1.38%
2024-07-04	0	2.900	2.880	2.900	2.850	2.900	328,500	944,455	2.8751	2.590	2.572	2.590	2.546	2.590	367,790	2.5679	1.40%
2024-07-03	0	2.860	2.850	2.860	2.770	2.860	92,500	261,304	2.8249	2.554	2.546	2.554	2.474	2.554	103,563	2.5231	2.51%
2024-07-02	0	2.790	2.770	2.790	2.770	2.860	196,000	546,785	2.7897	2.492	2.474	2.492	2.474	2.554	219,442	2.4917	0.00%
2024-06-28	0	2.790	2.790	2.810	2.740	2.860	122,500	341,350	2.7865	2.492	2.492	2.510	2.447	2.554	137,152	2.4889	1.82%
2024-06-27	0	2.740	2.740	2.760	2.740	2.790	445,500	1,225,915	2.7518	2.447	2.447	2.465	2.447	2.492	498,784	2.4578	-1.79%
2024-06-26	0	2.790	2.790	2.800	2.790	2.860	222,500	625,170	2.8098	2.492	2.492	2.501	2.492	2.554	249,112	2.5096	-1.06%
2024-06-25	0	2.820	2.820	2.840	2.800	2.870	791,000	2,243,385	2.8361	2.519	2.519	2.537	2.501	2.563	885,607	2.5332	0.00%
2024-06-24	0	2.820	2.820	2.850	2.820	3.010	1,252,000	3,593,934	2.8706	2.519	2.519	2.546	2.519	2.688	1,401,745	2.5639	-6.00%
2024-06-21	0	3.000	2.990	3.000	2.990	3.030	215,800	647,120	2.9987	2.680	2.671	2.680	2.671	2.706	241,611	2.6784	-0.33%
2024-06-20	0	3.010	3.010	3.040	3.000	3.060	130,500	395,130	3.0278	2.688	2.688	2.715	2.680	2.733	146,108	2.7044	-0.66%
2024-06-19	0	3.030	3.030	3.050	3.030	3.050	276,000	839,320	3.0410	2.706	2.706	2.724	2.706	2.724	309,011	2.7162	0.00%
2024-06-18	0	3.030	3.030	3.050	3.020	3.050	110,500	334,815	3.0300	2.706	2.706	2.724	2.697	2.724	123,716	2.7063	-0.66%
2024-06-17	0	3.050	3.040	3.050	3.020	3.050	141,000	428,025	3.0356	2.724	2.715	2.724	2.697	2.724	157,864	2.7113	0.33%
2024-06-14	0	3.040	3.020	3.040	3.010	3.080	133,500	406,455	3.0446	2.715	2.697	2.715	2.688	2.751	149,467	2.7194	1.67%
2024-06-13	0	3.140	3.140	3.200	3.130	3.200	318,000	1,002,650	3.1530	2.671	2.671	2.722	2.662	2.722	373,896	2.6816	0.32%
2024-06-12	0	3.130	3.130	3.140	3.100	3.170	436,500	1,366,245	3.1300	2.662	2.662	2.671	2.637	2.696	513,224	2.6621	0.97%
2024-06-11	0	3.100	3.100	3.140	3.100	3.160	654,500	2,045,915	3.1259	2.637	2.637	2.671	2.637	2.688	769,543	2.6586	-2.21%
2024-06-07	0	3.170	3.170	3.210	3.110	3.210	264,000	833,190	3.1560	2.696	2.696	2.730	2.645	2.730	310,404	2.6842	1.93%
2024-06-06	0	3.110	3.110	3.140	3.100	3.150	190,500	594,572	3.1211	2.645	2.645	2.671	2.637	2.679	223,985	2.6545	0.00%
2024-06-05	0	3.110	3.110	3.120	3.100	3.200	271,000	849,295	3.1339	2.645	2.645	2.654	2.637	2.722	318,634	2.6654	0.00%
2024-06-04	0	3.110	3.110	3.150	3.060	3.150	458,000	1,432,210	3.1271	2.645	2.645	2.679	2.603	2.679	538,504	2.6596	0.32%
2024-06-03	0	3.100	3.100	3.150	3.090	3.230	1,354,754	4,226,288	3.1196	2.637	2.637	2.679	2.628	2.747	1,592,882	2.6532	1.64%
2024-05-31	0	3.050	3.030	3.050	3.050	3.270	3,781,000	11,583,985	3.0637	2.594	2.577	2.594	2.594	2.781	4,445,594	2.6057	-3.48%
2024-05-30	0	3.160	3.160	3.240	3.160	3.290	488,000	1,559,305	3.1953	2.688	2.688	2.756	2.688	2.798	573,777	2.7176	-2.77%
2024-05-29	0	3.250	3.230	3.250	3.230	3.400	199,500	651,204	3.2642	2.764	2.747	2.764	2.747	2.892	234,567	2.7762	-1.52%
2024-05-28	0	3.300	3.280	3.300	3.230	3.310	269,500	879,139	3.2621	2.807	2.790	2.807	2.747	2.815	316,871	2.7744	1.54%
2024-05-27	0	3.250	3.250	3.280	3.240	3.350	425,000	1,396,910	3.2868	2.764	2.764	2.790	2.756	2.849	499,703	2.7955	-0.61%
2024-05-24	0	3.270	3.260	3.270	3.260	3.390	564,500	1,859,605	3.2943	2.781	2.773	2.781	2.773	2.883	663,723	2.8018	-3.25%
2024-05-23	0	3.380	3.360	3.420	3.340	3.410	310,500	1,045,089	3.3658	2.875	2.858	2.909	2.841	2.900	365,077	2.8627	-0.88%
2024-05-22	0	3.410	3.410	3.450	3.390	3.490	340,500	1,168,760	3.4325	2.900	2.900	2.934	2.883	2.968	400,350	2.9193	0.00%
2024-05-21	0	3.410	3.400	3.440	3.410	3.510	435,800	1,509,607	3.4640	2.900	2.892	2.926	2.900	2.985	512,401	2.9461	-2.85%
2024-05-20	0	3.510	3.510	3.550	3.460	3.580	333,000	1,172,239	3.5202	2.985	2.985	3.019	2.943	3.045	391,532	2.9940	0.29%
2024-05-17	0	3.500	3.500	3.540	3.440	3.550	211,000	739,205	3.5033	2.977	2.977	3.011	2.926	3.019	248,088	2.9796	-0.57%
2024-05-16	0	3.520	3.520	3.540	3.440	3.580	308,500	1,084,390	3.5150	2.994	2.994	3.011	2.926	3.045	362,726	2.9896	-0.28%
2024-05-14	0	3.530	3.520	3.540	3.490	3.580	224,000	788,334	3.5193	3.002	2.994	3.011	2.968	3.045	263,373	2.9932	-0.28%
2024-05-13	0	3.540	3.530	3.580	3.500	3.580	161,000	568,460	3.5308	3.011	3.002	3.045	2.977	3.045	189,299	3.0030	-0.28%
2024-05-10	0	3.550	3.480	3.550	3.380	3.550	675,000	2,356,605	3.4913	3.019	2.960	3.019	2.875	3.019	793,646	2.9693	5.65%
2024-05-09	0	3.360	3.360	3.400	3.360	3.390	44,000	148,560	3.3764	2.858	2.858	2.892	2.858	2.883	51,734	2.8716	-0.59%
2024-05-08	0	3.380	3.380	3.420	3.370	3.420	89,557	303,351	3.3872	2.875	2.875	2.909	2.866	2.909	105,299	2.8809	-0.88%
2024-05-07	0	3.410	3.390	3.410	3.390	3.410	45,500	154,785	3.4019	2.900	2.883	2.900	2.883	2.900	53,498	2.8933	0.29%
2024-05-06	0	3.400	3.380	3.390	3.340	3.450	124,500	423,515	3.4017	2.892	2.875	2.883	2.841	2.934	146,384	2.8932	1.80%
2024-05-03	0	3.340	3.340	3.400	3.330	3.450	100,605	339,390	3.3735	2.841	2.841	2.892	2.832	2.934	118,289	2.8692	-3.47%
2024-05-02	0	3.460	3.420	3.460	3.390	3.480	241,500	827,735	3.4275	2.943	2.909	2.943	2.883	2.960	283,949	2.9151	1.17%
2024-04-30	0	3.420	3.400	3.420	3.150	3.420	877,240	2,921,045	3.3298	2.909	2.892	2.909	2.679	2.909	1,031,434	2.8320	6.88%
2024-04-29	0	3.200	3.200	3.230	3.180	3.250	136,500	438,355	3.2114	2.722	2.722	2.747	2.705	2.764	160,493	2.7313	0.63%
2024-04-26	0	3.180	3.150	3.180	3.110	3.200	143,000	449,715	3.1449	2.705	2.679	2.705	2.645	2.722	168,135	2.6747	1.27%
2024-04-25	0	3.140	3.110	3.150	3.110	3.160	172,500	540,905	3.1357	2.671	2.645	2.679	2.645	2.688	202,821	2.6669	0.96%
2024-04-24	0	3.110	3.100	3.120	3.070	3.120	71,000	219,805	3.0958	2.645	2.637	2.654	2.611	2.654	83,480	2.6330	1.97%
2024-04-23	0	3.050	3.050	3.060	3.010	3.080	76,500	232,540	3.0397	2.594	2.594	2.603	2.560	2.620	89,947	2.5853	-0.65%
2024-04-22	0	3.070	3.070	3.160	3.000	3.170	147,500	450,605	3.0549	2.611	2.611	2.688	2.552	2.696	173,426	2.5982	-0.97%
2024-04-19	0	3.100	3.100	3.110	3.010	3.140	495,500	1,512,255	3.0520	2.637	2.637	2.645	2.560	2.671	582,595	2.5957	2.31%
2024-04-18	0	3.030	3.020	3.040	2.990	3.050	301,661	908,353	3.0112	2.577	2.569	2.586	2.543	2.594	354,685	2.5610	0.33%
2024-04-17	0	3.020	3.020	3.040	3.000	3.090	279,000	843,555	3.0235	2.569	2.569	2.586	2.552	2.628	328,040	2.5715	-2.58%
2024-04-16	0	3.100	3.060	3.100	3.060	3.220	640,000	1,971,450	3.0804	2.637	2.603	2.637	2.603	2.739	752,494	2.6199	-1.59%
2024-04-15	0	3.150	3.070	3.200	3.060	3.150	256,500	789,275	3.0771	2.679	2.611	2.722	2.603	2.679	301,586	2.6171	0.32%
2024-04-12	0	3.140	3.080	3.140	3.080	3.210	374,000	1,174,535	3.1405	2.671	2.620	2.671	2.620	2.730	439,739	2.6710	-1.57%
2024-04-11	0	3.190	3.180	3.280	3.160	3.280	121,500	387,475	3.1891	2.713	2.705	2.790	2.688	2.790	142,856	2.7123	-1.24%
2024-04-10	0	3.230	3.190	3.220	3.150	3.230	299,500	954,710	3.1877	2.747	2.713	2.739	2.679	2.747	352,144	2.7111	1.89%
2024-04-09	0	3.170	3.140	3.160	3.150	3.230	164,000	519,565	3.1681	2.696	2.671	2.688	2.679	2.747	192,827	2.6945	-1.55%
2024-04-08	0	3.220	3.210	3.230	3.180	3.230	150,000	479,625	3.1975	2.739	2.730	2.747	2.705	2.747	176,366	2.7195	0.62%
2024-04-05	0	3.200	3.200	3.290	3.090	3.300	530,000	1,700,295	3.2081	2.722	2.722	2.798	2.628	2.807	623,159	2.7285	3.56%
2024-04-03	0	3.090	3.060	3.090	3.060	3.100	183,500	563,435	3.0705	2.628	2.603	2.628	2.603	2.637	215,754	2.6115	0.65%
2024-04-02	0	3.070	3.040	3.070	3.050	3.200	361,500	1,116,360	3.0881	2.611	2.586	2.611	2.594	2.722	425,042	2.6265	1.32%
2024-03-28	0	3.030	3.010	3.030	2.980	3.080	552,000	1,665,130	3.0165	2.577	2.560	2.577	2.535	2.620	649,026	2.5656	0.66%
2024-03-27	0	3.010	3.010	3.030	2.980	3.250	1,971,000	6,041,110	3.0650	2.560	2.560	2.577	2.535	2.764	2,317,447	2.6068	-9.06%
2024-03-26	0	3.310	3.250	3.310	3.260	3.350	48,500	159,015	3.2787	2.815	2.764	2.815	2.773	2.849	57,025	2.7885	-0.30%
2024-03-25	0	3.320	3.280	3.360	3.250	3.390	110,167	361,021	3.2770	2.824	2.790	2.858	2.764	2.883	129,531	2.7871	0.30%
2024-03-22	0	3.310	3.290	3.310	3.240	3.370	640,000	2,096,590	3.2759	2.815	2.798	2.815	2.756	2.866	752,494	2.7862	-1.19%
2024-03-21	0	3.350	3.320	3.350	3.290	3.380	596,980	1,981,321	3.3189	2.849	2.824	2.849	2.798	2.875	701,912	2.8227	0.00%
2024-03-20	0	3.350	3.340	3.360	3.260	3.610	2,100,000	7,039,245	3.3520	2.849	2.841	2.858	2.773	3.070	2,469,121	2.8509	-13.44%
2024-03-19	0	3.870	3.860	3.870	3.850	3.900	196,500	759,000	3.8626	3.291	3.283	3.291	3.274	3.317	231,039	3.2852	-2.03%
2024-03-18	0	3.950	3.920	3.950	3.800	3.950	243,000	939,690	3.8670	3.359	3.334	3.359	3.232	3.359	285,713	3.2889	2.86%
2024-03-15	0	3.840	3.820	3.840	3.690	3.850	586,000	2,203,565	3.7603	3.266	3.249	3.266	3.138	3.274	689,002	3.1982	4.92%
2024-03-14	0	3.660	3.630	3.660	3.600	3.710	815,500	2,976,220	3.6496	3.113	3.087	3.113	3.062	3.155	958,842	3.1040	-1.35%
2024-03-13	0	3.710	3.650	3.710	3.630	3.800	494,000	1,816,510	3.6771	3.155	3.104	3.155	3.087	3.232	580,831	3.1274	-0.27%
2024-03-12	0	3.720	3.710	3.720	3.660	3.730	159,000	588,110	3.6988	3.164	3.155	3.164	3.113	3.172	186,948	3.1459	1.09%
2024-03-11	0	3.680	3.650	3.680	3.630	3.750	383,500	1,404,945	3.6635	3.130	3.104	3.130	3.087	3.189	450,909	3.1158	0.55%
2024-03-08	0	3.660	3.660	3.720	3.650	3.710	158,500	581,980	3.6718	3.113	3.113	3.164	3.104	3.155	186,360	3.1229	-1.61%
2024-03-07	0	3.720	3.670	3.720	3.660	3.720	161,500	594,875	3.6834	3.164	3.121	3.164	3.113	3.164	189,887	3.1328	-1.33%
2024-03-06	0	3.770	3.720	3.770	3.750	3.810	86,000	325,235	3.7818	3.206	3.164	3.206	3.189	3.240	101,116	3.2164	0.27%
2024-03-05	0	3.760	3.760	3.780	3.760	3.830	143,000	543,355	3.7997	3.198	3.198	3.215	3.198	3.257	168,135	3.2317	-2.84%
2024-03-04	0	3.870	3.830	3.870	3.650	3.890	678,500	2,549,370	3.7574	3.291	3.257	3.291	3.104	3.308	797,761	3.1957	6.03%
2024-03-01	0	3.650	3.650	3.690	3.430	3.690	531,000	1,898,055	3.5745	3.104	3.104	3.138	2.917	3.138	624,335	3.0401	6.73%
2024-02-29	0	3.420	3.420	3.440	3.420	3.620	399,000	1,387,835	3.4783	2.909	2.909	2.926	2.909	3.079	469,133	2.9583	-4.74%
2024-02-28	0	3.590	3.580	3.610	3.590	3.620	146,660	527,646	3.5977	3.053	3.045	3.070	3.053	3.079	172,439	3.0599	0.00%
2024-02-27	0	3.590	3.580	3.620	3.540	3.600	145,181	516,538	3.5579	3.053	3.045	3.079	3.011	3.062	170,700	3.0260	0.00%
2024-02-26	0	3.590	3.540	3.590	3.500	3.610	94,000	335,065	3.5645	3.053	3.011	3.053	2.977	3.070	110,523	3.0316	1.41%
2024-02-23	0	3.540	3.540	3.580	3.500	3.580	201,000	711,115	3.5379	3.011	3.011	3.045	2.977	3.045	236,330	3.0090	-0.28%
2024-02-22	0	3.550	3.490	3.550	3.400	3.590	1,509,721	5,210,895	3.4516	3.019	2.968	3.019	2.892	3.053	1,775,088	2.9356	1.43%
2024-02-21	0	3.500	3.450	3.500	3.390	3.590	399,000	1,370,800	3.4356	2.977	2.934	2.977	2.883	3.053	469,133	2.9220	2.04%
2024-02-20	0	3.430	3.390	3.430	3.380	3.430	259,000	880,265	3.3987	2.917	2.883	2.917	2.875	2.917	304,525	2.8906	1.48%
2024-02-19	0	3.380	3.380	3.410	3.380	3.430	139,500	474,720	3.4030	2.875	2.875	2.900	2.875	2.917	164,020	2.8943	-1.17%
2024-02-16	0	3.420	3.410	3.430	3.380	3.440	136,500	466,065	3.4144	2.909	2.900	2.917	2.875	2.926	160,493	2.9040	0.88%
2024-02-15	0	3.390	3.390	3.410	3.380	3.420	243,000	823,110	3.3873	2.883	2.883	2.900	2.875	2.909	285,713	2.8809	-0.29%
2024-02-14	0	3.400	3.380	3.420	3.350	3.440	100,000	339,675	3.3968	2.892	2.875	2.909	2.849	2.926	117,577	2.8890	-0.58%
2024-02-09	0	3.420	3.400	3.420	3.410	3.420	9,000	30,760	3.4178	2.909	2.892	2.909	2.900	2.909	10,582	2.9068	0.00%
2024-02-08	0	3.420	3.410	3.450	3.380	3.450	189,564	647,355	3.4150	2.909	2.900	2.934	2.875	2.934	222,884	2.9044	-0.87%
2024-02-07	0	3.450	3.440	3.460	3.420	3.500	130,044	448,647	3.4500	2.934	2.926	2.943	2.909	2.977	152,902	2.9342	0.00%
2024-02-06	0	3.450	3.420	3.450	3.350	3.450	265,872	899,347	3.3826	2.934	2.909	2.934	2.849	2.934	312,605	2.8769	2.68%
2024-02-05	0	3.360	3.360	3.400	3.350	3.400	156,000	525,615	3.3693	2.858	2.858	2.892	2.849	2.892	183,420	2.8656	-1.75%
2024-02-02	0	3.420	3.390	3.440	3.380	3.490	330,500	1,126,085	3.4072	2.909	2.883	2.926	2.875	2.968	388,593	2.8979	2.09%
2024-02-01	0	3.350	3.350	3.370	3.350	3.410	162,500	545,275	3.3555	2.849	2.849	2.866	2.849	2.900	191,063	2.8539	-1.18%
2024-01-31	0	3.390	3.340	3.390	3.330	3.510	247,500	840,620	3.3964	2.883	2.841	2.883	2.832	2.985	291,004	2.8887	0.59%
2024-01-30	0	3.370	3.360	3.380	3.330	3.460	187,000	629,535	3.3665	2.866	2.858	2.875	2.832	2.943	219,869	2.8632	-2.60%
2024-01-29	0	3.460	3.450	3.460	3.430	3.500	189,500	654,435	3.4535	2.943	2.934	2.943	2.917	2.977	222,809	2.9372	1.76%
2024-01-26	0	3.400	3.400	3.420	3.400	3.450	66,500	227,005	3.4136	2.892	2.892	2.909	2.892	2.934	78,189	2.9033	-2.30%
2024-01-25	0	3.480	3.420	3.480	3.400	3.570	152,000	523,655	3.4451	2.960	2.909	2.960	2.892	3.036	178,717	2.9301	0.29%
2024-01-24	0	3.470	3.390	3.440	3.350	3.470	51,250	174,395	3.4028	2.951	2.883	2.926	2.849	2.951	60,258	2.8941	2.66%
2024-01-23	0	3.380	3.330	3.460	3.290	3.390	127,000	426,540	3.3586	2.875	2.832	2.943	2.798	2.883	149,323	2.8565	3.05%
2024-01-22	0	3.280	3.250	3.300	3.250	3.440	267,000	886,830	3.3215	2.790	2.764	2.807	2.764	2.926	313,931	2.8249	-4.93%
2024-01-19	0	3.450	3.410	3.450	3.450	3.540	27,117	93,905	3.4630	2.934	2.900	2.934	2.934	3.011	31,883	2.9453	-1.99%
2024-01-18	0	3.520	3.480	3.520	3.460	3.630	39,500	137,870	3.4904	2.994	2.960	2.994	2.943	3.087	46,443	2.9686	1.44%
2024-01-17	0	3.470	3.460	3.470	3.450	3.510	94,000	328,525	3.4949	2.951	2.943	2.951	2.934	2.985	110,523	2.9725	-2.53%
2024-01-16	0	3.560	3.490	3.560	3.490	3.560	27,000	94,845	3.5128	3.028	2.968	3.028	2.968	3.028	31,746	2.9876	0.56%
2024-01-15	0	3.540	3.520	3.620	3.540	3.630	117,000	415,880	3.5545	3.011	2.994	3.079	3.011	3.087	137,565	3.0231	-2.48%
2024-01-12	0	3.630	3.630	3.640	3.490	3.630	35,500	127,165	3.5821	3.087	3.087	3.096	2.968	3.087	41,740	3.0466	1.97%
2024-01-11	0	3.560	3.560	3.650	3.500	3.560	83,000	294,265	3.5454	3.028	3.028	3.104	2.977	3.028	97,589	3.0153	2.01%
2024-01-10	0	3.490	3.460	3.490	3.490	3.530	252,000	885,155	3.5125	2.968	2.943	2.968	2.968	3.002	296,295	2.9874	-1.13%
2024-01-09	0	3.530	3.520	3.550	3.530	3.610	90,000	320,430	3.5603	3.002	2.994	3.019	3.002	3.070	105,819	3.0281	-1.40%
2024-01-08	0	3.580	3.560	3.610	3.560	3.600	15,500	55,710	3.5942	3.045	3.028	3.070	3.028	3.062	18,224	3.0569	-1.65%
2024-01-05	0	3.640	3.590	3.640	3.510	3.650	57,500	206,475	3.5909	3.096	3.053	3.096	2.985	3.104	67,607	3.0541	1.68%
2024-01-04	0	3.580	3.550	3.590	3.530	3.620	194,880	699,488	3.5893	3.045	3.019	3.053	3.002	3.079	229,134	3.0527	-0.56%
2024-01-03	0	3.600	3.600	3.680	3.600	3.630	58,756	212,441	3.6156	3.062	3.062	3.130	3.062	3.087	69,084	3.0751	-0.55%
2024-01-02	0	3.620	3.620	3.660	3.600	3.650	24,000	86,455	3.6023	3.079	3.079	3.113	3.062	3.104	28,219	3.0638	0.00%
2023-12-29	0	3.620	3.590	3.680	3.570	3.630	57,000	206,705	3.6264	3.079	3.053	3.130	3.036	3.087	67,019	3.0843	1.12%
2023-12-28	0	3.580	3.580	3.590	3.520	3.590	239,500	852,530	3.5596	3.045	3.045	3.053	2.994	3.053	281,597	3.0275	1.13%
2023-12-27	0	3.540	3.540	3.630	3.540	3.630	192,000	688,555	3.5862	3.011	3.011	3.087	3.011	3.087	225,748	3.0501	-2.48%
2023-12-22	0	3.630	3.620	3.680	3.510	3.650	114,000	411,470	3.6094	3.087	3.079	3.130	2.985	3.104	134,038	3.0698	0.83%
2023-12-21	0	3.600	3.460	3.600	3.450	3.600	254,559	882,677	3.4675	3.062	2.943	3.062	2.934	3.062	299,303	2.9491	2.27%
2023-12-20	0	3.520	3.510	3.650	3.410	3.570	176,000	622,930	3.5394	2.994	2.985	3.104	2.900	3.036	206,936	3.0103	-1.12%
2023-12-19	0	3.560	3.530	3.600	3.500	3.610	48,000	171,132	3.5653	3.028	3.002	3.062	2.977	3.070	56,437	3.0323	-1.11%
2023-12-18	0	3.600	3.530	3.600	3.510	3.650	94,000	333,610	3.5490	3.062	3.002	3.062	2.985	3.104	110,523	3.0185	-1.37%
2023-12-15	0	3.650	3.640	3.650	3.620	3.700	161,500	590,785	3.6581	3.104	3.096	3.104	3.079	3.147	189,887	3.1112	0.00%
2023-12-14	0	3.650	3.630	3.650	3.530	3.650	67,500	244,430	3.6212	3.104	3.087	3.104	3.002	3.104	79,365	3.0798	-0.27%
2023-12-13	0	3.660	3.600	3.660	3.560	3.700	64,500	236,680	3.6695	3.113	3.062	3.113	3.028	3.147	75,837	3.1209	1.67%
2023-12-12	0	3.600	3.480	3.600	3.350	3.690	146,500	513,590	3.5057	3.062	2.960	3.062	2.849	3.138	172,251	2.9816	7.46%
2023-12-11	0	3.350	3.350	3.380	3.340	3.530	365,000	1,241,975	3.4027	2.849	2.849	2.875	2.841	3.002	429,157	2.8940	-8.22%
2023-12-08	0	3.650	3.600	3.650	3.500	3.680	18,500	66,980	3.6205	3.104	3.062	3.104	2.977	3.130	21,752	3.0793	-1.88%
2023-12-07	0	3.720	3.570	3.720	3.600	3.720	9,000	32,625	3.6250	3.164	3.036	3.164	3.062	3.164	10,582	3.0831	2.76%
2023-12-06	0	3.620	3.620	3.630	3.570	3.670	154,500	557,000	3.6052	3.079	3.079	3.087	3.036	3.121	181,657	3.0662	-0.55%
2023-12-05	0	3.640	3.580	3.640	3.560	3.680	148,000	534,305	3.6102	3.096	3.045	3.096	3.028	3.130	174,014	3.0705	-0.82%
2023-12-04	0	3.670	3.670	3.690	3.610	3.740	194,000	712,930	3.6749	3.121	3.121	3.138	3.070	3.181	228,100	3.1255	-2.65%
2023-12-01	0	3.770	3.630	3.770	3.640	3.790	53,000	198,605	3.7473	3.206	3.087	3.206	3.096	3.223	62,316	3.1871	1.07%
2023-11-30	0	3.730	3.720	3.730	3.570	3.740	198,500	734,785	3.7017	3.172	3.164	3.172	3.036	3.181	233,391	3.1483	1.08%
2023-11-29	0	3.690	3.600	3.690	3.550	3.790	75,000	272,415	3.6322	3.138	3.062	3.138	3.019	3.223	88,183	3.0892	0.27%
2023-11-28	0	3.680	3.680	3.740	3.660	3.800	86,000	318,495	3.7034	3.130	3.130	3.181	3.113	3.232	101,116	3.1498	-3.16%
2023-11-27	0	3.800	3.680	3.800	3.680	3.800	30,000	111,295	3.7098	3.232	3.130	3.232	3.130	3.232	35,273	3.1552	0.00%
2023-11-24	0	3.800	3.740	3.800	3.750	3.830	38,000	142,745	3.7564	3.232	3.181	3.232	3.189	3.257	44,679	3.1949	-0.26%
2023-11-23	0	3.810	3.810	3.820	3.750	3.840	103,500	391,040	3.7782	3.240	3.240	3.249	3.189	3.266	121,692	3.2133	1.06%
2023-11-22	0	3.770	3.750	3.770	3.680	3.770	169,000	630,739	3.7322	3.206	3.189	3.206	3.130	3.206	198,705	3.1742	3.86%
2023-11-21	0	3.630	3.630	3.670	3.580	3.670	201,135	730,102	3.6299	3.087	3.087	3.121	3.045	3.121	236,489	3.0873	1.68%
2023-11-20	0	3.570	3.520	3.570	3.520	3.600	35,000	123,460	3.5274	3.036	2.994	3.036	2.994	3.062	41,152	3.0001	0.56%
2023-11-17	0	3.550	3.500	3.550	3.500	3.600	52,000	186,640	3.5892	3.019	2.977	3.019	2.977	3.062	61,140	3.0527	-0.84%
2023-11-16	0	3.580	3.520	3.580	3.520	3.580	32,500	115,530	3.5548	3.045	2.994	3.045	2.994	3.045	38,213	3.0233	1.70%
2023-11-15	0	3.520	3.520	3.550	3.340	3.570	262,500	910,060	3.4669	2.994	2.994	3.019	2.841	3.036	308,640	2.9486	3.53%
2023-11-14	0	3.400	3.370	3.400	3.300	3.400	155,500	518,765	3.3361	2.892	2.866	2.892	2.807	2.892	182,833	2.8374	0.00%
2023-11-13	0	3.400	3.330	3.400	3.310	3.410	395,000	1,325,990	3.3569	2.892	2.832	2.892	2.815	2.900	464,430	2.8551	0.00%
2023-11-10	0	3.400	3.350	3.400	3.300	3.620	387,000	1,300,165	3.3596	2.892	2.849	2.892	2.807	3.079	455,024	2.8574	-2.02%
2023-11-09	0	3.470	3.420	3.470	3.410	3.700	655,117	2,310,640	3.5271	2.951	2.909	2.951	2.900	3.147	770,268	2.9998	-3.34%
2023-11-08	0	3.590	3.570	3.590	3.560	3.670	162,000	582,740	3.5972	3.053	3.036	3.053	3.028	3.121	190,475	3.0594	-1.37%
2023-11-07	0	3.640	3.640	3.700	3.610	3.800	134,500	493,175	3.6667	3.096	3.096	3.147	3.070	3.232	158,141	3.1186	-4.46%
2023-11-06	0	3.810	3.750	3.810	3.700	3.810	143,000	533,755	3.7326	3.240	3.189	3.240	3.147	3.240	168,135	3.1746	1.60%
2023-11-03	0	3.750	3.700	3.750	3.610	3.790	44,751	164,398	3.6736	3.189	3.147	3.189	3.070	3.223	52,617	3.1244	1.35%
2023-11-02	0	3.700	3.600	3.700	3.620	3.700	75,500	278,260	3.6856	3.147	3.062	3.147	3.079	3.147	88,771	3.1346	-0.54%
2023-11-01	0	3.720	3.600	3.720	3.540	3.750	38,500	141,040	3.6634	3.164	3.062	3.164	3.011	3.189	45,267	3.1157	4.20%
2023-10-31	0	3.570	3.570	3.650	3.550	3.640	155,000	556,110	3.5878	3.036	3.036	3.104	3.019	3.096	182,245	3.0514	-1.92%
2023-10-30	0	3.640	3.640	3.650	3.600	3.660	21,500	78,295	3.6416	3.096	3.096	3.104	3.062	3.113	25,279	3.0972	-2.41%
2023-10-27	0	3.730	3.600	3.750	3.650	3.790	13,000	48,450	3.7269	3.172	3.062	3.189	3.104	3.223	15,285	3.1698	0.00%
2023-10-26	0	3.730	3.620	3.730	3.630	3.730	14,000	51,475	3.6768	3.172	3.079	3.172	3.087	3.172	16,461	3.1271	-0.53%
2023-10-25	0	3.750	3.650	3.750	3.610	3.780	15,000	55,980	3.7320	3.189	3.104	3.189	3.070	3.215	17,637	3.1741	1.90%
2023-10-24	0	3.680	3.580	3.680	3.510	3.700	102,300	367,901	3.5963	3.130	3.045	3.130	2.985	3.147	120,281	3.0587	-0.81%
2023-10-20	0	3.710	3.620	3.710	3.620	3.810	63,000	232,660	3.6930	3.155	3.079	3.155	3.079	3.240	74,074	3.1409	-1.85%
2023-10-19	0	3.780	3.700	3.780	3.700	3.840	47,500	177,540	3.7377	3.215	3.147	3.215	3.147	3.266	55,849	3.1789	0.80%
2023-10-18	0	3.750	3.650	3.750	-	-	0	0	-	3.189	3.104	3.189	-	-	0	-	-1.32%
2023-10-17	0	3.800	3.770	3.800	3.710	3.800	35,000	131,435	3.7553	3.232	3.206	3.232	3.155	3.232	41,152	3.1939	0.00%
2023-10-16	0	3.800	3.700	3.800	3.620	3.800	282,500	1,040,855	3.6844	3.232	3.147	3.232	3.079	3.232	332,156	3.1336	0.26%
2023-10-13	0	3.790	3.770	3.790	3.750	3.870	27,051	102,249	3.7799	3.223	3.206	3.223	3.189	3.291	31,806	3.2148	-2.07%
2023-10-12	0	3.870	3.810	3.870	3.740	3.890	53,000	203,830	3.8458	3.291	3.240	3.291	3.181	3.308	62,316	3.2709	0.52%
2023-10-11	0	3.850	3.750	3.850	3.760	3.890	23,500	89,820	3.8221	3.274	3.189	3.274	3.198	3.308	27,631	3.2507	4.05%
2023-10-10	0	3.700	3.700	3.750	3.660	3.780	55,560	206,262	3.7124	3.147	3.147	3.189	3.113	3.215	65,326	3.1574	-2.37%
2023-10-09	0	3.790	3.700	3.790	3.650	3.870	24,163	91,472	3.7856	3.223	3.147	3.223	3.104	3.291	28,410	3.2197	0.26%
2023-10-06	0	3.780	3.720	3.780	3.690	3.850	20,500	77,100	3.7610	3.215	3.164	3.215	3.138	3.274	24,103	3.1987	2.72%
2023-10-05	0	3.680	3.660	3.680	3.660	3.890	60,000	222,980	3.7163	3.130	3.113	3.130	3.113	3.308	70,546	3.1608	-0.54%
2023-10-04	0	3.700	3.700	3.720	3.700	3.800	66,000	246,905	3.7410	3.147	3.147	3.164	3.147	3.232	77,601	3.1817	-3.90%
2023-10-03	0	3.850	3.800	3.850	3.790	3.860	29,500	112,190	3.8031	3.274	3.232	3.274	3.223	3.283	34,685	3.2345	0.00%
2023-09-29	0	3.850	3.840	3.880	3.790	3.870	19,000	72,350	3.8079	3.274	3.266	3.300	3.223	3.291	22,340	3.2386	-0.26%
2023-09-28	0	3.860	3.780	3.860	3.780	3.860	11,000	42,045	3.8223	3.283	3.215	3.283	3.215	3.283	12,933	3.2509	0.78%
2023-09-27	0	3.830	3.830	3.870	3.820	3.900	139,000	536,955	3.8630	3.257	3.257	3.291	3.249	3.317	163,432	3.2855	-2.54%
2023-09-26	0	3.930	3.910	3.930	3.910	3.930	19,500	76,430	3.9195	3.342	3.325	3.342	3.325	3.342	22,928	3.3335	-1.01%
2023-09-25	0	3.970	3.920	3.970	3.900	3.970	28,000	110,030	3.9296	3.377	3.334	3.377	3.317	3.377	32,922	3.3422	-1.00%
2023-09-22	0	4.010	3.850	4.010	3.900	4.010	6,000	23,900	3.9833	3.411	3.274	3.411	3.317	3.411	7,055	3.3878	0.25%
2023-09-21	0	4.000	3.870	4.000	3.870	4.000	57,126	222,592	3.8965	3.402	3.291	3.402	3.291	3.402	67,167	3.3140	1.27%
2023-09-20	0	3.950	3.860	3.950	3.850	4.050	212,941	835,606	3.9241	3.359	3.283	3.359	3.274	3.445	250,370	3.3375	-1.00%
2023-09-19	0	3.990	3.980	3.990	3.940	4.120	84,500	342,810	4.0569	3.394	3.385	3.394	3.351	3.504	99,353	3.4504	-0.50%
2023-09-18	0	4.010	3.940	4.010	-	-	0	0	-	3.411	3.351	3.411	-	-	0	-	-0.25%
2023-09-15	0	4.020	3.930	4.020	3.940	4.040	49,500	196,830	3.9764	3.419	3.342	3.419	3.351	3.436	58,201	3.3819	0.00%
2023-09-14	0	4.020	3.960	4.020	3.920	4.020	21,500	85,830	3.9921	3.419	3.368	3.419	3.334	3.419	25,279	3.3953	-0.50%
2023-09-13	0	4.040	3.910	4.040	3.890	4.040	7,500	29,845	3.9793	3.436	3.325	3.436	3.308	3.436	8,818	3.3844	2.80%
2023-09-12	0	3.930	3.860	3.930	3.830	3.930	87,000	340,070	3.9089	3.342	3.283	3.342	3.257	3.342	102,292	3.3245	-0.51%
2023-09-11	0	3.950	3.910	3.950	3.910	3.950	45,000	176,840	3.9298	3.359	3.325	3.359	3.325	3.359	52,910	3.3423	0.00%
2023-09-07	0	3.950	3.940	3.950	3.950	4.040	40,000	159,485	3.9871	3.359	3.351	3.359	3.359	3.436	47,031	3.3911	0.51%
2023-09-06	0	4.080	4.050	4.080	4.050	4.190	196,872	806,949	4.0989	3.342	3.318	3.342	3.318	3.433	240,312	3.3579	-2.39%
2023-09-05	0	4.180	4.140	4.180	4.110	4.200	50,000	208,125	4.1625	3.424	3.392	3.424	3.367	3.441	61,032	3.4101	1.70%
2023-09-04	0	4.110	4.100	4.110	4.000	4.110	208,000	848,265	4.0782	3.367	3.359	3.367	3.277	3.367	253,895	3.3410	0.00%
2023-08-31	0	4.110	4.060	4.110	4.060	4.200	95,000	390,810	4.1138	3.367	3.326	3.367	3.326	3.441	115,962	3.3702	0.49%
2023-08-30	0	4.090	4.020	4.090	4.000	4.090	153,500	617,560	4.0232	3.351	3.293	3.351	3.277	3.351	187,370	3.2959	0.25%
2023-08-29	0	4.080	4.060	4.080	4.040	4.110	374,500	1,523,095	4.0670	3.342	3.326	3.342	3.310	3.367	457,133	3.3318	-0.73%
2023-08-28	0	4.110	4.100	4.110	4.100	4.200	53,500	221,405	4.1384	3.367	3.359	3.367	3.359	3.441	65,305	3.3903	-0.24%
2023-08-25	0	4.120	4.100	4.120	4.010	4.270	115,500	473,790	4.1021	3.375	3.359	3.375	3.285	3.498	140,985	3.3606	-3.74%
2023-08-24	0	4.280	4.160	4.290	3.940	4.300	328,500	1,342,295	4.0861	3.506	3.408	3.515	3.228	3.523	400,983	3.3475	0.71%
2023-08-23	0	4.250	4.250	4.290	4.070	4.340	240,000	1,018,405	4.2434	3.482	3.482	3.515	3.334	3.555	292,956	3.4763	-1.16%
2023-08-22	0	4.300	4.200	4.300	3.880	4.300	154,500	631,305	4.0861	3.523	3.441	3.523	3.179	3.523	188,590	3.3475	6.17%
2023-08-21	0	4.050	4.030	4.050	4.000	4.320	243,344	1,012,914	4.1625	3.318	3.302	3.318	3.277	3.539	297,038	3.4101	-7.95%
2023-08-18	0	4.400	4.300	4.400	4.300	4.400	52,500	227,045	4.3247	3.605	3.523	3.605	3.523	3.605	64,084	3.5429	0.00%
2023-08-17	0	4.400	4.350	4.400	4.300	4.410	30,000	130,305	4.3435	3.605	3.564	3.605	3.523	3.613	36,619	3.5584	1.15%
2023-08-16	0	4.350	4.340	4.400	4.350	4.480	67,000	294,667	4.3980	3.564	3.555	3.605	3.564	3.670	81,783	3.6030	-3.12%
2023-08-15	0	4.490	4.410	4.490	4.380	4.500	18,164	80,718	4.4438	3.678	3.613	3.678	3.588	3.687	22,172	3.6406	2.75%
2023-08-14	0	4.370	4.370	4.400	4.360	4.500	80,500	354,460	4.4032	3.580	3.580	3.605	3.572	3.687	98,262	3.6073	-3.32%
2023-08-11	0	4.520	4.480	4.520	4.460	4.600	107,000	480,570	4.4913	3.703	3.670	3.703	3.654	3.768	130,609	3.6794	0.44%
2023-08-10	0	4.500	4.490	4.540	4.480	4.540	49,504	222,922	4.5031	3.687	3.678	3.719	3.670	3.719	60,427	3.6891	-0.88%
2023-08-09	0	4.540	4.520	4.550	4.490	4.550	77,153	347,702	4.5067	3.719	3.703	3.728	3.678	3.728	94,177	3.6920	-0.22%
2023-08-08	0	4.550	4.480	4.550	4.420	4.550	56,000	251,040	4.4829	3.728	3.670	3.728	3.621	3.728	68,356	3.6725	0.66%
2023-08-07	0	4.520	4.440	4.520	4.450	4.520	33,850	151,517	4.4761	3.703	3.637	3.703	3.646	3.703	41,319	3.6670	0.00%
2023-08-04	0	4.520	4.500	4.550	4.450	4.520	34,000	152,925	4.4978	3.703	3.687	3.728	3.646	3.703	41,502	3.6848	0.22%
2023-08-03	0	4.510	4.460	4.510	4.440	4.520	73,500	328,065	4.4635	3.695	3.654	3.695	3.637	3.703	89,718	3.6566	-0.22%
2023-08-02	0	4.520	4.500	4.590	4.450	4.600	160,000	721,105	4.5069	3.703	3.687	3.760	3.646	3.768	195,304	3.6922	1.12%
2023-08-01	0	4.470	4.470	4.500	4.450	4.580	326,576	1,475,046	4.5167	3.662	3.662	3.687	3.646	3.752	398,635	3.7002	1.36%
2023-07-31	0	4.410	4.330	4.410	4.160	4.430	473,000	2,021,444	4.2737	3.613	3.547	3.613	3.408	3.629	577,367	3.5011	-0.68%
2023-07-28	0	4.440	4.370	4.440	4.320	4.460	32,000	140,270	4.3834	3.637	3.580	3.637	3.539	3.654	39,061	3.5911	2.78%
2023-07-27	0	4.320	4.320	4.360	4.310	4.500	154,500	683,130	4.4216	3.539	3.539	3.572	3.531	3.687	188,590	3.6223	-3.36%
2023-07-26	0	4.470	4.400	4.470	-	-	0	0	-	3.662	3.605	3.662	-	-	0	-	0.00%
2023-07-25	0	4.470	4.440	4.490	4.400	4.500	38,500	170,965	4.4406	3.662	3.637	3.678	3.605	3.687	46,995	3.6379	-0.45%
2023-07-24	0	4.490	4.350	4.490	4.390	4.490	31,500	140,080	4.4470	3.678	3.564	3.678	3.596	3.678	38,450	3.6431	0.90%
2023-07-21	0	4.450	4.420	4.450	4.440	4.480	28,110	125,142	4.4519	3.646	3.621	3.646	3.637	3.670	34,312	3.6471	-0.89%
2023-07-20	0	4.490	4.460	4.490	4.480	4.500	14,500	65,115	4.4907	3.678	3.654	3.678	3.670	3.687	17,699	3.6789	-0.22%
2023-07-19	0	4.500	4.460	4.500	4.400	4.500	52,500	233,465	4.4470	3.687	3.654	3.687	3.605	3.687	64,084	3.6431	0.00%
2023-07-18	0	4.500	4.500	4.510	4.450	4.550	221,000	994,780	4.5013	3.687	3.687	3.695	3.646	3.728	269,763	3.6876	0.90%
2023-07-14	0	4.460	4.460	4.500	4.420	4.500	171,000	761,925	4.4557	3.654	3.654	3.687	3.621	3.687	208,731	3.6503	2.29%
2023-07-13	0	4.360	4.360	4.420	4.290	4.420	199,500	873,515	4.3785	3.572	3.572	3.621	3.515	3.621	243,519	3.5870	0.93%
2023-07-12	0	4.320	4.290	4.320	4.270	4.320	30,000	128,635	4.2878	3.539	3.515	3.539	3.498	3.539	36,619	3.5127	0.93%
2023-07-11	0	4.280	4.260	4.280	4.030	4.290	353,858	1,473,688	4.1646	3.506	3.490	3.506	3.302	3.515	431,936	3.4118	5.94%
2023-07-10	0	4.040	4.020	4.040	4.030	4.060	42,000	169,590	4.0379	3.310	3.293	3.310	3.302	3.326	51,267	3.3080	0.00%
2023-07-07	0	4.040	4.020	4.040	3.990	4.040	84,500	340,218	4.0262	3.310	3.293	3.310	3.269	3.310	103,145	3.2984	0.75%
2023-07-06	0	4.010	3.990	4.010	4.000	4.050	30,500	122,365	4.0120	3.285	3.269	3.285	3.277	3.318	37,230	3.2867	-0.99%
2023-07-05	0	4.050	4.030	4.050	4.010	4.060	97,000	391,610	4.0372	3.318	3.302	3.318	3.285	3.326	118,403	3.3074	-0.25%
2023-07-04	0	4.060	4.020	4.060	4.010	4.060	81,000	326,840	4.0351	3.326	3.293	3.326	3.285	3.326	98,873	3.3057	0.25%
2023-07-03	0	4.050	4.030	4.050	4.010	4.100	142,000	575,319	4.0515	3.318	3.302	3.318	3.285	3.359	173,332	3.3192	-0.25%
2023-06-30	0	4.060	4.000	4.060	4.010	4.070	748,000	3,015,844	4.0319	3.326	3.277	3.326	3.285	3.334	913,045	3.3031	-0.49%
2023-06-29	0	4.080	4.030	4.080	4.030	4.200	224,500	912,245	4.0635	3.342	3.302	3.342	3.302	3.441	274,036	3.3289	-0.24%
2023-06-28	0	4.090	4.090	4.150	4.080	4.170	64,000	263,140	4.1116	3.351	3.351	3.400	3.342	3.416	78,122	3.3683	-2.62%
2023-06-27	0	4.200	4.070	4.200	4.040	4.200	510,711	2,089,314	4.0910	3.441	3.334	3.441	3.310	3.441	623,399	3.3515	0.24%
2023-06-26	0	4.190	4.120	4.190	3.970	4.210	71,500	295,340	4.1306	3.433	3.375	3.433	3.252	3.449	87,276	3.3840	0.96%
2023-06-23	0	4.150	4.050	4.150	4.050	4.300	73,000	301,785	4.1340	3.400	3.318	3.400	3.318	3.523	89,107	3.3868	-0.24%
2023-06-21	0	4.310	4.270	4.320	4.270	4.340	117,614	505,372	4.2969	3.408	3.376	3.416	3.376	3.432	148,742	3.3976	-0.69%
2023-06-20	0	4.340	4.300	4.340	4.300	4.360	34,000	146,835	4.3187	3.432	3.400	3.432	3.400	3.448	42,999	3.4149	0.00%
2023-06-19	0	4.340	4.280	4.340	4.260	4.340	109,500	471,815	4.3088	3.432	3.384	3.432	3.368	3.432	138,481	3.4071	0.00%
2023-06-16	0	4.340	4.330	4.340	4.270	4.340	32,000	138,080	4.3150	3.432	3.424	3.432	3.376	3.432	40,469	3.4120	-0.23%
2023-06-15	0	4.350	4.240	4.350	4.210	4.350	116,500	499,275	4.2856	3.440	3.353	3.440	3.329	3.440	147,333	3.3887	1.64%
2023-06-14	0	4.280	4.240	4.280	4.210	4.310	62,000	264,765	4.2704	3.384	3.353	3.384	3.329	3.408	78,409	3.3767	0.00%
2023-06-13	0	4.280	4.280	4.320	4.280	4.350	22,000	94,820	4.3100	3.384	3.384	3.416	3.384	3.440	27,823	3.4080	-0.70%
2023-06-12	0	4.310	4.290	4.310	4.250	4.350	42,000	179,800	4.2810	3.408	3.392	3.408	3.361	3.440	53,116	3.3851	0.47%
2023-06-09	0	4.290	4.290	4.320	4.260	4.320	61,500	265,180	4.3119	3.392	3.392	3.416	3.368	3.416	77,777	3.4095	-0.69%
2023-06-08	0	4.320	4.310	4.350	4.250	4.350	223,500	958,065	4.2866	3.416	3.408	3.440	3.361	3.440	282,652	3.3896	-0.69%
2023-06-07	0	4.350	4.310	4.350	4.300	4.350	11,000	47,675	4.3341	3.440	3.408	3.440	3.400	3.440	13,911	3.4271	0.69%
2023-06-06	0	4.320	4.320	4.420	4.320	4.480	63,019	278,433	4.4182	3.416	3.416	3.495	3.416	3.542	79,698	3.4936	-0.23%
2023-06-05	0	4.330	4.320	4.370	4.290	4.390	201,500	877,305	4.3539	3.424	3.416	3.455	3.392	3.471	254,830	3.4427	-1.37%
2023-06-02	0	4.390	4.340	4.390	4.350	4.470	89,140	391,778	4.3951	3.471	3.432	3.471	3.440	3.535	112,732	3.4753	0.00%
2023-06-01	0	4.390	4.380	4.390	4.380	4.550	135,000	597,240	4.4240	3.471	3.463	3.471	3.463	3.598	170,729	3.4982	-3.52%
2023-05-31	0	4.550	4.540	4.550	4.330	4.580	465,500	2,089,235	4.4882	3.598	3.590	3.598	3.424	3.622	588,700	3.5489	1.34%
2023-05-30	0	4.490	4.400	4.490	4.380	4.500	74,500	330,860	4.4411	3.550	3.479	3.550	3.463	3.558	94,217	3.5117	1.35%
2023-05-29	0	4.430	4.400	4.430	4.390	4.550	192,000	849,575	4.4249	3.503	3.479	3.503	3.471	3.598	242,815	3.4989	-0.67%
2023-05-25	0	4.460	4.450	4.460	4.460	4.580	118,500	531,764	4.4875	3.527	3.519	3.527	3.527	3.622	149,863	3.5483	-3.88%
2023-05-24	0	4.640	4.480	4.640	4.440	4.680	339,000	1,527,717	4.5065	3.669	3.542	3.669	3.511	3.701	428,721	3.5634	0.65%
2023-05-23	0	4.610	4.600	4.610	4.600	4.620	48,000	221,412	4.6128	3.645	3.637	3.645	3.637	3.653	60,704	3.6474	-1.50%
2023-05-22	0	4.680	4.610	4.680	4.610	4.700	29,605	138,358	4.6735	3.701	3.645	3.701	3.645	3.716	37,440	3.6954	0.21%
2023-05-19	0	4.670	4.640	4.670	4.610	4.690	93,500	435,745	4.6604	3.693	3.669	3.693	3.645	3.708	118,246	3.6851	0.43%
2023-05-18	0	4.650	4.650	4.680	4.550	4.680	414,500	1,921,550	4.6358	3.677	3.677	3.701	3.598	3.701	524,203	3.6657	2.20%
2023-05-17	0	4.550	4.500	4.550	4.420	4.580	74,500	335,030	4.4970	3.598	3.558	3.598	3.495	3.622	94,217	3.5559	-0.66%
2023-05-16	0	4.580	4.550	4.580	4.510	4.630	53,500	244,305	4.5664	3.622	3.598	3.622	3.566	3.661	67,659	3.6108	-0.43%
2023-05-15	0	4.600	4.540	4.600	4.520	4.630	198,000	907,945	4.5856	3.637	3.590	3.637	3.574	3.661	250,403	3.6259	-0.86%
2023-05-12	0	4.640	4.600	4.640	4.600	4.720	59,000	273,820	4.6410	3.669	3.637	3.669	3.637	3.732	74,615	3.6698	0.22%
2023-05-11	0	4.630	4.600	4.630	4.490	4.670	288,000	1,320,120	4.5838	3.661	3.637	3.661	3.550	3.693	364,223	3.6245	3.35%
2023-05-10	0	4.480	4.480	4.500	4.460	4.830	1,818,215	8,314,890	4.5731	3.542	3.542	3.558	3.527	3.819	2,299,429	3.6161	-5.88%
2023-05-09	0	4.760	4.700	4.760	4.700	4.800	87,173	414,622	4.7563	3.764	3.716	3.764	3.716	3.795	110,244	3.7609	-0.42%
2023-05-08	0	4.780	4.710	4.780	4.700	4.810	108,000	512,039	4.7411	3.780	3.724	3.780	3.716	3.803	136,584	3.7489	1.70%
2023-05-05	0	4.700	4.700	4.740	4.700	4.980	1,431,000	6,891,559	4.8159	3.716	3.716	3.748	3.716	3.938	1,809,732	3.8081	-3.09%
2023-05-04	0	4.850	4.800	4.850	4.770	4.970	286,150	1,385,779	4.8428	3.835	3.795	3.835	3.772	3.930	361,883	3.8294	-0.41%
2023-05-03	0	4.870	4.800	4.870	4.820	4.980	161,500	787,985	4.8792	3.851	3.795	3.851	3.811	3.938	204,243	3.8581	-0.41%
2023-05-02	0	4.890	4.840	4.890	4.820	5.010	334,071	1,626,616	4.8691	3.867	3.827	3.867	3.811	3.962	422,487	3.8501	-0.61%
2023-04-28	0	4.920	4.750	4.920	4.500	4.980	2,331,002	11,018,649	4.7270	3.890	3.756	3.890	3.558	3.938	2,947,931	3.7378	1.44%
2023-04-27	0	4.850	4.820	4.850	4.820	4.920	55,500	269,175	4.8500	3.835	3.811	3.835	3.811	3.890	70,189	3.8350	-1.62%
2023-04-26	0	4.930	4.840	4.930	4.760	4.930	112,103	542,243	4.8370	3.898	3.827	3.898	3.764	3.898	141,772	3.8247	3.57%
2023-04-25	0	4.760	4.750	4.760	4.730	4.950	209,000	1,002,265	4.7955	3.764	3.756	3.764	3.740	3.914	264,314	3.7919	-2.86%
2023-04-24	0	4.900	4.820	4.900	4.790	4.970	226,500	1,097,615	4.8460	3.875	3.811	3.875	3.788	3.930	286,446	3.8318	0.82%
2023-04-21	0	4.860	4.860	4.880	4.860	5.000	131,500	641,635	4.8794	3.843	3.843	3.859	3.843	3.954	166,303	3.8582	-2.21%
2023-04-20	0	4.970	4.950	4.970	4.900	5.000	69,000	341,965	4.9560	3.930	3.914	3.930	3.875	3.954	87,262	3.9188	-0.60%
2023-04-19	0	5.000	4.900	5.000	4.780	5.000	637,807	3,110,369	4.8767	3.954	3.875	3.954	3.780	3.954	806,611	3.8561	1.21%
2023-04-18	0	4.940	4.890	4.940	4.880	5.000	63,500	311,780	4.9099	3.906	3.867	3.906	3.859	3.954	80,306	3.8824	-1.20%
2023-04-17	0	5.000	4.960	5.000	4.910	5.020	259,500	1,289,304	4.9684	3.954	3.922	3.954	3.882	3.969	328,180	3.9286	2.04%
2023-04-14	0	4.900	4.850	4.900	4.830	5.000	66,500	325,525	4.8951	3.875	3.835	3.875	3.819	3.954	84,100	3.8707	-1.01%
2023-04-13	0	4.950	4.880	4.950	4.870	5.030	170,000	836,390	4.9199	3.914	3.859	3.914	3.851	3.977	214,993	3.8903	0.20%
2023-04-12	0	4.940	4.900	4.960	4.890	5.090	218,000	1,074,090	4.9270	3.906	3.875	3.922	3.867	4.025	275,696	3.8959	-3.14%
2023-04-11	0	5.100	5.010	5.100	4.880	5.180	691,000	3,442,460	4.9819	4.033	3.962	4.033	3.859	4.096	873,882	3.9393	3.66%
2023-04-06	0	4.920	4.840	4.920	4.830	4.920	54,500	264,785	4.8584	3.890	3.827	3.890	3.819	3.890	68,924	3.8417	1.86%
2023-04-04	0	4.830	4.820	4.840	4.830	5.000	246,000	1,202,995	4.8902	3.819	3.811	3.827	3.819	3.954	311,107	3.8668	-3.59%
2023-04-03	0	5.010	4.910	5.010	4.870	5.050	698,000	3,450,590	4.9435	3.962	3.882	3.962	3.851	3.993	882,735	3.9090	0.60%
2023-03-31	0	4.980	4.900	4.980	4.910	5.090	42,500	210,960	4.9638	3.938	3.875	3.938	3.882	4.025	53,748	3.9250	0.20%
2023-03-30	0	4.970	4.940	4.970	4.910	5.080	41,000	203,185	4.9557	3.930	3.906	3.930	3.882	4.017	51,851	3.9186	-1.78%
2023-03-29	0	5.060	4.980	5.060	4.950	5.060	40,410	202,316	5.0066	4.001	3.938	4.001	3.914	4.001	51,105	3.9588	1.20%
2023-03-28	0	5.000	4.950	5.000	4.900	5.100	290,000	1,443,920	4.9790	3.954	3.914	3.954	3.875	4.033	366,752	3.9370	-2.53%
2023-03-27	0	5.130	5.130	5.180	4.640	5.130	212,500	1,011,020	4.7577	4.056	4.056	4.096	3.669	4.056	268,741	3.7621	7.10%
2023-03-24	0	4.790	4.710	4.800	4.700	4.870	84,500	401,625	4.7530	3.788	3.724	3.795	3.716	3.851	106,864	3.7583	0.00%
2023-03-23	0	4.790	4.790	4.810	4.780	4.890	22,500	107,905	4.7958	3.788	3.788	3.803	3.780	3.867	28,455	3.7921	0.00%
2023-03-22	0	4.790	4.790	4.860	4.790	4.890	114,000	548,360	4.8102	3.788	3.788	3.843	3.788	3.867	144,172	3.8035	-0.83%
2023-03-21	0	4.830	4.780	4.830	4.780	4.900	99,000	476,715	4.8153	3.819	3.780	3.819	3.780	3.875	125,202	3.8076	-1.02%
2023-03-20	0	4.880	4.800	4.880	4.790	5.000	131,500	637,545	4.8483	3.859	3.795	3.859	3.788	3.954	166,303	3.8336	-2.40%
2023-03-17	0	5.000	4.980	5.000	4.950	5.070	10,000	49,870	4.9870	3.954	3.938	3.954	3.914	4.009	12,647	3.9433	-0.40%
2023-03-16	0	5.020	4.960	5.020	4.940	5.070	105,000	525,275	5.0026	3.969	3.922	3.969	3.906	4.009	132,790	3.9557	0.00%
2023-03-15	0	5.020	4.950	5.020	4.810	5.080	287,000	1,422,810	4.9575	3.969	3.914	3.969	3.803	4.017	362,958	3.9200	0.40%
2023-03-14	0	5.000	4.950	5.000	4.960	5.070	139,500	697,155	4.9975	3.954	3.914	3.954	3.922	4.009	176,420	3.9517	-1.19%
2023-03-13	0	5.060	5.050	5.060	4.980	5.080	377,500	1,902,245	5.0391	4.001	3.993	4.001	3.938	4.017	477,410	3.9845	-0.39%
2023-03-10	0	5.080	5.040	5.080	4.990	5.170	361,505	1,832,415	5.0689	4.017	3.985	4.017	3.946	4.088	457,182	4.0081	0.00%
2023-03-09	0	5.080	5.040	5.080	4.990	5.100	117,000	589,865	5.0416	4.017	3.985	4.017	3.946	4.033	147,966	3.9865	1.60%
2023-03-08	0	5.000	4.940	5.000	4.920	5.000	187,000	928,445	4.9649	3.954	3.906	3.954	3.890	3.954	236,492	3.9259	0.00%
2023-03-07	0	5.000	4.930	5.000	4.920	5.000	193,822	962,733	4.9671	3.954	3.898	3.954	3.890	3.954	245,119	3.9276	0.00%
2023-03-06	0	5.000	4.920	5.000	4.930	5.070	208,500	1,035,665	4.9672	3.954	3.890	3.954	3.898	4.009	263,682	3.9277	-0.40%
2023-03-03	0	5.020	5.000	5.020	5.000	5.130	1,659,000	8,359,315	5.0388	3.969	3.954	3.969	3.954	4.056	2,098,075	3.9843	-1.38%
2023-03-02	0	5.090	5.000	5.100	5.000	5.180	381,500	1,923,390	5.0417	4.025	3.954	4.033	3.954	4.096	482,469	3.9866	0.00%
2023-03-01	0	5.090	5.050	5.090	5.030	5.120	271,000	1,372,585	5.0649	4.025	3.993	4.025	3.977	4.049	342,724	4.0049	-0.59%
2023-02-28	0	5.120	5.010	5.120	5.050	5.180	50,001	255,350	5.1069	4.049	3.962	4.049	3.993	4.096	63,234	4.0382	0.00%
2023-02-27	0	5.120	5.050	5.120	5.050	5.190	411,500	2,094,875	5.0908	4.049	3.993	4.049	3.993	4.104	520,409	4.0254	-0.58%
2023-02-24	0	5.150	5.080	5.150	4.800	5.190	1,828,500	9,165,050	5.0123	4.072	4.017	4.072	3.795	4.104	2,312,436	3.9634	0.59%
2023-02-23	0	5.120	5.080	5.120	5.060	5.200	162,000	829,605	5.1210	4.049	4.017	4.049	4.001	4.112	204,875	4.0493	0.39%
2023-02-22	0	5.100	5.040	5.100	4.970	5.100	229,500	1,157,310	5.0427	4.033	3.985	4.033	3.930	4.033	290,240	3.9874	0.79%
2023-02-21	0	5.060	5.050	5.060	5.010	5.260	1,407,692	7,176,988	5.0984	4.001	3.993	4.001	3.962	4.159	1,780,255	4.0314	-1.56%
2023-02-20	0	5.140	5.080	5.140	5.060	5.300	1,310,000	6,682,575	5.1012	4.064	4.017	4.064	4.001	4.191	1,656,708	4.0336	-0.58%
2023-02-17	0	5.170	5.140	5.170	5.150	5.300	134,000	696,880	5.2006	4.088	4.064	4.088	4.072	4.191	169,465	4.1122	-1.34%
2023-02-16	0	5.240	5.200	5.240	5.090	5.330	1,264,000	6,588,580	5.2125	4.143	4.112	4.143	4.025	4.215	1,598,534	4.1216	2.54%
2023-02-15	0	5.110	5.050	5.110	5.050	5.290	698,000	3,585,725	5.1371	4.041	3.993	4.041	3.993	4.183	882,735	4.0621	-1.54%
2023-02-14	0	5.190	5.140	5.190	5.130	5.260	68,500	354,675	5.1777	4.104	4.064	4.104	4.056	4.159	86,629	4.0942	-1.52%
2023-02-13	0	5.270	5.170	5.270	5.120	5.270	173,500	899,830	5.1863	4.167	4.088	4.167	4.049	4.167	219,419	4.1010	2.13%
2023-02-10	0	5.160	5.130	5.160	5.100	5.270	390,500	2,017,250	5.1658	4.080	4.056	4.080	4.033	4.167	493,851	4.0847	-1.90%
2023-02-09	0	5.260	5.230	5.260	5.230	5.380	32,000	168,230	5.2572	4.159	4.135	4.159	4.135	4.254	40,469	4.1570	-0.38%
2023-02-08	0	5.280	5.230	5.280	5.210	5.340	135,797	713,252	5.2523	4.175	4.135	4.175	4.120	4.222	171,737	4.1532	0.00%
2023-02-07	0	5.280	5.240	5.280	5.160	5.280	440,188	2,292,083	5.2071	4.175	4.143	4.175	4.080	4.175	556,689	4.1173	1.34%
2023-02-06	0	5.210	5.180	5.210	5.160	5.340	269,500	1,403,765	5.2088	4.120	4.096	4.120	4.080	4.222	340,827	4.1187	-0.19%
2023-02-03	0	5.220	5.220	5.240	5.220	5.500	2,681,500	14,234,457	5.3084	4.128	4.128	4.143	4.128	4.349	3,391,193	4.1975	-5.09%
2023-02-02	0	5.500	5.470	5.500	5.400	5.550	2,918,617	15,977,658	5.4744	4.349	4.325	4.349	4.270	4.389	3,691,066	4.3287	0.92%
2023-02-01	0	5.450	5.370	5.450	5.260	5.450	1,332,000	7,123,570	5.3480	4.309	4.246	4.309	4.159	4.309	1,684,531	4.2288	3.61%
2023-01-31	0	5.260	5.140	5.270	5.080	5.260	1,185,500	6,106,685	5.1511	4.159	4.064	4.167	4.017	4.159	1,499,258	4.0731	3.14%
2023-01-30	0	5.100	5.070	5.100	5.070	5.380	431,500	2,229,138	5.1660	4.033	4.009	4.033	4.009	4.254	545,702	4.0849	-4.32%
2023-01-27	0	5.330	5.280	5.330	5.120	5.490	1,802,000	9,548,380	5.2988	4.215	4.175	4.215	4.049	4.341	2,278,922	4.1899	3.70%
2023-01-26	0	5.140	5.070	5.140	5.080	5.150	280,193	1,433,057	5.1145	4.064	4.009	4.064	4.017	4.072	354,350	4.0442	1.58%
2023-01-20	0	5.060	5.040	5.060	4.990	5.090	667,500	3,363,560	5.0390	4.001	3.985	4.001	3.946	4.025	844,162	3.9845	0.20%
2023-01-19	0	5.050	4.970	5.050	4.970	5.100	420,500	2,106,830	5.0103	3.993	3.930	3.993	3.930	4.033	531,791	3.9618	-0.79%
2023-01-18	0	5.090	5.010	5.090	4.960	5.100	1,465,500	7,367,980	5.0276	4.025	3.962	4.025	3.922	4.033	1,853,363	3.9755	0.59%
2023-01-17	0	5.060	4.990	5.060	4.950	5.190	762,500	3,830,155	5.0232	4.001	3.946	4.001	3.914	4.104	964,305	3.9719	-0.20%
2023-01-16	0	5.070	5.020	5.070	5.010	5.250	668,500	3,419,155	5.1147	4.009	3.969	4.009	3.962	4.151	845,427	4.0443	1.40%
2023-01-13	0	5.000	4.880	5.000	4.830	5.050	3,545,000	17,406,650	4.9102	3.954	3.859	3.954	3.819	3.993	4,483,229	3.8826	1.21%
2023-01-12	0	4.940	4.900	4.940	4.820	4.980	1,209,410	5,916,110	4.8917	3.906	3.875	3.906	3.811	3.938	1,529,496	3.8680	1.86%
2023-01-11	0	4.850	4.790	4.850	4.750	4.920	551,498	2,645,860	4.7976	3.835	3.788	3.835	3.756	3.890	697,459	3.7936	0.62%
2023-01-10	0	4.820	4.730	4.820	4.660	5.000	3,518,500	16,969,905	4.8231	3.811	3.740	3.811	3.685	3.954	4,449,715	3.8137	-1.63%
2023-01-09	0	4.900	4.820	4.900	4.800	4.900	205,500	999,790	4.8652	3.875	3.811	3.875	3.795	3.875	259,888	3.8470	2.08%
2023-01-06	0	4.800	4.780	4.800	4.570	4.880	671,500	3,175,730	4.7293	3.795	3.780	3.795	3.614	3.859	849,221	3.7396	2.13%
2023-01-05	0	4.700	4.670	4.700	4.400	4.800	755,676	3,457,395	4.5752	3.716	3.693	3.716	3.479	3.795	955,675	3.6178	6.82%
2023-01-04	0	4.400	4.360	4.400	4.200	4.400	343,000	1,485,355	4.3305	3.479	3.448	3.479	3.321	3.479	433,779	3.4242	3.77%
2023-01-03	0	4.240	4.230	4.240	4.220	4.300	138,000	587,185	4.2550	3.353	3.345	3.353	3.337	3.400	174,523	3.3645	-2.08%
2022-12-30	0	4.330	4.280	4.330	4.270	4.350	229,500	991,965	4.3223	3.424	3.384	3.424	3.376	3.440	290,240	3.4177	-0.46%
2022-12-29	0	4.350	4.260	4.350	4.260	4.400	233,000	1,009,440	4.3324	3.440	3.368	3.440	3.368	3.479	294,666	3.4257	0.46%
2022-12-28	0	4.330	4.310	4.330	4.190	4.330	281,002	1,202,788	4.2804	3.424	3.408	3.424	3.313	3.424	355,373	3.3846	3.34%
2022-12-23	0	4.190	4.060	4.190	4.030	4.190	29,500	120,325	4.0788	3.313	3.210	3.313	3.187	3.313	37,308	3.2252	2.20%
2022-12-22	0	4.100	4.080	4.100	4.060	4.150	110,000	450,505	4.0955	3.242	3.226	3.242	3.210	3.282	139,113	3.2384	0.00%
2022-12-21	0	4.100	4.050	4.100	4.040	4.180	52,742	214,507	4.0671	3.242	3.202	3.242	3.195	3.305	66,701	3.2160	-1.20%
2022-12-20	0	4.150	4.040	4.150	4.030	4.150	47,000	192,235	4.0901	3.282	3.195	3.282	3.187	3.282	59,439	3.2341	1.47%
2022-12-19	0	4.090	4.090	4.160	4.080	4.160	95,500	391,545	4.0999	3.234	3.234	3.289	3.226	3.289	120,775	3.2419	-2.39%
2022-12-16	0	4.190	4.180	4.190	4.100	4.250	157,500	654,750	4.1571	3.313	3.305	3.313	3.242	3.361	199,184	3.2872	0.24%
2022-12-15	0	4.180	4.180	4.230	4.180	4.380	408,500	1,722,225	4.2160	3.305	3.305	3.345	3.305	3.463	516,615	3.3337	-3.24%
2022-12-14	0	4.320	4.250	4.320	4.260	4.400	219,501	945,759	4.3087	3.416	3.361	3.416	3.368	3.479	277,595	3.4070	-0.46%
2022-12-13	0	4.340	4.280	4.340	4.190	4.370	462,500	1,962,575	4.2434	3.432	3.384	3.432	3.313	3.455	584,906	3.3554	3.83%
2022-12-12	0	4.180	4.180	4.190	4.150	4.430	837,500	3,547,015	4.2352	3.305	3.305	3.313	3.282	3.503	1,059,155	3.3489	-6.07%
2022-12-09	0	4.450	4.410	4.450	4.300	4.550	361,500	1,591,740	4.4032	3.519	3.487	3.519	3.400	3.598	457,176	3.4817	-2.63%
2022-12-08	0	4.570	4.500	4.570	4.190	4.570	2,839,000	12,648,835	4.4554	3.614	3.558	3.614	3.313	3.614	3,590,377	3.5230	6.78%
2022-12-07	0	4.280	4.280	4.290	4.200	4.450	311,340	1,333,953	4.2846	3.384	3.384	3.392	3.321	3.519	393,740	3.3879	0.00%
2022-12-06	0	4.280	4.200	4.280	4.210	4.400	261,500	1,117,795	4.2746	3.384	3.321	3.384	3.329	3.479	330,709	3.3800	-2.06%
2022-12-05	0	4.370	4.280	4.370	4.150	4.420	445,500	1,901,515	4.2683	3.455	3.384	3.455	3.282	3.495	563,407	3.3750	1.16%
2022-12-02	0	4.320	4.180	4.320	4.080	4.500	395,000	1,652,485	4.1835	3.416	3.305	3.416	3.226	3.558	499,542	3.3080	0.70%
2022-12-01	0	4.290	4.220	4.290	4.190	4.600	374,117	1,599,976	4.2767	3.392	3.337	3.392	3.313	3.637	473,132	3.3817	0.47%
2022-11-30	0	4.270	4.260	4.270	4.250	4.530	989,000	4,332,765	4.3810	3.376	3.368	3.376	3.361	3.582	1,250,751	3.4641	-0.23%
2022-11-29	0	4.280	4.170	4.280	3.730	4.450	589,402	2,461,229	4.1758	3.384	3.297	3.384	2.949	3.519	745,395	3.3019	9.18%
2022-11-28	0	3.920	3.830	3.920	3.700	3.950	365,000	1,382,610	3.7880	3.100	3.028	3.100	2.926	3.123	461,602	2.9952	2.89%
2022-11-25	0	3.810	3.740	3.810	3.640	3.820	568,438	2,130,077	3.7472	3.013	2.957	3.013	2.878	3.021	718,882	2.9630	7.02%
2022-11-24	0	3.560	3.560	3.660	3.560	3.700	2,421,000	8,736,740	3.6087	2.815	2.815	2.894	2.815	2.926	3,061,748	2.8535	-3.26%
2022-11-23	0	3.680	3.620	3.680	3.570	3.710	739,000	2,680,260	3.6269	2.910	2.862	2.910	2.823	2.934	934,586	2.8679	1.10%
2022-11-22	0	3.640	3.560	3.640	3.510	3.690	692,500	2,462,845	3.5565	2.878	2.815	2.878	2.775	2.918	875,779	2.8122	-1.36%
2022-11-21	0	3.690	3.560	3.690	3.520	3.720	194,000	695,880	3.5870	2.918	2.815	2.918	2.783	2.941	245,345	2.8363	-0.54%
2022-11-18	0	3.710	3.580	3.710	3.550	3.740	187,500	679,090	3.6218	2.934	2.831	2.934	2.807	2.957	237,124	2.8639	1.09%
2022-11-17	0	3.670	3.530	3.680	3.480	3.740	197,500	702,005	3.5545	2.902	2.791	2.910	2.752	2.957	249,771	2.8106	1.38%
2022-11-16	0	3.620	3.580	3.620	3.520	3.750	401,500	1,462,340	3.6422	2.862	2.831	2.862	2.783	2.965	507,762	2.8800	1.12%
2022-11-15	0	3.580	3.570	3.580	3.310	3.600	484,543	1,698,922	3.5062	2.831	2.823	2.831	2.617	2.847	612,783	2.7725	4.68%
2022-11-14	0	3.420	3.400	3.420	3.340	3.500	354,000	1,217,980	3.4406	2.704	2.688	2.704	2.641	2.768	447,691	2.7206	2.70%
2022-11-11	0	3.330	3.320	3.330	3.130	3.380	1,011,500	3,226,200	3.1895	2.633	2.625	2.633	2.475	2.673	1,279,206	2.5220	5.05%
2022-11-10	0	3.170	3.110	3.170	3.120	3.240	70,500	223,950	3.1766	2.507	2.459	2.507	2.467	2.562	89,159	2.5118	-2.16%
2022-11-09	0	3.240	3.190	3.240	3.200	3.330	175,000	569,280	3.2530	2.562	2.522	2.562	2.530	2.633	221,316	2.5723	-2.41%
2022-11-08	0	3.320	3.260	3.320	3.250	3.390	134,500	446,190	3.3174	2.625	2.578	2.625	2.570	2.681	170,097	2.6231	-0.30%
2022-11-07	0	3.330	3.300	3.330	3.150	3.400	548,997	1,796,755	3.2728	2.633	2.609	2.633	2.491	2.688	694,296	2.5879	5.38%
2022-11-04	0	3.160	3.150	3.160	3.100	3.420	1,942,500	6,171,506	3.1771	2.499	2.491	2.499	2.451	2.704	2,456,607	2.5122	-0.63%
2022-11-03	0	3.180	3.110	3.180	3.060	3.600	945,286	3,107,859	3.2877	2.515	2.459	2.515	2.420	2.847	1,195,468	2.5997	-7.83%
2022-11-02	0	3.450	3.320	3.450	3.130	3.450	212,421	697,542	3.2838	2.728	2.625	2.728	2.475	2.728	268,641	2.5966	9.52%
2022-11-01	0	3.150	3.140	3.150	3.110	3.460	743,500	2,343,865	3.1525	2.491	2.483	2.491	2.459	2.736	940,277	2.4927	-3.37%
2022-10-31	0	3.260	3.210	3.260	3.170	3.500	1,290,500	4,235,690	3.2822	2.578	2.538	2.578	2.507	2.768	1,632,047	2.5953	-1.51%
2022-10-28	0	3.310	3.230	3.310	3.210	3.700	329,500	1,103,215	3.3481	2.617	2.554	2.617	2.538	2.926	416,706	2.6475	-8.06%
2022-10-27	0	3.600	3.550	3.600	3.530	3.770	274,000	991,615	3.6190	2.847	2.807	2.847	2.791	2.981	346,518	2.8617	2.27%
2022-10-26	0	3.520	3.500	3.520	3.410	3.810	146,500	515,175	3.5166	2.783	2.768	2.783	2.696	3.013	185,273	2.7806	0.57%
2022-10-25	0	3.500	3.460	3.500	3.430	3.500	156,000	542,650	3.4785	2.768	2.736	2.768	2.712	2.768	197,287	2.7506	1.16%
2022-10-24	0	3.460	3.440	3.460	3.450	3.990	326,019	1,146,261	3.5159	2.736	2.720	2.736	2.728	3.155	412,304	2.7801	-5.98%
2022-10-21	0	3.680	3.650	3.680	3.650	4.160	234,500	870,790	3.7134	2.910	2.886	2.910	2.886	3.289	296,563	2.9363	-3.16%
2022-10-20	0	3.800	3.700	3.800	3.700	4.200	291,000	1,111,305	3.8189	3.005	2.926	3.005	2.926	3.321	368,017	3.0197	0.00%
2022-10-19	0	3.800	3.750	3.800	3.770	4.000	136,500	521,480	3.8204	3.005	2.965	3.005	2.981	3.163	172,626	3.0209	-1.30%
2022-10-18	0	3.850	3.820	3.850	3.800	3.990	880,000	3,377,385	3.8379	3.044	3.021	3.044	3.005	3.155	1,112,903	3.0348	-3.51%
2022-10-17	0	3.990	3.850	3.990	3.840	4.100	353,500	1,384,435	3.9164	3.155	3.044	3.155	3.036	3.242	447,058	3.0968	-1.72%
2022-10-14	0	4.060	4.010	4.060	4.020	4.400	560,500	2,287,435	4.0811	3.210	3.171	3.210	3.179	3.479	708,843	3.2270	-1.93%
2022-10-13	0	4.140	4.100	4.140	3.940	4.600	891,000	3,697,060	4.1493	3.274	3.242	3.274	3.115	3.637	1,126,814	3.2810	-8.61%
2022-10-12	0	4.530	4.500	4.530	4.480	4.630	140,000	634,020	4.5287	3.582	3.558	3.582	3.542	3.661	177,053	3.5810	-3.41%
2022-10-11	0	4.690	4.630	4.690	4.610	4.700	80,628	375,008	4.6511	3.708	3.661	3.708	3.645	3.716	101,967	3.6777	0.00%
2022-10-10	0	4.690	4.650	4.690	4.620	4.770	26,254	122,793	4.6771	3.708	3.677	3.708	3.653	3.772	33,202	3.6983	-0.42%
2022-10-07	0	4.710	4.650	4.710	4.580	4.770	133,000	618,550	4.6508	3.724	3.677	3.724	3.622	3.772	168,200	3.6775	0.21%
2022-10-06	0	4.700	4.690	4.700	4.640	4.790	206,000	960,660	4.6634	3.716	3.708	3.716	3.669	3.788	260,520	3.6875	0.43%
2022-10-05	0	4.680	4.670	4.680	4.650	4.690	101,702	475,632	4.6767	3.701	3.693	3.701	3.677	3.708	128,619	3.6980	-0.21%
2022-10-03	0	4.690	4.690	4.700	4.650	4.760	50,000	234,605	4.6921	3.708	3.708	3.716	3.677	3.764	63,233	3.7102	1.30%
2022-09-30	0	4.630	4.620	4.780	4.620	4.790	198,000	928,080	4.6873	3.661	3.653	3.780	3.653	3.788	250,403	3.7063	-0.43%
2022-09-29	0	4.650	4.640	4.650	4.580	4.820	133,937	625,207	4.6679	3.677	3.669	3.677	3.622	3.811	169,385	3.6910	2.20%
2022-09-28	0	4.550	4.540	4.550	4.550	4.860	1,264,000	5,815,360	4.6008	3.598	3.590	3.598	3.598	3.843	1,598,534	3.6379	-4.21%
2022-09-27	0	4.750	4.740	4.760	4.700	4.820	198,500	938,251	4.7267	3.756	3.748	3.764	3.716	3.811	251,036	3.7375	-1.45%
2022-09-26	0	4.820	4.810	4.820	4.700	4.880	133,000	638,355	4.7997	3.811	3.803	3.811	3.716	3.859	168,200	3.7952	-1.23%
2022-09-23	0	4.880	4.850	4.880	4.780	4.890	154,500	749,255	4.8495	3.859	3.835	3.859	3.780	3.867	195,390	3.8347	2.74%
2022-09-22	0	4.900	4.890	4.900	4.880	4.920	39,519	193,343	4.8924	3.756	3.748	3.756	3.741	3.771	51,556	3.7501	-0.41%
2022-09-21	0	4.920	4.920	4.930	4.800	5.100	276,000	1,344,630	4.8718	3.771	3.771	3.779	3.679	3.909	360,069	3.7344	-1.01%
2022-09-20	0	4.970	4.950	4.970	4.950	5.000	39,000	193,550	4.9628	3.810	3.794	3.810	3.794	3.833	50,879	3.8041	0.61%
2022-09-19	0	4.940	4.890	4.940	4.850	5.000	85,500	418,445	4.8941	3.787	3.748	3.787	3.718	3.833	111,543	3.7514	-0.60%
2022-09-16	0	4.970	4.960	4.970	4.890	5.020	63,000	311,335	4.9418	3.810	3.802	3.810	3.748	3.848	82,190	3.7880	-0.60%
2022-09-15	0	5.000	4.990	5.000	4.900	5.030	29,500	146,360	4.9614	3.833	3.825	3.833	3.756	3.856	38,486	3.8030	0.00%
2022-09-14	0	5.000	4.990	5.000	4.910	5.050	147,500	734,190	4.9776	3.833	3.825	3.833	3.764	3.871	192,428	3.8154	-0.40%
2022-09-13	0	5.020	4.990	5.020	4.880	5.080	596,000	2,935,650	4.9256	3.848	3.825	3.848	3.741	3.894	777,541	3.7756	-1.18%
2022-09-09	0	5.080	4.930	5.080	4.900	5.080	132,765	660,000	4.9712	3.894	3.779	3.894	3.756	3.894	173,205	3.8105	2.83%
2022-09-08	0	4.940	4.930	4.940	4.880	4.960	44,139	216,656	4.9085	3.787	3.779	3.787	3.741	3.802	57,584	3.7625	0.00%
2022-09-07	0	4.940	4.930	4.940	4.890	4.980	31,500	154,985	4.9202	3.787	3.779	3.787	3.748	3.817	41,095	3.7714	-1.00%
2022-09-06	0	4.990	4.980	4.990	4.950	5.000	18,500	92,040	4.9751	3.825	3.817	3.825	3.794	3.833	24,135	3.8135	-0.20%
2022-09-05	0	5.000	4.990	5.000	4.810	5.000	55,690	275,805	4.9525	3.833	3.825	3.833	3.687	3.833	72,653	3.7962	-0.40%
2022-09-02	0	5.020	5.010	5.020	5.000	5.100	94,500	477,590	5.0539	3.848	3.840	3.848	3.833	3.909	123,285	3.8739	-1.18%
2022-09-01	0	5.080	5.070	5.080	5.000	5.180	169,180	857,167	5.0666	3.894	3.886	3.894	3.833	3.971	220,712	3.8836	-2.31%
2022-08-31	0	5.200	5.200	5.300	4.900	5.200	460,000	2,349,045	5.1066	3.986	3.986	4.063	3.756	3.986	600,116	3.9143	5.26%
2022-08-30	0	4.940	4.910	4.940	4.880	5.050	167,500	826,540	4.9346	3.787	3.764	3.787	3.741	3.871	218,520	3.7824	0.82%
2022-08-29	0	4.900	4.890	4.900	4.850	4.900	132,500	645,500	4.8717	3.756	3.748	3.756	3.718	3.756	172,859	3.7342	0.82%
2022-08-26	0	4.860	4.850	4.860	4.810	4.860	165,000	798,285	4.8381	3.725	3.718	3.725	3.687	3.725	215,259	3.7085	1.04%
2022-08-25	0	4.810	4.800	4.810	4.760	4.810	111,000	531,260	4.7861	3.687	3.679	3.687	3.649	3.687	144,811	3.6687	1.05%
2022-08-24	0	4.760	4.750	4.760	4.640	4.780	68,000	321,780	4.7321	3.649	3.641	3.649	3.557	3.664	88,713	3.6272	-0.21%
2022-08-23	0	4.770	4.750	4.770	4.740	4.770	11,806	56,211	4.7612	3.656	3.641	3.656	3.633	3.656	15,402	3.6496	0.21%
2022-08-22	0	4.760	4.750	4.760	4.660	4.780	51,500	243,630	4.7307	3.649	3.641	3.649	3.572	3.664	67,187	3.6262	-0.21%
2022-08-19	0	4.770	4.760	4.770	4.700	4.800	94,000	446,430	4.7493	3.656	3.649	3.656	3.603	3.679	122,632	3.6404	0.42%
2022-08-18	0	4.750	4.730	4.750	4.700	4.800	181,500	858,500	4.7300	3.641	3.626	3.641	3.603	3.679	236,785	3.6257	-1.04%
2022-08-17	0	4.800	4.790	4.800	4.770	4.820	49,000	234,960	4.7951	3.679	3.672	3.679	3.656	3.695	63,925	3.6755	-0.41%
2022-08-16	0	4.820	4.750	4.820	4.740	4.890	65,500	313,470	4.7858	3.695	3.641	3.695	3.633	3.748	85,451	3.6684	0.21%
2022-08-15	0	4.810	4.770	4.810	4.740	4.900	40,000	192,370	4.8093	3.687	3.656	3.687	3.633	3.756	52,184	3.6864	-0.82%
2022-08-12	0	4.850	4.840	4.850	4.810	4.960	81,500	397,570	4.8782	3.718	3.710	3.718	3.687	3.802	106,325	3.7392	-0.41%
2022-08-11	0	4.870	4.850	4.870	4.850	4.870	88,500	430,255	4.8616	3.733	3.718	3.733	3.718	3.733	115,457	3.7265	0.00%
2022-08-10	0	4.870	4.830	4.870	4.800	4.960	28,000	136,510	4.8754	3.733	3.702	3.733	3.679	3.802	36,529	3.7371	-0.61%
2022-08-09	0	4.900	4.890	4.900	4.860	4.900	66,000	321,880	4.8770	3.756	3.748	3.756	3.725	3.756	86,104	3.7383	0.20%
2022-08-08	0	4.890	4.870	4.890	4.800	4.940	77,500	375,735	4.8482	3.748	3.733	3.748	3.679	3.787	101,106	3.7162	0.82%
2022-08-05	0	4.850	4.820	4.850	4.790	4.900	47,500	229,305	4.8275	3.718	3.695	3.718	3.672	3.756	61,968	3.7003	-0.41%
2022-08-04	0	4.870	4.850	4.870	4.860	4.900	25,500	124,240	4.8722	3.733	3.718	3.733	3.725	3.756	33,267	3.7346	0.21%
2022-08-03	0	4.860	4.850	4.860	4.700	4.900	713,693	3,455,545	4.8418	3.725	3.718	3.725	3.603	3.756	931,083	3.7113	2.32%
2022-08-02	0	4.750	4.740	4.750	4.660	4.750	131,503	617,789	4.6979	3.641	3.633	3.641	3.572	3.641	171,559	3.6010	-0.63%
2022-08-01	0	4.780	4.750	4.780	4.690	4.790	38,001	181,394	4.7734	3.664	3.641	3.664	3.595	3.672	49,576	3.6589	-0.21%
2022-07-29	0	4.790	4.770	4.790	4.500	4.800	580,502	2,690,639	4.6350	3.672	3.656	3.672	3.449	3.679	757,323	3.5528	0.42%
2022-07-28	0	4.770	4.770	4.820	4.770	4.910	35,748	171,298	4.7918	3.656	3.656	3.695	3.656	3.764	46,637	3.6730	-1.04%
2022-07-27	0	4.820	4.780	4.820	4.750	4.940	55,500	267,120	4.8130	3.695	3.664	3.695	3.641	3.787	72,405	3.6892	-2.03%
2022-07-26	0	4.920	4.850	4.920	4.770	4.950	84,500	409,070	4.8411	3.771	3.718	3.771	3.656	3.794	110,239	3.7108	1.86%
2022-07-25	0	4.830	4.810	4.830	4.800	4.850	84,500	407,140	4.8182	3.702	3.687	3.702	3.679	3.718	110,239	3.6933	-0.62%
2022-07-22	0	4.860	4.820	4.860	4.820	4.860	8,500	41,110	4.8365	3.725	3.695	3.725	3.695	3.725	11,089	3.7072	0.00%
2022-07-21	0	4.860	4.820	4.860	4.800	4.870	126,000	609,470	4.8371	3.725	3.695	3.725	3.679	3.733	164,380	3.7077	-0.21%
2022-07-20	0	4.870	4.870	4.880	4.850	4.900	207,500	1,009,550	4.8653	3.733	3.733	3.741	3.718	3.756	270,704	3.7293	0.62%
2022-07-19	0	4.840	4.820	4.840	4.820	4.900	84,500	408,900	4.8391	3.710	3.695	3.710	3.695	3.756	110,239	3.7092	-0.82%
2022-07-18	0	4.880	4.880	4.890	4.840	4.980	65,000	317,920	4.8911	3.741	3.741	3.748	3.710	3.817	84,799	3.7491	0.00%
2022-07-15	0	4.880	4.870	4.880	4.880	4.950	46,500	227,640	4.8955	3.741	3.733	3.741	3.741	3.794	60,664	3.7525	-1.41%
2022-07-14	0	4.950	4.880	4.950	4.880	4.950	81,000	396,835	4.8992	3.794	3.741	3.794	3.741	3.794	105,673	3.7553	1.43%
2022-07-13	0	4.880	4.880	4.950	4.880	4.970	335,000	1,650,690	4.9274	3.741	3.741	3.794	3.741	3.810	437,041	3.7770	-1.61%
2022-07-12	0	4.960	4.890	4.960	4.880	4.990	507,500	2,496,805	4.9198	3.802	3.748	3.802	3.741	3.825	662,084	3.7711	-0.60%
2022-07-11	0	4.990	4.980	4.990	4.900	5.010	342,500	1,693,980	4.9459	3.825	3.817	3.825	3.756	3.840	446,825	3.7911	0.81%
2022-07-08	0	4.950	4.940	4.950	4.880	4.950	100,500	494,145	4.9169	3.794	3.787	3.794	3.741	3.794	131,112	3.7689	0.00%
2022-07-07	0	4.950	4.900	4.950	4.840	4.950	183,527	899,645	4.9020	3.794	3.756	3.794	3.710	3.794	239,429	3.7575	0.41%
2022-07-06	0	4.930	4.860	4.930	4.820	4.930	239,070	1,164,613	4.8714	3.779	3.725	3.779	3.695	3.779	311,891	3.7340	-0.60%
2022-07-05	0	4.960	4.930	4.960	4.930	5.000	41,692	206,511	4.9533	3.802	3.779	3.802	3.779	3.833	54,391	3.7968	0.20%
2022-07-04	0	4.950	4.910	4.950	4.910	4.960	68,500	337,775	4.9310	3.794	3.764	3.794	3.764	3.802	89,365	3.7797	-1.59%
2022-06-30	0	5.030	5.030	5.070	4.910	5.030	186,500	928,280	4.9774	3.856	3.856	3.886	3.764	3.856	243,308	3.8153	2.65%
2022-06-29	0	4.900	4.890	4.900	4.880	5.000	432,000	2,125,470	4.9201	3.756	3.748	3.756	3.741	3.833	563,587	3.7713	-0.41%
2022-06-28	0	4.920	4.920	4.960	4.920	4.990	286,500	1,414,060	4.9356	3.771	3.771	3.802	3.771	3.825	373,768	3.7833	-0.20%
2022-06-27	0	4.930	4.910	4.930	4.930	5.000	173,000	855,275	4.9438	3.779	3.764	3.779	3.779	3.833	225,696	3.7895	0.61%
2022-06-24	0	4.900	4.900	4.960	4.900	5.000	383,000	1,884,515	4.9204	3.756	3.756	3.802	3.756	3.833	499,662	3.7716	-0.81%
2022-06-23	0	4.940	4.920	4.940	4.910	5.000	87,000	429,290	4.9344	3.787	3.771	3.787	3.764	3.833	113,500	3.7823	0.00%
2022-06-22	0	4.940	4.900	4.940	4.900	5.020	139,922	688,913	4.9236	3.787	3.756	3.787	3.756	3.848	182,542	3.7740	-0.40%
2022-06-21	0	4.960	4.930	4.960	4.940	5.080	162,500	804,850	4.9529	3.802	3.779	3.802	3.787	3.894	211,997	3.7965	-0.60%
2022-06-20	0	4.990	4.950	4.990	4.950	5.090	62,000	311,430	5.0231	3.825	3.794	3.825	3.794	3.902	80,885	3.8503	-0.20%
2022-06-17	0	5.000	4.920	5.000	4.910	5.090	565,000	2,812,290	4.9775	3.833	3.771	3.833	3.764	3.902	737,099	3.8154	0.00%
2022-06-16	0	5.000	4.970	5.000	4.970	5.110	263,078	1,321,902	5.0248	3.833	3.810	3.833	3.810	3.917	343,211	3.8516	-1.19%
2022-06-15	0	5.060	5.060	5.080	4.950	5.150	1,446,000	7,323,725	5.0648	3.879	3.879	3.894	3.794	3.948	1,886,451	3.8823	1.00%
2022-06-14	0	5.010	5.010	5.020	4.950	5.010	72,500	361,590	4.9874	3.840	3.840	3.848	3.794	3.840	94,583	3.8230	-0.20%
2022-06-13	0	5.020	4.990	5.020	4.980	5.020	57,000	285,175	5.0031	3.848	3.825	3.848	3.817	3.848	74,362	3.8349	-0.59%
2022-06-10	0	5.050	5.040	5.050	4.990	5.070	41,000	206,445	5.0352	3.871	3.863	3.871	3.825	3.886	53,489	3.8596	-0.59%
2022-06-09	0	5.080	4.990	5.080	4.980	5.080	123,500	618,510	5.0082	3.894	3.825	3.894	3.817	3.894	161,118	3.8389	0.20%
2022-06-08	0	5.070	5.000	5.070	4.960	5.100	187,500	939,300	5.0096	3.886	3.833	3.886	3.802	3.909	244,612	3.8400	-0.20%
2022-06-07	0	5.080	5.010	5.080	4.960	5.090	70,000	352,450	5.0350	3.894	3.840	3.894	3.802	3.902	91,322	3.8594	-0.20%
2022-06-06	0	5.090	5.000	5.090	4.960	5.090	71,188	356,453	5.0072	3.902	3.833	3.902	3.802	3.902	92,872	3.8381	1.19%
2022-06-02	0	5.030	4.980	5.030	5.030	5.040	15,500	78,080	5.0374	3.856	3.817	3.856	3.856	3.863	20,221	3.8613	-0.20%
2022-06-01	0	5.040	5.040	5.050	5.000	5.110	20,500	103,660	5.0566	3.863	3.863	3.871	3.833	3.917	26,744	3.8760	-1.18%
2022-05-31	0	5.100	5.090	5.100	4.930	5.100	223,500	1,132,125	5.0654	3.909	3.902	3.909	3.779	3.909	291,578	3.8828	3.87%
2022-05-30	0	4.910	4.910	4.940	4.900	4.980	196,500	968,920	4.9309	3.764	3.764	3.787	3.756	3.817	256,354	3.7796	0.20%
2022-05-27	0	5.160	5.130	5.160	5.080	5.160	210,000	1,077,775	5.1323	3.756	3.734	3.756	3.698	3.756	288,503	3.7358	1.18%
2022-05-26	0	5.100	5.070	5.100	5.070	5.140	65,000	331,610	5.1017	3.712	3.690	3.712	3.690	3.741	89,298	3.7135	0.20%
2022-05-25	0	5.090	5.090	5.100	5.050	5.120	50,000	254,145	5.0829	3.705	3.705	3.712	3.676	3.727	68,691	3.6998	-0.97%
2022-05-24	0	5.140	5.100	5.140	5.090	5.150	55,193	282,273	5.1143	3.741	3.712	3.741	3.705	3.749	75,825	3.7227	0.78%
2022-05-23	0	5.100	5.060	5.100	5.100	5.140	28,000	143,200	5.1143	3.712	3.683	3.712	3.712	3.741	38,467	3.7227	-0.78%
2022-05-20	0	5.140	5.090	5.140	5.040	5.170	168,500	858,250	5.0935	3.741	3.705	3.741	3.669	3.763	231,489	3.7075	1.18%
2022-05-19	0	5.080	5.050	5.080	5.050	5.080	74,000	374,325	5.0584	3.698	3.676	3.698	3.676	3.698	101,663	3.6820	-0.59%
2022-05-18	0	5.110	5.050	5.110	5.020	5.140	44,000	224,190	5.0952	3.720	3.676	3.720	3.654	3.741	60,448	3.7088	0.39%
2022-05-17	0	5.090	5.020	5.090	4.980	5.090	118,000	595,244	5.0444	3.705	3.654	3.705	3.625	3.705	162,111	3.6718	2.21%
2022-05-16	0	4.980	4.940	4.980	4.900	5.090	184,500	913,525	4.9514	3.625	3.596	3.625	3.567	3.705	253,470	3.6041	-0.99%
2022-05-13	0	5.030	4.960	5.030	4.900	5.080	344,000	1,709,800	4.9703	3.661	3.610	3.661	3.567	3.698	472,595	3.6179	0.00%
2022-05-12	0	5.030	4.940	5.030	4.900	5.050	198,174	984,102	4.9658	3.661	3.596	3.661	3.567	3.676	272,256	3.6146	-0.40%
2022-05-11	0	5.050	4.990	5.060	4.990	5.190	294,500	1,476,725	5.0143	3.676	3.632	3.683	3.632	3.778	404,591	3.6499	0.00%
2022-05-10	0	5.050	5.010	5.050	4.990	5.130	186,232	930,910	4.9987	3.676	3.647	3.676	3.632	3.734	255,850	3.6385	-0.20%
2022-05-06	0	5.060	5.030	5.070	5.000	5.290	647,000	3,263,235	5.0436	3.683	3.661	3.690	3.639	3.851	888,863	3.6712	-4.53%
2022-05-05	0	5.300	5.210	5.300	5.150	5.320	256,915	1,331,775	5.1837	3.858	3.792	3.858	3.749	3.872	352,956	3.7732	0.57%
2022-05-04	0	5.270	5.180	5.270	5.150	5.290	174,500	905,966	5.1918	3.836	3.771	3.836	3.749	3.851	239,732	3.7791	-1.13%
2022-05-03	0	5.330	5.230	5.330	5.150	5.330	100,000	521,412	5.2141	3.880	3.807	3.880	3.749	3.880	137,382	3.7953	0.57%
2022-04-29	0	5.300	5.300	5.350	5.090	5.300	115,000	591,155	5.1405	3.858	3.858	3.894	3.705	3.858	157,990	3.7417	3.52%
2022-04-28	0	5.120	5.140	5.150	5.060	5.150	53,000	270,520	5.1042	3.727	3.741	3.749	3.683	3.749	72,813	3.7153	-0.58%
2022-04-27	0	5.150	5.030	5.150	4.980	5.150	112,000	565,280	5.0471	3.749	3.661	3.749	3.625	3.749	153,868	3.6738	1.58%
2022-04-26	0	5.070	5.070	5.080	5.020	5.150	176,500	897,915	5.0873	3.690	3.690	3.698	3.654	3.749	242,480	3.7031	-0.20%
2022-04-25	0	5.080	5.080	5.120	5.060	5.290	210,000	1,077,805	5.1324	3.698	3.698	3.727	3.683	3.851	288,503	3.7359	-3.79%
2022-04-22	0	5.280	5.200	5.280	5.190	5.280	38,500	201,360	5.2301	3.843	3.785	3.843	3.778	3.843	52,892	3.8070	0.38%
2022-04-21	0	5.260	5.220	5.260	5.200	5.300	55,000	288,097	5.2381	3.829	3.800	3.829	3.785	3.858	75,560	3.8128	0.00%
2022-04-20	0	5.260	5.260	5.300	5.260	5.350	83,000	438,825	5.2870	3.829	3.829	3.858	3.829	3.894	114,027	3.8484	-1.68%
2022-04-19	0	5.350	5.350	5.380	5.300	5.350	29,500	157,040	5.3234	3.894	3.894	3.916	3.858	3.894	40,528	3.8749	-0.74%
2022-04-14	0	5.390	5.340	5.390	5.250	5.410	263,500	1,399,985	5.3130	3.923	3.887	3.923	3.821	3.938	362,002	3.8673	1.13%
2022-04-13	0	5.330	5.270	5.330	5.280	5.330	17,500	92,900	5.3086	3.880	3.836	3.880	3.843	3.880	24,042	3.8641	0.76%
2022-04-12	0	5.290	5.200	5.290	5.160	5.300	228,000	1,188,345	5.2120	3.851	3.785	3.851	3.756	3.858	313,232	3.7938	1.54%
2022-04-11	0	5.210	5.200	5.220	5.170	5.300	264,500	1,379,095	5.2140	3.792	3.785	3.800	3.763	3.858	363,376	3.7952	-1.88%
2022-04-08	0	5.310	5.270	5.310	5.180	5.310	146,380	767,162	5.2409	3.865	3.836	3.865	3.771	3.865	201,100	3.8148	-0.19%
2022-04-07	0	5.320	5.310	5.320	5.250	5.320	216,500	1,144,865	5.2881	3.872	3.865	3.872	3.821	3.872	297,433	3.8492	0.19%
2022-04-06	0	5.310	5.300	5.310	5.280	5.330	294,178	1,561,568	5.3082	3.865	3.858	3.865	3.843	3.880	404,148	3.8638	-1.12%
2022-04-04	0	5.370	5.350	5.360	5.310	5.400	171,500	918,660	5.3566	3.909	3.894	3.902	3.865	3.931	235,611	3.8991	-0.56%
2022-04-01	0	5.400	5.320	5.400	5.300	5.430	75,500	406,062	5.3783	3.931	3.872	3.931	3.858	3.952	103,724	3.9148	-0.92%
2022-03-31	0	5.450	5.400	5.450	5.260	5.460	238,000	1,277,465	5.3675	3.967	3.931	3.967	3.829	3.974	326,970	3.9070	0.93%
2022-03-30	0	5.400	5.350	5.400	5.260	5.400	351,000	1,873,610	5.3379	3.931	3.894	3.931	3.829	3.931	482,212	3.8854	1.69%
2022-03-29	0	5.310	5.300	5.370	5.270	5.390	126,684	673,566	5.3169	3.865	3.858	3.909	3.836	3.923	174,041	3.8701	-1.12%
2022-03-28	0	5.370	5.370	5.430	5.270	5.440	63,500	341,080	5.3713	3.909	3.909	3.952	3.836	3.960	87,238	3.9098	-0.56%
2022-03-25	0	5.400	5.250	5.400	5.300	5.480	68,000	367,780	5.4085	3.931	3.821	3.931	3.858	3.989	93,420	3.9368	-1.46%
2022-03-24	0	5.480	5.390	5.480	5.430	5.500	100,929	552,354	5.4727	3.989	3.923	3.989	3.952	4.003	138,659	3.9836	0.55%
2022-03-23	0	5.450	5.310	5.450	5.350	5.490	229,705	1,238,548	5.3919	3.967	3.865	3.967	3.894	3.996	315,574	3.9247	-0.73%
2022-03-22	0	5.490	5.370	5.490	5.350	5.500	73,500	401,555	5.4633	3.996	3.909	3.996	3.894	4.003	100,976	3.9767	1.67%
2022-03-21	0	5.400	5.380	5.400	5.350	5.430	98,804	530,341	5.3676	3.931	3.916	3.931	3.894	3.952	135,739	3.9071	1.50%
2022-03-18	0	5.320	5.320	5.350	5.280	5.350	131,500	696,020	5.2929	3.872	3.872	3.894	3.843	3.894	180,658	3.8527	-1.48%
2022-03-17	0	5.400	5.380	5.400	5.280	5.480	167,000	897,965	5.3770	3.931	3.916	3.931	3.843	3.989	229,428	3.9139	5.06%
2022-03-16	0	5.140	5.140	5.260	4.980	5.370	555,186	2,839,928	5.1153	3.741	3.741	3.829	3.625	3.909	762,727	3.7234	3.42%
2022-03-15	0	4.970	4.940	4.970	4.950	5.180	248,000	1,249,485	5.0382	3.618	3.596	3.618	3.603	3.771	340,708	3.6673	-4.24%
2022-03-14	0	5.190	5.160	5.190	5.100	5.280	226,500	1,172,375	5.1760	3.778	3.756	3.778	3.712	3.843	311,171	3.7676	-1.89%
2022-03-11	0	5.290	5.290	5.390	5.230	5.400	120,802	641,570	5.3109	3.851	3.851	3.923	3.807	3.931	165,961	3.8658	-2.04%
2022-03-10	0	5.400	5.360	5.400	5.360	5.560	62,500	340,355	5.4457	3.931	3.902	3.931	3.902	4.047	85,864	3.9639	0.75%
2022-03-09	0	5.360	5.350	5.360	5.290	5.500	208,500	1,113,510	5.3406	3.902	3.894	3.902	3.851	4.003	286,442	3.8874	-0.74%
2022-03-08	0	5.400	5.400	5.450	5.280	5.400	460,837	2,471,577	5.3632	3.931	3.931	3.967	3.843	3.931	633,108	3.9039	-0.74%
2022-03-07	0	5.440	5.410	5.440	5.310	5.500	226,500	1,223,620	5.4023	3.960	3.938	3.960	3.865	4.003	311,171	3.9323	-2.33%
2022-03-04	0	5.570	5.560	5.570	5.500	5.570	267,000	1,481,540	5.5488	4.054	4.047	4.054	4.003	4.054	366,811	4.0390	0.36%
2022-03-03	0	5.550	5.510	5.550	5.400	5.600	104,549	577,312	5.5219	4.040	4.011	4.040	3.931	4.076	143,632	4.0194	0.91%
2022-03-02	0	5.500	5.500	5.550	5.420	5.570	106,500	587,605	5.5174	4.003	4.003	4.040	3.945	4.054	146,312	4.0161	-1.08%
2022-03-01	0	5.560	5.550	5.600	5.480	5.650	66,000	365,180	5.5330	4.047	4.040	4.076	3.989	4.113	90,672	4.0275	-1.59%
2022-02-28	0	5.650	5.520	5.650	5.460	5.670	122,000	676,915	5.5485	4.113	4.018	4.113	3.974	4.127	167,606	4.0387	1.25%
2022-02-25	0	5.580	5.560	5.580	5.550	5.670	55,000	307,540	5.5916	4.062	4.047	4.062	4.040	4.127	75,560	4.0701	-0.18%
2022-02-24	0	5.590	5.590	5.640	5.410	5.730	429,000	2,385,045	5.5595	4.069	4.069	4.105	3.938	4.171	589,370	4.0468	-1.58%
2022-02-23	0	5.680	5.670	5.680	5.590	5.800	203,000	1,157,190	5.7004	4.134	4.127	4.134	4.069	4.222	278,886	4.1493	-0.87%
2022-02-22	0	5.730	5.690	5.740	5.570	5.740	199,071	1,128,257	5.6676	4.171	4.142	4.178	4.054	4.178	273,488	4.1254	-0.17%
2022-02-21	0	5.740	5.730	5.740	5.680	5.740	147,000	840,140	5.7152	4.178	4.171	4.178	4.134	4.178	201,952	4.1601	-0.17%
2022-02-18	0	5.750	5.700	5.770	5.600	5.790	348,500	1,994,915	5.7243	4.185	4.149	4.200	4.076	4.215	478,777	4.1667	-0.35%
2022-02-17	0	5.770	5.760	5.770	5.750	5.860	283,500	1,642,960	5.7953	4.200	4.193	4.200	4.185	4.265	389,479	4.2184	-1.70%
2022-02-16	0	5.870	5.870	5.880	5.640	5.900	767,966	4,441,333	5.7832	4.273	4.273	4.280	4.105	4.295	1,055,049	4.2096	5.01%
2022-02-15	0	5.590	5.560	5.590	5.500	5.600	189,500	1,051,855	5.5507	4.069	4.047	4.069	4.003	4.076	260,339	4.0403	-0.18%
2022-02-14	0	5.600	5.510	5.600	5.500	5.690	178,500	989,615	5.5441	4.076	4.011	4.076	4.003	4.142	245,227	4.0355	0.18%
2022-02-11	0	5.590	5.570	5.590	5.480	5.600	269,500	1,493,115	5.5403	4.069	4.054	4.069	3.989	4.076	370,245	4.0328	0.00%
2022-02-10	0	5.590	5.430	5.590	5.400	5.600	290,000	1,600,065	5.5175	4.069	3.952	4.069	3.931	4.076	398,409	4.0161	1.45%
2022-02-09	0	5.510	5.500	5.510	5.480	5.550	121,500	669,595	5.5111	4.011	4.003	4.011	3.989	4.040	166,919	4.0115	1.10%
2022-02-08	0	5.450	5.380	5.450	5.360	5.480	54,104	294,110	5.4360	3.967	3.916	3.967	3.902	3.989	74,329	3.9569	0.37%
2022-02-07	0	5.430	5.370	5.430	5.360	5.430	19,500	105,380	5.4041	3.952	3.909	3.952	3.902	3.952	26,790	3.9336	0.18%
2022-02-04	0	5.420	5.400	5.420	5.390	5.490	56,000	302,720	5.4057	3.945	3.931	3.945	3.923	3.996	76,934	3.9348	0.56%
2022-01-31	0	5.390	5.390	5.400	5.390	5.400	5,500	29,620	5.3855	3.923	3.923	3.931	3.923	3.931	7,556	3.9200	0.19%
2022-01-28	0	5.380	5.340	5.380	5.300	5.500	234,500	1,249,370	5.3278	3.916	3.887	3.916	3.858	4.003	322,161	3.8781	0.00%
2022-01-27	0	5.380	5.300	5.380	5.300	5.400	197,000	1,053,285	5.3466	3.916	3.858	3.916	3.858	3.931	270,643	3.8918	-0.37%
2022-01-26	0	5.400	5.350	5.400	5.350	5.420	181,500	977,105	5.3835	3.931	3.894	3.931	3.894	3.945	249,349	3.9186	0.37%
2022-01-25	0	5.380	5.380	5.500	5.380	5.400	50,000	269,795	5.3959	3.916	3.916	4.003	3.916	3.931	68,691	3.9277	-0.37%
2022-01-24	0	5.400	5.400	5.440	5.370	5.460	45,000	243,070	5.4016	3.931	3.931	3.960	3.909	3.974	61,822	3.9318	-1.10%
2022-01-21	0	5.460	5.440	5.460	5.430	5.500	22,500	123,250	5.4778	3.974	3.960	3.974	3.952	4.003	30,911	3.9873	0.00%
2022-01-20	0	5.460	5.400	5.460	5.370	5.500	77,500	419,985	5.4192	3.974	3.931	3.974	3.909	4.003	106,471	3.9446	1.68%
2022-01-19	0	5.370	5.360	5.370	5.360	5.550	87,500	475,060	5.4293	3.909	3.902	3.909	3.902	4.040	120,210	3.9519	-0.92%
2022-01-18	0	5.420	5.400	5.420	5.400	5.650	90,500	503,225	5.5605	3.945	3.931	3.945	3.931	4.113	124,331	4.0475	-3.21%
2022-01-17	0	5.600	5.520	5.630	5.350	5.600	303,500	1,674,620	5.5177	4.076	4.018	4.098	3.894	4.076	416,955	4.0163	4.28%
2022-01-14	0	5.370	5.310	5.370	5.300	5.420	94,204	505,366	5.3646	3.909	3.865	3.909	3.858	3.945	129,420	3.9049	1.13%
2022-01-13	0	5.310	5.310	5.340	5.310	5.450	64,000	343,160	5.3619	3.865	3.865	3.887	3.865	3.967	87,925	3.9029	-0.56%
2022-01-12	0	5.340	5.340	5.350	5.320	5.420	344,500	1,841,595	5.3457	3.887	3.887	3.894	3.872	3.945	473,282	3.8911	0.19%
2022-01-11	0	5.330	5.320	5.330	5.310	5.450	53,000	285,325	5.3835	3.880	3.872	3.880	3.865	3.967	72,813	3.9186	-1.30%
2022-01-10	0	5.400	5.380	5.400	5.300	5.420	167,500	897,765	5.3598	3.931	3.916	3.931	3.858	3.945	230,115	3.9014	1.89%
2022-01-07	0	5.300	5.300	5.310	5.300	5.420	117,378	630,186	5.3689	3.858	3.858	3.865	3.858	3.945	161,257	3.9080	-2.57%
2022-01-06	0	5.440	5.430	5.440	5.400	5.620	84,501	460,360	5.4480	3.960	3.952	3.960	3.931	4.091	116,089	3.9656	-1.27%
2022-01-05	0	5.510	5.460	5.510	5.460	5.600	132,500	734,810	5.5457	4.011	3.974	4.011	3.974	4.076	182,032	4.0367	-0.90%
2022-01-04	0	5.560	5.500	5.560	5.400	5.600	64,000	354,665	5.5416	4.047	4.003	4.047	3.931	4.076	87,925	4.0337	1.09%
2022-01-03	0	5.500	5.460	5.500	5.500	5.750	49,500	274,410	5.5436	4.003	3.974	4.003	4.003	4.185	68,004	4.0352	-3.85%
2021-12-31	0	5.720	5.720	5.750	5.580	5.800	770,000	4,434,600	5.7592	4.164	4.164	4.185	4.062	4.222	1,057,844	4.1921	2.51%
2021-12-30	0	5.580	5.560	5.580	5.400	5.600	589,000	3,277,160	5.5639	4.062	4.047	4.062	3.931	4.076	809,182	4.0500	0.90%
2021-12-29	0	5.530	5.530	5.540	5.520	5.590	406,000	2,251,255	5.5450	4.025	4.025	4.033	4.018	4.069	557,772	4.0362	0.18%
2021-12-28	0	5.520	5.490	5.520	5.490	5.560	605,003	3,337,726	5.5169	4.018	3.996	4.018	3.996	4.047	831,167	4.0157	1.10%
2021-12-24	0	5.460	5.390	5.460	5.410	5.470	206,500	1,122,635	5.4365	3.974	3.923	3.974	3.938	3.982	283,694	3.9572	0.74%
2021-12-23	0	5.420	5.410	5.420	5.400	5.460	354,471	1,924,058	5.4280	3.945	3.938	3.945	3.931	3.974	486,980	3.9510	0.93%
2021-12-22	0	5.370	5.360	5.430	5.370	5.460	498,000	2,705,640	5.4330	3.909	3.902	3.952	3.909	3.974	684,164	3.9547	0.00%
2021-12-21	0	5.370	5.360	5.370	5.240	5.370	392,000	2,087,000	5.3240	3.909	3.902	3.909	3.814	3.909	538,539	3.8753	1.70%
2021-12-20	0	5.280	5.270	5.290	5.200	5.390	303,500	1,620,875	5.3406	3.843	3.836	3.851	3.785	3.923	416,955	3.8874	-1.68%
2021-12-17	0	5.370	5.370	5.380	5.270	5.400	459,081	2,447,172	5.3306	3.909	3.909	3.916	3.836	3.931	630,696	3.8801	1.51%
2021-12-16	0	5.290	5.290	5.300	5.200	5.290	183,258	960,326	5.2403	3.851	3.851	3.858	3.785	3.851	251,764	3.8144	2.52%
2021-12-15	0	5.160	5.160	5.170	5.120	5.320	112,000	585,545	5.2281	3.756	3.756	3.763	3.727	3.872	153,868	3.8055	-0.58%
2021-12-14	0	5.190	5.190	5.230	5.150	5.300	169,000	887,415	5.2510	3.778	3.778	3.807	3.749	3.858	232,176	3.8222	-1.14%
2021-12-13	0	5.250	5.200	5.260	5.200	5.340	292,500	1,542,020	5.2719	3.821	3.785	3.829	3.785	3.887	401,843	3.8374	0.96%
2021-12-10	0	5.200	5.180	5.220	5.160	5.200	123,500	640,460	5.1859	3.785	3.771	3.800	3.756	3.785	169,667	3.7748	0.19%
2021-12-09	0	5.190	5.190	5.200	5.140	5.200	92,000	475,940	5.1733	3.778	3.778	3.785	3.741	3.785	126,392	3.7656	1.76%
2021-12-08	0	5.100	5.090	5.110	5.040	5.100	80,000	405,995	5.0749	3.712	3.705	3.720	3.669	3.712	109,906	3.6940	0.20%
2021-12-07	0	5.090	5.090	5.110	5.030	5.100	120,000	610,055	5.0838	3.705	3.705	3.720	3.661	3.712	164,859	3.7005	0.39%
2021-12-06	0	5.070	5.010	5.080	5.000	5.080	144,551	732,230	5.0655	3.690	3.647	3.698	3.639	3.698	198,587	3.6872	0.20%
2021-12-03	0	5.060	5.030	5.080	5.000	5.100	231,560	1,169,685	5.0513	3.683	3.661	3.698	3.639	3.712	318,122	3.6768	0.00%
2021-12-02	0	5.060	5.060	5.110	4.980	5.100	188,000	942,730	5.0145	3.683	3.683	3.720	3.625	3.712	258,279	3.6500	0.20%
2021-12-01	0	5.050	5.030	5.050	5.010	5.050	73,000	365,825	5.0113	3.676	3.661	3.676	3.647	3.676	100,289	3.6477	1.00%
2021-11-30	0	5.000	5.000	5.040	5.000	5.140	147,051	745,579	5.0702	3.639	3.639	3.669	3.639	3.741	202,022	3.6906	-1.96%
2021-11-29	0	5.100	5.100	5.130	5.100	5.130	42,000	214,820	5.1148	3.712	3.712	3.734	3.712	3.734	57,701	3.7230	-1.73%
2021-11-26	0	5.190	5.150	5.190	5.140	5.200	77,500	400,550	5.1684	3.778	3.749	3.778	3.741	3.785	106,471	3.7620	-0.19%
2021-11-25	0	5.200	5.190	5.200	5.150	5.200	41,500	215,115	5.1835	3.785	3.778	3.785	3.749	3.785	57,014	3.7730	-0.38%
2021-11-24	0	5.220	5.150	5.220	5.150	5.270	249,000	1,290,885	5.1843	3.800	3.749	3.800	3.749	3.836	342,082	3.7736	-0.57%
2021-11-23	0	5.250	5.210	5.250	5.180	5.280	17,500	91,290	5.2166	3.821	3.792	3.821	3.771	3.843	24,042	3.7971	-0.76%
2021-11-22	0	5.290	5.190	5.290	5.170	5.290	21,500	112,660	5.2400	3.851	3.778	3.851	3.763	3.851	29,537	3.8142	0.95%
2021-11-19	0	5.240	5.210	5.240	5.240	5.280	53,209	280,923	5.2796	3.814	3.792	3.814	3.814	3.843	73,100	3.8430	-0.76%
2021-11-18	0	5.280	5.230	5.280	5.200	5.300	85,000	447,100	5.2600	3.843	3.807	3.843	3.785	3.858	116,775	3.8287	0.96%
2021-11-17	0	5.230	5.220	5.270	5.180	5.270	103,000	535,960	5.2035	3.807	3.800	3.836	3.771	3.836	141,504	3.7876	0.19%
2021-11-16	0	5.220	5.170	5.220	5.170	5.270	53,000	275,960	5.2068	3.800	3.763	3.800	3.763	3.836	72,813	3.7900	0.00%
2021-11-15	0	5.220	5.160	5.210	5.160	5.220	90,500	468,455	5.1763	3.800	3.756	3.792	3.756	3.800	124,331	3.7678	0.38%
2021-11-12	0	5.200	5.180	5.210	5.180	5.240	144,000	749,170	5.2026	3.785	3.771	3.792	3.771	3.814	197,831	3.7869	-0.38%
2021-11-11	0	5.220	5.200	5.220	5.200	5.270	908,135	4,725,121	5.2031	3.800	3.785	3.800	3.785	3.836	1,247,617	3.7873	-0.19%
2021-11-10	0	5.230	5.170	5.230	5.150	5.270	137,000	713,705	5.2095	3.807	3.763	3.807	3.749	3.836	188,214	3.7920	-0.76%
2021-11-09	0	5.270	5.260	5.270	5.230	5.310	51,500	271,920	5.2800	3.836	3.829	3.836	3.807	3.865	70,752	3.8433	-0.57%
2021-11-08	0	5.300	5.290	5.340	5.250	5.320	90,602	478,946	5.2863	3.858	3.851	3.887	3.821	3.872	124,471	3.8478	-0.38%
2021-11-05	0	5.320	5.280	5.320	5.230	5.380	171,140	909,355	5.3135	3.872	3.843	3.872	3.807	3.916	235,116	3.8677	0.95%
2021-11-04	0	5.270	5.250	5.270	5.210	5.440	70,500	376,865	5.3456	3.836	3.821	3.836	3.792	3.960	96,855	3.8910	-2.23%
2021-11-03	0	5.390	5.360	5.390	5.200	5.390	115,500	611,305	5.2927	3.923	3.902	3.923	3.785	3.923	158,677	3.8525	3.06%
2021-11-02	0	5.230	5.230	5.240	5.160	5.250	65,000	338,740	5.2114	3.807	3.807	3.814	3.756	3.821	89,298	3.7933	0.58%
2021-11-01	0	5.200	5.190	5.200	5.200	5.420	29,500	154,830	5.2485	3.785	3.778	3.785	3.785	3.945	40,528	3.8203	-3.53%
2021-10-29	0	5.390	5.280	5.390	5.250	5.490	87,000	465,585	5.3516	3.923	3.843	3.923	3.821	3.996	119,523	3.8954	0.19%
2021-10-28	0	5.380	5.270	5.370	5.150	5.400	138,500	735,985	5.3140	3.916	3.836	3.909	3.749	3.931	190,274	3.8680	3.86%
2021-10-27	0	5.180	5.160	5.180	5.090	5.230	82,500	422,835	5.1253	3.771	3.756	3.771	3.705	3.807	113,340	3.7307	-1.33%
2021-10-26	0	5.250	5.120	5.230	5.100	5.300	180,146	939,941	5.2177	3.821	3.727	3.807	3.712	3.858	247,489	3.7979	-1.50%
2021-10-25	0	5.330	5.290	5.340	5.300	5.370	47,500	252,570	5.3173	3.880	3.851	3.887	3.858	3.909	65,257	3.8704	-0.74%
2021-10-22	0	5.370	5.280	5.370	5.270	5.400	89,000	477,295	5.3629	3.909	3.843	3.909	3.836	3.931	122,270	3.9036	0.19%
2021-10-21	0	5.360	5.310	5.360	5.330	5.390	42,500	228,065	5.3662	3.902	3.865	3.902	3.880	3.923	58,387	3.9061	-0.74%
2021-10-20	0	5.400	5.310	5.400	5.300	5.400	78,686	418,973	5.3246	3.931	3.865	3.931	3.858	3.931	108,101	3.8758	0.56%
2021-10-19	0	5.370	5.340	5.370	5.330	5.400	62,766	337,181	5.3720	3.909	3.887	3.909	3.880	3.931	86,229	3.9103	-0.19%
2021-10-18	0	5.380	5.340	5.380	5.300	5.380	92,500	493,190	5.3318	3.916	3.887	3.916	3.858	3.916	127,079	3.8810	1.70%
2021-10-15	0	5.290	5.290	5.340	5.210	5.340	84,000	443,370	5.2782	3.851	3.851	3.887	3.792	3.887	115,401	3.8420	0.57%
2021-10-12	0	5.260	5.260	5.290	5.220	5.340	28,640	151,405	5.2865	3.829	3.829	3.851	3.800	3.887	39,346	3.8480	-1.50%
2021-10-11	0	5.340	5.320	5.340	5.300	5.360	38,500	205,270	5.3317	3.887	3.872	3.887	3.858	3.902	52,892	3.8809	-0.19%
2021-10-08	0	5.350	5.340	5.350	5.340	5.400	140,500	752,590	5.3565	3.894	3.887	3.894	3.887	3.931	193,022	3.8990	0.00%
2021-10-07	0	5.350	5.300	5.350	5.290	5.380	91,000	483,555	5.3138	3.894	3.858	3.894	3.851	3.916	125,018	3.8679	2.10%
2021-10-06	0	5.240	5.240	5.260	5.240	5.350	73,500	386,805	5.2627	3.814	3.814	3.829	3.814	3.894	100,976	3.8307	0.19%
2021-10-05	0	5.230	5.220	5.230	5.180	5.300	120,660	632,895	5.2453	3.807	3.800	3.807	3.771	3.858	165,765	3.8180	0.58%
2021-10-04	0	5.200	5.200	5.250	5.100	5.290	108,500	563,990	5.1981	3.785	3.785	3.821	3.712	3.851	149,060	3.7836	1.96%
2021-09-30	0	5.100	5.100	5.140	5.070	5.180	120,500	617,145	5.1215	3.712	3.712	3.741	3.690	3.771	165,546	3.7279	0.79%
2021-09-29	0	5.060	5.050	5.060	5.050	5.240	113,000	578,405	5.1186	3.683	3.676	3.683	3.676	3.814	155,242	3.7258	-0.39%
2021-09-28	0	5.080	5.080	5.100	5.050	5.120	153,000	779,285	5.0934	3.698	3.698	3.712	3.676	3.727	210,195	3.7074	0.99%
2021-09-27	0	5.030	5.030	5.040	5.030	5.200	61,500	317,665	5.1653	3.661	3.661	3.669	3.661	3.785	84,490	3.7598	-2.33%
2021-09-24	0	5.150	5.120	5.160	5.100	5.260	191,454	987,721	5.1591	3.749	3.727	3.756	3.712	3.829	263,024	3.7553	0.00%
2021-09-23	0	5.150	5.150	5.180	5.090	5.180	193,500	994,260	5.1383	3.749	3.749	3.771	3.705	3.771	265,835	3.7401	1.58%
2021-09-21	0	5.070	5.050	5.070	5.000	5.190	239,000	1,211,305	5.0682	3.690	3.676	3.690	3.639	3.778	328,344	3.6891	0.20%
2021-09-20	0	5.060	5.060	5.070	5.060	5.210	370,000	1,898,550	5.1312	3.683	3.683	3.690	3.683	3.792	508,314	3.7350	-3.98%
2021-09-17	0	5.270	5.230	5.270	5.230	5.360	188,000	994,550	5.2902	3.836	3.807	3.836	3.807	3.902	258,279	3.8507	-1.68%
2021-09-16	0	5.360	5.350	5.360	5.350	5.580	145,000	784,490	5.4103	3.902	3.894	3.902	3.894	4.062	199,204	3.9381	-1.11%
2021-09-15	0	5.420	5.410	5.420	5.410	5.610	66,000	360,975	5.4693	3.945	3.938	3.945	3.938	4.083	90,672	3.9811	-1.45%
2021-09-14	0	5.500	5.480	5.500	5.470	5.600	31,000	171,305	5.5260	4.003	3.989	4.003	3.982	4.076	42,589	4.0223	-1.08%
2021-09-13	0	5.560	5.560	5.570	5.450	5.590	229,500	1,263,820	5.5068	4.047	4.047	4.054	3.967	4.069	315,292	4.0084	2.02%
2021-09-10	0	5.600	5.600	5.620	5.520	5.670	153,500	864,700	5.6332	3.967	3.967	3.981	3.910	4.017	216,686	3.9906	0.54%
2021-09-09	0	5.570	5.570	5.590	5.500	5.600	189,029	1,051,785	5.5641	3.946	3.946	3.960	3.896	3.967	266,840	3.9416	-0.54%
2021-09-08	0	5.600	5.590	5.600	5.580	5.690	120,500	675,095	5.6024	3.967	3.960	3.967	3.953	4.031	170,102	3.9688	-0.53%
2021-09-07	0	5.630	5.620	5.640	5.500	5.630	235,072	1,312,843	5.5849	3.988	3.981	3.995	3.896	3.988	331,836	3.9563	0.00%
2021-09-06	0	5.630	5.620	5.630	5.570	5.630	68,500	383,790	5.6028	3.988	3.981	3.988	3.946	3.988	96,697	3.9690	0.36%
2021-09-03	0	5.610	5.610	5.630	5.590	5.630	31,293	175,475	5.6075	3.974	3.974	3.988	3.960	3.988	44,174	3.9723	0.36%
2021-09-02	0	5.590	5.580	5.590	5.520	5.590	57,000	317,335	5.5673	3.960	3.953	3.960	3.910	3.960	80,463	3.9439	0.36%
2021-09-01	0	5.570	5.560	5.570	5.460	5.590	50,500	279,300	5.5307	3.946	3.939	3.946	3.868	3.960	71,288	3.9179	1.27%
2021-08-31	0	5.500	5.440	5.500	5.410	5.500	175,564	956,654	5.4490	3.896	3.854	3.896	3.832	3.896	247,832	3.8601	1.29%
2021-08-30	0	5.430	5.430	5.480	5.430	5.490	158,122	863,351	5.4600	3.847	3.847	3.882	3.847	3.889	223,210	3.8679	-1.63%
2021-08-27	0	5.520	5.490	5.520	5.460	5.520	118,008	648,143	5.4924	3.910	3.889	3.910	3.868	3.910	166,584	3.8908	0.55%
2021-08-26	0	5.490	5.470	5.490	5.450	5.600	166,000	911,855	5.4931	3.889	3.875	3.889	3.861	3.967	234,331	3.8913	-0.36%
2021-08-25	0	5.510	5.490	5.510	5.440	5.630	250,500	1,380,330	5.5103	3.903	3.889	3.903	3.854	3.988	353,614	3.9035	1.10%
2021-08-24	0	5.450	5.440	5.480	5.400	5.470	70,000	379,480	5.4211	3.861	3.854	3.882	3.825	3.875	98,814	3.8403	1.11%
2021-08-23	0	5.390	5.370	5.390	5.350	5.420	172,000	928,215	5.3966	3.818	3.804	3.818	3.790	3.840	242,801	3.8229	-0.19%
2021-08-20	0	5.400	5.380	5.400	5.370	5.570	112,000	604,380	5.3963	3.825	3.811	3.825	3.804	3.946	158,103	3.8227	-1.46%
2021-08-19	0	5.480	5.380	5.480	5.480	5.670	107,000	595,145	5.5621	3.882	3.811	3.882	3.882	4.017	151,045	3.9402	-1.97%
2021-08-18	0	5.590	5.510	5.600	5.470	5.590	118,500	653,565	5.5153	3.960	3.903	3.967	3.875	3.960	167,279	3.9070	1.64%
2021-08-17	0	5.500	5.470	5.500	5.460	5.550	46,000	253,070	5.5015	3.896	3.875	3.896	3.868	3.932	64,935	3.8973	0.92%
2021-08-16	0	5.450	5.450	5.530	5.380	5.600	361,500	1,973,125	5.4582	3.861	3.861	3.917	3.811	3.967	510,306	3.8666	-2.50%
2021-08-13	0	5.590	5.590	5.640	5.580	5.700	36,500	205,650	5.6342	3.960	3.960	3.995	3.953	4.038	51,525	3.9913	-1.58%
2021-08-12	0	5.680	5.600	5.680	5.560	5.740	36,500	206,105	5.6467	4.024	3.967	4.024	3.939	4.066	51,525	4.0001	0.53%
2021-08-11	0	5.650	5.600	5.660	5.440	5.660	124,000	694,935	5.6043	4.002	3.967	4.010	3.854	4.010	175,043	3.9701	0.18%
2021-08-10	0	5.640	5.600	5.640	5.400	5.650	123,500	691,215	5.5969	3.995	3.967	3.995	3.825	4.002	174,337	3.9648	3.30%
2021-08-09	0	5.460	5.440	5.470	5.360	5.480	135,500	735,050	5.4247	3.868	3.854	3.875	3.797	3.882	191,276	3.8429	2.06%
2021-08-06	0	5.350	5.350	5.360	5.320	5.500	451,684	2,429,089	5.3779	3.790	3.790	3.797	3.769	3.896	637,613	3.8097	-3.95%
2021-08-05	0	5.570	5.550	5.570	5.550	5.600	40,000	223,005	5.5751	3.946	3.932	3.946	3.932	3.967	56,465	3.9494	0.54%
2021-08-04	0	5.540	5.550	5.560	5.540	5.660	108,000	603,285	5.5860	3.925	3.932	3.939	3.925	4.010	152,457	3.9571	-0.36%
2021-08-03	0	5.560	5.520	5.550	5.480	5.590	179,178	988,255	5.5155	3.939	3.910	3.932	3.882	3.960	252,934	3.9072	0.18%
2021-08-02	0	5.550	5.550	5.580	5.460	5.580	169,500	935,450	5.5189	3.932	3.932	3.953	3.868	3.953	239,272	3.9096	-0.72%
2021-07-30	0	5.590	5.530	5.600	5.500	5.600	143,000	789,530	5.5212	3.960	3.917	3.967	3.896	3.967	201,864	3.9112	0.72%
2021-07-29	0	5.550	5.550	5.560	5.520	5.610	174,000	965,450	5.5486	3.932	3.932	3.939	3.910	3.974	245,624	3.9306	0.91%
2021-07-28	0	5.500	5.490	5.500	5.480	5.600	324,000	1,787,720	5.5177	3.896	3.889	3.896	3.882	3.967	457,370	3.9087	-2.48%
2021-07-27	0	5.640	5.630	5.640	5.560	5.740	579,304	3,265,971	5.6377	3.995	3.988	3.995	3.939	4.066	817,766	3.9938	-1.74%
2021-07-26	0	5.740	5.700	5.740	5.700	5.850	620,000	3,563,990	5.7484	4.066	4.038	4.066	4.038	4.144	875,213	4.0721	-1.88%
2021-07-23	0	5.850	5.850	5.870	5.850	5.990	162,000	953,245	5.8842	4.144	4.144	4.158	4.144	4.243	228,685	4.1684	-0.85%
2021-07-22	0	5.900	5.890	5.900	5.860	5.940	119,279	703,067	5.8943	4.180	4.172	4.180	4.151	4.208	168,378	4.1755	-0.17%
2021-07-21	0	5.910	5.870	5.910	5.870	5.950	129,876	764,243	5.8844	4.187	4.158	4.187	4.158	4.215	183,337	4.1685	0.17%
2021-07-20	0	5.900	5.880	5.900	5.850	5.910	202,320	1,187,696	5.8704	4.180	4.165	4.180	4.144	4.187	285,602	4.1586	-1.17%
2021-07-19	0	5.970	5.960	5.970	5.940	6.010	104,000	619,920	5.9608	4.229	4.222	4.229	4.208	4.257	146,810	4.2226	0.17%
2021-07-16	0	5.960	5.950	5.960	5.900	5.980	50,000	297,360	5.9472	4.222	4.215	4.222	4.180	4.236	70,582	4.2130	0.34%
2021-07-15	0	5.940	5.940	5.950	5.930	6.000	101,000	602,105	5.9614	4.208	4.208	4.215	4.201	4.250	142,575	4.2231	-1.16%
2021-07-14	0	6.010	5.990	6.010	5.970	6.040	102,000	612,150	6.0015	4.257	4.243	4.257	4.229	4.279	143,987	4.2514	0.00%
2021-07-13	0	6.010	6.010	6.050	6.010	6.090	144,000	869,120	6.0356	4.257	4.257	4.286	4.257	4.314	203,275	4.2756	0.33%
2021-07-12	0	5.990	5.920	6.000	5.900	6.030	290,532	1,731,672	5.9603	4.243	4.194	4.250	4.180	4.272	410,125	4.2223	1.53%
2021-07-09	0	5.900	5.900	5.910	5.810	6.040	283,002	1,668,896	5.8971	4.180	4.180	4.187	4.116	4.279	399,495	4.1775	-1.67%
2021-07-08	0	6.000	5.950	6.000	5.950	6.070	207,439	1,243,065	5.9924	4.250	4.215	4.250	4.215	4.300	292,828	4.2450	-0.50%
2021-07-07	0	6.030	6.020	6.030	6.000	6.100	105,500	635,930	6.0278	4.272	4.265	4.272	4.250	4.321	148,927	4.2701	-1.15%
2021-07-06	0	6.100	6.030	6.090	6.030	6.130	91,500	554,920	6.0647	4.321	4.272	4.314	4.272	4.342	129,165	4.2962	0.33%
2021-07-05	0	6.080	6.070	6.100	6.030	6.100	94,000	570,700	6.0713	4.307	4.300	4.321	4.272	4.321	132,694	4.3009	-0.33%
2021-07-02	0	6.100	6.070	6.100	6.060	6.140	192,000	1,170,775	6.0978	4.321	4.300	4.321	4.293	4.350	271,034	4.3197	0.49%
2021-06-30	0	6.070	6.060	6.070	6.010	6.090	112,000	677,790	6.0517	4.300	4.293	4.300	4.257	4.314	158,103	4.2870	0.33%
2021-06-29	0	6.050	6.010	6.050	6.020	6.080	88,000	532,050	6.0460	4.286	4.257	4.286	4.265	4.307	124,224	4.2830	0.00%
2021-06-28	0	6.050	6.030	6.050	6.020	6.080	131,000	792,365	6.0486	4.286	4.272	4.286	4.265	4.307	184,924	4.2848	-0.49%
2021-06-25	0	6.080	6.060	6.080	6.010	6.100	80,500	488,095	6.0633	4.307	4.293	4.307	4.257	4.321	113,637	4.2952	0.50%
2021-06-24	0	6.050	6.030	6.050	6.030	6.110	241,000	1,457,800	6.0490	4.286	4.272	4.286	4.272	4.328	340,204	4.2851	0.50%
2021-06-23	0	6.020	6.020	6.110	6.010	6.120	356,000	2,163,890	6.0783	4.265	4.265	4.328	4.257	4.335	502,542	4.3059	-1.47%
2021-06-22	0	6.110	6.110	6.130	6.100	6.200	37,160	227,687	6.1272	4.328	4.328	4.342	4.321	4.392	52,456	4.3405	-0.16%
2021-06-21	0	6.120	6.110	6.170	6.110	6.230	115,500	711,035	6.1561	4.335	4.328	4.371	4.328	4.413	163,044	4.3610	-1.61%
2021-06-18	0	6.220	6.200	6.220	6.100	6.240	400,500	2,490,175	6.2177	4.406	4.392	4.406	4.321	4.420	565,360	4.4046	2.30%
2021-06-17	0	6.080	6.080	6.090	6.080	6.140	112,000	683,185	6.0999	4.307	4.307	4.314	4.307	4.350	158,103	4.3211	-0.98%
2021-06-16	0	6.140	6.080	6.140	6.070	6.200	139,000	851,555	6.1263	4.350	4.307	4.350	4.300	4.392	196,217	4.3399	-0.32%
2021-06-15	0	6.160	6.150	6.160	6.070	6.160	105,000	641,905	6.1134	4.364	4.357	4.364	4.300	4.364	148,222	4.3307	0.49%
2021-06-11	0	6.130	6.100	6.130	6.120	6.210	109,000	668,990	6.1375	4.342	4.321	4.342	4.335	4.399	153,868	4.3478	-0.65%
2021-06-10	0	6.170	6.150	6.170	6.100	6.180	93,000	571,510	6.1453	4.371	4.357	4.371	4.321	4.378	131,282	4.3533	-0.16%
2021-06-09	0	6.180	6.180	6.200	6.110	6.250	122,000	754,680	6.1859	4.378	4.378	4.392	4.328	4.427	172,219	4.3821	-0.64%
2021-06-08	0	6.220	6.200	6.220	6.180	6.250	176,500	1,094,345	6.2003	4.406	4.392	4.406	4.378	4.427	249,154	4.3923	0.16%
2021-06-07	0	6.210	6.170	6.210	6.160	6.230	97,977	607,901	6.2045	4.399	4.371	4.399	4.364	4.413	138,308	4.3953	-0.16%
2021-06-04	0	6.220	6.210	6.220	6.200	6.230	280,000	1,738,495	6.2089	4.406	4.399	4.406	4.392	4.413	395,258	4.3984	0.32%
2021-06-03	0	6.200	6.190	6.200	6.180	6.220	143,500	889,340	6.1975	4.392	4.385	4.392	4.378	4.406	202,570	4.3903	0.32%
2021-06-02	0	6.180	6.180	6.200	6.160	6.200	429,000	2,652,980	6.1841	4.378	4.378	4.392	4.364	4.392	605,591	4.3808	0.32%
2021-06-01	0	6.160	6.130	6.160	6.100	6.190	173,000	1,060,320	6.1290	4.364	4.342	4.364	4.321	4.385	244,213	4.3418	-0.16%
2021-05-31	0	6.170	6.150	6.200	6.150	6.230	212,500	1,311,745	6.1729	4.371	4.357	4.392	4.357	4.413	299,972	4.3729	-0.64%
2021-05-28	0	6.210	6.190	6.210	6.170	6.280	265,000	1,654,520	6.2435	4.399	4.385	4.399	4.371	4.449	374,083	4.4229	0.49%
2021-05-27	0	6.180	6.170	6.180	6.110	6.240	919,500	5,680,110	6.1774	4.378	4.371	4.378	4.328	4.420	1,297,998	4.3761	-0.96%
2021-05-26	0	6.240	6.200	6.240	6.180	6.290	320,500	1,999,000	6.2371	4.420	4.392	4.420	4.378	4.456	452,429	4.4184	-0.48%
2021-05-25	0	6.270	6.250	6.270	6.250	6.390	295,000	1,872,460	6.3473	4.442	4.427	4.442	4.427	4.527	416,432	4.4964	-1.57%
2021-05-24	0	6.370	6.360	6.370	6.370	6.390	205,000	1,306,745	6.3744	4.512	4.505	4.512	4.512	4.527	289,385	4.5156	0.47%
2021-05-21	0	6.340	6.320	6.340	6.300	6.380	501,918	3,182,549	6.3408	4.491	4.477	4.491	4.463	4.520	708,525	4.4918	0.79%
2021-05-20	0	6.290	6.280	6.290	6.260	6.290	230,000	1,444,885	6.2821	4.456	4.449	4.456	4.435	4.456	324,676	4.4502	0.48%
2021-05-18	0	6.260	6.250	6.260	6.180	6.260	320,500	1,990,885	6.2118	4.435	4.427	4.435	4.378	4.435	452,429	4.4004	1.46%
2021-05-17	0	6.170	6.160	6.170	6.080	6.210	76,000	468,375	6.1628	4.371	4.364	4.371	4.307	4.399	107,284	4.3657	0.33%
2021-05-14	0	6.150	6.150	6.160	6.100	6.240	369,500	2,271,800	6.1483	4.357	4.357	4.364	4.321	4.420	521,599	4.3555	0.82%
2021-05-13	0	6.300	6.300	6.310	6.300	6.440	783,000	5,003,460	6.3901	4.321	4.321	4.328	4.321	4.417	1,141,550	4.3830	-1.87%
2021-05-12	0	6.420	6.420	6.430	6.350	6.450	538,500	3,449,830	6.4064	4.404	4.404	4.410	4.356	4.424	785,089	4.3942	0.94%
2021-05-11	0	6.360	6.340	6.360	6.300	6.360	170,500	1,077,040	6.3170	4.362	4.349	4.362	4.321	4.362	248,575	4.3329	-0.47%
2021-05-10	0	6.390	6.330	6.390	6.350	6.480	1,158,000	7,440,010	6.4249	4.383	4.342	4.383	4.356	4.445	1,688,269	4.4069	-0.62%
2021-05-07	0	6.430	6.410	6.430	6.240	6.470	591,130	3,757,813	6.3570	4.410	4.397	4.410	4.280	4.438	861,819	4.3603	3.21%
2021-05-06	0	6.230	6.230	6.240	6.220	6.280	216,000	1,347,685	6.2393	4.273	4.273	4.280	4.266	4.308	314,910	4.2796	-0.80%
2021-05-05	0	6.280	6.270	6.280	6.230	6.280	162,000	1,012,995	6.2531	4.308	4.301	4.308	4.273	4.308	236,183	4.2890	0.80%
2021-05-04	0	6.230	6.230	6.240	6.100	6.290	583,500	3,620,930	6.2055	4.273	4.273	4.280	4.184	4.314	850,695	4.2564	0.32%
2021-05-03	0	6.210	6.200	6.210	6.180	6.300	308,500	1,914,370	6.2054	4.259	4.253	4.259	4.239	4.321	449,768	4.2564	-1.27%
2021-04-30	0	6.290	6.280	6.290	6.210	6.340	303,000	1,899,255	6.2682	4.314	4.308	4.314	4.259	4.349	441,749	4.2994	0.64%
2021-04-29	0	6.250	6.250	6.260	6.250	6.320	90,500	568,605	6.2829	4.287	4.287	4.294	4.287	4.335	131,942	4.3095	0.32%
2021-04-28	0	6.230	6.230	6.240	6.210	6.290	144,000	897,950	6.2358	4.273	4.273	4.280	4.259	4.314	209,940	4.2772	-1.11%
2021-04-27	0	6.300	6.300	6.310	6.210	6.330	201,500	1,262,910	6.2675	4.321	4.321	4.328	4.259	4.342	293,770	4.2990	0.64%
2021-04-26	0	6.260	6.260	6.270	6.220	6.370	344,706	2,155,443	6.2530	4.294	4.294	4.301	4.266	4.369	502,553	4.2890	-0.48%
2021-04-23	0	6.290	6.280	6.290	6.240	6.330	202,000	1,270,145	6.2878	4.314	4.308	4.314	4.280	4.342	294,499	4.3129	0.80%
2021-04-22	0	6.240	6.230	6.240	6.210	6.310	326,500	2,039,235	6.2457	4.280	4.273	4.280	4.259	4.328	476,010	4.2840	-0.95%
2021-04-21	0	6.300	6.290	6.300	6.280	6.440	210,500	1,328,265	6.3100	4.321	4.314	4.321	4.308	4.417	306,892	4.3281	-0.32%
2021-04-20	0	6.320	6.310	6.320	6.300	6.450	197,000	1,254,995	6.3705	4.335	4.328	4.335	4.321	4.424	287,210	4.3696	0.80%
2021-04-19	0	6.270	6.270	6.290	6.260	6.330	134,000	841,400	6.2791	4.301	4.301	4.314	4.294	4.342	195,361	4.3069	0.16%
2021-04-16	0	6.260	6.230	6.260	6.200	6.270	158,354	989,529	6.2488	4.294	4.273	4.294	4.253	4.301	230,867	4.2861	0.81%
2021-04-15	0	6.210	6.200	6.210	6.200	6.240	252,000	1,565,325	6.2116	4.259	4.253	4.259	4.253	4.280	367,395	4.2606	-0.16%
2021-04-14	0	6.220	6.220	6.240	6.190	6.250	137,000	852,110	6.2198	4.266	4.266	4.280	4.246	4.287	199,735	4.2662	-0.48%
2021-04-13	0	6.250	6.240	6.250	6.180	6.270	172,252	1,074,744	6.2394	4.287	4.280	4.287	4.239	4.301	251,129	4.2796	-0.48%
2021-04-12	0	6.280	6.240	6.280	6.170	6.280	260,383	1,617,311	6.2113	4.308	4.280	4.308	4.232	4.308	379,617	4.2604	1.45%
2021-04-09	0	6.190	6.180	6.190	6.160	6.360	574,500	3,566,135	6.2074	4.246	4.239	4.246	4.225	4.362	837,574	4.2577	-2.06%
2021-04-08	0	6.320	6.300	6.330	6.290	6.380	221,000	1,402,400	6.3457	4.335	4.321	4.342	4.314	4.376	322,200	4.3526	-0.16%
2021-04-07	0	6.330	6.310	6.330	6.260	6.370	231,500	1,459,265	6.3035	4.342	4.328	4.342	4.294	4.369	337,508	4.3236	0.16%
2021-04-01	0	6.320	6.300	6.320	6.250	6.360	234,500	1,473,685	6.2844	4.335	4.321	4.335	4.287	4.362	341,882	4.3105	0.32%
2021-03-31	0	6.300	6.300	6.310	6.250	6.340	315,173	1,976,799	6.2721	4.321	4.321	4.328	4.287	4.349	459,496	4.3021	-0.47%
2021-03-30	0	6.330	6.320	6.340	6.300	6.340	283,000	1,789,365	6.3228	4.342	4.335	4.349	4.321	4.349	412,591	4.3369	0.48%
2021-03-29	0	6.300	6.290	6.300	6.270	6.330	163,500	1,030,695	6.3039	4.321	4.314	4.321	4.301	4.342	238,370	4.3239	0.48%
2021-03-26	0	6.270	6.250	6.270	6.250	6.290	206,500	1,295,045	6.2714	4.301	4.287	4.301	4.287	4.314	301,060	4.3016	-0.63%
2021-03-25	0	6.310	6.300	6.310	6.250	6.340	508,000	3,186,320	6.2723	4.328	4.321	4.328	4.287	4.349	740,622	4.3022	0.80%
2021-03-24	0	6.260	6.260	6.270	6.260	6.350	569,000	3,582,760	6.2966	4.294	4.294	4.301	4.294	4.356	829,555	4.3189	-1.26%
2021-03-23	0	6.340	6.330	6.340	6.320	6.430	626,000	3,978,560	6.3555	4.349	4.342	4.349	4.335	4.410	912,656	4.3593	-1.40%
2021-03-22	0	6.430	6.420	6.430	6.410	6.480	291,114	1,873,758	6.4365	4.410	4.404	4.410	4.397	4.445	424,420	4.4149	-0.77%
2021-03-19	0	6.480	6.450	6.480	6.410	6.480	566,731	3,648,927	6.4386	4.445	4.424	4.445	4.397	4.445	826,247	4.4163	0.00%
2021-03-18	0	6.480	6.470	6.480	6.470	6.660	1,086,000	7,102,115	6.5397	4.445	4.438	4.445	4.438	4.568	1,583,299	4.4856	-2.11%
2021-03-17	0	6.620	6.600	6.620	6.560	6.750	818,000	5,412,725	6.6170	4.541	4.527	4.541	4.500	4.630	1,192,577	4.5387	-1.93%
2021-03-16	0	6.750	6.740	6.750	6.600	6.750	830,000	5,549,115	6.6857	4.630	4.623	4.630	4.527	4.630	1,210,072	4.5858	0.00%
2021-03-15	0	6.750	6.720	6.750	6.590	6.800	724,000	4,863,475	6.7175	4.630	4.609	4.630	4.520	4.664	1,055,532	4.6076	2.27%
2021-03-12	0	6.600	6.580	6.600	6.540	6.650	966,300	6,368,433	6.5905	4.527	4.513	4.527	4.486	4.561	1,408,786	4.5205	0.76%
2021-03-11	0	6.550	6.540	6.550	6.550	6.630	570,500	3,749,535	6.5724	4.493	4.486	4.493	4.493	4.548	831,742	4.5081	0.77%
2021-03-10	0	6.500	6.490	6.500	6.490	6.670	1,931,500	12,640,492	6.5444	4.458	4.452	4.458	4.452	4.575	2,815,968	4.4889	0.00%
2021-03-09	0	6.500	6.490	6.500	6.470	6.670	1,176,000	7,709,510	6.5557	4.458	4.452	4.458	4.438	4.575	1,714,511	4.4966	0.00%
2021-03-08	0	6.500	6.490	6.500	6.460	6.610	476,000	3,104,450	6.5220	4.458	4.452	4.458	4.431	4.534	693,969	4.4735	0.78%
2021-03-05	0	6.450	6.440	6.450	6.300	6.520	1,364,119	8,756,122	6.4189	4.424	4.417	4.424	4.321	4.472	1,988,773	4.4028	-0.92%
2021-03-04	0	6.510	6.500	6.510	6.500	6.680	1,471,500	9,692,010	6.5865	4.465	4.458	4.465	4.458	4.582	2,145,326	4.5177	-0.76%
2021-03-03	0	6.560	6.530	6.560	6.450	6.660	2,353,500	15,372,755	6.5319	4.500	4.479	4.500	4.424	4.568	3,431,209	4.4803	-1.06%
2021-03-02	0	6.630	6.630	6.640	6.610	7.160	4,641,525	31,430,098	6.7715	4.548	4.548	4.554	4.534	4.911	6,766,961	4.6446	-9.67%
2021-03-01	0	7.340	7.290	7.340	7.190	7.350	430,500	3,130,350	7.2714	5.035	5.000	5.035	4.932	5.041	627,634	4.9875	0.00%
2021-02-26	0	7.340	7.320	7.340	7.150	7.430	1,627,500	11,844,075	7.2775	5.035	5.021	5.035	4.904	5.096	2,372,761	4.9917	-3.67%
2021-02-25	0	7.620	7.590	7.620	7.110	7.680	4,884,454	36,575,504	7.4881	5.227	5.206	5.227	4.877	5.268	7,121,132	5.1362	7.63%
2021-02-24	0	7.080	7.080	7.120	6.810	7.160	2,628,500	18,421,410	7.0083	4.856	4.856	4.884	4.671	4.911	3,832,137	4.8071	3.51%
2021-02-23	0	6.840	6.830	6.840	6.780	6.980	1,070,216	7,368,210	6.8848	4.692	4.685	4.692	4.650	4.788	1,560,287	4.7223	-0.29%
2021-02-22	0	6.860	6.840	6.860	6.800	7.200	1,400,500	9,809,900	7.0046	4.705	4.692	4.705	4.664	4.939	2,041,814	4.8045	-2.14%
2021-02-19	0	7.010	7.000	7.020	6.870	7.030	1,102,000	7,665,420	6.9559	4.808	4.801	4.815	4.712	4.822	1,606,625	4.7711	2.19%
2021-02-18	0	6.860	6.850	6.880	6.800	6.940	1,167,577	8,029,335	6.8769	4.705	4.698	4.719	4.664	4.760	1,702,231	4.7169	0.88%
2021-02-17	0	6.800	6.780	6.800	6.740	6.870	439,500	3,001,380	6.8291	4.664	4.650	4.664	4.623	4.712	640,755	4.6841	-0.58%
2021-02-16	0	6.840	6.820	6.840	6.590	6.930	733,000	4,954,257	6.7589	4.692	4.678	4.692	4.520	4.753	1,068,654	4.6360	3.32%
2021-02-11	0	6.620	6.610	6.620	6.510	6.620	96,500	633,090	6.5605	4.541	4.534	4.541	4.465	4.541	140,689	4.4999	0.76%
2021-02-10	0	6.570	6.570	6.580	6.520	6.580	160,500	1,053,020	6.5609	4.506	4.506	4.513	4.472	4.513	233,996	4.5002	0.31%
2021-02-09	0	6.550	6.510	6.550	6.490	6.570	121,000	788,510	6.5166	4.493	4.465	4.493	4.452	4.506	176,408	4.4698	0.31%
2021-02-08	0	6.530	6.510	6.520	6.460	6.580	300,000	1,956,265	6.5209	4.479	4.465	4.472	4.431	4.513	437,375	4.4727	0.77%
2021-02-05	0	6.480	6.460	6.530	6.460	6.580	266,682	1,737,653	6.5158	4.445	4.431	4.479	4.431	4.513	388,800	4.4693	0.00%
2021-02-04	0	6.480	6.470	6.480	6.470	6.590	347,000	2,260,105	6.5133	4.445	4.438	4.445	4.438	4.520	505,897	4.4675	0.00%
2021-02-03	0	6.480	6.480	6.530	6.480	6.600	172,058	1,126,810	6.5490	4.445	4.445	4.479	4.445	4.527	250,846	4.4920	-0.31%
2021-02-02	0	6.500	6.480	6.490	6.480	6.570	118,500	773,315	6.5259	4.458	4.445	4.452	4.445	4.506	172,763	4.4762	0.00%
2021-02-01	0	6.500	6.470	6.500	6.430	6.570	402,500	2,602,735	6.4664	4.458	4.438	4.458	4.410	4.506	586,812	4.4354	0.31%
2021-01-29	0	6.480	6.480	6.500	6.480	6.610	364,500	2,369,500	6.5007	4.445	4.445	4.458	4.445	4.534	531,411	4.4589	-0.92%
2021-01-28	0	6.540	6.540	6.580	6.540	6.630	207,000	1,358,555	6.5631	4.486	4.486	4.513	4.486	4.548	301,789	4.5017	-1.36%
2021-01-27	0	6.630	6.600	6.630	6.530	6.660	313,380	2,065,832	6.5921	4.548	4.527	4.548	4.479	4.568	456,882	4.5216	1.38%
2021-01-26	0	6.540	6.540	6.600	6.530	6.650	855,500	5,613,050	6.5611	4.486	4.486	4.527	4.479	4.561	1,247,249	4.5003	-1.80%
2021-01-25	0	6.660	6.650	6.700	6.600	6.780	436,000	2,899,445	6.6501	4.568	4.561	4.596	4.527	4.650	635,652	4.5614	-0.30%
2021-01-22	0	6.680	6.680	6.720	6.650	6.870	286,000	1,929,155	6.7453	4.582	4.582	4.609	4.561	4.712	416,964	4.6267	-2.48%
2021-01-21	0	6.850	6.820	6.850	6.810	6.890	375,500	2,575,285	6.8583	4.698	4.678	4.698	4.671	4.726	547,448	4.7042	-0.15%
2021-01-20	0	6.860	6.830	6.870	6.800	6.900	384,000	2,633,290	6.8575	4.705	4.685	4.712	4.664	4.733	559,840	4.7036	0.00%
2021-01-19	0	6.860	6.840	6.860	6.690	6.900	1,027,500	6,979,470	6.7927	4.705	4.692	4.705	4.589	4.733	1,498,010	4.6592	1.93%
2021-01-18	0	6.730	6.720	6.730	6.630	6.780	333,500	2,236,387	6.7058	4.616	4.609	4.616	4.548	4.650	486,216	4.5996	-0.15%
2021-01-15	0	6.740	6.710	6.740	6.650	6.740	518,000	3,457,205	6.6741	4.623	4.602	4.623	4.561	4.623	755,201	4.5779	0.45%
2021-01-14	0	6.710	6.700	6.710	6.640	6.730	504,524	3,368,338	6.6763	4.602	4.596	4.602	4.554	4.616	735,554	4.5793	1.05%
2021-01-13	0	6.640	6.630	6.640	6.570	6.660	272,000	1,795,765	6.6021	4.554	4.548	4.554	4.506	4.568	396,554	4.5284	0.91%
2021-01-12	0	6.580	6.580	6.590	6.500	6.650	1,059,000	6,952,685	6.5653	4.513	4.513	4.520	4.458	4.561	1,543,935	4.5032	-1.50%
2021-01-11	0	6.680	6.670	6.680	6.650	6.740	603,000	4,022,455	6.6707	4.582	4.575	4.582	4.561	4.623	879,124	4.5755	0.15%
2021-01-08	0	6.670	6.660	6.680	6.650	6.760	236,254	1,578,679	6.6821	4.575	4.568	4.582	4.561	4.637	344,439	4.5833	-1.33%
2021-01-07	0	6.760	6.750	6.760	6.680	6.780	197,000	1,326,975	6.7359	4.637	4.630	4.637	4.582	4.650	287,210	4.6202	-0.59%
2021-01-06	0	6.800	6.780	6.810	6.700	6.830	651,000	4,409,760	6.7738	4.664	4.650	4.671	4.596	4.685	949,104	4.6462	1.49%
2021-01-05	0	6.700	6.690	6.700	6.660	6.740	315,000	2,109,915	6.6981	4.596	4.589	4.596	4.568	4.623	459,244	4.5943	-0.45%
2021-01-04	0	6.730	6.710	6.730	6.650	6.760	239,000	1,601,915	6.7026	4.616	4.602	4.616	4.561	4.637	348,442	4.5974	0.45%
2020-12-31	0	6.700	6.720	6.740	6.700	6.780	135,500	914,405	6.7484	4.596	4.609	4.623	4.596	4.650	197,548	4.6288	-0.59%
2020-12-30	0	6.740	6.740	6.750	6.660	6.800	321,500	2,157,420	6.7105	4.623	4.623	4.630	4.568	4.664	468,721	4.6028	-0.44%
2020-12-29	0	6.770	6.790	6.830	6.750	6.850	134,000	911,155	6.7997	4.644	4.657	4.685	4.630	4.698	195,361	4.6640	-0.73%
2020-12-28	0	6.820	6.800	6.820	6.660	6.850	342,002	2,305,343	6.7407	4.678	4.664	4.678	4.568	4.698	498,611	4.6235	2.56%
2020-12-24	0	6.650	6.640	6.740	6.630	6.760	85,500	570,095	6.6678	4.561	4.554	4.623	4.548	4.637	124,652	4.5735	-1.19%
2020-12-23	0	6.730	6.700	6.730	6.650	6.730	329,000	2,199,805	6.6863	4.616	4.596	4.616	4.561	4.616	479,655	4.5862	0.60%
2020-12-22	0	6.690	6.680	6.690	6.660	6.780	143,000	958,930	6.7058	4.589	4.582	4.589	4.568	4.650	208,482	4.5996	-1.62%
2020-12-21	0	6.800	6.790	6.800	6.680	6.800	137,370	927,609	6.7526	4.664	4.657	4.664	4.582	4.664	200,274	4.6317	1.19%
2020-12-18	0	6.720	6.710	6.720	6.660	6.880	198,500	1,333,270	6.7167	4.609	4.602	4.609	4.568	4.719	289,397	4.6071	-0.15%
2020-12-17	0	6.730	6.720	6.730	6.720	6.770	75,500	509,265	6.7452	4.616	4.609	4.616	4.609	4.644	110,073	4.6266	0.60%
2020-12-16	0	6.690	6.690	6.700	6.690	6.780	334,023	2,246,567	6.7258	4.589	4.589	4.596	4.589	4.650	486,978	4.6133	0.15%
2020-12-15	0	6.680	6.680	6.690	6.670	6.750	203,500	1,365,320	6.7092	4.582	4.582	4.589	4.575	4.630	296,686	4.6019	-1.33%
2020-12-14	0	6.770	6.770	6.780	6.750	6.790	172,000	1,162,955	6.7614	4.644	4.644	4.650	4.630	4.657	250,762	4.6377	-0.59%
2020-12-11	0	6.810	6.780	6.810	6.780	6.850	324,468	2,210,549	6.8128	4.671	4.650	4.671	4.650	4.698	473,048	4.6730	-0.73%
2020-12-10	0	6.860	6.850	6.860	6.830	6.920	71,500	489,470	6.8457	4.705	4.698	4.705	4.685	4.746	104,241	4.6956	0.00%
2020-12-09	0	6.860	6.850	6.860	6.800	6.920	185,518	1,270,697	6.8495	4.705	4.698	4.705	4.664	4.746	270,470	4.6981	-0.58%
2020-12-08	0	6.900	6.870	6.900	6.870	6.950	171,000	1,179,340	6.8967	4.733	4.712	4.733	4.712	4.767	249,304	4.7305	-0.72%
2020-12-07	0	6.950	6.940	6.950	6.900	6.950	173,723	1,202,815	6.9238	4.767	4.760	4.767	4.733	4.767	253,274	4.7491	-1.70%
2020-12-04	0	7.070	7.070	7.080	7.000	7.100	272,001	1,916,681	7.0466	4.849	4.849	4.856	4.801	4.870	396,555	4.8333	-0.28%
2020-12-03	0	7.090	7.090	7.100	6.970	7.110	865,468	6,114,180	7.0646	4.863	4.863	4.870	4.781	4.877	1,261,781	4.8457	1.72%
2020-12-02	0	6.970	6.920	6.970	6.860	6.990	204,500	1,415,195	6.9203	4.781	4.746	4.781	4.705	4.795	298,144	4.7467	0.87%
2020-12-01	0	6.910	6.910	6.940	6.820	7.040	620,000	4,310,520	6.9525	4.740	4.740	4.760	4.678	4.829	903,909	4.7688	-2.26%
2020-11-30	0	7.070	6.900	7.070	6.710	7.070	637,000	4,426,360	6.9488	4.849	4.733	4.849	4.602	4.849	928,694	4.7662	3.51%
2020-11-27	0	6.830	6.760	6.830	6.700	6.830	375,500	2,534,555	6.7498	4.685	4.637	4.685	4.596	4.685	547,448	4.6298	1.94%
2020-11-26	0	6.700	6.700	6.720	6.670	6.820	240,500	1,610,865	6.6980	4.596	4.596	4.609	4.575	4.678	350,629	4.5942	-0.59%
2020-11-25	0	6.740	6.740	6.760	6.720	6.900	415,500	2,825,165	6.7994	4.623	4.623	4.637	4.609	4.733	605,765	4.6638	0.75%
2020-11-24	0	6.690	6.690	6.780	6.690	6.850	250,500	1,690,060	6.7467	4.589	4.589	4.650	4.589	4.698	365,208	4.6277	-1.47%
2020-11-23	0	6.790	6.700	6.790	6.660	6.900	873,500	5,874,025	6.7247	4.657	4.596	4.657	4.568	4.733	1,273,491	4.6125	-1.59%
2020-11-20	0	6.900	6.830	6.910	6.810	6.910	286,067	1,964,508	6.8673	4.733	4.685	4.740	4.671	4.740	417,062	4.7103	0.00%
2020-11-19	0	6.900	6.880	6.900	6.850	6.950	115,500	794,605	6.8797	4.733	4.719	4.733	4.698	4.767	168,389	4.7189	-0.72%
2020-11-18	0	6.950	6.900	6.950	6.810	7.000	310,500	2,143,990	6.9050	4.767	4.733	4.767	4.671	4.801	452,683	4.7362	0.87%
2020-11-17	0	6.890	6.850	6.890	6.870	6.960	148,500	1,026,280	6.9110	4.726	4.698	4.726	4.712	4.774	216,501	4.7403	-0.14%
2020-11-16	0	6.900	6.840	6.900	6.830	7.020	183,500	1,263,180	6.8838	4.733	4.692	4.733	4.685	4.815	267,528	4.7217	-1.71%
2020-11-13	0	7.020	6.980	7.020	6.870	7.030	539,500	3,765,720	6.9800	4.815	4.788	4.815	4.712	4.822	786,547	4.7877	0.14%
2020-11-12	0	7.010	7.000	7.010	6.810	7.010	736,000	5,074,190	6.8943	4.808	4.801	4.808	4.671	4.808	1,073,027	4.7289	1.74%
2020-11-11	0	6.890	6.880	6.890	6.800	6.940	693,501	4,760,266	6.8641	4.726	4.719	4.726	4.664	4.760	1,011,067	4.7082	0.15%
2020-11-10	0	6.880	6.880	6.900	6.700	6.990	1,609,500	11,016,440	6.8446	4.719	4.719	4.733	4.596	4.795	2,346,519	4.6948	4.56%
2020-11-09	0	6.580	6.590	6.600	6.390	6.620	542,107	3,555,220	6.5582	4.513	4.520	4.527	4.383	4.541	790,347	4.4983	2.02%
2020-11-06	0	6.450	6.450	6.470	6.400	6.520	190,528	1,228,916	6.4501	4.424	4.424	4.438	4.390	4.472	277,774	4.4242	-1.07%
2020-11-05	0	6.520	6.500	6.520	6.400	6.600	364,500	2,355,590	6.4625	4.472	4.458	4.472	4.390	4.527	531,411	4.4327	1.40%
2020-11-04	0	6.430	6.430	6.450	6.360	6.500	98,500	631,570	6.4119	4.410	4.410	4.424	4.362	4.458	143,605	4.3980	-0.46%
2020-11-03	0	6.460	6.410	6.460	6.230	6.500	293,000	1,892,020	6.4574	4.431	4.397	4.431	4.273	4.458	427,170	4.4292	2.87%
2020-11-02	0	6.280	6.280	6.340	6.210	6.440	183,058	1,158,387	6.3280	4.308	4.308	4.349	4.259	4.417	266,883	4.3404	0.48%
2020-10-30	0	6.250	6.240	6.250	6.250	6.480	413,901	2,630,186	6.3546	4.287	4.280	4.287	4.287	4.445	603,434	4.3587	-1.26%
2020-10-29	0	6.330	6.330	6.350	6.330	6.500	177,500	1,136,770	6.4043	4.342	4.342	4.356	4.342	4.458	258,780	4.3928	-2.62%
2020-10-28	0	6.500	6.450	6.510	6.440	6.540	444,500	2,885,650	6.4919	4.458	4.424	4.465	4.417	4.486	648,044	4.4529	0.00%
2020-10-27	0	6.500	6.480	6.500	6.400	6.520	333,000	2,148,955	6.4533	4.458	4.445	4.458	4.390	4.472	485,487	4.4264	0.78%
2020-10-23	0	6.450	6.440	6.460	6.400	6.500	96,806	625,237	6.4587	4.424	4.417	4.431	4.390	4.458	141,135	4.4301	0.78%
2020-10-22	0	6.400	6.400	6.460	6.350	6.530	377,000	2,419,040	6.4166	4.390	4.390	4.431	4.356	4.479	549,635	4.4012	-1.08%
2020-10-21	0	6.470	6.470	6.500	6.410	6.550	219,000	1,420,855	6.4879	4.438	4.438	4.458	4.397	4.493	319,284	4.4501	0.15%
2020-10-20	0	6.460	6.460	6.480	6.430	6.550	200,500	1,299,870	6.4831	4.431	4.431	4.445	4.410	4.493	292,313	4.4469	-0.92%
2020-10-19	0	6.520	6.520	6.590	6.460	6.620	334,000	2,192,430	6.5642	4.472	4.472	4.520	4.431	4.541	486,945	4.5024	0.46%
2020-10-16	0	6.490	6.490	6.510	6.480	6.630	200,500	1,308,085	6.5241	4.452	4.452	4.465	4.445	4.548	292,313	4.4750	-0.92%
2020-10-15	0	6.550	6.520	6.550	6.470	6.550	174,000	1,134,355	6.5193	4.493	4.472	4.493	4.438	4.493	253,678	4.4716	-0.15%
2020-10-14	0	6.560	6.510	6.560	6.500	6.560	370,000	2,415,930	6.5295	4.500	4.465	4.500	4.458	4.500	539,430	4.4787	0.00%
2020-10-12	0	6.560	6.550	6.560	6.460	6.640	201,000	1,316,080	6.5477	4.500	4.493	4.500	4.431	4.554	293,041	4.4911	1.86%
2020-10-09	0	6.440	6.440	6.500	6.350	6.500	446,244	2,867,089	6.4249	4.417	4.417	4.458	4.356	4.458	650,587	4.4069	-0.46%
2020-10-08	0	6.470	6.450	6.470	6.460	6.550	456,000	2,954,280	6.4787	4.438	4.424	4.438	4.431	4.493	664,810	4.4438	-1.22%
2020-10-07	0	6.550	6.480	6.550	6.460	6.590	51,500	337,465	6.5527	4.493	4.445	4.493	4.431	4.520	75,083	4.4946	0.00%
2020-10-06	0	6.550	6.560	6.600	6.450	6.610	116,000	758,205	6.5363	4.493	4.500	4.527	4.424	4.534	169,118	4.4833	2.34%
2020-10-05	0	6.400	6.400	6.540	6.400	6.660	350,000	2,286,030	6.5315	4.390	4.390	4.486	4.390	4.568	510,271	4.4800	-2.29%
2020-09-30	0	6.550	6.530	6.550	6.500	6.700	109,454	716,168	6.5431	4.493	4.479	4.493	4.458	4.596	159,575	4.4880	-0.46%
2020-09-29	0	6.580	6.580	6.590	6.570	6.620	148,000	974,725	6.5860	4.513	4.513	4.520	4.506	4.541	215,772	4.5174	-0.30%
2020-09-28	0	6.600	6.600	6.610	6.540	6.710	178,000	1,176,585	6.6100	4.527	4.527	4.534	4.486	4.602	259,509	4.5339	-1.05%
2020-09-25	0	6.670	6.600	6.670	6.620	6.760	411,000	2,743,160	6.6744	4.575	4.527	4.575	4.541	4.637	599,204	4.5780	0.91%
2020-09-24	0	6.610	6.610	6.650	6.600	6.770	368,300	2,447,977	6.6467	4.534	4.534	4.561	4.527	4.644	536,951	4.5590	-1.34%
2020-09-23	0	6.700	6.690	6.700	6.690	6.850	329,000	2,207,590	6.7100	4.596	4.589	4.596	4.589	4.698	479,655	4.6025	-1.03%
2020-09-22	0	6.770	6.760	6.780	6.720	6.800	435,500	2,945,775	6.7641	4.644	4.637	4.650	4.609	4.664	634,923	4.6396	0.00%
2020-09-21	0	6.770	6.770	6.800	6.700	6.880	456,365	3,097,909	6.7882	4.644	4.644	4.664	4.596	4.719	665,343	4.6561	-0.44%
2020-09-18	0	6.800	6.800	6.820	6.730	6.820	494,500	3,360,140	6.7950	4.664	4.664	4.678	4.616	4.678	720,940	4.6608	1.80%
2020-09-17	0	6.680	6.660	6.680	6.600	6.750	346,000	2,312,905	6.6847	4.582	4.568	4.582	4.527	4.630	504,440	4.5851	-0.60%
2020-09-16	0	6.720	6.690	6.720	6.650	6.820	411,700	2,759,626	6.7030	4.609	4.589	4.609	4.561	4.678	600,225	4.5977	-0.59%
2020-09-15	0	6.760	6.740	6.760	6.740	6.820	304,175	2,058,507	6.7675	4.637	4.623	4.637	4.623	4.678	443,462	4.6419	0.00%
2020-09-14	0	6.760	6.750	6.760	6.680	6.840	223,954	1,517,925	6.7778	4.637	4.630	4.637	4.582	4.692	326,507	4.6490	-0.59%
2020-09-11	0	6.800	6.730	6.800	6.730	6.800	60,500	408,845	6.7578	4.664	4.616	4.664	4.616	4.664	88,204	4.6352	0.00%
2020-09-10	0	6.800	6.790	6.800	6.730	6.920	283,000	1,923,930	6.7983	4.664	4.657	4.664	4.616	4.746	412,591	4.6630	-0.73%
2020-09-09	0	6.850	6.840	6.850	6.650	6.890	465,090	3,164,048	6.8031	4.698	4.692	4.698	4.561	4.726	678,063	4.6663	1.33%
2020-09-08	0	6.760	6.750	6.760	6.660	6.900	618,500	4,175,540	6.7511	4.637	4.630	4.637	4.568	4.733	901,722	4.6306	-1.74%
2020-09-07	0	6.880	6.880	6.900	6.800	6.990	551,772	3,813,176	6.9108	4.719	4.719	4.733	4.664	4.795	804,438	4.7402	-0.15%
2020-09-04	0	7.090	7.080	7.090	6.900	7.110	761,500	5,340,295	7.0129	4.726	4.719	4.726	4.599	4.739	1,142,431	4.6745	1.00%
2020-09-03	0	7.020	7.010	7.020	6.980	7.100	574,000	4,046,155	7.0491	4.679	4.673	4.679	4.653	4.733	861,136	4.6986	0.14%
2020-09-02	0	7.010	7.010	7.020	6.970	7.140	999,000	7,019,265	7.0263	4.673	4.673	4.679	4.646	4.759	1,498,737	4.6835	-1.54%
2020-09-01	0	7.120	7.120	7.130	7.080	7.210	446,500	3,175,885	7.1128	4.746	4.746	4.753	4.719	4.806	669,856	4.7411	0.14%
2020-08-31	0	7.110	7.110	7.120	7.110	7.300	933,500	6,708,620	7.1865	4.739	4.739	4.746	4.739	4.866	1,400,472	4.7903	-1.11%
2020-08-28	0	7.190	7.180	7.190	7.110	7.250	878,000	6,325,410	7.2043	4.793	4.786	4.793	4.739	4.833	1,317,209	4.8021	0.14%
2020-08-27	0	7.180	7.150	7.180	7.040	7.260	1,415,198	10,101,955	7.1382	4.786	4.766	4.786	4.693	4.839	2,123,133	4.7580	-0.83%
2020-08-26	0	7.240	7.240	7.250	7.170	7.370	1,322,500	9,638,050	7.2878	4.826	4.826	4.833	4.779	4.913	1,984,064	4.8577	0.42%
2020-08-25	0	7.210	7.210	7.220	7.030	7.300	2,472,013	17,831,826	7.2135	4.806	4.806	4.813	4.686	4.866	3,708,607	4.8082	2.41%
2020-08-24	0	7.040	7.040	7.050	6.850	7.050	2,451,500	17,094,235	6.9730	4.693	4.693	4.699	4.566	4.699	3,677,832	4.6479	5.07%
2020-08-21	0	6.700	6.700	6.720	6.560	6.740	756,872	5,053,458	6.6768	4.466	4.466	4.479	4.373	4.493	1,135,488	4.4505	1.67%
2020-08-20	0	6.590	6.590	6.600	6.510	6.590	484,000	3,169,185	6.5479	4.393	4.393	4.399	4.339	4.393	726,115	4.3646	-0.30%
2020-08-19	0	6.610	6.600	6.610	6.550	6.640	291,000	1,920,825	6.6008	4.406	4.399	4.406	4.366	4.426	436,569	4.3998	0.30%
2020-08-18	0	6.590	6.590	6.610	6.560	6.690	675,000	4,446,685	6.5877	4.393	4.393	4.406	4.373	4.459	1,012,660	4.3911	0.15%
2020-08-17	0	6.580	6.580	6.590	6.520	6.740	1,636,000	10,808,530	6.6067	4.386	4.386	4.393	4.346	4.493	2,454,389	4.4038	-2.37%
2020-08-14	0	6.740	6.730	6.740	6.240	6.780	2,192,061	14,413,371	6.5753	4.493	4.486	4.493	4.159	4.519	3,288,612	4.3828	7.15%
2020-08-13	0	6.290	6.260	6.290	6.210	6.290	398,500	2,490,380	6.2494	4.193	4.173	4.193	4.139	4.193	597,845	4.1656	0.80%
2020-08-12	0	6.240	6.220	6.250	6.110	6.280	650,000	4,030,330	6.2005	4.159	4.146	4.166	4.073	4.186	975,154	4.1330	0.97%
2020-08-11	0	6.180	6.170	6.180	5.970	6.220	547,500	3,366,605	6.1491	4.119	4.113	4.119	3.979	4.146	821,380	4.0987	2.66%
2020-08-10	0	6.020	6.020	6.060	5.920	6.060	297,600	1,784,072	5.9949	4.013	4.013	4.039	3.946	4.039	446,471	3.9959	0.17%
2020-08-07	0	6.010	6.010	6.050	5.900	6.150	377,727	2,272,287	6.0157	4.006	4.006	4.033	3.933	4.099	566,680	4.0098	-2.12%
2020-08-06	0	6.140	6.130	6.140	6.010	6.140	281,500	1,708,900	6.0707	4.093	4.086	4.093	4.006	4.093	422,317	4.0465	1.82%
2020-08-05	0	6.030	6.030	6.100	5.950	6.100	398,754	2,403,449	6.0274	4.019	4.019	4.066	3.966	4.066	598,226	4.0176	-0.50%
2020-08-04	0	6.060	6.060	6.080	5.980	6.090	391,000	2,364,270	6.0467	4.039	4.039	4.053	3.986	4.059	586,593	4.0305	1.68%
2020-08-03	0	5.960	5.960	6.000	5.900	6.000	177,000	1,052,565	5.9467	3.973	3.973	3.999	3.933	3.999	265,542	3.9638	0.00%
2020-07-31	0	5.960	5.950	5.980	5.920	5.980	396,000	2,358,280	5.9553	3.973	3.966	3.986	3.946	3.986	594,094	3.9695	0.17%
2020-07-30	0	5.950	5.950	5.990	5.950	6.080	211,000	1,268,235	6.0106	3.966	3.966	3.993	3.966	4.053	316,550	4.0064	-1.33%
2020-07-29	0	6.030	6.030	6.040	5.950	6.130	476,500	2,896,095	6.0778	4.019	4.019	4.026	3.966	4.086	714,863	4.0513	0.84%
2020-07-28	0	5.980	5.980	6.040	5.800	6.040	679,500	4,038,800	5.9438	3.986	3.986	4.026	3.866	4.026	1,019,411	3.9619	2.75%
2020-07-27	0	5.820	5.820	5.840	5.770	5.980	720,500	4,196,540	5.8245	3.879	3.879	3.893	3.846	3.986	1,080,921	3.8824	-1.85%
2020-07-24	0	5.930	5.930	5.940	5.930	6.060	997,139	5,967,667	5.9848	3.953	3.953	3.959	3.953	4.039	1,495,945	3.9892	-1.98%
2020-07-23	0	6.050	6.050	6.080	6.010	6.130	748,500	4,525,520	6.0461	4.033	4.033	4.053	4.006	4.086	1,122,928	4.0301	-1.14%
2020-07-22	0	6.120	6.120	6.130	6.120	6.240	503,902	3,099,037	6.1501	4.079	4.079	4.086	4.079	4.159	755,973	4.0994	-0.33%
2020-07-21	0	6.140	6.120	6.170	6.100	6.300	888,500	5,453,155	6.1375	4.093	4.079	4.113	4.066	4.199	1,332,961	4.0910	-0.65%
2020-07-20	0	6.180	6.180	6.210	6.120	6.220	233,300	1,438,219	6.1647	4.119	4.119	4.139	4.079	4.146	350,005	4.1091	0.00%
2020-07-17	0	6.180	6.180	6.210	6.150	6.240	256,479	1,591,036	6.2034	4.119	4.119	4.139	4.099	4.159	384,779	4.1349	-0.16%
2020-07-16	0	6.190	6.190	6.230	6.180	6.320	669,000	4,171,680	6.2357	4.126	4.126	4.153	4.119	4.213	1,003,659	4.1565	-1.28%
2020-07-15	0	6.270	6.260	6.290	6.240	6.410	415,116	2,603,785	6.2724	4.179	4.173	4.193	4.159	4.273	622,773	4.1810	-0.48%
2020-07-14	0	6.300	6.280	6.300	6.260	6.360	595,500	3,755,785	6.3069	4.199	4.186	4.199	4.173	4.239	893,391	4.2040	-1.87%
2020-07-13	0	6.420	6.390	6.420	6.330	6.470	597,534	3,816,924	6.3878	4.279	4.259	4.279	4.219	4.313	896,443	4.2579	0.63%
2020-07-10	0	6.380	6.380	6.400	6.330	6.520	784,500	5,038,750	6.4229	4.253	4.253	4.266	4.219	4.346	1,176,936	4.2812	-2.00%
2020-07-09	0	6.510	6.500	6.520	6.420	6.590	745,500	4,838,620	6.4904	4.339	4.333	4.346	4.279	4.393	1,118,427	4.3263	0.77%
2020-07-08	0	6.460	6.460	6.480	6.400	6.590	588,547	3,811,491	6.4761	4.306	4.306	4.319	4.266	4.393	882,960	4.3167	-0.62%
2020-07-07	0	6.500	6.470	6.500	6.460	6.890	1,002,569	6,564,696	6.5479	4.333	4.313	4.333	4.306	4.593	1,504,092	4.3646	-1.37%
2020-07-06	0	6.590	6.590	6.600	6.430	6.720	1,190,500	7,877,725	6.6172	4.393	4.393	4.399	4.286	4.479	1,786,033	4.4107	2.49%
2020-07-03	0	6.430	6.430	6.460	6.400	6.580	375,544	2,422,091	6.4496	4.286	4.286	4.306	4.266	4.386	563,405	4.2990	-0.46%
2020-07-02	0	6.460	6.460	6.480	6.220	6.490	703,001	4,515,246	6.4228	4.306	4.306	4.319	4.146	4.326	1,054,668	4.2812	2.70%
2020-06-30	0	6.290	6.260	6.290	6.240	6.320	393,500	2,469,870	6.2767	4.193	4.173	4.193	4.159	4.213	590,343	4.1838	0.80%
2020-06-29	0	6.240	6.240	6.290	6.230	6.300	399,500	2,496,030	6.2479	4.159	4.159	4.193	4.153	4.199	599,345	4.1646	-0.32%
2020-06-26	0	6.260	6.260	6.320	6.210	6.310	245,500	1,538,580	6.2671	4.173	4.173	4.213	4.139	4.206	368,308	4.1774	-0.16%
2020-06-24	0	6.270	6.270	6.280	6.260	6.350	311,000	1,960,690	6.3045	4.179	4.179	4.186	4.173	4.233	466,574	4.2023	-0.79%
2020-06-23	0	6.320	6.320	6.340	6.210	6.400	192,500	1,212,450	6.2984	4.213	4.213	4.226	4.139	4.266	288,796	4.1983	-1.25%
2020-06-22	0	6.400	6.360	6.400	6.340	6.420	365,000	2,331,295	6.3871	4.266	4.239	4.266	4.226	4.279	547,587	4.2574	0.63%
2020-06-19	0	6.360	6.360	6.410	6.360	6.510	649,807	4,178,222	6.4299	4.239	4.239	4.273	4.239	4.339	974,865	4.2860	-0.16%
2020-06-18	0	6.370	6.370	6.400	6.370	6.480	270,000	1,729,425	6.4053	4.246	4.246	4.266	4.246	4.319	405,064	4.2695	-1.70%
2020-06-17	0	6.480	6.470	6.480	6.380	6.520	146,000	941,115	6.4460	4.319	4.313	4.319	4.253	4.346	219,035	4.2966	1.25%
2020-06-16	0	6.400	6.390	6.400	6.340	6.460	338,500	2,172,460	6.4179	4.266	4.259	4.266	4.226	4.306	507,830	4.2779	1.59%
2020-06-15	0	6.300	6.300	6.400	6.300	6.500	456,500	2,906,005	6.3658	4.199	4.199	4.266	4.199	4.333	684,858	4.2432	-3.37%
2020-06-12	0	6.520	6.490	6.520	6.350	6.520	395,500	2,554,575	6.4591	4.346	4.326	4.346	4.233	4.346	593,344	4.3054	-0.61%
2020-06-11	0	6.560	6.500	6.560	6.490	6.670	623,000	4,082,185	6.5525	4.373	4.333	4.373	4.326	4.446	934,648	4.3676	-1.35%
2020-06-10	0	6.650	6.650	6.660	6.610	6.840	323,500	2,170,040	6.7080	4.433	4.433	4.439	4.406	4.559	485,327	4.4713	-2.64%
2020-06-09	0	6.830	6.830	6.900	6.800	7.070	656,000	4,529,335	6.9045	4.553	4.553	4.599	4.533	4.713	984,156	4.6023	-1.87%
2020-06-08	0	6.960	6.960	6.970	6.700	7.000	1,087,500	7,514,055	6.9095	4.639	4.639	4.646	4.466	4.666	1,631,508	4.6056	4.66%
2020-06-05	0	6.650	6.650	6.680	6.220	6.680	790,084	5,155,750	6.5256	4.433	4.433	4.453	4.146	4.453	1,185,314	4.3497	6.40%
2020-06-04	0	6.250	6.250	6.280	6.250	6.290	175,500	1,098,737	6.2606	4.166	4.166	4.186	4.166	4.193	263,292	4.1731	0.00%
2020-06-03	0	6.250	6.250	6.300	6.250	6.370	266,500	1,683,290	6.3163	4.166	4.166	4.199	4.166	4.246	399,813	4.2102	-0.64%
2020-06-02	0	6.290	6.280	6.290	6.160	6.290	247,500	1,538,320	6.2154	4.193	4.186	4.193	4.106	4.193	371,309	4.1430	1.45%
2020-06-01	0	6.200	6.180	6.220	6.060	6.270	484,000	2,985,125	6.1676	4.133	4.119	4.146	4.039	4.179	726,115	4.1111	1.81%
2020-05-29	0	6.090	6.090	6.160	6.090	6.180	614,000	3,752,985	6.1124	4.059	4.059	4.106	4.059	4.119	921,146	4.0743	-0.33%
2020-05-28	0	6.110	6.110	6.120	6.110	6.310	711,500	4,383,215	6.1605	4.073	4.073	4.079	4.073	4.206	1,067,419	4.1064	-2.71%
2020-05-27	0	6.280	6.270	6.300	6.240	6.300	181,000	1,135,830	6.2753	4.186	4.179	4.199	4.159	4.199	271,543	4.1829	-0.95%
2020-05-26	0	6.340	6.330	6.360	6.130	6.430	399,000	2,525,500	6.3296	4.226	4.219	4.239	4.086	4.286	598,595	4.2190	2.76%
2020-05-25	0	6.170	6.170	6.210	6.120	6.220	562,000	3,467,680	6.1702	4.113	4.113	4.139	4.079	4.146	843,133	4.1128	-1.91%
2020-05-22	0	6.290	6.280	6.290	6.250	6.460	760,308	4,803,000	6.3172	4.193	4.186	4.193	4.166	4.306	1,140,643	4.2108	-3.97%
2020-05-21	0	6.550	6.540	6.590	6.530	6.680	505,000	3,334,180	6.6023	4.366	4.359	4.393	4.353	4.453	757,620	4.4009	-0.15%
2020-05-20	0	6.560	6.450	6.560	6.400	6.570	631,500	4,081,330	6.4629	4.373	4.299	4.373	4.266	4.379	947,400	4.3079	-0.15%
2020-05-19	0	6.570	6.520	6.570	6.530	6.640	404,000	2,655,030	6.5719	4.379	4.346	4.379	4.353	4.426	606,096	4.3805	2.18%
2020-05-18	0	6.430	6.430	6.480	6.360	6.570	714,500	4,588,615	6.4221	4.286	4.286	4.319	4.239	4.379	1,071,920	4.2807	-1.53%
2020-05-15	0	6.530	6.510	6.530	6.500	6.640	329,000	2,153,975	6.5470	4.353	4.339	4.353	4.333	4.426	493,578	4.3640	-0.31%
2020-05-14	0	6.550	6.550	6.560	6.520	6.770	522,500	3,457,330	6.6169	4.366	4.366	4.373	4.346	4.513	783,874	4.4106	-4.52%
2020-05-13	0	6.860	6.810	6.860	6.770	6.870	414,500	2,821,655	6.8074	4.573	4.539	4.573	4.513	4.579	621,848	4.5375	-0.15%
2020-05-12	0	6.870	6.870	6.890	6.830	7.100	991,000	6,852,970	6.9152	4.579	4.579	4.593	4.553	4.733	1,486,735	4.6094	-3.24%
2020-05-11	0	7.580	7.570	7.580	7.470	7.600	1,786,000	13,475,790	7.5452	4.733	4.726	4.733	4.664	4.745	2,860,568	4.7109	1.47%
2020-05-08	0	7.470	7.430	7.440	7.250	7.490	850,531	6,333,646	7.4467	4.664	4.639	4.645	4.527	4.676	1,362,263	4.6494	0.95%
2020-05-07	0	7.400	7.400	7.420	7.320	7.440	809,000	5,983,815	7.3966	4.620	4.620	4.633	4.570	4.645	1,295,745	4.6181	-0.27%
2020-05-06	0	7.420	7.420	7.430	7.280	7.450	1,429,000	10,570,910	7.3974	4.633	4.633	4.639	4.545	4.651	2,288,775	4.6186	1.78%
2020-05-05	0	7.290	7.270	7.290	7.200	7.350	756,000	5,521,520	7.3036	4.552	4.539	4.552	4.495	4.589	1,210,856	4.5600	1.25%
2020-05-04	0	7.200	7.190	7.200	6.970	7.280	1,613,500	11,524,470	7.1425	4.495	4.489	4.495	4.352	4.545	2,584,282	4.4594	0.84%
2020-04-29	0	7.140	7.140	7.150	6.940	7.160	463,500	3,295,925	7.1109	4.458	4.458	4.464	4.333	4.470	742,370	4.4397	2.29%
2020-04-28	0	6.980	6.950	6.980	6.820	6.990	441,000	3,054,075	6.9253	4.358	4.339	4.358	4.258	4.364	706,333	4.3238	2.35%
2020-04-27	0	6.820	6.820	6.830	6.800	6.910	513,000	3,516,555	6.8549	4.258	4.258	4.264	4.246	4.314	821,653	4.2799	-0.73%
2020-04-24	0	6.870	6.870	6.880	6.820	6.900	255,500	1,754,465	6.8668	4.289	4.289	4.296	4.258	4.308	409,225	4.2873	-0.15%
2020-04-23	0	6.880	6.880	6.890	6.720	6.920	447,286	3,076,079	6.8772	4.296	4.296	4.302	4.196	4.321	716,401	4.2938	2.08%
2020-04-22	0	6.740	6.740	6.750	6.690	6.790	157,400	1,059,563	6.7317	4.208	4.208	4.214	4.177	4.239	252,102	4.2029	-1.03%
2020-04-21	0	6.810	6.770	6.810	6.640	6.850	555,000	3,748,345	6.7538	4.252	4.227	4.252	4.146	4.277	888,922	4.2167	-0.44%
2020-04-20	0	6.840	6.840	6.870	6.730	6.930	552,000	3,786,015	6.8587	4.271	4.271	4.289	4.202	4.327	884,117	4.2823	1.03%
2020-04-17	0	6.770	6.770	6.780	6.660	6.920	755,500	5,159,480	6.8292	4.227	4.227	4.233	4.158	4.321	1,210,056	4.2638	1.65%
2020-04-16	0	6.660	6.660	6.680	6.590	6.770	498,000	3,331,042	6.6888	4.158	4.158	4.171	4.114	4.227	797,628	4.1762	-1.04%
2020-04-15	0	6.730	6.730	6.770	6.730	6.960	412,500	2,825,147	6.8488	4.202	4.202	4.227	4.202	4.345	660,686	4.2761	-2.46%
2020-04-14	0	6.900	6.900	6.910	6.780	6.950	676,000	4,647,985	6.8757	4.308	4.308	4.314	4.233	4.339	1,082,724	4.2929	1.62%
2020-04-09	0	6.790	6.790	6.800	6.700	6.830	551,000	3,731,805	6.7728	4.239	4.239	4.246	4.183	4.264	882,516	4.2286	1.34%
2020-04-08	0	6.700	6.680	6.700	6.470	6.710	574,109	3,824,804	6.6622	4.183	4.171	4.183	4.040	4.189	919,529	4.1595	1.98%
2020-04-07	0	6.570	6.570	6.580	6.400	6.710	1,360,527	8,909,557	6.5486	4.102	4.102	4.108	3.996	4.189	2,179,104	4.0886	2.50%
2020-04-06	0	6.410	6.380	6.410	6.230	6.440	783,000	4,959,860	6.3344	4.002	3.983	4.002	3.890	4.021	1,254,101	3.9549	-0.93%
2020-04-03	0	6.470	6.450	6.470	6.420	6.530	551,500	3,562,080	6.4589	4.040	4.027	4.040	4.008	4.077	883,317	4.0326	-0.61%
2020-04-02	0	6.510	6.510	6.520	6.500	6.740	849,000	5,546,970	6.5335	4.065	4.065	4.071	4.058	4.208	1,359,811	4.0792	-1.81%
2020-04-01	0	6.630	6.610	6.630	6.600	6.860	285,500	1,911,500	6.6953	4.139	4.127	4.139	4.121	4.283	457,275	4.1802	-2.93%
2020-03-31	0	6.830	6.810	6.830	6.670	6.840	233,500	1,586,370	6.7939	4.264	4.252	4.264	4.164	4.271	373,988	4.2418	2.55%
2020-03-30	0	6.660	6.660	6.740	6.600	6.890	891,500	5,961,555	6.6871	4.158	4.158	4.208	4.121	4.302	1,427,882	4.1751	-3.48%
2020-03-27	0	6.900	6.900	6.910	6.750	6.990	1,037,631	7,179,737	6.9194	4.308	4.308	4.314	4.214	4.364	1,661,934	4.3201	1.47%
2020-03-26	0	6.800	6.800	6.820	6.780	6.970	843,500	5,783,410	6.8564	4.246	4.246	4.258	4.233	4.352	1,351,002	4.2808	-0.15%
2020-03-25	0	6.810	6.810	6.820	6.600	6.890	1,448,000	9,748,667	6.7325	4.252	4.252	4.258	4.121	4.302	2,319,207	4.2034	5.75%
2020-03-24	0	6.440	6.440	6.450	6.300	6.530	1,009,500	6,452,350	6.3916	4.021	4.021	4.027	3.933	4.077	1,616,878	3.9906	2.88%
2020-03-23	0	6.260	6.240	6.260	6.230	6.590	1,034,000	6,515,955	6.3017	3.908	3.896	3.908	3.890	4.114	1,656,119	3.9345	-5.58%
2020-03-20	0	6.630	6.630	6.660	6.160	6.670	1,614,679	10,566,645	6.5441	4.139	4.139	4.158	3.846	4.164	2,586,170	4.0858	7.63%
2020-03-19	0	6.160	6.160	6.170	6.100	6.460	3,185,954	19,890,715	6.2433	3.846	3.846	3.852	3.809	4.033	5,102,822	3.8980	-4.64%
2020-03-18	0	6.460	6.450	6.460	6.460	6.930	2,882,500	19,397,560	6.7294	4.033	4.027	4.033	4.033	4.327	4,616,791	4.2015	-7.32%
2020-03-17	0	6.970	6.970	6.990	6.860	7.300	2,227,000	15,490,815	6.9559	4.352	4.352	4.364	4.283	4.558	3,566,901	4.3429	-4.65%
2020-03-16	0	7.310	7.300	7.320	7.270	7.540	1,546,800	11,366,091	7.3481	4.564	4.558	4.570	4.539	4.708	2,477,451	4.5878	-3.43%
2020-03-13	0	7.570	7.570	7.590	7.340	7.630	2,318,000	17,281,770	7.4555	4.726	4.726	4.739	4.583	4.764	3,712,653	4.6548	-3.57%
2020-03-12	0	7.850	7.830	7.850	7.760	7.950	1,299,100	10,140,868	7.8061	4.901	4.889	4.901	4.845	4.964	2,080,719	4.8737	-1.38%
2020-03-11	0	7.960	7.950	7.960	7.930	8.150	1,132,500	9,108,150	8.0425	4.970	4.964	4.970	4.951	5.088	1,813,882	5.0214	-0.13%
2020-03-10	0	7.970	7.950	7.980	7.760	8.000	1,024,000	8,082,318	7.8929	4.976	4.964	4.982	4.845	4.995	1,640,102	4.9279	1.66%
2020-03-09	0	7.840	7.840	7.850	7.730	7.910	2,457,064	19,258,770	7.8381	4.895	4.895	4.901	4.826	4.939	3,935,386	4.8937	-1.51%
2020-03-06	0	7.960	7.950	7.960	7.780	8.030	1,916,129	15,111,332	7.8864	4.970	4.964	4.970	4.857	5.014	3,068,991	4.9239	-1.36%
2020-03-05	0	8.070	8.060	8.070	7.810	8.160	2,350,850	18,849,223	8.0180	5.039	5.032	5.039	4.876	5.095	3,765,267	5.0061	6.04%
2020-03-04	0	7.610	7.610	7.620	7.520	7.640	478,500	3,621,140	7.5677	4.751	4.751	4.758	4.695	4.770	766,395	4.7249	0.79%
2020-03-03	0	7.550	7.550	7.590	7.490	7.580	481,500	3,623,920	7.5263	4.714	4.714	4.739	4.676	4.733	771,200	4.6991	0.80%
2020-03-02	0	7.490	7.440	7.490	7.400	7.530	782,000	5,828,800	7.4537	4.676	4.645	4.676	4.620	4.701	1,252,500	4.6537	-0.53%
2020-02-28	0	7.530	7.480	7.530	7.420	7.610	1,274,000	9,549,805	7.4959	4.701	4.670	4.701	4.633	4.751	2,040,517	4.6801	-1.05%
2020-02-27	0	7.610	7.610	7.630	7.600	7.690	316,500	2,410,485	7.6161	4.751	4.751	4.764	4.745	4.801	506,926	4.7551	-1.04%
2020-02-26	0	7.690	7.670	7.690	7.580	7.720	379,500	2,908,435	7.6639	4.801	4.789	4.801	4.733	4.820	607,831	4.7849	0.65%
2020-02-25	0	7.640	7.640	7.650	7.420	7.660	877,500	6,658,887	7.5885	4.770	4.770	4.776	4.633	4.783	1,405,458	4.7379	0.79%
2020-02-24	0	7.580	7.580	7.600	7.480	7.730	1,867,350	14,134,460	7.5693	4.733	4.733	4.745	4.670	4.826	2,990,864	4.7259	-1.94%
2020-02-21	0	7.730	7.730	7.780	7.730	7.800	1,233,500	9,563,025	7.7528	4.826	4.826	4.857	4.826	4.870	1,975,650	4.8404	-0.90%
2020-02-20	0	7.800	7.780	7.800	7.740	7.890	1,819,500	14,183,135	7.7951	4.870	4.857	4.870	4.832	4.926	2,914,224	4.8669	-0.76%
2020-02-19	0	7.860	7.850	7.860	7.850	7.950	1,403,500	11,060,920	7.8810	4.907	4.901	4.907	4.901	4.964	2,247,933	4.9205	-1.01%
2020-02-18	0	7.940	7.930	7.940	7.920	8.010	635,500	5,055,208	7.9547	4.957	4.951	4.957	4.945	5.001	1,017,856	4.9665	-0.63%
2020-02-17	0	7.990	7.990	8.000	7.970	8.050	689,500	5,510,045	7.9914	4.989	4.989	4.995	4.976	5.026	1,104,346	4.9894	-0.62%
2020-02-14	0	8.040	8.040	8.050	7.980	8.050	167,500	1,344,410	8.0263	5.020	5.020	5.026	4.982	5.026	268,278	5.0112	0.75%
2020-02-13	0	7.980	7.980	7.990	7.920	7.990	573,500	4,562,170	7.9550	4.982	4.982	4.989	4.945	4.989	918,553	4.9667	0.38%
2020-02-12	0	7.950	7.950	7.960	7.950	8.010	510,172	4,075,779	7.9890	4.964	4.964	4.970	4.964	5.001	817,123	4.9880	-0.50%
2020-02-11	0	7.990	7.960	7.990	7.880	8.020	686,000	5,467,590	7.9702	4.989	4.970	4.989	4.920	5.007	1,098,740	4.9762	-0.13%
2020-02-10	0	8.000	7.990	8.000	7.980	8.050	371,000	2,968,535	8.0014	4.995	4.989	4.995	4.982	5.026	594,217	4.9957	-0.50%
2020-02-07	0	8.040	8.000	8.040	7.950	8.060	197,299	1,578,375	7.9999	5.020	4.995	5.020	4.964	5.032	316,006	4.9948	-0.12%
2020-02-06	0	8.050	8.010	8.050	7.970	8.120	610,500	4,910,290	8.0431	5.026	5.001	5.026	4.976	5.070	977,815	5.0217	1.00%
2020-02-05	0	7.970	7.960	7.970	7.930	8.000	431,500	3,434,830	7.9602	4.976	4.970	4.976	4.951	4.995	691,117	4.9700	0.25%
2020-02-04	0	7.950	7.930	7.950	7.880	7.960	638,311	5,047,303	7.9073	4.964	4.951	4.964	4.920	4.970	1,022,358	4.9369	0.89%
2020-02-03	0	7.880	7.870	7.880	7.800	7.960	914,470	7,200,190	7.8736	4.920	4.914	4.920	4.870	4.970	1,464,672	4.9159	-1.01%
2020-01-31	0	7.960	7.960	7.980	7.910	8.010	324,500	2,590,030	7.9816	4.970	4.970	4.982	4.939	5.001	519,739	4.9833	0.13%
2020-01-30	0	7.950	7.950	7.970	7.950	8.040	785,000	6,257,930	7.9719	4.964	4.964	4.976	4.964	5.020	1,257,305	4.9773	-1.61%
2020-01-29	0	8.080	8.050	8.080	7.880	8.120	1,101,500	8,820,235	8.0075	5.045	5.026	5.045	4.920	5.070	1,764,231	4.9995	-0.49%
2020-01-24	0	8.120	8.100	8.110	8.110	8.160	255,500	2,075,182	8.1220	5.070	5.057	5.063	5.063	5.095	409,225	5.0710	0.00%
2020-01-23	0	8.120	8.120	8.130	8.100	8.190	752,500	6,120,975	8.1342	5.070	5.070	5.076	5.057	5.113	1,205,251	5.0786	-0.98%
2020-01-22	0	8.200	8.200	8.210	8.120	8.230	483,000	3,953,100	8.1845	5.120	5.120	5.126	5.070	5.138	773,603	5.1100	0.49%
2020-01-21	0	8.160	8.160	8.180	8.160	8.270	1,141,000	9,344,950	8.1901	5.095	5.095	5.107	5.095	5.163	1,827,496	5.1135	-1.33%
2020-01-20	0	8.270	8.270	8.300	8.270	8.390	547,000	4,547,610	8.3137	5.163	5.163	5.182	5.163	5.238	876,109	5.1907	-1.31%
2020-01-17	0	8.380	8.360	8.380	8.320	8.400	510,000	4,275,685	8.3837	5.232	5.220	5.232	5.195	5.245	816,848	5.2344	0.72%
2020-01-16	0	8.320	8.310	8.320	8.310	8.400	354,500	2,960,700	8.3518	5.195	5.188	5.195	5.188	5.245	567,789	5.2144	-0.12%
2020-01-15	0	8.330	8.330	8.340	8.320	8.400	392,145	3,280,045	8.3644	5.201	5.201	5.207	5.195	5.245	628,084	5.2223	0.48%
2020-01-14	0	8.290	8.290	8.310	8.290	8.330	276,500	2,295,835	8.3032	5.176	5.176	5.188	5.176	5.201	442,860	5.1841	-0.12%
2020-01-13	0	8.300	8.290	8.300	8.210	8.310	304,500	2,518,890	8.2722	5.182	5.176	5.182	5.126	5.188	487,706	5.1648	0.85%
2020-01-10	0	8.230	8.220	8.230	8.200	8.250	304,000	2,497,968	8.2170	5.138	5.132	5.138	5.120	5.151	486,905	5.1303	0.00%
2020-01-09	0	8.230	8.230	8.250	8.230	8.280	292,000	2,408,831	8.2494	5.138	5.138	5.151	5.138	5.170	467,685	5.1505	0.24%
2020-01-08	0	8.210	8.210	8.230	8.200	8.300	422,287	3,475,216	8.2295	5.126	5.126	5.138	5.120	5.182	676,361	5.1381	-1.32%
2020-01-07	0	8.320	8.300	8.320	8.290	8.370	168,000	1,398,415	8.3239	5.195	5.182	5.195	5.176	5.226	269,079	5.1970	-0.24%
2020-01-06	0	8.340	8.330	8.360	8.250	8.380	693,000	5,782,840	8.3446	5.207	5.201	5.220	5.151	5.232	1,109,952	5.2100	0.24%
2020-01-03	0	8.320	8.300	8.320	8.260	8.400	588,000	4,882,805	8.3041	5.195	5.182	5.195	5.157	5.245	941,777	5.1847	0.73%
2020-01-02	0	8.260	8.250	8.260	8.240	8.300	422,500	3,492,505	8.2663	5.157	5.151	5.157	5.145	5.182	676,702	5.1611	-0.36%
2019-12-31	0	8.290	8.260	8.290	8.260	8.350	331,000	2,739,155	8.2754	5.176	5.157	5.176	5.157	5.213	530,150	5.1668	-0.36%
2019-12-30	0	8.320	8.320	8.330	8.230	8.330	287,000	2,381,685	8.2986	5.195	5.195	5.201	5.138	5.201	459,677	5.1812	0.24%
2019-12-27	0	8.300	8.290	8.300	8.180	8.340	282,990	2,335,673	8.2536	5.182	5.176	5.182	5.107	5.207	453,254	5.1531	0.85%
2019-12-24	0	8.230	8.210	8.230	8.150	8.400	1,051,500	8,673,060	8.2483	5.138	5.126	5.138	5.088	5.245	1,684,148	5.1498	-2.02%
2019-12-23	0	8.400	8.380	8.400	8.350	8.630	776,000	6,556,935	8.4497	5.245	5.232	5.245	5.213	5.388	1,242,890	5.2756	-1.41%
2019-12-20	0	8.520	8.480	8.520	8.480	8.650	1,143,500	9,801,675	8.5716	5.319	5.294	5.319	5.294	5.401	1,831,501	5.3517	-0.35%
2019-12-19	0	8.550	8.540	8.550	8.460	8.560	1,385,000	11,792,177	8.5142	5.338	5.332	5.338	5.282	5.344	2,218,302	5.3159	0.94%
2019-12-18	0	8.470	8.440	8.470	8.320	8.480	1,301,500	10,920,880	8.3910	5.288	5.270	5.288	5.195	5.294	2,084,563	5.2389	2.05%
2019-12-17	0	8.300	8.260	8.300	8.240	8.370	393,000	3,263,035	8.3029	5.182	5.157	5.182	5.145	5.226	629,453	5.1839	-0.36%
2019-12-16	0	8.330	8.330	8.360	8.300	8.380	768,000	6,409,815	8.3461	5.201	5.201	5.220	5.182	5.232	1,230,076	5.2109	0.12%
2019-12-13	0	8.320	8.290	8.320	8.170	8.380	1,443,000	11,936,655	8.2721	5.195	5.176	5.195	5.101	5.232	2,311,198	5.1647	2.46%
2019-12-12	0	8.120	8.110	8.120	8.080	8.140	383,000	3,102,610	8.1008	5.070	5.063	5.070	5.045	5.082	613,437	5.0578	-0.12%
2019-12-11	0	8.130	8.120	8.130	8.050	8.130	396,000	3,199,325	8.0791	5.076	5.070	5.076	5.026	5.076	634,258	5.0442	1.37%
2019-12-10	0	8.020	8.020	8.050	8.020	8.100	373,000	3,004,590	8.0552	5.007	5.007	5.026	5.007	5.057	597,420	5.0293	-0.74%
2019-12-09	0	8.080	8.070	8.080	8.070	8.120	223,500	1,809,125	8.0945	5.045	5.039	5.045	5.039	5.070	357,971	5.0538	-0.49%
2019-12-06	0	8.120	8.090	8.120	8.080	8.150	322,476	2,614,909	8.1088	5.070	5.051	5.070	5.045	5.088	516,498	5.0628	-0.49%
2019-12-05	0	8.160	8.130	8.140	8.110	8.180	177,000	1,441,200	8.1424	5.095	5.076	5.082	5.063	5.107	283,494	5.0837	-0.24%
2019-12-04	0	8.180	8.100	8.180	8.090	8.180	356,000	2,894,705	8.1312	5.107	5.057	5.107	5.051	5.107	570,192	5.0767	0.37%
2019-12-03	0	8.150	8.130	8.150	8.110	8.200	454,000	3,696,367	8.1418	5.088	5.076	5.088	5.063	5.120	727,155	5.0833	-0.37%
2019-12-02	0	8.180	8.160	8.180	8.070	8.200	562,500	4,586,390	8.1536	5.107	5.095	5.107	5.039	5.120	900,935	5.0907	0.49%
2019-11-29	0	8.140	8.120	8.140	8.060	8.160	305,000	2,475,827	8.1175	5.082	5.070	5.082	5.032	5.095	488,507	5.0682	0.00%
2019-11-28	0	8.140	8.110	8.140	8.090	8.150	330,500	2,683,090	8.1183	5.082	5.063	5.082	5.051	5.088	529,349	5.0687	0.62%
2019-11-27	0	8.090	8.090	8.100	8.040	8.100	233,000	1,881,625	8.0756	5.051	5.051	5.057	5.020	5.057	373,187	5.0420	0.37%
2019-11-26	0	8.060	8.060	8.070	8.010	8.100	666,500	5,363,080	8.0466	5.032	5.032	5.039	5.001	5.057	1,067,508	5.0239	0.12%
2019-11-25	0	8.050	8.030	8.050	8.020	8.100	233,500	1,881,470	8.0577	5.026	5.014	5.026	5.007	5.057	373,988	5.0308	-0.12%
2019-11-22	0	8.060	8.040	8.060	8.020	8.170	266,500	2,154,815	8.0856	5.032	5.020	5.032	5.007	5.101	426,843	5.0483	1.00%
2019-11-21	0	7.980	7.970	7.980	7.960	8.000	508,500	4,054,790	7.9740	4.982	4.976	4.982	4.970	4.995	814,445	4.9786	-0.25%
2019-11-20	0	8.000	7.990	8.000	7.960	8.000	343,000	2,740,170	7.9888	4.995	4.989	4.995	4.970	4.995	549,370	4.9878	0.00%
2019-11-19	0	8.000	7.990	8.000	7.970	8.000	666,656	5,325,108	7.9878	4.995	4.989	4.995	4.976	4.995	1,067,758	4.9872	0.13%
2019-11-18	0	7.990	7.980	7.990	7.970	8.010	655,500	5,237,210	7.9896	4.989	4.982	4.989	4.976	5.001	1,049,889	4.9883	-0.13%
2019-11-15	0	8.000	8.000	8.010	7.990	8.100	301,000	2,410,205	8.0073	4.995	4.995	5.001	4.989	5.057	482,100	4.9994	0.13%
2019-11-14	0	7.990	7.990	8.000	7.990	8.140	405,000	3,243,680	8.0091	4.989	4.989	4.995	4.989	5.082	648,673	5.0005	-0.50%
2019-11-13	0	8.030	8.020	8.030	8.010	8.050	280,000	2,247,985	8.0285	5.014	5.007	5.014	5.001	5.026	448,465	5.0126	-0.25%
2019-11-12	0	8.050	8.050	8.070	8.040	8.080	168,000	1,352,655	8.0515	5.026	5.026	5.039	5.020	5.045	269,079	5.0270	0.25%
2019-11-11	0	8.030	8.030	8.050	8.010	8.170	541,500	4,378,455	8.0858	5.014	5.014	5.026	5.001	5.101	867,300	5.0484	-1.47%
2019-11-08	0	8.150	8.140	8.150	8.120	8.160	403,500	3,287,235	8.1468	5.088	5.082	5.088	5.070	5.095	646,271	5.0865	0.49%
2019-11-07	0	8.110	8.110	8.120	8.100	8.150	277,929	2,255,836	8.1166	5.063	5.063	5.070	5.057	5.088	445,148	5.0676	0.00%
2019-11-06	0	8.110	8.100	8.120	8.080	8.170	407,000	3,307,475	8.1265	5.063	5.057	5.070	5.045	5.101	651,876	5.0738	0.00%
2019-11-05	0	8.110	8.110	8.120	8.080	8.120	306,000	2,477,905	8.0977	5.063	5.063	5.070	5.045	5.070	490,109	5.0558	0.25%
2019-11-04	0	8.090	8.080	8.090	8.070	8.130	682,000	5,527,095	8.1042	5.051	5.045	5.051	5.039	5.076	1,092,334	5.0599	0.12%
2019-11-01	0	8.080	8.080	8.110	8.070	8.110	435,000	3,519,085	8.0899	5.045	5.045	5.063	5.039	5.063	696,723	5.0509	-0.25%
2019-10-31	0	8.100	8.100	8.120	8.090	8.130	209,500	1,699,490	8.1121	5.057	5.057	5.070	5.051	5.076	335,548	5.0648	0.00%
2019-10-30	0	8.100	8.080	8.100	8.050	8.130	268,500	2,169,745	8.0810	5.057	5.045	5.057	5.026	5.076	430,046	5.0454	0.50%
2019-10-29	0	8.060	8.060	8.100	8.050	8.090	188,500	1,520,750	8.0676	5.032	5.032	5.057	5.026	5.051	301,913	5.0370	-0.12%
2019-10-28	0	8.070	8.060	8.070	8.070	8.130	187,500	1,517,475	8.0932	5.039	5.032	5.039	5.039	5.076	300,312	5.0530	-0.12%
2019-10-25	0	8.080	8.080	8.120	8.060	8.120	323,500	2,612,600	8.0760	5.045	5.045	5.070	5.032	5.070	518,138	5.0423	-0.37%
2019-10-24	0	8.110	8.100	8.110	8.090	8.130	183,000	1,483,705	8.1077	5.063	5.057	5.063	5.051	5.076	293,104	5.0620	0.62%
2019-10-23	0	8.060	8.060	8.080	8.050	8.130	199,500	1,613,885	8.0896	5.032	5.032	5.045	5.026	5.076	319,532	5.0508	0.00%
2019-10-22	0	8.060	8.060	8.080	8.060	8.150	152,000	1,229,715	8.0902	5.032	5.032	5.045	5.032	5.088	243,453	5.0511	-1.10%
2019-10-21	0	8.150	8.100	8.150	8.050	8.150	207,000	1,679,250	8.1123	5.088	5.057	5.088	5.026	5.088	331,544	5.0649	0.87%
2019-10-18	0	8.080	8.080	8.090	8.020	8.090	337,500	2,722,790	8.0675	5.045	5.045	5.051	5.007	5.051	540,561	5.0370	-0.86%
2019-10-17	0	8.150	8.070	8.150	8.060	8.150	254,000	2,064,120	8.1265	5.088	5.039	5.088	5.032	5.088	406,822	5.0738	0.74%
2019-10-16	0	8.090	8.080	8.100	8.050	8.110	198,500	1,602,080	8.0709	5.051	5.045	5.057	5.026	5.063	317,930	5.0391	-0.25%
2019-10-15	0	8.110	8.110	8.120	8.040	8.110	125,000	1,010,905	8.0872	5.063	5.063	5.070	5.020	5.063	200,208	5.0493	1.00%
2019-10-14	0	8.030	8.030	8.050	8.030	8.060	248,000	1,994,820	8.0436	5.014	5.014	5.026	5.014	5.032	397,212	5.0221	-0.25%
2019-10-11	0	8.050	8.040	8.060	8.010	8.100	216,500	1,747,540	8.0718	5.026	5.020	5.032	5.001	5.057	346,760	5.0396	0.88%
2019-10-10	0	7.980	7.980	8.000	7.960	8.010	386,500	3,087,070	7.9872	4.982	4.982	4.995	4.970	5.001	619,042	4.9868	0.13%
2019-10-09	0	7.970	7.970	7.990	7.970	8.040	476,872	3,813,927	7.9978	4.976	4.976	4.989	4.976	5.020	763,788	4.9934	-0.87%
2019-10-08	0	8.040	8.000	8.040	7.970	8.090	394,000	3,160,730	8.0222	5.020	4.995	5.020	4.976	5.051	631,055	5.0086	-0.12%
2019-10-04	0	8.050	8.000	8.050	7.970	8.120	289,500	2,324,847	8.0306	5.026	4.995	5.026	4.976	5.070	463,681	5.0139	-0.25%
2019-10-03	0	8.070	8.070	8.120	7.950	8.130	340,000	2,747,355	8.0805	5.039	5.039	5.070	4.964	5.076	544,565	5.0450	1.38%
2019-10-02	0	7.960	7.960	8.050	7.950	8.050	725,000	5,789,192	7.9851	4.970	4.970	5.026	4.964	5.026	1,161,205	4.9855	-0.50%
2019-09-30	0	8.000	8.000	8.050	7.980	8.050	146,000	1,170,345	8.0161	4.995	4.995	5.026	4.982	5.026	233,843	5.0048	-0.25%
2019-09-27	0	8.020	8.020	8.030	7.980	8.090	300,500	2,407,116	8.0104	5.007	5.007	5.014	4.982	5.051	481,299	5.0013	0.38%
2019-09-26	0	7.990	7.980	7.990	7.950	8.040	162,000	1,294,130	7.9885	4.989	4.982	4.989	4.964	5.020	259,469	4.9876	0.25%
2019-09-25	0	7.970	7.970	7.980	7.920	8.040	558,000	4,443,580	7.9634	4.976	4.976	4.982	4.945	5.020	893,727	4.9720	-0.38%
2019-09-24	0	8.000	8.000	8.040	7.970	8.100	668,000	5,352,005	8.0120	4.995	4.995	5.020	4.976	5.057	1,069,910	5.0023	-1.11%
2019-09-23	0	8.090	8.050	8.120	8.050	8.130	238,500	1,924,360	8.0686	5.051	5.026	5.070	5.026	5.076	381,996	5.0376	0.00%
2019-09-20	0	8.090	8.090	8.110	8.090	8.130	214,000	1,732,360	8.0951	5.051	5.051	5.063	5.051	5.076	342,756	5.0542	-0.12%
2019-09-19	0	8.100	8.100	8.110	8.090	8.150	107,500	871,345	8.1055	5.057	5.057	5.063	5.051	5.088	172,179	5.0607	-0.61%
2019-09-18	0	8.150	8.130	8.150	8.130	8.180	194,500	1,585,230	8.1503	5.088	5.076	5.088	5.076	5.107	311,523	5.0886	0.49%
2019-09-17	0	8.110	8.090	8.110	8.080	8.120	220,000	1,781,217	8.0964	5.063	5.051	5.063	5.045	5.070	352,366	5.0550	-0.61%
2019-09-16	0	8.160	8.160	8.200	8.100	8.320	404,000	3,301,070	8.1710	5.095	5.095	5.120	5.057	5.195	647,071	5.1016	-0.85%
2019-09-13	0	8.230	8.230	8.260	8.150	8.260	280,500	2,308,560	8.2302	5.138	5.138	5.157	5.088	5.157	449,266	5.1385	0.98%
2019-09-12	0	8.150	8.150	8.170	8.100	8.170	332,000	2,704,435	8.1459	5.088	5.088	5.101	5.057	5.101	531,752	5.0859	0.49%
2019-09-11	0	8.110	8.100	8.110	8.030	8.190	491,000	3,980,525	8.1070	5.063	5.057	5.063	5.014	5.113	786,416	5.0616	-0.49%
2019-09-10	0	8.150	8.150	8.160	8.110	8.190	238,910	1,946,794	8.1487	5.088	5.088	5.095	5.063	5.113	382,653	5.0876	-0.12%
2019-09-09	0	8.160	8.160	8.200	8.160	8.220	344,500	2,820,170	8.1863	5.095	5.095	5.120	5.095	5.132	551,773	5.1111	0.12%
2019-09-06	0	8.380	8.380	8.400	8.330	8.400	1,314,118	10,977,227	8.3533	5.088	5.088	5.101	5.058	5.101	2,164,171	5.0723	0.48%
2019-09-05	0	8.340	8.310	8.340	8.270	8.350	542,500	4,507,790	8.3093	5.064	5.046	5.064	5.022	5.070	893,423	5.0455	1.09%
2019-09-04	0	8.250	8.250	8.280	8.210	8.320	675,500	5,585,862	8.2692	5.010	5.010	5.028	4.985	5.052	1,112,455	5.0212	0.36%
2019-09-03	0	8.220	8.220	8.250	8.200	8.290	242,256	1,994,369	8.2325	4.991	4.991	5.010	4.979	5.034	398,962	4.9989	-0.84%
2019-09-02	0	8.290	8.270	8.290	8.230	8.340	478,500	3,964,540	8.2854	5.034	5.022	5.034	4.997	5.064	788,024	5.0310	0.12%
2019-08-30	0	8.280	8.260	8.280	8.160	8.340	1,131,000	9,326,730	8.2464	5.028	5.016	5.028	4.955	5.064	1,862,601	5.0074	0.36%
2019-08-29	0	8.250	8.180	8.250	8.130	8.250	976,000	7,995,920	8.1925	5.010	4.967	5.010	4.937	5.010	1,607,338	4.9746	1.60%
2019-08-28	0	8.120	8.120	8.180	7.990	8.230	1,103,500	8,989,915	8.1467	4.931	4.931	4.967	4.852	4.997	1,817,313	4.9468	1.75%
2019-08-27	0	7.980	7.980	8.020	7.890	8.210	1,008,180	8,103,374	8.0376	4.846	4.846	4.870	4.791	4.985	1,660,334	4.8806	0.63%
2019-08-26	0	7.930	7.930	8.000	7.850	7.970	1,162,000	9,202,417	7.9195	4.815	4.815	4.858	4.767	4.840	1,913,654	4.8088	-2.58%
2019-08-23	0	8.140	8.140	8.170	8.130	8.210	224,500	1,833,200	8.1657	4.943	4.943	4.961	4.937	4.985	369,721	4.9583	-0.49%
2019-08-22	0	8.180	8.130	8.180	8.100	8.220	264,000	2,154,710	8.1618	4.967	4.937	4.967	4.918	4.991	434,772	4.9560	0.37%
2019-08-21	0	8.150	8.150	8.190	8.090	8.270	457,000	3,737,780	8.1789	4.949	4.949	4.973	4.912	5.022	752,616	4.9664	0.62%
2019-08-20	0	8.100	8.100	8.130	8.100	8.200	377,000	3,076,360	8.1601	4.918	4.918	4.937	4.918	4.979	620,867	4.9549	-0.61%
2019-08-19	0	8.150	8.150	8.180	8.090	8.190	405,500	3,308,990	8.1603	4.949	4.949	4.967	4.912	4.973	667,803	4.9550	1.49%
2019-08-16	0	8.030	8.030	8.040	7.930	8.080	236,000	1,894,990	8.0296	4.876	4.876	4.882	4.815	4.906	388,660	4.8757	1.13%
2019-08-15	0	7.940	7.930	7.940	7.870	8.020	553,000	4,391,700	7.9416	4.821	4.815	4.821	4.779	4.870	910,715	4.8223	-0.50%
2019-08-14	0	7.980	7.980	7.990	7.960	8.130	336,500	2,696,510	8.0134	4.846	4.846	4.852	4.833	4.937	554,169	4.8659	0.50%
2019-08-13	0	7.940	7.940	7.970	7.900	8.020	1,154,500	9,177,600	7.9494	4.821	4.821	4.840	4.797	4.870	1,901,303	4.8270	-1.12%
2019-08-12	0	8.030	8.020	8.030	8.020	8.150	303,500	2,444,550	8.0545	4.876	4.870	4.876	4.870	4.949	499,823	4.8908	-1.47%
2019-08-09	0	8.150	8.040	8.160	8.050	8.170	319,000	2,589,410	8.1173	4.949	4.882	4.955	4.888	4.961	525,349	4.9289	0.00%
2019-08-08	0	8.150	8.130	8.150	8.060	8.180	386,000	3,135,070	8.1219	4.949	4.937	4.949	4.894	4.967	635,689	4.9318	1.37%
2019-08-07	0	8.040	8.010	8.040	7.890	8.070	992,683	7,890,335	7.9485	4.882	4.864	4.882	4.791	4.900	1,634,812	4.8264	1.77%
2019-08-06	0	7.900	7.890	7.900	7.800	7.990	1,808,000	14,239,060	7.8756	4.797	4.791	4.797	4.736	4.852	2,977,527	4.7822	-1.74%
2019-08-05	0	8.040	8.040	8.050	8.000	8.200	851,000	6,857,285	8.0579	4.882	4.882	4.888	4.858	4.979	1,401,480	4.8929	-2.66%
2019-08-02	0	8.260	8.260	8.280	8.200	8.360	529,500	4,384,640	8.2807	5.016	5.016	5.028	4.979	5.076	872,014	5.0282	-1.55%
2019-08-01	0	8.390	8.330	8.400	8.340	8.470	401,500	3,371,390	8.3970	5.095	5.058	5.101	5.064	5.143	661,215	5.0988	-0.94%
2019-07-31	0	8.470	8.420	8.470	8.320	8.550	198,500	1,670,180	8.4140	5.143	5.113	5.143	5.052	5.192	326,902	5.1091	-0.94%
2019-07-30	0	8.550	8.510	8.550	8.400	8.550	358,500	3,042,760	8.4875	5.192	5.167	5.192	5.101	5.192	590,400	5.1537	2.03%
2019-07-29	0	8.380	8.370	8.380	8.340	8.650	881,500	7,424,905	8.4230	5.088	5.082	5.088	5.064	5.252	1,451,709	5.1146	-3.12%
2019-07-26	0	8.650	8.630	8.650	8.620	8.680	261,000	2,258,005	8.6514	5.252	5.240	5.252	5.234	5.271	429,831	5.2532	-0.23%
2019-07-25	0	8.670	8.640	8.670	8.580	8.680	303,500	2,625,255	8.6499	5.265	5.246	5.265	5.210	5.271	499,823	5.2524	0.46%
2019-07-24	0	8.630	8.600	8.630	8.600	8.690	581,000	5,020,245	8.6407	5.240	5.222	5.240	5.222	5.277	956,827	5.2468	1.17%
2019-07-23	0	8.530	8.530	8.550	8.510	8.650	552,000	4,719,265	8.5494	5.180	5.180	5.192	5.167	5.252	909,068	5.1913	-1.16%
2019-07-22	0	8.630	8.630	8.660	8.590	8.670	783,500	6,762,485	8.6311	5.240	5.240	5.258	5.216	5.265	1,290,317	5.2410	-0.12%
2019-07-19	0	8.640	8.630	8.640	8.580	8.660	460,500	3,967,715	8.6161	5.246	5.240	5.246	5.210	5.258	758,380	5.2318	0.70%
2019-07-18	0	8.580	8.570	8.580	8.520	8.700	806,500	6,950,655	8.6183	5.210	5.204	5.210	5.173	5.283	1,328,194	5.2332	-0.92%
2019-07-17	0	8.660	8.660	8.680	8.460	8.700	854,000	7,347,877	8.6041	5.258	5.258	5.271	5.137	5.283	1,406,420	5.2245	1.88%
2019-07-16	0	8.500	8.500	8.520	8.450	8.530	406,000	3,454,195	8.5079	5.161	5.161	5.173	5.131	5.180	668,626	5.1661	0.24%
2019-07-15	0	8.480	8.470	8.480	8.400	8.540	422,000	3,578,855	8.4807	5.149	5.143	5.149	5.101	5.186	694,976	5.1496	0.24%
2019-07-12	0	8.460	8.450	8.460	8.420	8.490	215,000	1,820,475	8.4673	5.137	5.131	5.137	5.113	5.155	354,075	5.1415	0.00%
2019-07-11	0	8.460	8.470	8.480	8.360	8.500	741,500	6,264,540	8.4485	5.137	5.143	5.149	5.076	5.161	1,221,148	5.1300	0.95%
2019-07-10	0	8.380	8.360	8.380	8.320	8.440	331,000	2,772,955	8.3775	5.088	5.076	5.088	5.052	5.125	545,111	5.0870	0.24%
2019-07-09	0	8.360	8.340	8.360	8.290	8.370	397,000	3,305,265	8.3256	5.076	5.064	5.076	5.034	5.082	653,804	5.0554	0.60%
2019-07-08	0	8.310	8.310	8.360	8.290	8.370	476,504	3,962,423	8.3156	5.046	5.046	5.076	5.034	5.082	784,736	5.0494	-0.95%
2019-07-05	0	8.390	8.380	8.390	8.330	8.390	313,000	2,618,680	8.3664	5.095	5.088	5.095	5.058	5.095	515,468	5.0802	0.12%
2019-07-04	0	8.380	8.380	8.390	8.320	8.430	431,500	3,619,005	8.3870	5.088	5.088	5.095	5.052	5.119	710,621	5.0927	0.24%
2019-07-03	0	8.360	8.360	8.390	8.310	8.400	408,500	3,417,625	8.3663	5.076	5.076	5.095	5.046	5.101	672,743	5.0801	-0.24%
2019-07-02	0	8.380	8.360	8.380	8.250	8.400	1,177,500	9,792,462	8.3163	5.088	5.076	5.088	5.010	5.101	1,939,180	5.0498	1.58%
2019-06-28	0	8.250	8.250	8.290	8.200	8.300	247,500	2,043,145	8.2551	5.010	5.010	5.034	4.979	5.040	407,598	5.0126	0.00%
2019-06-27	0	8.250	8.250	8.280	8.210	8.300	368,500	3,045,392	8.2643	5.010	5.010	5.028	4.985	5.040	606,869	5.0182	0.86%
2019-06-26	0	8.180	8.180	8.200	8.130	8.250	343,500	2,814,955	8.1949	4.967	4.967	4.979	4.937	5.010	565,697	4.9761	0.00%
2019-06-25	0	8.180	8.160	8.180	8.100	8.250	203,000	1,656,290	8.1591	4.967	4.955	4.967	4.918	5.010	334,313	4.9543	-0.12%
2019-06-24	0	8.190	8.190	8.240	8.150	8.260	257,500	2,114,330	8.2110	4.973	4.973	5.003	4.949	5.016	424,067	4.9858	0.49%
2019-06-21	0	8.150	8.150	8.220	8.150	8.320	1,225,000	10,043,740	8.1990	4.949	4.949	4.991	4.949	5.052	2,017,406	4.9785	-1.21%
2019-06-20	0	8.250	8.250	8.270	8.230	8.300	167,500	1,382,465	8.2535	5.010	5.010	5.022	4.997	5.040	275,849	5.0117	0.00%
2019-06-19	0	8.250	8.210	8.250	8.200	8.300	471,000	3,887,870	8.2545	5.010	4.985	5.010	4.979	5.040	775,672	5.0123	1.23%
2019-06-18	0	8.150	8.150	8.170	8.080	8.180	391,500	3,186,250	8.1386	4.949	4.949	4.961	4.906	4.967	644,747	4.9419	0.87%
2019-06-17	0	8.080	8.070	8.100	8.050	8.160	389,000	3,155,220	8.1111	4.906	4.900	4.918	4.888	4.955	640,629	4.9252	1.13%
2019-06-14	0	7.990	7.990	8.000	7.970	8.140	685,500	5,504,190	8.0295	4.852	4.852	4.858	4.840	4.943	1,128,924	4.8756	-1.24%
2019-06-13	0	8.090	8.070	8.100	7.980	8.130	469,000	3,778,690	8.0569	4.912	4.900	4.918	4.846	4.937	772,378	4.8923	-0.37%
2019-06-12	0	8.120	8.080	8.120	8.000	8.150	510,500	4,125,715	8.0817	4.931	4.906	4.931	4.858	4.949	840,723	4.9073	-0.98%
2019-06-11	0	8.200	8.160	8.200	8.110	8.200	817,500	6,667,330	8.1558	4.979	4.955	4.979	4.925	4.979	1,346,310	4.9523	0.74%
2019-06-10	0	8.140	8.110	8.140	8.000	8.160	1,325,500	10,753,715	8.1129	4.943	4.925	4.943	4.858	4.955	2,182,916	4.9263	2.01%
2019-06-06	0	7.980	7.950	7.980	7.940	8.000	421,500	3,360,740	7.9733	4.846	4.827	4.846	4.821	4.858	694,152	4.8415	-0.13%
2019-06-05	0	7.990	7.970	7.990	7.930	8.050	714,000	5,691,717	7.9716	4.852	4.840	4.852	4.815	4.888	1,175,860	4.8405	0.63%
2019-06-04	0	7.940	7.940	7.960	7.910	8.040	840,550	6,690,525	7.9597	4.821	4.821	4.833	4.803	4.882	1,384,270	4.8333	-0.13%
2019-06-03	0	7.950	7.910	7.950	7.900	8.010	1,127,500	8,957,155	7.9443	4.827	4.803	4.827	4.797	4.864	1,856,837	4.8239	-0.63%
2019-05-31	0	8.000	8.000	8.010	7.930	8.070	1,249,500	9,983,861	7.9903	4.858	4.858	4.864	4.815	4.900	2,057,754	4.8518	-0.74%
2019-05-30	0	8.060	8.060	8.080	7.980	8.120	785,000	6,306,392	8.0336	4.894	4.894	4.906	4.846	4.931	1,292,787	4.8781	0.00%
2019-05-29	0	8.060	8.050	8.080	7.980	8.150	1,080,500	8,694,943	8.0471	4.894	4.888	4.906	4.846	4.949	1,779,435	4.8864	1.00%
2019-05-28	0	7.980	7.980	7.990	7.980	8.260	1,434,500	11,566,751	8.0633	4.846	4.846	4.852	4.846	5.016	2,362,424	4.8961	-1.72%
2019-05-27	0	8.120	8.110	8.140	8.020	8.180	798,500	6,448,642	8.0759	4.931	4.925	4.943	4.870	4.967	1,315,020	4.9038	-0.49%
2019-05-24	0	8.160	8.160	8.190	8.110	8.210	330,500	2,701,970	8.1754	4.955	4.955	4.973	4.925	4.985	544,288	4.9642	0.12%
2019-05-23	0	8.150	8.150	8.160	8.110	8.280	659,500	5,369,061	8.1411	4.949	4.949	4.955	4.925	5.028	1,086,106	4.9434	-0.61%
2019-05-22	0	8.200	8.200	8.220	8.200	8.280	495,000	4,078,171	8.2387	4.979	4.979	4.991	4.979	5.028	815,197	5.0027	-0.12%
2019-05-21	0	8.210	8.210	8.220	8.110	8.340	810,000	6,644,415	8.2030	4.985	4.985	4.991	4.925	5.064	1,333,958	4.9810	0.37%
2019-05-20	0	8.180	8.170	8.190	8.170	8.440	1,262,500	10,430,985	8.2622	4.967	4.961	4.973	4.961	5.125	2,079,164	5.0169	-2.62%
2019-05-17	0	8.400	8.400	8.420	8.390	8.710	1,386,000	11,732,250	8.4648	5.101	5.101	5.113	5.095	5.289	2,282,551	5.1400	-0.83%
2019-05-16	0	8.910	8.900	8.910	8.800	8.940	1,996,000	17,730,200	8.8829	5.143	5.137	5.143	5.080	5.160	3,457,898	5.1275	1.02%
2019-05-15	0	8.820	8.820	8.830	8.740	8.840	907,500	7,985,940	8.7999	5.091	5.091	5.097	5.045	5.103	1,572,165	5.0796	1.03%
2019-05-14	0	8.730	8.720	8.730	8.650	8.770	768,000	6,694,762	8.7171	5.039	5.033	5.039	4.993	5.062	1,330,494	5.0318	-0.80%
2019-05-10	0	8.800	8.800	8.810	8.690	8.830	871,000	7,645,880	8.7783	5.080	5.080	5.085	5.016	5.097	1,508,932	5.0671	0.34%
2019-05-09	0	8.770	8.730	8.770	8.680	8.840	1,471,500	12,869,750	8.7460	5.062	5.039	5.062	5.010	5.103	2,549,247	5.0485	-0.68%
2019-05-08	0	8.830	8.830	8.850	8.790	8.870	1,116,000	9,865,135	8.8397	5.097	5.097	5.108	5.074	5.120	1,933,374	5.1025	-0.67%
2019-05-07	0	8.890	8.890	8.900	8.880	9.000	1,308,500	11,687,267	8.9318	5.132	5.132	5.137	5.126	5.195	2,266,863	5.1557	-1.11%
2019-05-06	0	8.990	8.970	8.990	8.850	9.000	2,411,000	21,491,090	8.9138	5.189	5.178	5.189	5.108	5.195	4,176,849	5.1453	-0.22%
2019-05-03	0	9.010	9.010	9.040	8.990	9.060	772,000	6,961,457	9.0174	5.201	5.201	5.218	5.189	5.230	1,337,423	5.2051	0.22%
2019-05-02	0	8.990	8.990	9.020	8.920	9.060	903,500	8,110,530	8.9768	5.189	5.189	5.207	5.149	5.230	1,565,236	5.1817	-0.11%
2019-04-30	0	9.000	8.980	9.000	8.900	9.000	401,000	3,584,775	8.9396	5.195	5.184	5.195	5.137	5.195	694,698	5.1602	0.45%
2019-04-29	0	8.960	8.940	8.980	8.870	9.010	514,500	4,603,285	8.9471	5.172	5.160	5.184	5.120	5.201	891,327	5.1645	0.67%
2019-04-26	0	8.900	8.900	8.920	8.840	8.970	1,072,756	9,563,795	8.9152	5.137	5.137	5.149	5.103	5.178	1,858,457	5.1461	-0.67%
2019-04-25	0	8.960	8.960	8.990	8.950	9.040	710,000	6,379,535	8.9853	5.172	5.172	5.189	5.166	5.218	1,230,014	5.1866	-0.33%
2019-04-24	0	8.990	8.990	9.000	8.960	9.060	764,000	6,860,855	8.9802	5.189	5.189	5.195	5.172	5.230	1,323,564	5.1836	-0.22%
2019-04-23	0	9.010	8.990	9.010	8.940	9.060	989,592	8,873,682	8.9670	5.201	5.189	5.201	5.160	5.230	1,714,383	5.1760	-0.44%
2019-04-18	0	9.050	9.050	9.080	9.010	9.060	409,500	3,702,745	9.0421	5.224	5.224	5.241	5.201	5.230	709,423	5.2194	-0.11%
2019-04-17	0	9.060	9.060	9.070	9.030	9.150	362,000	3,286,795	9.0795	5.230	5.230	5.235	5.212	5.282	627,134	5.2410	-0.77%
2019-04-16	0	9.130	9.090	9.130	8.990	9.140	1,070,000	9,688,260	9.0544	5.270	5.247	5.270	5.189	5.276	1,853,683	5.2265	0.55%
2019-04-15	0	9.080	9.080	9.120	9.010	9.150	850,500	7,720,993	9.0782	5.241	5.241	5.264	5.201	5.282	1,473,418	5.2402	0.22%
2019-04-12	0	9.060	9.030	9.060	8.850	9.060	685,800	6,145,648	8.9613	5.230	5.212	5.230	5.108	5.230	1,188,089	5.1727	1.68%
2019-04-11	0	8.910	8.910	8.940	8.880	8.970	809,000	7,217,500	8.9215	5.143	5.143	5.160	5.126	5.178	1,401,523	5.1498	-0.67%
2019-04-10	0	8.970	8.970	8.990	8.850	8.980	709,000	6,322,840	8.9180	5.178	5.178	5.189	5.108	5.184	1,228,281	5.1477	0.79%
2019-04-09	0	8.900	8.890	8.910	8.840	8.980	1,802,500	16,050,945	8.9048	5.137	5.132	5.143	5.103	5.184	3,122,676	5.1401	-0.89%
2019-04-08	0	8.980	8.980	9.000	8.960	9.150	2,205,501	19,910,249	9.0275	5.184	5.184	5.195	5.172	5.282	3,820,840	5.2110	-1.54%
2019-04-04	0	9.120	9.120	9.130	9.110	9.250	927,000	8,501,640	9.1711	5.264	5.264	5.270	5.259	5.339	1,605,947	5.2938	-0.22%
2019-04-03	0	9.140	9.140	9.160	9.110	9.190	901,500	8,247,560	9.1487	5.276	5.276	5.287	5.259	5.305	1,561,771	5.2809	-0.33%
2019-04-02	0	9.170	9.170	9.200	9.120	9.220	532,554	4,882,549	9.1682	5.293	5.293	5.311	5.264	5.322	922,604	5.2921	0.11%
2019-04-01	0	9.160	9.160	9.170	9.150	9.280	1,422,500	13,077,652	9.1934	5.287	5.287	5.293	5.282	5.357	2,464,358	5.3067	-0.54%
2019-03-29	0	9.210	9.170	9.210	9.040	9.250	1,882,600	17,255,132	9.1656	5.316	5.293	5.316	5.218	5.339	3,261,442	5.2906	1.21%
2019-03-28	0	9.100	9.100	9.110	9.020	9.170	1,039,500	9,440,540	9.0818	5.253	5.253	5.259	5.207	5.293	1,800,844	5.2423	-0.44%
2019-03-27	0	9.140	9.120	9.140	9.080	9.220	840,500	7,670,205	9.1258	5.276	5.264	5.276	5.241	5.322	1,456,094	5.2677	-0.22%
2019-03-26	0	9.160	9.150	9.160	9.130	9.440	1,486,000	13,671,833	9.2004	5.287	5.282	5.287	5.270	5.449	2,574,367	5.3108	-1.51%
2019-03-25	0	9.300	9.300	9.330	9.120	9.440	1,824,500	16,968,670	9.3004	5.368	5.368	5.386	5.264	5.449	3,160,789	5.3685	-1.59%
2019-03-22	0	9.450	9.420	9.450	8.920	9.450	5,041,500	46,788,000	9.2806	5.455	5.438	5.455	5.149	5.455	8,733,963	5.3570	5.70%
2019-03-21	0	8.940	8.940	8.960	8.910	9.170	1,857,500	16,800,975	9.0449	5.160	5.160	5.172	5.143	5.293	3,217,958	5.2210	-0.11%
2019-03-20	0	8.950	8.910	8.950	8.800	8.970	934,500	8,345,980	8.9310	5.166	5.143	5.166	5.080	5.178	1,618,941	5.1552	0.22%
2019-03-19	0	8.930	8.880	8.930	8.850	8.960	1,383,000	12,332,325	8.9171	5.155	5.126	5.155	5.108	5.172	2,395,928	5.1472	0.34%
2019-03-18	0	8.900	8.880	8.900	8.750	8.900	985,500	8,709,335	8.8375	5.137	5.126	5.137	5.051	5.137	1,707,294	5.1013	0.23%
2019-03-15	0	8.880	8.850	8.880	8.710	8.890	973,500	8,586,147	8.8199	5.126	5.108	5.126	5.028	5.132	1,686,505	5.0911	1.60%
2019-03-14	0	8.740	8.720	8.740	8.550	8.740	1,324,500	11,511,482	8.6912	5.045	5.033	5.045	4.935	5.045	2,294,582	5.0168	1.51%
2019-03-13	0	8.610	8.570	8.610	8.340	8.650	3,510,500	29,769,450	8.4801	4.970	4.947	4.970	4.814	4.993	6,081,638	4.8950	-0.35%
2019-03-12	0	8.640	8.630	8.640	8.580	8.910	3,304,500	28,671,067	8.6764	4.987	4.981	4.987	4.953	5.143	5,724,761	5.0083	-3.03%
2019-03-11	0	8.910	8.910	8.920	8.800	8.990	638,000	5,687,980	8.9153	5.143	5.143	5.149	5.080	5.189	1,105,280	5.1462	0.56%
2019-03-08	0	8.860	8.860	8.890	8.860	8.980	581,756	5,177,258	8.8994	5.114	5.114	5.132	5.114	5.184	1,007,842	5.1370	-1.34%
2019-03-07	0	8.980	8.950	8.980	8.900	8.990	699,000	6,255,627	8.9494	5.184	5.166	5.184	5.137	5.189	1,210,957	5.1659	0.45%
2019-03-06	0	8.940	8.940	8.980	8.930	8.990	435,000	3,900,200	8.9660	5.160	5.160	5.184	5.155	5.189	753,600	5.1754	-0.22%
2019-03-05	0	8.960	8.960	8.990	8.920	9.020	723,500	6,489,980	8.9703	5.172	5.172	5.189	5.149	5.207	1,253,401	5.1779	-0.44%
2019-03-04	0	9.000	8.950	9.000	8.900	9.120	1,563,000	14,117,080	9.0320	5.195	5.166	5.195	5.137	5.264	2,707,762	5.2136	1.12%
2019-03-01	0	8.900	8.860	8.900	8.790	9.050	1,233,000	10,922,230	8.8583	5.137	5.114	5.137	5.074	5.224	2,136,066	5.1132	0.91%
2019-02-28	0	8.820	8.820	8.860	8.810	9.020	969,500	8,609,234	8.8801	5.091	5.091	5.114	5.085	5.207	1,679,575	5.1258	-1.45%
2019-02-27	0	8.950	8.910	8.950	8.880	9.180	975,500	8,793,980	9.0148	5.166	5.143	5.166	5.126	5.299	1,689,969	5.2036	-1.65%
2019-02-26	0	9.100	9.060	9.100	9.000	9.200	999,000	9,093,039	9.1021	5.253	5.230	5.253	5.195	5.311	1,730,681	5.2540	-0.44%
2019-02-25	0	9.140	9.140	9.150	9.050	9.290	2,807,000	25,797,701	9.1905	5.276	5.276	5.282	5.224	5.362	4,862,885	5.3050	1.44%
2019-02-22	0	9.010	9.010	9.040	8.860	9.080	683,500	6,135,599	8.9767	5.201	5.201	5.218	5.114	5.241	1,184,105	5.1816	0.56%
2019-02-21	0	8.960	8.910	8.960	8.900	9.080	998,000	8,943,790	8.9617	5.172	5.143	5.172	5.137	5.241	1,728,949	5.1730	0.00%
2019-02-20	0	8.960	8.930	8.960	8.810	8.990	1,732,500	15,482,204	8.9363	5.172	5.155	5.172	5.085	5.189	3,001,407	5.1583	1.47%
2019-02-19	0	8.830	8.820	8.830	8.780	8.880	854,755	7,550,360	8.8334	5.097	5.091	5.097	5.068	5.126	1,480,789	5.0989	0.11%
2019-02-18	0	8.820	8.810	8.820	8.820	9.000	1,558,500	13,822,708	8.8692	5.091	5.085	5.091	5.091	5.195	2,699,967	5.1196	-0.56%
2019-02-15	0	8.870	8.830	8.870	8.800	9.000	1,520,000	13,528,032	8.9000	5.120	5.097	5.120	5.080	5.195	2,633,269	5.1374	-0.67%
2019-02-14	0	8.930	8.920	8.930	8.900	9.000	1,213,500	10,873,738	8.9606	5.155	5.149	5.155	5.137	5.195	2,102,284	5.1723	-0.56%
2019-02-13	0	8.980	8.970	8.980	8.800	9.020	2,371,500	21,287,450	8.9764	5.184	5.178	5.184	5.080	5.207	4,108,419	5.1814	1.47%
2019-02-12	0	8.850	8.830	8.850	8.720	9.020	2,459,000	21,750,343	8.8452	5.108	5.097	5.108	5.033	5.207	4,260,005	5.1057	-1.78%
2019-02-11	0	9.010	9.010	9.030	8.950	9.200	3,377,500	30,639,935	9.0718	5.201	5.201	5.212	5.166	5.311	5,851,227	5.2365	0.11%
2019-02-08	0	9.000	8.990	9.000	8.500	9.000	3,876,000	34,259,252	8.8388	5.195	5.189	5.195	4.906	5.195	6,714,835	5.1020	5.88%
2019-02-04	0	8.500	8.490	8.500	8.390	8.500	497,000	4,218,595	8.4881	4.906	4.901	4.906	4.843	4.906	861,010	4.8996	0.83%
2019-02-01	0	8.430	8.420	8.430	8.400	8.490	910,500	7,698,545	8.4553	4.866	4.860	4.866	4.849	4.901	1,577,363	4.8806	0.24%
2019-01-31	0	8.410	8.410	8.420	8.360	8.460	1,023,000	8,609,980	8.4164	4.854	4.854	4.860	4.826	4.883	1,772,259	4.8582	-0.12%
2019-01-30	0	8.420	8.390	8.420	8.350	8.450	1,804,500	15,168,750	8.4061	4.860	4.843	4.860	4.820	4.878	3,126,140	4.8522	0.96%
2019-01-29	0	8.340	8.320	8.340	8.220	8.350	1,317,500	10,933,315	8.2985	4.814	4.803	4.814	4.745	4.820	2,282,455	4.7902	0.24%
2019-01-28	0	8.320	8.300	8.320	8.250	8.340	1,485,000	12,301,055	8.2835	4.803	4.791	4.803	4.762	4.814	2,572,634	4.7815	0.85%
2019-01-25	0	8.250	8.220	8.250	8.180	8.250	580,500	4,773,560	8.2232	4.762	4.745	4.762	4.722	4.762	1,005,666	4.7467	0.36%
2019-01-24	0	8.220	8.210	8.220	8.190	8.260	474,000	3,897,115	8.2218	4.745	4.739	4.745	4.728	4.768	821,164	4.7458	0.61%
2019-01-23	0	8.170	8.160	8.180	8.100	8.180	623,046	5,077,897	8.1501	4.716	4.710	4.722	4.676	4.722	1,079,373	4.7045	0.74%
2019-01-22	0	8.110	8.050	8.110	8.030	8.200	523,500	4,229,150	8.0786	4.681	4.647	4.681	4.635	4.733	906,919	4.6632	-0.61%
2019-01-21	0	8.160	8.160	8.170	8.150	8.250	486,500	3,993,585	8.2088	4.710	4.710	4.716	4.704	4.762	842,819	4.7384	-0.49%
2019-01-18	0	8.200	8.170	8.200	8.140	8.280	283,000	2,324,445	8.2136	4.733	4.716	4.733	4.699	4.779	490,273	4.7411	0.12%
2019-01-17	0	8.190	8.170	8.190	8.050	8.270	1,190,200	9,768,690	8.2076	4.728	4.716	4.728	4.647	4.774	2,061,919	4.7377	1.74%
2019-01-16	0	8.050	8.050	8.060	8.010	8.100	258,000	2,081,405	8.0675	4.647	4.647	4.652	4.624	4.676	446,963	4.6568	-0.12%
2019-01-15	0	8.060	8.060	8.090	8.000	8.090	223,000	1,794,710	8.0480	4.652	4.652	4.670	4.618	4.670	386,328	4.6456	0.37%
2019-01-14	0	8.030	8.030	8.060	8.030	8.100	231,000	1,863,290	8.0662	4.635	4.635	4.652	4.635	4.676	400,188	4.6560	-0.25%
2019-01-11	0	8.050	8.000	8.050	7.950	8.050	353,500	2,826,195	7.9949	4.647	4.618	4.647	4.589	4.647	612,408	4.6149	0.25%
2019-01-10	0	8.030	8.020	8.030	7.990	8.100	241,000	1,936,575	8.0356	4.635	4.629	4.635	4.612	4.676	417,512	4.6384	0.12%
2019-01-09	0	8.020	7.990	8.030	7.950	8.040	578,500	4,628,635	8.0011	4.629	4.612	4.635	4.589	4.641	1,002,201	4.6185	1.39%
2019-01-08	0	7.910	7.910	7.940	7.900	7.980	178,500	1,418,610	7.9474	4.566	4.566	4.583	4.560	4.606	309,236	4.5875	-0.63%
2019-01-07	0	7.960	7.900	7.960	7.850	7.970	260,500	2,065,130	7.9276	4.595	4.560	4.595	4.531	4.601	451,294	4.5760	1.40%
2019-01-04	0	7.850	7.850	7.920	7.740	7.970	318,500	2,492,915	7.8270	4.531	4.531	4.572	4.468	4.601	551,774	4.5180	1.16%
2019-01-03	0	7.760	7.750	7.760	7.750	7.890	544,000	4,227,460	7.7711	4.479	4.474	4.479	4.474	4.554	942,433	4.4857	-0.39%
2019-01-02	0	7.790	7.780	7.820	7.750	8.000	855,000	6,686,485	7.8205	4.497	4.491	4.514	4.474	4.618	1,481,214	4.5142	-1.39%
2018-12-31	0	7.900	7.900	7.930	7.850	7.940	69,000	544,870	7.8967	4.560	4.560	4.577	4.531	4.583	119,537	4.5582	0.64%
2018-12-28	0	7.850	7.850	7.870	7.830	7.880	107,500	845,010	7.8606	4.531	4.531	4.543	4.520	4.549	186,234	4.5373	0.13%
2018-12-27	0	7.840	7.840	7.870	7.840	7.930	306,500	2,415,815	7.8819	4.525	4.525	4.543	4.525	4.577	530,985	4.5497	-0.38%
2018-12-24	0	7.870	7.850	7.870	7.830	7.870	54,500	427,945	7.8522	4.543	4.531	4.543	4.520	4.543	94,417	4.5325	0.13%
2018-12-21	0	7.860	7.850	7.880	7.830	7.930	430,500	3,387,335	7.8684	4.537	4.531	4.549	4.520	4.577	745,804	4.5419	-0.88%
2018-12-20	0	7.930	7.920	7.930	7.900	8.060	370,500	2,943,855	7.9456	4.577	4.572	4.577	4.560	4.652	641,859	4.5864	-1.73%
2018-12-19	0	8.070	8.010	8.070	7.960	8.070	222,500	1,782,910	8.0131	4.658	4.624	4.658	4.595	4.658	385,462	4.6254	1.13%
2018-12-18	0	7.980	7.980	8.000	7.950	8.070	225,000	1,797,255	7.9878	4.606	4.606	4.618	4.589	4.658	389,793	4.6108	-0.25%
2018-12-17	0	8.000	8.000	8.020	7.900	8.020	305,500	2,436,170	7.9744	4.618	4.618	4.629	4.560	4.629	529,252	4.6030	0.63%
2018-12-14	0	7.950	7.910	7.950	7.900	8.080	913,500	7,265,800	7.9538	4.589	4.566	4.589	4.560	4.664	1,582,560	4.5912	-1.49%
2018-12-13	0	8.070	8.070	8.110	8.020	8.120	203,500	1,645,675	8.0869	4.658	4.658	4.681	4.629	4.687	352,546	4.6680	0.12%
2018-12-12	0	8.060	8.060	8.070	8.000	8.060	139,500	1,121,282	8.0379	4.652	4.652	4.658	4.618	4.652	241,672	4.6397	1.13%
2018-12-11	0	7.970	7.960	7.970	7.920	8.010	452,000	3,605,805	7.9774	4.601	4.595	4.601	4.572	4.624	783,051	4.6048	0.00%
2018-12-10	0	7.970	7.960	7.970	7.950	8.060	588,000	4,690,945	7.9778	4.601	4.595	4.601	4.589	4.652	1,018,659	4.6050	-1.24%
2018-12-07	0	8.070	8.060	8.070	8.050	8.150	408,000	3,298,170	8.0838	4.658	4.652	4.658	4.647	4.704	706,825	4.6662	-0.12%
2018-12-06	0	8.080	8.070	8.080	8.070	8.170	551,846	4,469,088	8.0984	4.664	4.658	4.664	4.658	4.716	956,026	4.6747	-1.34%
2018-12-05	0	8.190	8.170	8.190	8.020	8.220	421,000	3,417,457	8.1175	4.728	4.716	4.728	4.629	4.745	729,346	4.6856	-0.97%
2018-12-04	0	8.270	8.250	8.270	8.200	8.320	380,000	3,132,390	8.2431	4.774	4.762	4.774	4.733	4.803	658,317	4.7582	0.12%
2018-12-03	0	8.260	8.260	8.290	8.150	8.310	1,270,500	10,492,940	8.2589	4.768	4.768	4.785	4.704	4.797	2,201,031	4.7673	1.10%
2018-11-30	0	8.170	8.080	8.170	8.080	8.170	340,000	2,759,030	8.1148	4.716	4.664	4.716	4.664	4.716	589,021	4.6841	0.25%
2018-11-29	0	8.150	8.100	8.150	8.080	8.170	280,500	2,278,515	8.1230	4.704	4.676	4.704	4.664	4.716	485,942	4.6889	0.00%
2018-11-28	0	8.150	8.110	8.150	8.050	8.150	337,500	2,734,715	8.1029	4.704	4.681	4.704	4.647	4.704	584,690	4.6772	-0.12%
2018-11-27	0	8.160	8.130	8.160	8.100	8.180	250,000	2,036,675	8.1467	4.710	4.693	4.710	4.676	4.722	433,103	4.7025	-0.49%
2018-11-26	0	8.200	8.140	8.200	8.080	8.200	182,000	1,483,000	8.1484	4.733	4.699	4.733	4.664	4.733	315,299	4.7035	1.23%
2018-11-23	0	8.100	8.100	8.150	8.090	8.140	236,000	1,913,725	8.1090	4.676	4.676	4.704	4.670	4.699	408,850	4.6808	-0.98%
2018-11-22	0	8.180	8.140	8.180	8.060	8.180	333,500	2,705,100	8.1112	4.722	4.699	4.722	4.652	4.722	577,760	4.6820	0.99%
2018-11-21	0	8.100	8.100	8.110	8.020	8.140	617,500	4,984,390	8.0719	4.676	4.676	4.681	4.629	4.699	1,069,765	4.6593	-0.49%
2018-11-20	0	8.140	8.140	8.190	8.120	8.230	191,000	1,558,315	8.1587	4.699	4.699	4.728	4.687	4.751	330,891	4.7095	-0.97%
2018-11-19	0	8.220	8.210	8.220	8.180	8.230	436,500	3,582,705	8.2078	4.745	4.739	4.745	4.722	4.751	756,199	4.7378	0.49%
2018-11-16	0	8.180	8.150	8.180	8.090	8.210	582,000	4,743,342	8.1501	4.722	4.704	4.722	4.670	4.739	1,008,265	4.7045	0.12%
2018-11-15	0	8.170	8.130	8.170	8.100	8.210	376,500	3,065,015	8.1408	4.716	4.693	4.716	4.676	4.739	652,254	4.6991	-0.12%
2018-11-14	0	8.180	8.100	8.180	8.100	8.230	433,000	3,528,035	8.1479	4.722	4.676	4.722	4.676	4.751	750,135	4.7032	0.86%
2018-11-13	0	8.110	8.110	8.160	8.070	8.180	372,500	3,029,510	8.1329	4.681	4.681	4.710	4.658	4.722	645,324	4.6946	-0.86%
2018-11-12	0	8.180	8.170	8.180	8.070	8.200	230,000	1,877,385	8.1625	4.722	4.716	4.722	4.658	4.733	398,455	4.7117	0.37%
2018-11-09	0	8.150	8.090	8.150	8.050	8.210	268,000	2,171,880	8.1040	4.704	4.670	4.704	4.647	4.739	464,287	4.6779	-0.61%
2018-11-08	0	8.200	8.190	8.200	8.080	8.240	1,019,001	8,332,028	8.1767	4.733	4.728	4.733	4.664	4.756	1,765,331	4.7198	1.36%
2018-11-07	0	8.090	8.080	8.090	8.030	8.140	792,500	6,401,948	8.0782	4.670	4.664	4.670	4.635	4.699	1,372,938	4.6630	0.12%
2018-11-06	0	8.080	8.060	8.080	8.050	8.110	298,500	2,409,210	8.0711	4.664	4.652	4.664	4.647	4.681	517,125	4.6589	-0.25%
2018-11-05	0	8.100	8.080	8.100	8.040	8.150	405,500	3,280,087	8.0890	4.676	4.664	4.676	4.641	4.704	702,494	4.6692	-0.12%
2018-11-02	0	8.110	8.110	8.150	8.020	8.160	986,500	8,003,975	8.1135	4.681	4.681	4.704	4.629	4.710	1,709,026	4.6834	1.25%
2018-11-01	0	8.010	7.990	8.020	7.810	8.070	838,000	6,675,470	7.9660	4.624	4.612	4.629	4.508	4.658	1,451,763	4.5982	0.75%
2018-10-31	0	7.950	7.950	7.990	7.920	8.040	431,500	3,443,980	7.9814	4.589	4.589	4.612	4.572	4.641	747,536	4.6071	0.00%
2018-10-30	0	7.950	7.950	8.030	7.850	8.150	536,500	4,281,140	7.9798	4.589	4.589	4.635	4.531	4.704	929,440	4.6062	-1.61%
2018-10-29	0	8.080	8.080	8.120	8.040	8.240	267,000	2,163,880	8.1044	4.664	4.664	4.687	4.641	4.756	462,554	4.6781	-0.86%
2018-10-26	0	8.150	8.130	8.150	8.010	8.210	657,500	5,326,202	8.1007	4.704	4.693	4.704	4.624	4.739	1,139,062	4.6760	-0.24%
2018-10-25	0	8.170	8.150	8.170	8.000	8.210	799,500	6,502,102	8.1327	4.716	4.704	4.716	4.618	4.739	1,385,065	4.6944	-0.49%
2018-10-24	0	8.210	8.170	8.210	8.030	8.230	871,000	7,109,847	8.1629	4.739	4.716	4.739	4.635	4.751	1,508,932	4.7118	1.73%
2018-10-23	0	8.070	8.030	8.070	8.030	8.180	549,500	4,436,285	8.0733	4.658	4.635	4.658	4.635	4.722	951,961	4.6602	-1.34%
2018-10-22	0	8.180	8.180	8.200	8.160	8.250	659,500	5,407,317	8.1991	4.722	4.722	4.733	4.710	4.762	1,142,527	4.7328	-0.37%
2018-10-19	0	8.210	8.190	8.210	8.090	8.250	860,000	7,021,265	8.1643	4.739	4.728	4.739	4.670	4.762	1,489,876	4.7127	0.37%
2018-10-18	0	8.180	8.160	8.180	7.900	8.290	1,501,000	12,210,662	8.1350	4.722	4.710	4.722	4.560	4.785	2,600,353	4.6958	2.38%
2018-10-16	0	7.990	7.970	7.990	7.860	8.000	559,000	4,446,822	7.9550	4.612	4.601	4.612	4.537	4.618	968,419	4.5918	0.00%
2018-10-15	0	7.990	7.980	7.990	7.840	8.000	392,000	3,105,985	7.9234	4.612	4.606	4.612	4.525	4.618	679,106	4.5736	0.13%
2018-10-12	0	7.980	7.960	7.980	7.720	8.010	1,637,000	12,962,290	7.9183	4.606	4.595	4.606	4.456	4.624	2,835,961	4.5707	1.53%
2018-10-11	0	7.860	7.810	7.860	7.810	8.080	2,056,500	16,330,350	7.9408	4.537	4.508	4.537	4.508	4.664	3,562,709	4.5837	-3.44%
2018-10-10	0	8.140	8.090	8.140	8.080	8.200	368,504	2,991,877	8.1190	4.699	4.670	4.699	4.664	4.733	638,401	4.6865	-0.73%
2018-10-09	0	8.200	8.150	8.200	8.030	8.270	565,462	4,615,000	8.1615	4.733	4.704	4.733	4.635	4.774	979,614	4.7110	0.00%
2018-10-08	0	8.200	8.190	8.200	8.180	8.440	735,000	6,087,845	8.2828	4.733	4.728	4.733	4.722	4.872	1,273,324	4.7811	-2.38%
2018-10-05	0	8.400	8.370	8.420	8.350	8.430	501,500	4,204,110	8.3831	4.849	4.831	4.860	4.820	4.866	868,805	4.8390	-0.59%
2018-10-04	0	8.450	8.400	8.450	8.370	8.450	519,000	4,359,404	8.3996	4.878	4.849	4.878	4.831	4.878	899,123	4.8485	0.00%
2018-10-03	0	8.450	8.430	8.450	8.380	8.500	824,500	6,962,285	8.4443	4.878	4.866	4.878	4.837	4.906	1,428,375	4.8743	0.84%
2018-10-02	0	8.380	8.350	8.380	8.330	8.500	771,000	6,483,475	8.4092	4.837	4.820	4.837	4.808	4.906	1,335,691	4.8540	-1.30%
2018-09-28	0	8.490	8.470	8.490	8.400	8.500	1,533,000	12,960,510	8.4543	4.901	4.889	4.901	4.849	4.906	2,655,790	4.8801	1.31%
2018-09-27	0	8.380	8.310	8.380	8.220	8.450	1,271,000	10,607,920	8.3461	4.837	4.797	4.837	4.745	4.878	2,201,898	4.8176	1.95%
2018-09-26	0	8.220	8.180	8.220	8.160	8.300	1,122,500	9,246,320	8.2373	4.745	4.722	4.745	4.710	4.791	1,944,634	4.7548	0.74%
2018-09-24	0	8.160	8.150	8.170	8.100	8.190	240,500	1,962,395	8.1596	4.710	4.704	4.716	4.676	4.728	416,645	4.7100	0.25%
2018-09-21	0	8.140	8.140	8.170	8.100	8.250	606,500	4,970,405	8.1952	4.699	4.699	4.716	4.676	4.762	1,050,709	4.7305	0.49%
2018-09-20	0	8.100	8.100	8.120	8.020	8.150	546,000	4,414,631	8.0854	4.676	4.676	4.687	4.629	4.704	945,898	4.6671	-0.25%
2018-09-19	0	8.120	8.100	8.120	8.070	8.210	678,500	5,517,561	8.1320	4.687	4.676	4.687	4.658	4.739	1,175,443	4.6940	-0.25%
2018-09-18	0	8.140	8.130	8.140	8.070	8.190	416,500	3,387,815	8.1340	4.699	4.693	4.699	4.658	4.728	721,550	4.6952	0.62%
2018-09-17	0	8.090	8.090	8.100	8.070	8.210	390,000	3,171,075	8.1310	4.670	4.670	4.676	4.658	4.739	675,641	4.6934	-0.98%
2018-09-14	0	8.170	8.130	8.170	8.100	8.250	579,500	4,756,102	8.2073	4.716	4.693	4.716	4.676	4.762	1,003,934	4.7375	-0.24%
2018-09-13	0	8.190	8.140	8.190	7.930	8.230	1,315,000	10,669,785	8.1139	4.728	4.699	4.728	4.577	4.751	2,278,124	4.6836	2.76%
2018-09-12	0	7.970	7.940	7.970	7.910	8.020	647,278	5,150,117	7.9566	4.601	4.583	4.601	4.566	4.629	1,121,353	4.5928	-0.75%
2018-09-11	0	8.030	8.000	8.030	7.960	8.070	857,000	6,871,050	8.0176	4.635	4.618	4.635	4.595	4.658	1,484,678	4.6280	1.01%
2018-09-10	0	7.950	7.950	8.000	7.950	8.130	495,000	3,964,562	8.0092	4.589	4.589	4.618	4.589	4.693	857,545	4.6232	-2.33%
2018-09-07	0	8.140	8.130	8.140	8.000	8.150	693,000	5,612,012	8.0981	4.699	4.693	4.699	4.618	4.704	1,200,563	4.6745	0.99%
2018-09-06	0	8.280	8.280	8.310	8.260	8.440	1,711,000	14,266,530	8.3381	4.652	4.652	4.669	4.641	4.742	3,045,067	4.6851	0.00%
2018-09-05	0	8.280	8.280	8.330	8.260	8.500	881,000	7,360,345	8.3545	4.652	4.652	4.681	4.641	4.776	1,567,916	4.6943	-2.59%
2018-09-04	0	8.500	8.480	8.500	8.310	8.500	1,520,500	12,810,990	8.4255	4.776	4.765	4.776	4.669	4.776	2,706,034	4.7342	1.80%
2018-09-03	0	8.350	8.350	8.360	8.300	8.470	982,050	8,213,025	8.3631	4.692	4.692	4.697	4.664	4.759	1,747,755	4.6992	-0.60%
2018-08-31	0	8.400	8.400	8.410	8.380	8.480	1,772,500	14,938,570	8.4280	4.720	4.720	4.726	4.709	4.765	3,154,519	4.7356	-1.06%
2018-08-30	0	8.490	8.470	8.490	8.440	8.530	1,619,000	13,743,930	8.4891	4.770	4.759	4.770	4.742	4.793	2,881,335	4.7700	-0.12%
2018-08-29	0	8.500	8.490	8.500	8.320	8.530	3,709,000	31,335,490	8.4485	4.776	4.770	4.776	4.675	4.793	6,600,908	4.7471	2.66%
2018-08-28	0	8.280	8.250	8.280	8.190	8.390	1,055,000	8,725,429	8.2705	4.652	4.636	4.652	4.602	4.714	1,877,584	4.6472	0.49%
2018-08-27	0	8.240	8.240	8.250	8.000	8.300	2,831,500	23,207,775	8.1963	4.630	4.630	4.636	4.495	4.664	5,039,221	4.6054	4.57%
2018-08-24	0	7.880	7.880	7.900	7.730	7.920	388,500	3,062,332	7.8825	4.428	4.428	4.439	4.343	4.450	691,414	4.4291	-0.38%
2018-08-23	0	7.910	7.900	7.910	7.770	7.940	427,000	3,362,420	7.8745	4.445	4.439	4.445	4.366	4.461	759,932	4.4246	0.13%
2018-08-22	0	7.900	7.840	7.900	7.790	7.940	332,579	2,613,803	7.8592	4.439	4.405	4.439	4.377	4.461	591,891	4.4160	-0.38%
2018-08-21	0	7.930	7.910	7.930	7.810	7.970	452,000	3,569,990	7.8982	4.456	4.445	4.456	4.388	4.478	804,425	4.4379	1.54%
2018-08-20	0	7.810	7.800	7.810	7.650	7.810	589,500	4,573,010	7.7574	4.388	4.383	4.388	4.298	4.388	1,049,133	4.3588	2.49%
2018-08-17	0	7.620	7.610	7.620	7.530	7.710	424,500	3,222,030	7.5902	4.282	4.276	4.282	4.231	4.332	755,483	4.2649	-0.78%
2018-08-16	0	7.680	7.680	7.710	7.480	7.730	806,000	6,135,215	7.6119	4.315	4.315	4.332	4.203	4.343	1,434,438	4.2771	2.13%
2018-08-15	0	7.520	7.490	7.520	7.480	7.720	998,000	7,553,810	7.5689	4.225	4.209	4.225	4.203	4.338	1,776,141	4.2529	-2.21%
2018-08-14	0	7.690	7.660	7.690	7.660	7.790	551,500	4,244,670	7.6966	4.321	4.304	4.321	4.304	4.377	981,505	4.3247	-1.41%
2018-08-13	0	7.800	7.760	7.800	7.700	7.830	249,500	1,938,432	7.7693	4.383	4.360	4.383	4.327	4.400	444,035	4.3655	0.26%
2018-08-10	0	7.780	7.760	7.780	7.750	7.830	355,500	2,763,235	7.7728	4.372	4.360	4.372	4.355	4.400	632,683	4.3675	0.39%
2018-08-09	0	7.750	7.750	7.780	7.700	7.850	303,000	2,362,235	7.7962	4.355	4.355	4.372	4.327	4.411	539,249	4.3806	-0.64%
2018-08-08	0	7.800	7.760	7.830	7.680	7.860	186,500	1,451,255	7.7815	4.383	4.360	4.400	4.315	4.416	331,914	4.3724	0.26%
2018-08-07	0	7.780	7.670	7.780	7.660	7.820	581,500	4,485,340	7.7134	4.372	4.310	4.372	4.304	4.394	1,034,896	4.3341	0.39%
2018-08-06	0	7.750	7.700	7.750	7.650	7.900	528,000	4,090,317	7.7468	4.355	4.327	4.355	4.298	4.439	939,682	4.3529	-0.64%
2018-08-03	0	7.800	7.760	7.800	7.720	8.000	166,000	1,291,140	7.7780	4.383	4.360	4.383	4.338	4.495	295,430	4.3704	0.26%
2018-08-02	0	7.780	7.780	7.840	7.750	7.900	503,500	3,931,130	7.8076	4.372	4.372	4.405	4.355	4.439	896,079	4.3870	-1.52%
2018-08-01	0	7.900	7.890	7.900	7.880	8.050	267,500	2,125,785	7.9469	4.439	4.433	4.439	4.428	4.523	476,070	4.4653	-1.25%
2018-07-31	0	8.000	8.000	8.010	7.970	8.070	142,000	1,136,200	8.0014	4.495	4.495	4.501	4.478	4.534	252,717	4.4959	0.00%
2018-07-30	0	8.000	7.960	8.000	7.920	8.120	340,000	2,719,210	7.9977	4.495	4.473	4.495	4.450	4.563	605,098	4.4938	0.50%
2018-07-27	0	7.960	7.960	7.970	7.910	8.000	146,500	1,168,380	7.9753	4.473	4.473	4.478	4.445	4.495	260,726	4.4813	-0.50%
2018-07-26	0	8.000	7.900	8.000	7.880	8.010	221,000	1,754,695	7.9398	4.495	4.439	4.495	4.428	4.501	393,314	4.4613	0.25%
2018-07-25	0	7.980	7.980	8.000	7.960	8.030	451,000	3,606,285	7.9962	4.484	4.484	4.495	4.473	4.512	802,645	4.4930	-0.37%
2018-07-24	0	8.010	7.970	8.010	7.850	8.010	417,000	3,319,800	7.9612	4.501	4.478	4.501	4.411	4.501	742,135	4.4733	1.39%
2018-07-23	0	7.900	7.840	7.900	7.800	7.900	150,500	1,183,117	7.8612	4.439	4.405	4.439	4.383	4.439	267,845	4.4172	0.89%
2018-07-20	0	7.830	7.760	7.830	7.730	7.840	433,500	3,366,060	7.7648	4.400	4.360	4.400	4.343	4.405	771,500	4.3630	-0.51%
2018-07-19	0	7.870	7.830	7.870	7.800	7.900	149,000	1,170,412	7.8551	4.422	4.400	4.422	4.383	4.439	265,175	4.4137	0.00%
2018-07-18	0	7.870	7.860	7.870	7.840	7.890	513,500	4,037,563	7.8628	4.422	4.416	4.422	4.405	4.433	913,876	4.4181	0.25%
2018-07-17	0	7.850	7.820	7.850	7.790	7.890	516,000	4,041,110	7.8316	4.411	4.394	4.411	4.377	4.433	918,325	4.4005	-0.38%
2018-07-16	0	7.880	7.880	7.900	7.830	7.980	332,000	2,616,865	7.8821	4.428	4.428	4.439	4.400	4.484	590,861	4.4289	-1.01%
2018-07-13	0	7.960	7.940	7.970	7.830	7.980	237,000	1,876,550	7.9179	4.473	4.461	4.478	4.400	4.484	421,789	4.4490	0.38%
2018-07-12	0	7.930	7.910	7.930	7.860	7.980	321,500	2,548,805	7.9279	4.456	4.445	4.456	4.416	4.484	572,174	4.4546	0.38%
2018-07-11	0	7.900	7.890	7.900	7.880	7.990	425,500	3,377,285	7.9372	4.439	4.433	4.439	4.428	4.490	757,262	4.4599	-1.25%
2018-07-10	0	8.000	7.960	8.000	7.950	8.030	501,000	4,004,015	7.9920	4.495	4.473	4.495	4.467	4.512	891,630	4.4907	0.63%
2018-07-09	0	7.950	7.940	7.950	7.840	7.970	521,090	4,133,394	7.9322	4.467	4.461	4.467	4.405	4.478	927,384	4.4570	0.38%
2018-07-06	0	7.920	7.870	7.920	7.700	7.950	573,500	4,478,875	7.8097	4.450	4.422	4.450	4.327	4.467	1,020,658	4.3882	0.51%
2018-07-05	0	7.880	7.820	7.880	7.760	7.990	618,000	4,845,120	7.8400	4.428	4.394	4.428	4.360	4.490	1,099,855	4.4052	-0.38%
2018-07-04	0	7.910	7.830	7.910	7.840	8.090	1,049,500	8,286,920	7.8961	4.445	4.400	4.445	4.405	4.546	1,867,795	4.4367	0.00%
2018-07-03	0	7.910	7.910	7.970	7.830	8.000	868,000	6,859,710	7.9029	4.445	4.445	4.478	4.400	4.495	1,544,780	4.4406	-1.62%
2018-06-29	0	8.040	8.020	8.040	7.950	8.040	327,000	2,617,095	8.0033	4.518	4.506	4.518	4.467	4.518	581,962	4.4970	1.26%
2018-06-28	0	7.940	7.940	7.970	7.830	8.040	807,000	6,398,875	7.9292	4.461	4.461	4.478	4.400	4.518	1,436,218	4.4554	-1.24%
2018-06-27	0	8.040	8.000	8.040	7.970	8.180	1,012,500	8,174,295	8.0734	4.518	4.495	4.518	4.478	4.596	1,801,947	4.5364	0.37%
2018-06-26	0	8.010	8.010	8.030	7.760	8.030	857,000	6,795,005	7.9288	4.501	4.501	4.512	4.360	4.512	1,525,203	4.4551	0.13%
2018-06-25	0	8.000	7.990	8.000	7.970	8.080	699,432	5,595,194	7.9996	4.495	4.490	4.495	4.478	4.540	1,244,779	4.4949	-0.62%
2018-06-22	0	8.050	8.050	8.080	8.000	8.090	531,500	4,277,915	8.0488	4.523	4.523	4.540	4.495	4.546	945,911	4.5225	-0.25%
2018-06-21	0	8.070	8.070	8.100	8.070	8.180	336,500	2,734,080	8.1251	4.534	4.534	4.551	4.534	4.596	598,869	4.5654	-0.98%
2018-06-20	0	8.150	8.130	8.150	8.010	8.150	748,000	6,052,985	8.0922	4.579	4.568	4.579	4.501	4.579	1,331,216	4.5470	0.87%
2018-06-19	0	8.080	8.080	8.100	8.000	8.230	1,501,500	12,170,485	8.1056	4.540	4.540	4.551	4.495	4.624	2,672,220	4.5544	-1.34%
2018-06-15	0	8.190	8.170	8.190	8.160	8.250	435,500	3,574,400	8.2076	4.602	4.591	4.602	4.585	4.636	775,059	4.6118	-0.73%
2018-06-14	0	8.250	8.250	8.290	8.210	8.400	777,500	6,440,630	8.2838	4.636	4.636	4.658	4.613	4.720	1,383,717	4.6546	-1.79%
2018-06-13	0	8.400	8.380	8.400	8.350	8.480	589,000	4,956,875	8.4157	4.720	4.709	4.720	4.692	4.765	1,048,243	4.7287	-0.12%
2018-06-12	0	8.410	8.400	8.410	8.360	8.480	785,000	6,601,040	8.4090	4.726	4.720	4.726	4.697	4.765	1,397,065	4.7249	0.60%
2018-06-11	0	8.360	8.350	8.360	8.320	8.500	577,000	4,843,190	8.3937	4.697	4.692	4.697	4.675	4.776	1,026,887	4.7164	0.24%
2018-06-08	0	8.340	8.290	8.340	8.280	8.400	393,500	3,271,995	8.3151	4.686	4.658	4.686	4.652	4.720	700,312	4.6722	-0.48%
2018-06-07	0	8.380	8.370	8.380	8.360	8.480	809,000	6,796,635	8.4013	4.709	4.703	4.709	4.697	4.765	1,439,778	4.7206	-0.24%
2018-06-06	0	8.400	8.380	8.400	8.370	8.520	1,327,000	11,197,917	8.4385	4.720	4.709	4.720	4.703	4.787	2,361,662	4.7415	0.00%
2018-06-05	0	8.400	8.400	8.430	8.350	8.450	771,500	6,493,820	8.4171	4.720	4.720	4.737	4.692	4.748	1,373,039	4.7295	0.24%
2018-06-04	0	8.380	8.360	8.380	8.320	8.450	401,000	3,364,535	8.3904	4.709	4.697	4.709	4.675	4.748	713,660	4.7145	-0.12%
2018-06-01	0	8.390	8.380	8.390	8.160	8.520	2,644,500	22,133,920	8.3698	4.714	4.709	4.714	4.585	4.787	4,706,418	4.7029	1.08%
2018-05-31	0	8.300	8.300	8.330	8.010	8.300	1,605,500	13,215,215	8.2312	4.664	4.664	4.681	4.501	4.664	2,857,309	4.6251	2.72%
2018-05-30	0	8.080	8.050	8.080	7.840	8.100	1,768,000	14,094,810	7.9722	4.540	4.523	4.540	4.405	4.551	3,146,510	4.4795	0.50%
2018-05-29	0	8.040	8.000	8.040	7.970	8.170	961,500	7,721,855	8.0311	4.518	4.495	4.518	4.478	4.591	1,711,182	4.5126	-0.50%
2018-05-28	0	8.080	8.080	8.100	8.070	8.130	256,500	2,076,945	8.0973	4.540	4.540	4.551	4.534	4.568	456,493	4.5498	-0.25%
2018-05-25	0	8.100	8.080	8.100	8.080	8.200	325,000	2,638,505	8.1185	4.551	4.540	4.551	4.540	4.608	578,403	4.5617	-1.46%
2018-05-24	0	8.220	8.180	8.220	8.120	8.220	954,500	7,805,400	8.1775	4.619	4.596	4.619	4.563	4.619	1,698,724	4.5949	0.98%
2018-05-23	0	8.140	8.110	8.140	8.110	8.230	357,500	2,918,220	8.1629	4.574	4.557	4.574	4.557	4.624	636,243	4.5866	-0.12%
2018-05-21	0	8.150	8.070	8.150	8.020	8.280	601,500	4,921,395	8.1819	4.579	4.534	4.579	4.506	4.652	1,070,490	4.5973	-0.37%
2018-05-18	0	8.180	8.150	8.180	8.040	8.200	598,500	4,863,355	8.1259	4.596	4.579	4.596	4.518	4.608	1,065,151	4.5659	1.87%
2018-05-17	0	8.030	8.030	8.060	8.020	8.100	424,500	3,425,070	8.0685	4.512	4.512	4.529	4.506	4.551	755,483	4.5336	-0.86%
2018-05-16	0	8.100	8.080	8.100	8.020	8.130	819,435	6,620,973	8.0799	4.551	4.540	4.551	4.506	4.568	1,458,349	4.5400	-0.37%
2018-05-15	0	8.130	8.090	8.130	8.090	8.180	549,000	4,465,395	8.1337	4.568	4.546	4.568	4.546	4.596	977,055	4.5703	-0.37%
2018-05-14	0	8.160	8.150	8.160	8.110	8.240	1,529,500	12,448,075	8.1387	4.585	4.579	4.585	4.557	4.630	2,722,052	4.5730	0.62%
2018-05-11	0	8.530	8.510	8.530	8.430	8.580	1,790,000	15,247,395	8.5181	4.557	4.546	4.557	4.504	4.584	3,350,642	4.5506	1.19%
2018-05-10	0	8.430	8.430	8.440	8.410	8.450	590,301	4,977,323	8.4318	4.504	4.504	4.509	4.493	4.514	1,104,965	4.5045	-0.24%
2018-05-09	0	8.450	8.440	8.450	8.380	8.480	1,443,000	12,141,085	8.4138	4.514	4.509	4.514	4.477	4.530	2,701,105	4.4949	0.36%
2018-05-08	0	8.420	8.410	8.420	8.390	8.500	806,500	6,788,795	8.4176	4.498	4.493	4.498	4.482	4.541	1,509,661	4.4969	-0.36%
2018-05-07	0	8.450	8.450	8.460	8.360	8.470	535,500	4,508,100	8.4185	4.514	4.514	4.520	4.466	4.525	1,002,385	4.4974	0.36%
2018-05-04	0	8.420	8.410	8.440	8.390	8.480	478,000	4,026,734	8.4241	4.498	4.493	4.509	4.482	4.530	894,753	4.5004	0.00%
2018-05-03	0	8.420	8.420	8.470	8.400	8.490	718,000	6,066,695	8.4494	4.498	4.498	4.525	4.487	4.536	1,344,001	4.5139	-0.47%
2018-05-02	0	8.460	8.450	8.460	8.350	8.480	627,500	5,302,408	8.4501	4.520	4.514	4.520	4.461	4.530	1,174,597	4.5142	0.71%
2018-04-30	0	8.400	8.390	8.400	8.320	8.420	460,000	3,857,235	8.3853	4.487	4.482	4.487	4.445	4.498	861,059	4.4796	0.96%
2018-04-27	0	8.320	8.310	8.320	8.250	8.340	211,500	1,753,935	8.2928	4.445	4.439	4.445	4.407	4.455	395,900	4.4302	0.48%
2018-04-26	0	8.280	8.250	8.280	8.190	8.320	649,000	5,346,405	8.2379	4.423	4.407	4.423	4.375	4.445	1,214,842	4.4009	-0.72%
2018-04-25	0	8.340	8.330	8.340	8.240	8.340	315,100	2,610,740	8.2854	4.455	4.450	4.455	4.402	4.455	589,825	4.4263	-0.24%
2018-04-24	0	8.360	8.290	8.360	8.220	8.360	307,500	2,550,285	8.2936	4.466	4.429	4.466	4.391	4.466	575,599	4.4307	0.36%
2018-04-23	0	8.330	8.240	8.330	8.210	8.350	469,500	3,869,140	8.2410	4.450	4.402	4.450	4.386	4.461	878,842	4.4025	0.24%
2018-04-20	0	8.310	8.310	8.350	8.280	8.440	405,500	3,374,800	8.3226	4.439	4.439	4.461	4.423	4.509	759,042	4.4461	-1.54%
2018-04-19	0	8.440	8.410	8.440	8.380	8.480	433,000	3,653,710	8.4381	4.509	4.493	4.509	4.477	4.530	810,519	4.5079	0.60%
2018-04-18	0	8.390	8.380	8.390	8.290	8.430	630,500	5,259,205	8.3413	4.482	4.477	4.482	4.429	4.504	1,180,212	4.4562	0.72%
2018-04-17	0	8.330	8.320	8.330	8.330	8.450	661,000	5,550,200	8.3967	4.450	4.445	4.450	4.450	4.514	1,237,304	4.4857	-1.19%
2018-04-16	0	8.430	8.410	8.430	8.380	8.490	893,504	7,536,491	8.4348	4.504	4.493	4.504	4.477	4.536	1,672,521	4.5061	-0.47%
2018-04-13	0	8.470	8.450	8.470	8.430	8.520	351,500	2,975,635	8.4655	4.525	4.514	4.525	4.504	4.552	657,961	4.5225	0.12%
2018-04-12	0	8.460	8.440	8.460	8.440	8.560	669,500	5,682,545	8.4877	4.520	4.509	4.520	4.509	4.573	1,253,215	4.5344	-0.82%
2018-04-11	0	8.530	8.510	8.530	8.490	8.590	942,500	8,045,085	8.5359	4.557	4.546	4.557	4.536	4.589	1,764,235	4.5601	0.71%
2018-04-10	0	8.470	8.470	8.500	8.400	8.600	1,474,000	12,573,302	8.5301	4.525	4.525	4.541	4.487	4.594	2,759,132	4.5570	1.19%
2018-04-09	0	8.370	8.360	8.370	8.350	8.450	1,343,500	11,266,599	8.3860	4.471	4.466	4.471	4.461	4.514	2,514,854	4.4800	0.24%
2018-04-06	0	8.350	8.330	8.350	8.280	8.350	643,000	5,352,400	8.3241	4.461	4.450	4.461	4.423	4.461	1,203,611	4.4470	0.12%
2018-04-04	0	8.340	8.320	8.340	8.300	8.400	672,000	5,613,200	8.3530	4.455	4.445	4.455	4.434	4.487	1,257,895	4.4624	0.24%
2018-04-03	0	8.320	8.300	8.320	8.200	8.320	495,000	4,087,275	8.2571	4.445	4.434	4.445	4.381	4.445	926,574	4.4112	0.60%
2018-03-29	0	8.270	8.250	8.280	8.160	8.300	765,500	6,303,425	8.2344	4.418	4.407	4.423	4.359	4.434	1,432,914	4.3990	-0.12%
2018-03-28	0	8.280	8.230	8.280	8.210	8.410	1,020,500	8,468,775	8.2987	4.423	4.397	4.423	4.386	4.493	1,910,241	4.4334	-1.66%
2018-03-27	0	8.420	8.420	8.430	8.240	8.470	2,216,500	18,590,900	8.3875	4.498	4.498	4.504	4.402	4.525	4,148,994	4.4808	2.56%
2018-03-26	0	8.210	8.210	8.240	8.070	8.370	2,628,500	21,624,625	8.2270	4.386	4.386	4.402	4.311	4.471	4,920,203	4.3951	2.24%
2018-03-23	0	8.030	8.030	8.040	7.820	8.060	1,651,000	13,151,735	7.9659	4.290	4.290	4.295	4.178	4.306	3,090,453	4.2556	-0.37%
2018-03-22	0	8.060	8.030	8.060	8.030	8.140	592,000	4,783,827	8.0808	4.306	4.290	4.306	4.290	4.349	1,108,145	4.3170	0.12%
2018-03-21	0	8.050	8.050	8.070	8.040	8.240	888,500	7,203,790	8.1078	4.301	4.301	4.311	4.295	4.402	1,663,154	4.3314	-0.37%
2018-03-20	0	8.080	8.080	8.130	8.060	8.140	711,500	5,759,027	8.0942	4.317	4.317	4.343	4.306	4.349	1,331,834	4.3241	-0.12%
2018-03-19	0	8.090	8.080	8.090	8.070	8.140	898,000	7,263,010	8.0880	4.322	4.317	4.322	4.311	4.349	1,680,937	4.3208	-0.49%
2018-03-16	0	8.130	8.090	8.140	8.050	8.280	2,421,000	19,848,842	8.1986	4.343	4.322	4.349	4.301	4.423	4,531,791	4.3799	0.12%
2018-03-15	0	8.120	8.100	8.120	7.860	8.120	2,446,000	19,630,910	8.0257	4.338	4.327	4.338	4.199	4.338	4,578,587	4.2875	3.31%
2018-03-14	0	7.860	7.830	7.860	7.760	7.860	381,500	2,990,097	7.8377	4.199	4.183	4.199	4.146	4.199	714,117	4.1871	0.13%
2018-03-13	0	7.850	7.820	7.850	7.790	7.890	508,500	3,979,915	7.8268	4.194	4.178	4.194	4.162	4.215	951,845	4.1813	-0.13%
2018-03-12	0	7.860	7.840	7.860	7.750	7.890	258,500	2,022,315	7.8233	4.199	4.188	4.199	4.140	4.215	483,878	4.1794	0.77%
2018-03-09	0	7.800	7.780	7.800	7.700	7.810	279,000	2,173,155	7.7891	4.167	4.156	4.167	4.114	4.172	522,251	4.1611	0.13%
2018-03-08	0	7.790	7.780	7.790	7.750	7.820	175,500	1,366,555	7.7866	4.162	4.156	4.162	4.140	4.178	328,513	4.1598	-0.38%
2018-03-07	0	7.820	7.780	7.820	7.750	7.820	570,000	4,441,615	7.7923	4.178	4.156	4.178	4.140	4.178	1,066,964	4.1629	0.64%
2018-03-06	0	7.770	7.770	7.780	7.770	7.810	713,500	5,564,215	7.7985	4.151	4.151	4.156	4.151	4.172	1,335,577	4.1661	0.13%
2018-03-05	0	7.760	7.700	7.760	7.600	7.800	857,500	6,601,815	7.6989	4.146	4.114	4.146	4.060	4.167	1,605,126	4.1130	-0.51%
2018-03-02	0	7.800	7.800	7.830	7.710	7.830	239,000	1,859,445	7.7801	4.167	4.167	4.183	4.119	4.183	447,376	4.1563	-0.76%
2018-03-01	0	7.860	7.810	7.860	7.620	7.860	354,000	2,742,540	7.7473	4.199	4.172	4.199	4.071	4.199	662,641	4.1388	2.61%
2018-02-28	0	7.660	7.660	7.720	7.620	7.710	252,500	1,936,170	7.6680	4.092	4.092	4.124	4.071	4.119	472,646	4.0964	-0.91%
2018-02-27	0	7.730	7.720	7.730	7.690	7.960	450,000	3,496,842	7.7708	4.130	4.124	4.130	4.108	4.252	842,340	4.1513	-0.51%
2018-02-26	0	7.770	7.770	7.860	7.770	7.900	652,194	5,135,155	7.8737	4.151	4.151	4.199	4.151	4.220	1,220,821	4.2063	-1.15%
2018-02-23	0	7.860	7.850	7.860	7.830	7.920	336,000	2,644,028	7.8691	4.199	4.194	4.199	4.183	4.231	628,947	4.2039	0.13%
2018-02-22	0	7.850	7.810	7.850	7.780	7.900	837,000	6,578,683	7.8598	4.194	4.172	4.194	4.156	4.220	1,566,753	4.1989	0.51%
2018-02-21	0	7.810	7.800	7.810	7.800	7.900	419,000	3,287,655	7.8464	4.172	4.167	4.172	4.167	4.220	784,312	4.1918	0.00%
2018-02-20	0	7.810	7.810	7.820	7.680	7.810	282,500	2,194,652	7.7687	4.172	4.172	4.178	4.103	4.172	528,803	4.1502	1.96%
2018-02-15	0	7.660	7.650	7.660	7.650	7.750	414,500	3,185,040	7.6841	4.092	4.087	4.092	4.087	4.140	775,889	4.1050	0.13%
2018-02-14	0	7.650	7.650	7.680	7.570	7.650	296,500	2,257,420	7.6136	4.087	4.087	4.103	4.044	4.087	555,009	4.0674	0.39%
2018-02-13	0	7.620	7.610	7.630	7.550	7.680	351,000	2,676,270	7.6247	4.071	4.065	4.076	4.033	4.103	657,025	4.0733	1.20%
2018-02-12	0	7.530	7.530	7.540	7.430	7.570	524,000	3,937,580	7.5145	4.023	4.023	4.028	3.969	4.044	980,858	4.0144	1.89%
2018-02-09	0	7.390	7.380	7.390	7.280	7.700	2,123,100	15,700,601	7.3951	3.948	3.943	3.948	3.889	4.114	3,974,161	3.9507	-3.90%
2018-02-08	0	7.690	7.680	7.690	7.650	7.750	579,500	4,456,210	7.6897	4.108	4.103	4.108	4.087	4.140	1,084,747	4.1081	0.79%
2018-02-07	0	7.630	7.620	7.630	7.610	7.880	1,371,000	10,584,932	7.7206	4.076	4.071	4.076	4.065	4.210	2,566,330	4.1245	-0.52%
2018-02-06	0	7.670	7.650	7.670	7.590	8.000	3,405,000	26,472,695	7.7747	4.098	4.087	4.098	4.055	4.274	6,373,708	4.1534	-5.54%
2018-02-05	0	8.120	8.110	8.120	8.010	8.150	790,500	6,366,347	8.0536	4.338	4.333	4.338	4.279	4.354	1,479,711	4.3024	-0.73%
2018-02-02	0	8.180	8.160	8.180	8.110	8.200	373,500	3,044,030	8.1500	4.370	4.359	4.370	4.333	4.381	699,142	4.3539	0.12%
2018-02-01	0	8.170	8.170	8.190	8.160	8.230	207,000	1,695,062	8.1887	4.365	4.365	4.375	4.359	4.397	387,477	4.3746	-0.61%
2018-01-31	0	8.220	8.220	8.230	8.110	8.230	407,500	3,329,145	8.1697	4.391	4.391	4.397	4.333	4.397	762,786	4.3645	0.24%
2018-01-30	0	8.200	8.190	8.200	8.170	8.240	705,500	5,789,950	8.2069	4.381	4.375	4.381	4.365	4.402	1,320,602	4.3843	-0.73%
2018-01-29	0	8.260	8.230	8.260	8.210	8.380	830,500	6,884,390	8.2895	4.413	4.397	4.413	4.386	4.477	1,554,586	4.4284	-1.31%
2018-01-26	0	8.370	8.360	8.370	8.310	8.480	446,500	3,737,080	8.3697	4.471	4.466	4.471	4.439	4.530	835,789	4.4713	-0.12%
2018-01-25	0	8.380	8.350	8.380	8.300	8.450	2,071,000	17,274,597	8.3412	4.477	4.461	4.477	4.434	4.514	3,876,637	4.4561	-1.18%
2018-01-24	0	8.480	8.470	8.480	8.160	8.480	2,726,000	22,731,127	8.3386	4.530	4.525	4.530	4.359	4.530	5,102,710	4.4547	2.66%
2018-01-23	0	8.260	8.220	8.260	8.110	8.280	1,345,500	11,025,112	8.1941	4.413	4.391	4.413	4.333	4.423	2,518,597	4.3775	0.73%
2018-01-22	0	8.200	8.150	8.200	8.110	8.210	568,000	4,635,942	8.1619	4.381	4.354	4.381	4.333	4.386	1,063,221	4.3603	0.37%
2018-01-19	0	8.170	8.170	8.180	8.080	8.200	453,000	3,676,510	8.1159	4.365	4.365	4.370	4.317	4.381	847,956	4.3357	0.49%
2018-01-18	0	8.130	8.100	8.130	8.060	8.200	963,500	7,826,500	8.1230	4.343	4.327	4.343	4.306	4.381	1,803,544	4.3395	0.00%
2018-01-17	0	8.130	8.120	8.130	8.090	8.170	1,245,900	10,118,191	8.1212	4.343	4.338	4.343	4.322	4.365	2,332,159	4.3386	-0.85%
2018-01-16	0	8.200	8.160	8.200	8.100	8.260	1,104,000	9,009,580	8.1609	4.381	4.359	4.381	4.327	4.413	2,066,541	4.3597	0.49%
2018-01-15	0	8.160	8.130	8.160	8.110	8.470	1,851,500	15,284,750	8.2553	4.359	4.343	4.359	4.333	4.525	3,465,762	4.4102	-3.20%
2018-01-12	0	8.430	8.410	8.430	8.390	8.540	851,000	7,171,650	8.4273	4.504	4.493	4.504	4.482	4.562	1,592,959	4.5021	-0.59%
2018-01-11	0	8.480	8.450	8.480	8.360	8.600	1,127,500	9,536,560	8.4581	4.530	4.514	4.530	4.466	4.594	2,110,530	4.5186	-0.82%
2018-01-10	0	8.550	8.540	8.550	8.320	8.620	3,471,000	29,423,795	8.4770	4.568	4.562	4.568	4.445	4.605	6,497,251	4.5287	2.40%
2018-01-09	0	8.350	8.300	8.350	8.230	8.370	799,000	6,623,337	8.2895	4.461	4.434	4.461	4.397	4.471	1,495,622	4.4285	0.00%
2018-01-08	0	8.350	8.340	8.350	8.220	8.350	1,962,000	16,317,610	8.3168	4.461	4.455	4.461	4.391	4.461	3,672,604	4.4431	1.46%
2018-01-05	0	8.230	8.210	8.230	8.170	8.280	897,500	7,386,455	8.2300	4.397	4.386	4.397	4.365	4.423	1,680,001	4.3967	0.73%
2018-01-04	0	8.170	8.150	8.170	8.100	8.180	546,000	4,447,833	8.1462	4.365	4.354	4.365	4.327	4.370	1,022,040	4.3519	0.25%
2018-01-03	0	8.150	8.140	8.150	8.100	8.250	824,490	6,753,818	8.1915	4.354	4.349	4.354	4.327	4.407	1,543,336	4.3761	0.62%
2018-01-02	0	8.100	8.060	8.100	8.030	8.230	821,000	6,663,315	8.1161	4.327	4.306	4.327	4.290	4.397	1,536,803	4.3358	-0.86%
2017-12-29	0	8.170	8.160	8.170	8.050	8.260	1,135,500	9,263,670	8.1582	4.365	4.359	4.365	4.301	4.413	2,125,505	4.3583	2.00%
2017-12-28	0	8.010	8.000	8.010	7.940	8.130	762,524	6,108,581	8.0110	4.279	4.274	4.279	4.242	4.343	1,427,344	4.2797	-0.50%
2017-12-27	0	8.050	8.030	8.050	7.920	8.180	639,000	5,145,974	8.0532	4.301	4.290	4.301	4.231	4.370	1,196,123	4.3022	1.64%
2017-12-22	0	7.920	7.910	7.920	7.820	7.920	598,000	4,719,767	7.8926	4.231	4.226	4.231	4.178	4.231	1,119,377	4.2164	1.28%
2017-12-21	0	7.820	7.790	7.820	7.600	7.840	1,061,500	8,144,480	7.6726	4.178	4.162	4.178	4.060	4.188	1,986,987	4.0989	2.36%
2017-12-20	0	7.640	7.640	7.650	7.600	7.690	924,000	7,052,465	7.6325	4.081	4.081	4.087	4.060	4.108	1,729,605	4.0775	-0.65%
2017-12-19	0	7.690	7.690	7.700	7.660	7.870	1,926,500	14,869,915	7.7186	4.108	4.108	4.114	4.092	4.204	3,606,152	4.1235	-2.29%
2017-12-18	0	7.870	7.860	7.870	7.800	7.870	211,000	1,654,090	7.8393	4.204	4.199	4.204	4.167	4.204	394,964	4.1880	0.90%
2017-12-15	0	7.800	7.790	7.800	7.740	7.810	748,500	5,818,270	7.7732	4.167	4.162	4.167	4.135	4.172	1,401,093	4.1527	-0.13%
2017-12-14	0	7.810	7.790	7.810	7.780	8.000	1,718,000	13,486,625	7.8502	4.172	4.162	4.172	4.156	4.274	3,215,868	4.1938	-1.14%
2017-12-13	0	7.900	7.900	7.940	7.900	7.980	679,000	5,377,270	7.9194	4.220	4.220	4.242	4.220	4.263	1,270,998	4.2307	-0.38%
2017-12-12	0	7.930	7.910	7.930	7.900	8.020	498,000	3,959,550	7.9509	4.236	4.226	4.236	4.220	4.284	932,190	4.2476	0.13%
2017-12-11	0	7.920	7.910	7.920	7.900	8.000	1,916,500	15,199,600	7.9309	4.231	4.226	4.231	4.220	4.274	3,587,434	4.2369	-0.88%
2017-12-08	0	7.990	7.990	8.000	7.980	8.010	707,000	5,652,070	7.9944	4.268	4.268	4.274	4.263	4.279	1,323,410	4.2708	-0.13%
2017-12-07	0	8.000	7.980	8.000	7.960	8.080	987,500	7,898,260	7.9982	4.274	4.263	4.274	4.252	4.317	1,848,469	4.2729	-0.50%
2017-12-06	0	8.040	8.020	8.040	8.010	8.210	976,500	7,889,401	8.0793	4.295	4.284	4.295	4.279	4.386	1,827,878	4.3162	-1.83%
2017-12-05	0	8.190	8.180	8.190	8.190	8.330	617,217	5,102,543	8.2670	4.375	4.370	4.375	4.375	4.450	1,155,348	4.4165	-0.97%
2017-12-04	0	8.270	8.270	8.280	8.210	8.350	639,500	5,295,374	8.2805	4.418	4.418	4.423	4.386	4.461	1,197,059	4.4237	-0.60%
2017-12-01	0	8.320	8.290	8.320	8.130	8.320	704,000	5,806,946	8.2485	4.445	4.429	4.445	4.343	4.445	1,317,795	4.4066	1.96%
2017-11-30	0	8.160	8.110	8.160	8.050	8.180	1,090,997	8,864,959	8.1256	4.359	4.333	4.359	4.301	4.370	2,042,202	4.3409	0.00%
2017-11-29	0	8.160	8.150	8.180	8.140	8.190	435,000	3,551,843	8.1652	4.359	4.354	4.370	4.349	4.375	814,262	4.3620	0.62%
2017-11-28	0	8.110	8.110	8.120	8.100	8.130	593,000	4,810,940	8.1129	4.333	4.333	4.338	4.327	4.343	1,110,017	4.3341	-0.25%
2017-11-27	0	8.130	8.090	8.130	8.050	8.160	577,500	4,673,695	8.0930	4.343	4.322	4.343	4.301	4.359	1,081,003	4.3235	-0.37%
2017-11-24	0	8.160	8.130	8.160	8.090	8.160	302,000	2,456,200	8.1331	4.359	4.343	4.359	4.322	4.359	565,304	4.3449	0.00%
2017-11-23	0	8.160	8.110	8.160	8.120	8.200	748,500	6,114,397	8.1689	4.359	4.333	4.359	4.338	4.381	1,401,093	4.3640	0.12%
2017-11-22	0	8.150	8.130	8.160	8.010	8.200	687,000	5,566,000	8.1019	4.354	4.343	4.359	4.279	4.381	1,285,973	4.3282	1.49%
2017-11-21	0	8.030	8.020	8.030	8.010	8.060	1,450,000	11,648,310	8.0333	4.290	4.284	4.290	4.279	4.306	2,714,208	4.2916	-0.37%
2017-11-20	0	8.060	8.050	8.060	8.010	8.090	1,453,500	11,701,470	8.0505	4.306	4.301	4.306	4.279	4.322	2,720,759	4.3008	0.00%
2017-11-17	0	8.060	8.060	8.080	8.020	8.160	2,317,500	18,694,360	8.0666	4.306	4.306	4.317	4.284	4.359	4,338,052	4.3094	-1.10%
2017-11-16	0	8.150	8.120	8.150	8.120	8.170	922,500	7,503,285	8.1336	4.354	4.338	4.354	4.338	4.365	1,726,798	4.3452	0.37%
2017-11-15	0	8.120	8.120	8.130	8.120	8.280	1,089,000	8,863,510	8.1391	4.338	4.338	4.343	4.338	4.423	2,038,463	4.3481	-1.46%
2017-11-14	0	8.240	8.210	8.240	8.200	8.300	808,500	6,640,310	8.2131	4.402	4.386	4.402	4.381	4.434	1,513,405	4.3877	0.00%
2017-11-13	0	8.240	8.200	8.240	8.100	8.250	1,575,500	12,862,165	8.1639	4.402	4.381	4.402	4.327	4.407	2,949,127	4.3613	0.12%
2017-11-10	0	8.230	8.230	8.250	8.230	8.350	1,045,000	8,647,910	8.2755	4.397	4.397	4.407	4.397	4.461	1,956,101	4.4210	-1.44%
2017-11-09	0	8.350	8.330	8.350	8.290	8.380	944,000	7,872,875	8.3399	4.461	4.450	4.461	4.429	4.477	1,767,043	4.4554	0.60%
2017-11-08	0	8.300	8.290	8.300	8.220	8.370	1,119,500	9,298,655	8.3061	4.434	4.429	4.434	4.391	4.471	2,095,555	4.4373	-0.36%
2017-11-07	0	8.330	8.320	8.330	8.310	8.380	810,500	6,753,990	8.3331	4.450	4.445	4.450	4.439	4.477	1,517,148	4.4518	-0.24%
2017-11-06	0	8.350	8.350	8.370	8.310	8.420	1,114,000	9,315,585	8.3623	4.461	4.461	4.471	4.439	4.498	2,085,260	4.4673	-0.60%
2017-11-03	0	8.400	8.400	8.420	8.380	8.550	760,000	6,418,120	8.4449	4.487	4.487	4.498	4.477	4.568	1,422,619	4.5115	-1.06%
2017-11-02	0	8.490	8.460	8.490	8.450	8.630	847,500	7,234,015	8.5357	4.536	4.520	4.536	4.514	4.610	1,586,408	4.5600	-1.16%
2017-11-01	0	8.590	8.560	8.590	8.460	8.650	1,795,500	15,402,105	8.5782	4.589	4.573	4.589	4.520	4.621	3,360,938	4.5827	1.30%
2017-10-31	0	8.480	8.470	8.480	8.290	8.480	1,114,000	9,376,093	8.4166	4.530	4.525	4.530	4.429	4.530	2,085,260	4.4964	1.56%
2017-10-30	0	8.350	8.320	8.350	8.300	8.430	522,500	4,360,165	8.3448	4.461	4.445	4.461	4.434	4.504	978,051	4.4580	-0.36%
2017-10-27	0	8.380	8.350	8.380	8.290	8.440	2,291,000	19,152,245	8.3598	4.477	4.461	4.477	4.429	4.509	4,288,448	4.4660	1.33%
2017-10-26	0	8.270	8.250	8.270	8.220	8.300	699,500	5,791,016	8.2788	4.418	4.407	4.418	4.391	4.434	1,309,371	4.4227	0.24%
2017-10-25	0	8.250	8.250	8.270	8.240	8.330	388,300	3,209,753	8.2662	4.407	4.407	4.418	4.402	4.450	726,846	4.4160	-0.60%
2017-10-24	0	8.300	8.300	8.310	8.280	8.340	583,500	4,849,660	8.3113	4.434	4.434	4.439	4.423	4.455	1,092,235	4.4401	-0.24%
2017-10-23	0	8.320	8.320	8.350	8.260	8.380	1,030,000	8,555,680	8.3065	4.445	4.445	4.461	4.413	4.477	1,928,023	4.4375	0.60%
2017-10-20	0	8.270	8.260	8.270	8.200	8.270	424,500	3,497,740	8.2397	4.418	4.413	4.418	4.381	4.418	794,608	4.4018	0.61%
2017-10-19	0	8.220	8.210	8.220	8.210	8.340	929,500	7,674,275	8.2563	4.391	4.386	4.391	4.386	4.455	1,739,901	4.4108	-0.96%
2017-10-18	0	8.300	8.300	8.310	8.280	8.370	536,000	4,448,600	8.2996	4.434	4.434	4.439	4.423	4.471	1,003,321	4.4339	-0.95%
2017-10-17	0	8.380	8.370	8.380	8.360	8.460	604,000	5,060,735	8.3787	4.477	4.471	4.477	4.466	4.520	1,130,608	4.4761	-0.59%
2017-10-16	0	8.430	8.410	8.430	8.390	8.440	840,500	7,075,140	8.4178	4.504	4.493	4.504	4.482	4.509	1,573,304	4.4970	0.60%
2017-10-13	0	8.380	8.380	8.390	8.310	8.400	643,000	5,371,880	8.3544	4.477	4.477	4.482	4.439	4.487	1,203,611	4.4631	0.00%
2017-10-12	0	8.380	8.370	8.380	8.360	8.460	559,500	4,691,515	8.3852	4.477	4.471	4.477	4.466	4.520	1,047,310	4.4796	-0.36%
2017-10-11	0	8.410	8.400	8.410	8.360	8.440	1,250,000	10,508,760	8.4070	4.493	4.487	4.493	4.466	4.509	2,339,834	4.4912	0.60%
2017-10-10	0	8.360	8.340	8.360	8.140	8.360	1,062,000	8,784,640	8.2718	4.466	4.455	4.466	4.349	4.466	1,987,923	4.4190	2.70%
2017-10-09	0	8.140	8.130	8.140	8.100	8.180	767,500	6,236,580	8.1258	4.349	4.343	4.349	4.327	4.370	1,436,658	4.3410	0.00%
2017-10-06	0	8.140	8.130	8.140	8.050	8.170	794,000	6,431,305	8.0999	4.349	4.343	4.349	4.301	4.365	1,486,263	4.3272	0.62%
2017-10-04	0	8.090	8.060	8.090	8.030	8.260	2,006,786	16,235,958	8.0905	4.322	4.306	4.322	4.290	4.413	3,756,437	4.3222	-1.46%
2017-10-03	0	8.210	8.200	8.210	8.100	8.320	1,166,501	9,582,295	8.2146	4.386	4.381	4.386	4.327	4.445	2,183,535	4.3884	1.36%
2017-09-29	0	8.100	8.090	8.100	8.020	8.100	600,000	4,836,975	8.0616	4.327	4.322	4.327	4.284	4.327	1,123,120	4.3067	0.75%
2017-09-28	0	8.040	8.030	8.040	8.010	8.100	1,061,000	8,533,175	8.0426	4.295	4.290	4.295	4.279	4.327	1,986,051	4.2966	-0.74%
2017-09-27	0	8.100	8.090	8.100	8.080	8.160	1,224,000	9,923,667	8.1076	4.327	4.322	4.327	4.317	4.359	2,291,166	4.3313	-0.86%
2017-09-26	0	8.170	8.160	8.170	8.100	8.230	1,154,500	9,397,110	8.1395	4.365	4.359	4.365	4.327	4.397	2,161,071	4.3484	-0.49%
2017-09-25	0	8.210	8.200	8.210	8.200	8.370	704,500	5,813,855	8.2525	4.386	4.381	4.386	4.381	4.471	1,318,731	4.4087	-1.68%
2017-09-22	0	8.350	8.340	8.350	8.290	8.390	1,439,500	11,965,131	8.3120	4.461	4.455	4.461	4.429	4.482	2,694,553	4.4405	-0.48%
2017-09-21	0	8.390	8.380	8.390	8.340	8.400	583,000	4,875,910	8.3635	4.482	4.477	4.482	4.455	4.487	1,091,299	4.4680	-0.12%
2017-09-20	0	8.400	8.390	8.400	8.290	8.420	1,148,500	9,614,255	8.3711	4.487	4.482	4.487	4.429	4.498	2,149,840	4.4721	0.12%
2017-09-19	0	8.390	8.380	8.390	8.350	8.400	553,500	4,635,985	8.3758	4.482	4.477	4.482	4.461	4.487	1,036,079	4.4745	0.00%
2017-09-18	0	8.390	8.380	8.390	8.300	8.400	1,569,500	13,083,165	8.3359	4.482	4.477	4.482	4.434	4.487	2,937,896	4.4532	0.00%
2017-09-15	0	8.390	8.370	8.390	8.250	8.390	1,458,500	12,107,125	8.3011	4.482	4.471	4.482	4.407	4.482	2,730,118	4.4347	0.96%
2017-09-14	0	8.310	8.300	8.310	8.290	8.380	892,000	7,422,515	8.3212	4.439	4.434	4.439	4.429	4.477	1,669,706	4.4454	-0.36%
2017-09-13	0	8.340	8.330	8.340	8.310	8.380	929,500	7,743,145	8.3304	4.455	4.450	4.455	4.439	4.477	1,739,901	4.4503	-0.36%
2017-09-12	0	8.370	8.360	8.370	8.350	8.400	515,600	4,312,032	8.3631	4.471	4.466	4.471	4.461	4.487	965,135	4.4678	0.00%
2017-09-11	0	8.370	8.360	8.370	8.340	8.450	501,500	4,209,235	8.3933	4.471	4.466	4.471	4.455	4.514	938,741	4.4839	0.24%
2017-09-08	0	8.350	8.340	8.350	8.320	8.440	713,000	5,962,420	8.3624	4.461	4.455	4.461	4.445	4.509	1,334,641	4.4674	-0.48%
2017-09-07	0	8.390	8.380	8.390	8.380	8.500	741,500	6,245,045	8.4222	4.482	4.477	4.482	4.477	4.541	1,387,990	4.4993	0.24%
2017-09-06	0	8.550	8.540	8.580	8.530	8.630	1,272,000	10,892,560	8.5633	4.471	4.466	4.487	4.461	4.513	2,432,220	4.4784	-0.81%
2017-09-05	0	8.620	8.620	8.630	8.500	8.640	1,288,500	11,053,800	8.5788	4.508	4.508	4.513	4.445	4.519	2,463,770	4.4865	0.82%
2017-09-04	0	8.550	8.540	8.550	8.440	8.590	998,500	8,494,245	8.5070	4.471	4.466	4.471	4.414	4.492	1,909,254	4.4490	-0.35%
2017-09-01	0	8.580	8.570	8.580	8.440	8.590	1,282,000	10,929,140	8.5251	4.487	4.482	4.487	4.414	4.492	2,451,341	4.4584	1.78%
2017-08-31	0	8.430	8.420	8.430	8.390	8.460	1,902,500	16,033,065	8.4274	4.409	4.403	4.409	4.388	4.424	3,637,813	4.4073	0.48%
2017-08-30	0	8.390	8.380	8.400	8.370	8.470	1,589,500	13,367,500	8.4099	4.388	4.383	4.393	4.377	4.430	3,039,319	4.3982	0.00%
2017-08-29	0	8.390	8.390	8.400	8.260	8.480	3,337,500	28,027,715	8.3978	4.388	4.388	4.393	4.320	4.435	6,381,709	4.3919	-0.71%
2017-08-28	0	8.450	8.450	8.460	8.090	8.910	14,047,518	117,645,382	8.3748	4.419	4.419	4.424	4.231	4.660	26,860,575	4.3799	-4.52%
2017-08-25	0	8.850	8.840	8.850	8.820	9.300	5,128,000	45,901,290	8.9511	4.628	4.623	4.628	4.613	4.864	9,805,364	4.6812	-3.80%
2017-08-24	0	9.200	9.200	9.210	9.000	9.240	2,525,000	22,878,470	9.0608	4.811	4.811	4.817	4.707	4.832	4,828,109	4.7386	1.88%
2017-08-22	0	9.030	9.020	9.030	9.000	9.120	947,000	8,572,235	9.0520	4.723	4.717	4.723	4.707	4.770	1,810,780	4.7340	0.11%
2017-08-21	0	9.020	9.000	9.030	8.920	9.050	571,000	5,139,845	9.0015	4.717	4.707	4.723	4.665	4.733	1,091,822	4.7076	0.45%
2017-08-18	0	8.980	8.970	8.990	8.920	8.990	565,000	5,053,535	8.9443	4.696	4.691	4.702	4.665	4.702	1,080,349	4.6777	0.11%
2017-08-17	0	8.970	8.970	8.980	8.910	9.050	832,500	7,465,565	8.9676	4.691	4.691	4.696	4.660	4.733	1,591,842	4.6899	-0.33%
2017-08-16	0	9.000	9.000	9.010	8.970	9.020	660,500	5,938,745	8.9913	4.707	4.707	4.712	4.691	4.717	1,262,957	4.7023	-0.22%
2017-08-15	0	9.020	9.010	9.020	8.960	9.100	584,500	5,266,530	9.0103	4.717	4.712	4.717	4.686	4.759	1,117,636	4.7122	0.33%
2017-08-14	0	8.990	8.980	8.990	8.900	9.010	721,500	6,463,980	8.9591	4.702	4.696	4.702	4.655	4.712	1,379,596	4.6854	1.01%
2017-08-11	0	8.900	8.900	8.920	8.900	9.020	2,609,000	23,309,645	8.9343	4.655	4.655	4.665	4.655	4.717	4,988,728	4.6725	-2.20%
2017-08-10	0	9.100	9.090	9.100	9.040	9.170	1,299,500	11,820,918	9.0965	4.759	4.754	4.759	4.728	4.796	2,484,803	4.7573	-0.11%
2017-08-09	0	9.110	9.100	9.110	9.090	9.170	786,000	7,164,265	9.1148	4.764	4.759	4.764	4.754	4.796	1,502,928	4.7669	-0.98%
2017-08-08	0	9.200	9.160	9.200	9.100	9.200	600,500	5,484,535	9.1333	4.811	4.790	4.811	4.759	4.811	1,148,230	4.7765	0.22%
2017-08-07	0	9.180	9.160	9.180	9.140	9.220	380,000	3,484,610	9.1700	4.801	4.790	4.801	4.780	4.822	726,607	4.7957	-0.54%
2017-08-04	0	9.230	9.220	9.230	9.100	9.230	745,000	6,834,645	9.1740	4.827	4.822	4.827	4.759	4.827	1,424,531	4.7978	0.65%
2017-08-03	0	9.170	9.140	9.170	9.120	9.200	663,500	6,082,185	9.1668	4.796	4.780	4.796	4.770	4.811	1,268,693	4.7941	0.11%
2017-08-02	0	9.160	9.120	9.170	9.060	9.180	1,110,000	10,122,145	9.1190	4.790	4.770	4.796	4.738	4.801	2,122,456	4.7691	0.22%
2017-08-01	0	9.140	9.110	9.140	9.000	9.140	2,108,000	19,113,750	9.0672	4.780	4.764	4.780	4.707	4.780	4,030,754	4.7420	0.00%
2017-07-31	0	9.140	9.130	9.140	9.050	9.300	1,145,000	10,456,325	9.1322	4.780	4.775	4.780	4.733	4.864	2,189,380	4.7759	-0.65%
2017-07-28	0	9.200	9.190	9.200	9.180	9.340	832,000	7,668,945	9.2175	4.811	4.806	4.811	4.801	4.885	1,590,886	4.8205	-0.97%
2017-07-27	0	9.290	9.280	9.290	9.260	9.380	757,500	7,055,132	9.3137	4.858	4.853	4.858	4.843	4.906	1,448,433	4.8709	-1.17%
2017-07-26	0	9.400	9.390	9.400	9.210	9.400	1,422,000	13,234,930	9.3073	4.916	4.911	4.916	4.817	4.916	2,719,038	4.8675	1.18%
2017-07-25	0	9.290	9.270	9.290	9.250	9.410	726,000	6,759,157	9.3101	4.858	4.848	4.858	4.838	4.921	1,388,201	4.8690	-0.96%
2017-07-24	0	9.380	9.370	9.380	9.340	9.500	1,190,000	11,197,565	9.4097	4.906	4.900	4.906	4.885	4.968	2,275,426	4.9211	0.11%
2017-07-21	0	9.370	9.360	9.370	9.310	9.470	1,712,000	16,071,360	9.3875	4.900	4.895	4.900	4.869	4.953	3,273,554	4.9095	0.64%
2017-07-20	0	9.310	9.270	9.310	9.250	9.470	1,876,000	17,468,530	9.3116	4.869	4.848	4.869	4.838	4.953	3,587,142	4.8698	-0.96%
2017-07-19	0	9.400	9.390	9.400	9.370	9.480	2,782,500	26,240,510	9.4306	4.916	4.911	4.916	4.900	4.958	5,320,481	4.9320	0.11%
2017-07-18	0	9.390	9.390	9.400	9.260	9.580	7,076,800	66,758,311	9.4334	4.911	4.911	4.916	4.843	5.010	13,531,709	4.9335	1.40%
2017-07-17	0	9.260	9.250	9.260	9.060	9.270	1,901,000	17,521,610	9.2170	4.843	4.838	4.843	4.738	4.848	3,634,945	4.8203	1.42%
2017-07-14	0	9.130	9.120	9.130	9.000	9.200	1,827,500	16,619,205	9.0940	4.775	4.770	4.775	4.707	4.811	3,494,404	4.7559	0.00%
2017-07-13	0	9.130	9.110	9.130	9.000	9.200	1,813,000	16,495,315	9.0984	4.775	4.764	4.775	4.707	4.811	3,466,678	4.7582	1.67%
2017-07-12	0	8.980	8.980	9.000	8.970	9.050	658,500	5,929,457	9.0045	4.696	4.696	4.707	4.691	4.733	1,259,133	4.7092	-0.66%
2017-07-11	0	9.040	9.040	9.050	8.920	9.060	1,321,400	11,850,464	8.9681	4.728	4.728	4.733	4.665	4.738	2,526,679	4.6901	1.01%
2017-07-10	0	8.950	8.930	8.940	8.930	9.090	1,414,500	12,748,565	9.0128	4.681	4.670	4.675	4.670	4.754	2,704,697	4.7135	-1.10%
2017-07-07	0	9.050	9.000	9.050	8.990	9.100	1,304,500	11,775,485	9.0268	4.733	4.707	4.733	4.702	4.759	2,494,364	4.7208	-0.55%
2017-07-06	0	9.100	9.090	9.100	9.060	9.130	504,000	4,579,500	9.0863	4.759	4.754	4.759	4.738	4.775	963,710	4.7519	0.22%
2017-07-05	0	9.080	9.080	9.090	9.060	9.140	618,000	5,623,515	9.0995	4.749	4.749	4.754	4.738	4.780	1,181,692	4.7589	-0.66%
2017-07-04	0	9.140	9.130	9.150	9.080	9.220	1,454,500	13,276,132	9.1276	4.780	4.775	4.785	4.749	4.822	2,781,182	4.7736	-0.11%
2017-07-03	0	9.150	9.140	9.160	9.090	9.230	1,330,500	12,161,000	9.1402	4.785	4.780	4.790	4.754	4.827	2,544,079	4.7801	0.55%
2017-06-30	0	9.100	9.100	9.130	9.090	9.150	1,024,000	9,335,795	9.1170	4.759	4.759	4.775	4.754	4.785	1,958,013	4.7680	-0.87%
2017-06-29	0	9.180	9.170	9.180	9.120	9.200	1,136,000	10,404,275	9.1587	4.801	4.796	4.801	4.770	4.811	2,172,171	4.7898	0.88%
2017-06-28	0	9.100	9.080	9.100	9.080	9.160	705,000	6,423,860	9.1119	4.759	4.749	4.759	4.749	4.790	1,348,046	4.7653	-0.44%
2017-06-27	0	9.140	9.120	9.140	9.110	9.210	1,000,500	9,170,785	9.1662	4.780	4.770	4.780	4.764	4.817	1,913,079	4.7937	-0.11%
2017-06-26	0	9.150	9.150	9.160	9.090	9.280	994,500	9,123,880	9.1743	4.785	4.785	4.790	4.754	4.853	1,901,606	4.7980	0.66%
2017-06-23	0	9.090	9.080	9.090	9.080	9.220	762,000	6,958,405	9.1318	4.754	4.749	4.754	4.749	4.822	1,457,037	4.7757	-0.98%
2017-06-22	0	9.180	9.170	9.180	9.160	9.290	997,000	9,176,045	9.2037	4.801	4.796	4.801	4.790	4.858	1,906,386	4.8133	-0.97%
2017-06-21	0	9.270	9.240	9.280	9.190	9.320	970,000	8,984,577	9.2625	4.848	4.832	4.853	4.806	4.874	1,854,759	4.8441	0.54%
2017-06-20	0	9.220	9.220	9.270	9.210	9.340	1,805,200	16,732,678	9.2692	4.822	4.822	4.848	4.817	4.885	3,451,764	4.8476	0.22%
2017-06-19	0	9.200	9.180	9.200	9.030	9.250	781,000	7,159,830	9.1675	4.811	4.801	4.811	4.723	4.838	1,493,368	4.7944	2.22%
2017-06-16	0	9.000	8.990	9.050	8.980	9.060	1,553,000	13,983,060	9.0039	4.707	4.702	4.733	4.696	4.738	2,969,526	4.7089	0.33%
2017-06-15	0	8.970	8.970	8.990	8.940	9.110	1,758,500	15,796,015	8.9827	4.691	4.691	4.702	4.675	4.764	3,362,467	4.6977	-0.99%
2017-06-14	0	9.060	9.060	9.070	9.060	9.120	809,500	7,350,000	9.0797	4.738	4.738	4.743	4.738	4.770	1,547,863	4.7485	0.00%
2017-06-13	0	9.060	9.050	9.060	9.020	9.140	663,000	6,014,735	9.0720	4.738	4.733	4.738	4.717	4.780	1,267,737	4.7445	-0.22%
2017-06-12	0	9.080	9.020	9.080	9.000	9.180	4,909,500	44,252,285	9.0136	4.749	4.717	4.749	4.707	4.801	9,387,565	4.7139	-0.77%
2017-06-09	0	9.150	9.120	9.150	9.120	9.200	897,500	8,204,005	9.1410	4.785	4.770	4.785	4.770	4.811	1,716,130	4.7805	-0.54%
2017-06-08	0	9.200	9.190	9.210	9.130	9.240	1,238,500	11,362,820	9.1747	4.811	4.806	4.817	4.775	4.832	2,368,164	4.7982	-0.33%
2017-06-07	0	9.230	9.200	9.230	9.150	9.350	2,481,000	22,899,595	9.2300	4.827	4.811	4.827	4.785	4.890	4,743,976	4.8271	0.65%
2017-06-06	0	9.170	9.150	9.180	9.100	9.360	2,385,500	21,878,700	9.1715	4.796	4.785	4.801	4.759	4.895	4,561,368	4.7965	-1.50%
2017-06-05	0	9.310	9.280	9.320	9.260	9.380	1,281,000	11,914,090	9.3006	4.869	4.853	4.874	4.843	4.906	2,449,429	4.8640	0.43%
2017-06-02	0	9.270	9.250	9.280	9.240	9.350	978,500	9,072,592	9.2719	4.848	4.838	4.853	4.832	4.890	1,871,012	4.8490	-0.32%
2017-06-01	0	9.300	9.300	9.310	9.300	9.400	818,400	7,645,165	9.3416	4.864	4.864	4.869	4.864	4.916	1,564,881	4.8855	-0.21%
2017-05-31	0	9.320	9.260	9.330	9.250	9.400	1,358,000	12,634,880	9.3040	4.874	4.843	4.879	4.838	4.916	2,596,662	4.8658	0.00%
2017-05-29	0	9.320	9.320	9.340	9.300	9.440	346,000	3,237,040	9.3556	4.874	4.874	4.885	4.864	4.937	661,594	4.8928	0.00%
2017-05-26	0	9.320	9.300	9.360	9.300	9.500	732,000	6,859,457	9.3708	4.874	4.864	4.895	4.864	4.968	1,399,674	4.9008	-0.96%
2017-05-25	0	9.410	9.410	9.420	9.380	9.570	1,160,500	10,966,007	9.4494	4.921	4.921	4.926	4.906	5.005	2,219,018	4.9418	-0.53%
2017-05-24	0	9.850	9.850	9.860	9.740	9.880	6,762,000	65,118,130	9.6300	4.947	4.947	4.952	4.892	4.962	13,462,818	4.8369	-0.10%
2017-05-23	0	9.860	9.860	9.890	9.740	9.960	2,094,500	20,564,210	9.8182	4.952	4.952	4.967	4.892	5.003	4,170,049	4.9314	-0.80%
2017-05-22	0	9.940	9.940	9.950	9.910	10.08	1,586,500	15,792,645	9.9544	4.993	4.993	4.998	4.978	5.063	3,158,645	4.9998	0.30%
2017-05-19	0	9.910	9.900	9.920	9.880	9.970	1,489,000	14,773,985	9.9221	4.978	4.972	4.983	4.962	5.008	2,964,528	4.9836	0.41%
2017-05-18	0	9.870	9.850	9.880	9.800	10.00	2,365,000	23,385,955	9.8884	4.957	4.947	4.962	4.922	5.023	4,708,602	4.9666	-0.60%
2017-05-17	0	9.930	9.920	9.930	9.700	9.980	4,417,500	43,571,669	9.8634	4.988	4.983	4.988	4.872	5.013	8,795,031	4.9541	2.69%
2017-05-16	0	9.670	9.660	9.680	9.480	9.680	1,127,500	10,803,905	9.5822	4.857	4.852	4.862	4.762	4.862	2,244,798	4.8129	1.58%
2017-05-15	0	9.520	9.500	9.520	9.410	9.520	1,414,500	13,410,695	9.4809	4.782	4.772	4.782	4.726	4.782	2,816,202	4.7620	0.85%
2017-05-12	0	9.440	9.440	9.460	9.390	9.510	1,183,500	11,179,310	9.4460	4.741	4.741	4.751	4.716	4.777	2,356,292	4.7445	-0.21%
2017-05-11	0	9.460	9.460	9.480	9.370	9.590	1,892,000	17,876,470	9.4485	4.751	4.751	4.762	4.706	4.817	3,766,881	4.7457	-1.15%
2017-05-10	0	9.570	9.550	9.570	9.510	9.680	1,528,000	14,677,365	9.6056	4.807	4.797	4.807	4.777	4.862	3,042,175	4.8246	-0.10%
2017-05-09	0	9.580	9.580	9.590	9.470	9.650	1,272,000	12,179,200	9.5748	4.812	4.812	4.817	4.757	4.847	2,532,491	4.8092	0.52%
2017-05-08	0	9.530	9.530	9.540	9.350	9.630	1,744,000	16,562,860	9.4971	4.787	4.787	4.792	4.696	4.837	3,472,220	4.7701	2.25%
2017-05-05	0	9.320	9.320	9.350	9.210	9.370	1,307,500	12,135,610	9.2815	4.681	4.681	4.696	4.626	4.706	2,603,170	4.6619	0.98%
2017-05-04	0	9.230	9.230	9.260	9.190	9.390	1,281,000	11,862,040	9.2600	4.636	4.636	4.651	4.616	4.716	2,550,410	4.6510	-0.97%
2017-05-02	0	9.320	9.280	9.330	9.220	9.330	596,500	5,524,035	9.2607	4.681	4.661	4.686	4.631	4.686	1,187,603	4.6514	0.54%
2017-04-28	0	9.270	9.260	9.270	9.260	9.430	773,400	7,189,415	9.2959	4.656	4.651	4.656	4.651	4.736	1,539,802	4.6691	-1.17%
2017-04-27	0	9.380	9.380	9.400	9.040	9.430	2,273,600	21,051,294	9.2590	4.711	4.711	4.721	4.541	4.736	4,526,629	4.6505	1.41%
2017-04-26	0	9.250	9.240	9.250	9.240	9.370	643,000	5,993,960	9.3219	4.646	4.641	4.646	4.641	4.706	1,280,182	4.6821	-0.22%
2017-04-25	0	9.270	9.230	9.260	9.200	9.350	1,688,500	15,624,960	9.2538	4.656	4.636	4.651	4.621	4.696	3,361,723	4.6479	-0.75%
2017-04-24	0	9.340	9.320	9.340	9.240	9.350	547,000	5,080,737	9.2884	4.691	4.681	4.691	4.641	4.696	1,089,051	4.6653	-0.21%
2017-04-21	0	9.360	9.360	9.370	9.280	9.460	726,000	6,809,575	9.3796	4.701	4.701	4.706	4.661	4.751	1,445,431	4.7111	0.00%
2017-04-20	0	9.360	9.350	9.390	9.220	9.460	1,115,500	10,422,899	9.3437	4.701	4.696	4.716	4.631	4.751	2,220,907	4.6931	0.75%
2017-04-19	0	9.290	9.290	9.310	9.050	9.330	2,397,500	21,967,750	9.1628	4.666	4.666	4.676	4.546	4.686	4,773,308	4.6022	1.64%
2017-04-18	0	9.140	9.150	9.160	9.120	9.380	2,617,000	24,180,685	9.2398	4.591	4.596	4.601	4.581	4.711	5,210,322	4.6409	-2.56%
2017-04-13	0	9.380	9.360	9.390	9.300	9.450	2,862,500	26,773,995	9.3534	4.711	4.701	4.716	4.671	4.746	5,699,100	4.6979	-0.64%
2017-04-12	0	9.440	9.390	9.450	9.350	9.560	3,224,000	30,398,540	9.4288	4.741	4.716	4.746	4.696	4.802	6,418,830	4.7358	-1.56%
2017-04-11	0	9.590	9.590	9.610	9.540	9.740	672,500	6,464,555	9.6127	4.817	4.817	4.827	4.792	4.892	1,338,915	4.8282	-0.52%
2017-04-10	0	9.640	9.620	9.640	9.610	9.730	820,500	7,933,360	9.6689	4.842	4.832	4.842	4.827	4.887	1,633,576	4.8564	0.21%
2017-04-07	0	9.620	9.610	9.620	9.530	9.750	3,396,500	32,609,655	9.6010	4.832	4.827	4.832	4.787	4.897	6,762,269	4.8223	-0.82%
2017-04-06	0	9.700	9.660	9.710	9.610	9.950	3,379,000	32,687,670	9.6738	4.872	4.852	4.877	4.827	4.998	6,727,427	4.8589	-2.51%
2017-04-05	0	9.950	9.940	9.960	9.690	9.980	2,153,000	21,118,267	9.8088	4.998	4.993	5.003	4.867	5.013	4,286,520	4.9267	0.61%
2017-04-03	0	9.890	9.880	9.890	9.620	9.910	1,278,501	12,568,369	9.8306	4.967	4.962	4.967	4.832	4.978	2,545,434	4.9376	2.81%
2017-03-31	0	9.620	9.560	9.640	9.530	9.840	4,080,000	39,215,135	9.6116	4.832	4.802	4.842	4.787	4.942	8,123,084	4.8276	-1.54%
2017-03-30	0	9.770	9.760	9.770	9.690	10.02	2,965,066	29,061,490	9.8013	4.907	4.902	4.907	4.867	5.033	5,903,304	4.9229	-2.30%
2017-03-29	0	10.00	9.980	9.990	9.800	10.12	3,873,001	38,559,515	9.9560	5.023	5.013	5.018	4.922	5.083	7,710,959	5.0006	0.81%
2017-03-28	0	9.920	9.910	9.930	9.910	10.34	7,327,000	72,731,380	9.9265	4.983	4.978	4.988	4.978	5.193	14,587,706	4.9858	-1.59%
2017-03-27	0	10.08	10.08	10.10	9.990	10.54	7,080,370	71,713,728	10.129	5.063	5.063	5.073	5.018	5.294	14,096,677	5.0873	-2.14%
2017-03-24	0	10.30	10.30	10.32	10.28	11.04	10,145,500	108,045,740	10.650	5.173	5.173	5.183	5.163	5.545	20,199,204	5.3490	-1.72%
2017-03-23	0	10.48	10.48	10.50	10.20	10.50	2,454,000	25,505,150	10.393	5.264	5.264	5.274	5.123	5.274	4,885,796	5.2203	1.35%
2017-03-22	0	10.34	10.28	10.34	10.12	10.42	2,375,500	24,397,420	10.270	5.193	5.163	5.193	5.083	5.234	4,729,507	5.1586	-0.19%
2017-03-21	0	10.36	10.32	10.36	10.00	10.50	4,870,373	50,302,909	10.328	5.204	5.183	5.204	5.023	5.274	9,696,679	5.1876	3.70%
2017-03-20	0	9.990	9.970	9.990	9.620	10.10	3,184,000	31,576,705	9.9173	5.018	5.008	5.018	4.832	5.073	6,339,191	4.9812	3.20%
2017-03-17	0	9.680	9.610	9.690	9.600	9.790	1,200,300	11,618,255	9.6795	4.862	4.827	4.867	4.822	4.917	2,389,740	4.8617	-0.51%
2017-03-16	0	9.730	9.730	9.750	9.530	9.770	1,166,500	11,271,925	9.6630	4.887	4.887	4.897	4.787	4.907	2,322,446	4.8535	2.10%
2017-03-15	0	9.530	9.520	9.560	9.380	9.610	594,000	5,660,620	9.5297	4.787	4.782	4.802	4.711	4.827	1,182,626	4.7865	-0.63%
2017-03-14	0	9.590	9.570	9.590	9.490	9.670	744,000	7,124,255	9.5756	4.817	4.807	4.817	4.767	4.857	1,481,268	4.8096	0.74%
2017-03-13	0	9.520	9.510	9.520	9.260	9.550	1,070,000	10,054,900	9.3971	4.782	4.777	4.782	4.651	4.797	2,130,319	4.7199	1.60%
2017-03-10	0	9.370	9.330	9.370	9.220	9.420	931,200	8,668,554	9.3090	4.706	4.686	4.706	4.631	4.731	1,853,975	4.6757	-0.85%
2017-03-09	0	9.450	9.430	9.450	9.380	9.590	727,500	6,890,370	9.4713	4.746	4.736	4.746	4.711	4.817	1,448,418	4.7572	-1.46%
2017-03-08	0	9.590	9.600	9.610	9.290	9.690	2,086,503	20,019,513	9.5948	4.817	4.822	4.827	4.666	4.867	4,154,127	4.8192	3.12%
2017-03-07	0	9.300	9.280	9.320	9.260	9.370	772,500	7,189,005	9.3062	4.671	4.661	4.681	4.651	4.706	1,538,010	4.6742	-0.64%
2017-03-06	0	9.360	9.350	9.370	9.240	9.400	1,091,000	10,140,545	9.2947	4.701	4.696	4.706	4.641	4.721	2,172,129	4.6685	0.75%
2017-03-03	0	9.290	9.280	9.310	9.200	9.400	695,500	6,466,520	9.2977	4.666	4.661	4.676	4.621	4.721	1,384,707	4.6700	-1.06%
2017-03-02	0	9.390	9.390	9.400	9.380	9.750	1,695,500	16,146,425	9.5231	4.716	4.716	4.721	4.711	4.897	3,375,659	4.7832	-2.49%
2017-03-01	0	9.630	9.600	9.650	9.550	9.740	332,000	3,199,155	9.6360	4.837	4.822	4.847	4.797	4.892	660,996	4.8399	0.00%
2017-02-28	0	9.630	9.630	9.680	9.510	9.880	779,500	7,540,074	9.6730	4.837	4.837	4.862	4.777	4.962	1,551,947	4.8585	-0.52%
2017-02-27	0	9.680	9.670	9.680	9.530	9.830	876,000	8,483,680	9.6846	4.862	4.857	4.862	4.787	4.937	1,744,074	4.8643	0.21%
2017-02-24	0	9.660	9.630	9.660	9.600	9.960	1,586,600	15,428,036	9.7240	4.852	4.837	4.852	4.822	5.003	3,158,845	4.8841	-2.33%
2017-02-23	0	9.890	9.880	9.890	9.770	10.10	1,416,500	13,997,265	9.8816	4.967	4.962	4.967	4.907	5.073	2,820,184	4.9632	-1.10%
2017-02-22	0	10.00	9.970	10.02	9.640	10.08	4,100,000	40,481,875	9.8736	5.023	5.008	5.033	4.842	5.063	8,162,904	4.9592	4.17%
2017-02-21	0	9.600	9.590	9.600	9.530	9.910	6,376,000	61,977,405	9.7204	4.822	4.817	4.822	4.787	4.978	12,694,310	4.8823	2.24%
2017-02-20	0	9.390	9.390	9.430	9.350	9.560	777,500	7,339,225	9.4395	4.716	4.716	4.736	4.696	4.802	1,547,965	4.7412	-0.32%
2017-02-17	0	9.420	9.400	9.440	9.400	9.560	939,000	8,888,710	9.4661	4.731	4.721	4.741	4.721	4.802	1,869,504	4.7546	-1.46%
2017-02-16	0	9.560	9.550	9.560	9.260	9.700	1,979,500	18,909,420	9.5526	4.802	4.797	4.802	4.651	4.872	3,941,090	4.7980	3.24%
2017-02-15	0	9.260	9.240	9.280	9.200	9.300	639,000	5,910,995	9.2504	4.651	4.641	4.661	4.621	4.671	1,272,218	4.6462	0.65%
2017-02-14	0	9.200	9.200	9.230	9.180	9.260	426,500	3,922,555	9.1971	4.621	4.621	4.636	4.611	4.651	849,141	4.6194	-0.33%
2017-02-13	0	9.230	9.170	9.240	9.130	9.250	577,000	5,309,290	9.2015	4.636	4.606	4.641	4.586	4.646	1,148,779	4.6217	-0.32%
2017-02-10	0	9.260	9.160	9.250	9.160	9.300	800,500	7,384,760	9.2252	4.651	4.601	4.646	4.601	4.671	1,593,757	4.6336	0.33%
2017-02-09	0	9.230	9.170	9.230	9.130	9.350	712,500	6,585,565	9.2429	4.636	4.606	4.636	4.586	4.696	1,418,553	4.6425	-0.43%
2017-02-08	0	9.270	9.220	9.270	9.030	9.290	417,768	3,823,547	9.1523	4.656	4.631	4.656	4.536	4.666	831,756	4.5970	0.76%
2017-02-07	0	9.200	9.100	9.200	9.110	9.200	205,989	1,884,565	9.1489	4.621	4.571	4.621	4.576	4.621	410,114	4.5952	-0.11%
2017-02-06	0	9.210	9.180	9.250	9.120	9.340	497,000	4,559,690	9.1744	4.626	4.611	4.646	4.581	4.691	989,503	4.6081	-1.29%
2017-02-03	0	9.330	9.280	9.330	9.200	9.390	696,300	6,470,522	9.2927	4.686	4.661	4.686	4.621	4.716	1,386,300	4.6675	0.11%
2017-02-02	0	9.320	9.280	9.300	9.240	9.490	286,000	2,663,335	9.3124	4.681	4.661	4.671	4.641	4.767	569,412	4.6773	0.98%
2017-02-01	0	9.230	9.210	9.230	9.130	9.350	357,500	3,292,945	9.2110	4.636	4.626	4.636	4.586	4.696	711,765	4.6264	-1.28%
2017-01-27	0	9.350	9.330	9.380	8.950	9.380	992,000	9,169,875	9.2438	4.696	4.686	4.711	4.495	4.711	1,975,024	4.6429	4.47%
2017-01-26	0	8.950	8.920	9.000	8.910	9.080	822,500	7,391,685	8.9869	4.495	4.480	4.520	4.475	4.561	1,637,558	4.5138	-0.44%
2017-01-25	0	8.990	8.990	9.000	8.900	9.090	798,000	7,161,287	8.9740	4.515	4.515	4.520	4.470	4.566	1,588,780	4.5074	0.11%
2017-01-24	0	8.980	8.940	8.980	8.940	9.020	920,000	8,268,875	8.9879	4.510	4.490	4.510	4.490	4.530	1,831,676	4.5144	-0.11%
2017-01-23	0	8.990	8.980	8.990	8.820	9.010	1,323,434	11,892,524	8.9861	4.515	4.510	4.515	4.430	4.525	2,634,894	4.5135	1.12%
2017-01-20	0	8.890	8.890	8.900	8.720	9.000	711,500	6,323,487	8.8875	4.465	4.465	4.470	4.380	4.520	1,416,562	4.4640	0.00%
2017-01-19	0	8.890	8.890	8.920	8.550	8.950	1,505,000	13,318,585	8.8496	4.465	4.465	4.480	4.294	4.495	2,996,383	4.4449	3.13%
2017-01-18	0	8.620	8.590	8.620	8.300	8.650	1,045,500	8,902,525	8.5151	4.330	4.315	4.330	4.169	4.345	2,081,540	4.2769	3.61%
2017-01-17	0	8.320	8.300	8.320	8.250	8.350	170,500	1,414,650	8.2971	4.179	4.169	4.179	4.144	4.194	339,457	4.1674	0.73%
2017-01-16	0	8.260	8.250	8.260	8.250	8.380	162,000	1,341,895	8.2833	4.149	4.144	4.149	4.144	4.209	322,534	4.1605	-1.08%
2017-01-13	0	8.350	8.340	8.350	8.330	8.460	321,500	2,684,975	8.3514	4.194	4.189	4.194	4.184	4.249	640,091	4.1947	-1.18%
2017-01-12	0	8.450	8.450	8.460	8.360	8.480	227,000	1,914,780	8.4352	4.244	4.244	4.249	4.199	4.259	451,946	4.2367	0.84%
2017-01-11	0	8.380	8.380	8.400	8.330	8.580	578,000	4,859,425	8.4073	4.209	4.209	4.219	4.184	4.309	1,150,770	4.2228	-1.18%
2017-01-10	0	8.480	8.470	8.480	8.210	8.520	566,500	4,746,385	8.3784	4.259	4.254	4.259	4.124	4.279	1,127,874	4.2083	2.17%
2017-01-09	0	8.300	8.290	8.310	8.280	8.430	285,500	2,372,450	8.3098	4.169	4.164	4.174	4.159	4.234	568,417	4.1738	-0.72%
2017-01-06	0	8.360	8.340	8.380	8.330	8.480	289,137	2,432,673	8.4136	4.199	4.189	4.209	4.184	4.259	575,658	4.2259	-0.71%
2017-01-05	0	8.420	8.390	8.440	8.380	8.500	231,700	1,955,615	8.4403	4.229	4.214	4.239	4.209	4.269	461,304	4.2393	0.12%
2017-01-04	0	8.410	8.380	8.400	8.330	8.500	232,000	1,947,175	8.3930	4.224	4.209	4.219	4.184	4.269	461,901	4.2156	-0.83%
2017-01-03	0	8.480	8.440	8.480	8.420	8.520	153,400	1,296,716	8.4532	4.259	4.239	4.259	4.229	4.279	305,412	4.2458	-0.12%
2016-12-30	0	8.490	8.480	8.490	8.380	8.570	1,331,500	11,291,795	8.4805	4.264	4.259	4.264	4.209	4.304	2,650,953	4.2595	0.12%
2016-12-29	0	8.480	8.500	8.510	8.400	8.590	971,322	8,242,850	8.4862	4.259	4.269	4.274	4.219	4.315	1,933,856	4.2624	-0.59%
2016-12-28	0	8.530	8.590	8.730	8.420	8.800	661,500	5,657,350	8.5523	4.284	4.315	4.385	4.229	4.420	1,317,015	4.2956	-1.39%
2016-12-23	0	8.650	8.650	8.680	8.300	8.690	1,137,000	9,650,980	8.4881	4.345	4.345	4.360	4.169	4.365	2,263,713	4.2633	1.53%
2016-12-22	0	8.520	8.520	8.530	8.460	8.640	105,000	900,550	8.5767	4.279	4.279	4.284	4.249	4.340	209,050	4.3078	-0.58%
2016-12-21	0	8.570	8.570	8.640	8.330	8.790	519,000	4,414,090	8.5050	4.304	4.304	4.340	4.184	4.415	1,033,304	4.2718	1.30%
2016-12-20	0	8.460	8.450	8.470	8.440	8.670	497,500	4,233,482	8.5095	4.249	4.244	4.254	4.239	4.355	990,499	4.2741	-1.97%
2016-12-19	0	8.630	8.630	8.640	8.620	8.780	364,000	3,150,342	8.6548	4.335	4.335	4.340	4.330	4.410	724,707	4.3471	-2.38%
2016-12-16	0	8.840	8.770	8.860	8.700	8.860	391,000	3,434,990	8.7851	4.440	4.405	4.450	4.370	4.450	778,462	4.4125	0.80%
2016-12-15	0	8.770	8.760	8.790	8.740	8.900	340,000	2,989,762	8.7934	4.405	4.400	4.415	4.390	4.470	676,924	4.4167	-1.46%
2016-12-14	0	8.900	8.900	8.960	8.790	8.960	412,500	3,665,120	8.8851	4.470	4.470	4.500	4.415	4.500	821,268	4.4628	0.11%
2016-12-13	0	8.890	8.850	8.920	8.700	8.970	1,447,900	12,728,636	8.7911	4.465	4.445	4.480	4.370	4.505	2,882,700	4.4155	-0.56%
2016-12-12	0	8.940	8.940	8.960	8.800	8.990	1,394,000	12,323,655	8.8405	4.490	4.490	4.500	4.420	4.515	2,775,387	4.4403	0.56%
2016-12-09	0	8.890	8.890	8.910	8.800	9.140	1,381,000	12,333,050	8.9305	4.465	4.465	4.475	4.420	4.591	2,749,505	4.4856	-2.84%
2016-12-08	0	9.150	9.080	9.150	9.040	9.260	589,500	5,384,875	9.1346	4.596	4.561	4.596	4.541	4.651	1,173,666	4.5881	0.77%
2016-12-07	0	9.080	9.050	9.110	9.010	9.120	539,000	4,872,835	9.0405	4.561	4.546	4.576	4.525	4.581	1,073,123	4.5408	0.67%
2016-12-06	0	9.020	9.020	9.050	9.000	9.090	585,500	5,277,425	9.0135	4.530	4.530	4.546	4.520	4.566	1,165,702	4.5272	-0.77%
2016-12-05	0	9.090	9.040	9.090	8.980	9.180	663,500	6,018,485	9.0708	4.566	4.541	4.566	4.510	4.611	1,320,997	4.5560	-0.87%
2016-12-02	0	9.170	9.130	9.160	9.050	9.250	576,000	5,265,425	9.1414	4.606	4.586	4.601	4.546	4.646	1,146,788	4.5915	-0.43%
2016-12-01	0	9.210	9.160	9.220	9.090	9.300	760,000	6,993,415	9.2019	4.626	4.601	4.631	4.566	4.671	1,513,124	4.6218	-1.18%
2016-11-30	0	9.320	9.360	9.370	8.960	9.360	1,529,500	14,071,060	9.1998	4.681	4.701	4.706	4.500	4.701	3,045,161	4.6208	4.72%
2016-11-29	0	8.900	8.890	8.900	8.860	9.150	1,183,500	10,598,255	8.9550	4.470	4.465	4.470	4.450	4.596	2,356,292	4.4979	-2.73%
2016-11-28	0	9.150	9.150	9.200	9.110	9.280	302,500	2,777,135	9.1806	4.596	4.596	4.621	4.576	4.661	602,263	4.6112	-0.33%
2016-11-25	0	9.180	9.140	9.170	8.960	9.180	301,500	2,741,735	9.0936	4.611	4.591	4.606	4.500	4.611	600,272	4.5675	1.66%
2016-11-24	0	9.030	9.000	9.040	8.920	9.150	371,500	3,343,480	8.9999	4.536	4.520	4.541	4.480	4.596	739,639	4.5204	-0.77%
2016-11-23	0	9.100	9.070	9.110	9.040	9.190	252,000	2,296,660	9.1137	4.571	4.556	4.576	4.541	4.616	501,720	4.5776	0.11%
2016-11-22	0	9.090	9.090	9.140	9.000	9.210	1,360,500	12,422,300	9.1307	4.566	4.566	4.591	4.520	4.626	2,708,690	4.5861	0.78%
2016-11-21	0	9.020	8.980	9.030	8.820	9.060	1,130,000	10,112,165	8.9488	4.530	4.510	4.536	4.430	4.551	2,249,776	4.4947	0.89%
2016-11-18	0	8.940	8.900	8.950	8.800	9.020	921,500	8,197,355	8.8957	4.490	4.470	4.495	4.420	4.530	1,834,662	4.4680	0.11%
2016-11-17	0	8.930	8.900	8.930	8.800	9.170	1,431,500	12,742,525	8.9015	4.485	4.470	4.485	4.420	4.606	2,850,048	4.4710	-2.08%
2016-11-16	0	9.120	9.070	9.120	9.000	9.160	947,000	8,619,934	9.1024	4.581	4.556	4.581	4.520	4.601	1,885,432	4.5719	-0.55%
2016-11-15	0	9.170	9.110	9.180	9.100	9.220	356,500	3,255,487	9.1318	4.606	4.576	4.611	4.571	4.631	709,774	4.5867	1.89%
2016-11-14	0	9.000	9.000	9.070	9.000	9.250	2,172,000	19,738,615	9.0878	4.520	4.520	4.556	4.520	4.646	4,324,348	4.5645	-2.70%
2016-11-11	0	9.250	9.250	9.310	9.150	9.650	2,023,000	18,809,750	9.2979	4.646	4.646	4.676	4.596	4.847	4,027,696	4.6701	-4.24%
2016-11-10	0	9.660	9.620	9.660	9.570	9.930	2,582,500	25,230,150	9.7697	4.852	4.832	4.852	4.807	4.988	5,141,634	4.9070	1.05%
2016-11-09	0	9.560	9.530	9.560	9.000	9.560	894,500	8,224,160	9.1941	4.802	4.787	4.802	4.520	4.802	1,780,907	4.6180	2.91%
2016-11-08	0	9.290	9.280	9.320	9.270	9.550	633,000	5,958,085	9.4125	4.666	4.661	4.681	4.656	4.797	1,260,273	4.7276	-0.75%
2016-11-07	0	9.360	9.360	9.400	9.300	9.430	597,500	5,595,850	9.3654	4.701	4.701	4.721	4.671	4.736	1,189,594	4.7040	0.86%
2016-11-04	0	9.280	9.280	9.320	9.080	9.340	657,500	6,051,400	9.2037	4.661	4.661	4.681	4.561	4.691	1,309,051	4.6227	0.98%
2016-11-03	0	9.190	9.170	9.190	9.140	9.250	315,500	2,897,455	9.1837	4.616	4.606	4.616	4.591	4.646	628,145	4.6127	-0.11%
2016-11-02	0	9.200	9.160	9.200	9.100	9.350	462,000	4,237,335	9.1717	4.621	4.601	4.621	4.571	4.696	919,820	4.6067	-1.60%
2016-11-01	0	9.350	9.310	9.350	9.240	9.390	521,500	4,866,415	9.3316	4.696	4.676	4.696	4.641	4.716	1,038,282	4.6870	1.19%
2016-10-31	0	9.240	9.220	9.250	9.160	9.460	1,408,000	13,037,150	9.2593	4.641	4.631	4.646	4.601	4.751	2,803,261	4.6507	-3.14%
2016-10-28	0	9.540	9.520	9.540	9.500	9.850	1,177,500	11,341,490	9.6318	4.792	4.782	4.792	4.772	4.947	2,344,346	4.8378	-2.45%
2016-10-27	0	9.780	9.730	9.800	9.600	9.800	497,000	4,811,055	9.6802	4.912	4.887	4.922	4.822	4.922	989,503	4.8621	0.51%
2016-10-26	0	9.730	9.730	9.760	9.630	9.850	610,500	5,932,900	9.7181	4.887	4.887	4.902	4.837	4.947	1,215,476	4.8811	-1.82%
2016-10-25	0	9.910	9.860	9.910	9.600	9.930	824,500	8,112,960	9.8399	4.978	4.952	4.978	4.822	4.988	1,641,540	4.9423	2.59%
2016-10-24	0	9.660	9.660	9.700	9.460	9.700	439,000	4,216,465	9.6047	4.852	4.852	4.872	4.751	4.872	874,028	4.8242	1.68%
2016-10-20	0	9.500	9.480	9.500	9.380	9.520	432,500	4,091,045	9.4591	4.772	4.762	4.772	4.711	4.782	861,087	4.7510	1.28%
2016-10-19	0	9.380	9.370	9.400	9.370	9.610	895,500	8,437,575	9.4222	4.711	4.706	4.721	4.706	4.827	1,782,898	4.7325	-2.29%
2016-10-18	0	9.600	9.570	9.600	9.400	9.640	457,000	4,360,600	9.5418	4.822	4.807	4.822	4.721	4.842	909,865	4.7926	2.24%
2016-10-17	0	9.390	9.350	9.390	9.300	9.560	1,011,000	9,513,520	9.4100	4.716	4.696	4.716	4.671	4.802	2,012,853	4.7264	-1.57%
2016-10-14	0	9.540	9.540	9.570	9.500	9.710	718,500	6,885,535	9.5832	4.792	4.792	4.807	4.772	4.877	1,430,499	4.8134	0.21%
2016-10-13	0	9.520	9.520	9.530	9.510	9.770	988,000	9,493,515	9.6088	4.782	4.782	4.787	4.777	4.907	1,967,061	4.8262	-2.46%
2016-10-12	0	9.760	9.750	9.770	9.710	9.970	1,282,000	12,596,985	9.8260	4.902	4.897	4.907	4.877	5.008	2,552,401	4.9353	-1.71%
2016-10-11	0	9.930	9.920	9.930	9.900	10.30	1,136,500	11,380,745	10.014	4.988	4.983	4.988	4.972	5.173	2,262,717	5.0297	-2.65%
2016-10-07	0	10.20	10.20	10.22	10.16	10.74	1,849,000	19,284,220	10.430	5.123	5.123	5.133	5.103	5.394	3,681,270	5.2385	-2.86%
2016-10-06	0	10.50	10.50	10.52	9.960	10.52	1,265,000	12,934,890	10.225	5.274	5.274	5.284	5.003	5.284	2,518,554	5.1358	5.32%
2016-10-05	0	9.970	9.960	9.970	9.950	10.02	672,500	6,714,655	9.9846	5.008	5.003	5.008	4.998	5.033	1,338,915	5.0150	-0.70%
2016-10-04	0	10.04	10.02	10.04	9.860	10.10	615,500	6,129,685	9.9589	5.043	5.033	5.043	4.952	5.073	1,225,431	5.0021	0.20%
2016-10-03	0	10.02	10.00	10.04	9.970	10.10	513,500	5,138,530	10.007	5.033	5.023	5.043	5.008	5.073	1,022,354	5.0262	0.20%
2016-09-30	0	10.00	10.00	10.02	9.890	10.00	1,056,500	10,526,145	9.9632	5.023	5.023	5.033	4.967	5.023	2,103,441	5.0043	-0.99%
2016-09-29	0	10.10	10.10	10.12	9.920	10.18	974,500	9,750,175	10.005	5.073	5.073	5.083	4.983	5.113	1,940,183	5.0254	0.40%
2016-09-28	0	10.06	10.02	10.06	9.890	10.08	460,000	4,590,370	9.9791	5.053	5.033	5.053	4.967	5.063	915,838	5.0122	1.11%
2016-09-27	0	9.950	9.950	9.980	9.850	10.10	457,000	4,542,570	9.9400	4.998	4.998	5.013	4.947	5.073	909,865	4.9926	1.02%
2016-09-26	0	9.850	9.840	9.850	9.800	10.20	2,002,500	19,930,470	9.9528	4.947	4.942	4.947	4.922	5.123	3,986,882	4.9990	-3.62%
2016-09-23	0	10.22	10.20	10.22	10.16	10.58	828,000	8,529,040	10.301	5.133	5.123	5.133	5.103	5.314	1,648,508	5.1738	-0.78%
2016-09-22	0	10.30	10.28	10.34	10.24	10.76	1,901,500	19,888,300	10.459	5.173	5.163	5.193	5.143	5.404	3,785,795	5.2534	-0.39%
2016-09-21	0	10.34	10.36	10.38	10.02	10.38	856,000	8,764,650	10.239	5.193	5.204	5.214	5.033	5.214	1,704,255	5.1428	2.17%
2016-09-20	0	10.12	10.12	10.14	10.06	10.44	1,236,500	12,687,630	10.261	5.083	5.083	5.093	5.053	5.244	2,461,812	5.1538	-0.78%
2016-09-19	0	10.20	10.20	10.28	10.10	10.44	1,312,000	13,461,890	10.261	5.123	5.123	5.163	5.073	5.244	2,612,129	5.1536	0.39%
2016-09-15	0	10.16	10.10	10.18	9.900	10.18	1,454,500	14,568,595	10.016	5.103	5.073	5.113	4.972	5.113	2,895,840	5.0309	1.60%
2016-09-14	0	10.00	9.990	10.06	9.850	10.30	1,864,000	18,659,110	10.010	5.023	5.018	5.053	4.947	5.173	3,711,135	5.0279	-1.96%
2016-09-13	0	10.20	10.14	10.20	10.08	10.54	2,063,500	21,269,060	10.307	5.123	5.093	5.123	5.063	5.294	4,108,330	5.1771	-0.39%
2016-09-12	0	10.24	10.22	10.26	10.20	10.80	2,589,500	26,833,020	10.362	5.143	5.133	5.153	5.123	5.425	5,155,570	5.2047	-5.36%
2016-09-09	0	10.96	10.96	10.98	10.86	11.26	2,761,500	30,656,190	11.101	5.435	5.435	5.445	5.385	5.583	5,569,153	5.5046	-1.62%
2016-09-08	0	11.14	11.12	11.16	10.48	11.38	4,483,000	49,464,960	11.034	5.524	5.514	5.534	5.197	5.643	9,040,924	5.4712	4.90%
2016-09-07	0	10.62	10.54	10.62	10.42	10.76	1,218,000	12,870,200	10.567	5.266	5.226	5.266	5.167	5.335	2,456,356	5.2395	0.57%
2016-09-06	0	10.56	10.54	10.58	10.44	10.82	2,138,800	22,651,836	10.591	5.236	5.226	5.246	5.177	5.365	4,313,346	5.2516	0.96%
2016-09-05	0	10.46	10.46	10.48	10.38	10.88	2,571,500	27,002,240	10.501	5.187	5.187	5.197	5.147	5.395	5,185,978	5.2068	-0.76%
2016-09-02	0	10.54	10.50	10.56	10.40	10.88	3,117,500	32,872,040	10.544	5.226	5.206	5.236	5.157	5.395	6,287,103	5.2285	-2.59%
2016-09-01	0	10.82	10.80	10.86	10.00	10.94	8,287,502	87,478,281	10.555	5.365	5.355	5.385	4.959	5.425	16,713,513	5.2340	8.31%
2016-08-31	0	9.990	10.00	10.02	9.380	10.10	6,952,000	68,157,005	9.8039	4.954	4.959	4.968	4.651	5.008	14,020,189	4.8613	5.16%
2016-08-30	0	9.500	9.500	9.510	8.800	9.510	3,931,500	36,187,335	9.2045	4.711	4.711	4.716	4.364	4.716	7,928,707	4.5641	7.95%
2016-08-29	0	8.800	8.800	8.840	8.760	9.100	1,568,500	14,001,015	8.9264	4.364	4.364	4.383	4.344	4.512	3,163,214	4.4262	-1.12%
2016-08-26	0	8.900	8.880	8.900	8.660	9.110	4,568,750	40,392,573	8.8411	4.413	4.403	4.413	4.294	4.517	9,213,858	4.3839	3.61%
2016-08-25	0	8.590	8.590	8.630	8.460	8.680	574,000	4,903,790	8.5432	4.259	4.259	4.279	4.195	4.304	1,157,593	4.2362	-0.69%
2016-08-24	0	8.650	8.630	8.650	8.540	8.720	837,500	7,220,530	8.6215	4.289	4.279	4.289	4.235	4.324	1,688,997	4.2750	0.82%
2016-08-23	0	8.580	8.530	8.580	8.270	8.590	1,300,000	11,067,630	8.5136	4.254	4.230	4.254	4.101	4.259	2,621,727	4.2215	3.00%
2016-08-22	0	8.330	8.300	8.340	8.240	8.460	1,075,500	8,926,755	8.3001	4.130	4.116	4.135	4.086	4.195	2,168,975	4.1157	-0.83%
2016-08-19	0	8.400	8.380	8.400	8.370	8.510	733,000	6,157,945	8.4010	4.165	4.155	4.165	4.150	4.220	1,478,251	4.1657	-0.59%
2016-08-18	0	8.450	8.450	8.500	8.390	8.580	581,500	4,930,095	8.4782	4.190	4.190	4.215	4.160	4.254	1,172,719	4.2040	0.00%
2016-08-17	0	8.450	8.450	8.460	8.440	8.600	333,900	2,836,876	8.4962	4.190	4.190	4.195	4.185	4.264	673,380	4.2129	-0.12%
2016-08-16	0	8.460	8.450	8.490	8.340	8.480	496,500	4,191,155	8.4414	4.195	4.190	4.210	4.135	4.205	1,001,298	4.1857	0.83%
2016-08-15	0	8.390	8.330	8.430	8.300	8.450	593,000	4,947,270	8.3428	4.160	4.130	4.180	4.116	4.190	1,195,911	4.1368	-0.12%
2016-08-12	0	8.400	8.390	8.400	8.300	8.500	738,500	6,207,840	8.4060	4.165	4.160	4.165	4.116	4.215	1,489,343	4.1682	0.96%
2016-08-11	0	8.320	8.320	8.360	8.290	8.460	505,500	4,224,030	8.3561	4.126	4.126	4.145	4.111	4.195	1,019,448	4.1434	-1.54%
2016-08-10	0	8.450	8.410	8.460	8.400	8.730	507,500	4,304,967	8.4827	4.190	4.170	4.195	4.165	4.329	1,023,482	4.2062	-0.82%
2016-08-09	0	8.520	8.520	8.540	8.460	8.820	760,000	6,551,034	8.6198	4.225	4.225	4.235	4.195	4.373	1,532,702	4.2742	-1.50%
2016-08-08	0	8.650	8.650	8.680	8.470	8.850	1,218,500	10,625,070	8.7198	4.289	4.289	4.304	4.200	4.388	2,457,365	4.3238	0.70%
2016-08-05	0	8.590	8.570	8.590	8.470	8.670	537,500	4,617,390	8.5905	4.259	4.249	4.259	4.200	4.299	1,083,983	4.2597	1.06%
2016-08-04	0	8.500	8.460	8.500	8.280	8.590	438,500	3,702,736	8.4441	4.215	4.195	4.215	4.106	4.259	884,329	4.1871	2.29%
2016-08-03	0	8.310	8.310	8.360	8.160	8.360	219,500	1,814,330	8.2657	4.121	4.121	4.145	4.046	4.145	442,669	4.0986	0.48%
2016-08-01	0	8.270	8.270	8.300	8.210	8.400	243,640	2,019,091	8.2872	4.101	4.101	4.116	4.071	4.165	491,352	4.1093	0.36%
2016-07-29	0	8.240	8.230	8.250	8.200	8.400	621,200	5,160,616	8.3075	4.086	4.081	4.091	4.066	4.165	1,252,782	4.1193	-2.02%
2016-07-28	0	8.410	8.400	8.430	8.380	8.680	810,500	6,916,510	8.5336	4.170	4.165	4.180	4.155	4.304	1,634,546	4.2315	-0.83%
2016-07-27	0	8.480	8.450	8.480	8.210	8.500	1,003,500	8,441,395	8.4120	4.205	4.190	4.205	4.071	4.215	2,023,772	4.1711	3.16%
2016-07-26	0	8.220	8.200	8.240	7.990	8.280	2,196,000	17,705,930	8.0628	4.076	4.066	4.086	3.962	4.106	4,428,702	3.9980	0.37%
2016-07-25	0	8.190	8.140	8.190	7.900	8.250	2,731,000	21,984,020	8.0498	4.061	4.036	4.061	3.917	4.091	5,507,643	3.9915	2.37%
2016-07-22	0	8.000	8.000	8.130	7.870	8.200	4,222,495	33,764,197	7.9963	3.967	3.967	4.031	3.902	4.066	8,515,561	3.9650	-2.44%
2016-07-21	0	8.200	8.180	8.200	8.160	8.330	852,500	7,031,817	8.2485	4.066	4.056	4.066	4.046	4.130	1,719,248	4.0901	-1.44%
2016-07-20	0	8.320	8.320	8.360	8.220	8.400	524,000	4,369,850	8.3394	4.126	4.126	4.145	4.076	4.165	1,056,758	4.1351	-0.24%
2016-07-19	0	8.340	8.300	8.340	8.210	8.400	532,000	4,415,360	8.2995	4.135	4.116	4.135	4.071	4.165	1,072,891	4.1154	0.36%
2016-07-18	0	8.310	8.300	8.310	8.300	8.460	418,000	3,490,700	8.3510	4.121	4.116	4.121	4.116	4.195	842,986	4.1409	-0.84%
2016-07-15	0	8.380	8.340	8.380	8.270	8.480	705,000	5,894,900	8.3616	4.155	4.135	4.155	4.101	4.205	1,421,783	4.1461	0.36%
2016-07-14	0	8.350	8.330	8.500	8.310	8.650	795,500	6,671,650	8.3867	4.140	4.130	4.215	4.121	4.289	1,604,295	4.1586	-1.53%
2016-07-13	0	8.480	8.470	8.480	8.390	8.690	1,038,500	8,851,252	8.5231	4.205	4.200	4.205	4.160	4.309	2,094,356	4.2262	0.95%
2016-07-12	0	8.400	8.400	8.410	8.290	8.450	852,500	7,138,490	8.3736	4.165	4.165	4.170	4.111	4.190	1,719,248	4.1521	1.33%
2016-07-11	0	8.290	8.280	8.300	8.240	8.550	472,700	3,937,601	8.3300	4.111	4.106	4.116	4.086	4.240	953,300	4.1305	0.36%
2016-07-08	0	8.260	8.250	8.280	8.220	8.400	530,500	4,392,325	8.2796	4.096	4.091	4.106	4.076	4.165	1,069,866	4.1055	-1.55%
2016-07-07	0	8.390	8.350	8.480	8.350	8.550	1,061,000	8,965,737	8.4503	4.160	4.140	4.205	4.140	4.240	2,139,733	4.1901	-0.36%
2016-07-06	0	8.420	8.420	8.450	8.330	8.650	1,912,000	16,194,815	8.4701	4.175	4.175	4.190	4.130	4.289	3,855,955	4.1999	-0.24%
2016-07-05	0	8.440	8.410	8.450	7.770	8.720	3,585,000	29,826,030	8.3197	4.185	4.170	4.190	3.853	4.324	7,229,916	4.1254	6.70%
2016-07-04	0	7.910	7.910	7.980	7.580	8.000	2,634,000	20,542,500	7.7990	3.922	3.922	3.957	3.759	3.967	5,312,022	3.8672	8.80%
2016-06-30	0	7.270	7.250	7.300	7.200	7.500	517,500	3,800,115	7.3432	3.605	3.595	3.620	3.570	3.719	1,043,649	3.6412	-0.14%
2016-06-29	0	7.280	7.280	7.310	7.230	7.310	102,000	740,515	7.2600	3.610	3.610	3.625	3.585	3.625	205,705	3.5999	-0.41%
2016-06-28	0	7.310	7.310	7.330	7.230	7.360	70,000	510,375	7.2911	3.625	3.625	3.635	3.585	3.650	141,170	3.6153	0.00%
2016-06-27	0	7.310	7.310	7.330	7.200	7.350	114,000	829,095	7.2728	3.625	3.625	3.635	3.570	3.645	229,905	3.6062	-1.48%
2016-06-24	0	7.420	7.390	7.420	7.280	7.700	924,000	6,881,350	7.4473	3.679	3.664	3.679	3.610	3.818	1,863,443	3.6928	-1.46%
2016-06-23	0	7.530	7.500	7.530	7.400	7.530	403,000	3,015,485	7.4826	3.734	3.719	3.734	3.669	3.734	812,735	3.7103	1.07%
2016-06-22	0	7.450	7.380	7.480	7.100	7.450	521,500	3,790,765	7.2690	3.694	3.659	3.709	3.521	3.694	1,051,716	3.6044	3.19%
2016-06-21	0	7.220	7.200	7.260	7.200	7.260	96,500	696,120	7.2137	3.580	3.570	3.600	3.570	3.600	194,613	3.5769	0.14%
2016-06-20	0	7.210	7.200	7.230	7.110	7.290	554,000	3,949,915	7.1298	3.575	3.570	3.585	3.526	3.615	1,117,259	3.5354	1.41%
2016-06-17	0	7.110	7.100	7.120	7.100	7.290	242,500	1,732,175	7.1430	3.526	3.521	3.530	3.521	3.615	489,053	3.5419	0.28%
2016-06-16	0	7.090	7.080	7.100	7.070	7.190	307,000	2,183,361	7.1119	3.516	3.511	3.521	3.506	3.565	619,131	3.5265	-1.12%
2016-06-15	0	7.170	7.170	7.210	7.080	7.230	131,000	938,085	7.1610	3.555	3.555	3.575	3.511	3.585	264,189	3.5508	0.28%
2016-06-14	0	7.150	7.130	7.140	7.150	7.320	322,000	2,324,835	7.2200	3.545	3.535	3.540	3.545	3.630	649,382	3.5801	-2.05%
2016-06-13	0	7.300	7.280	7.310	7.250	7.530	607,500	4,462,165	7.3451	3.620	3.610	3.625	3.595	3.734	1,225,153	3.6421	-4.82%
2016-06-10	0	7.670	7.630	7.670	7.610	7.730	282,500	2,160,185	7.6467	3.803	3.783	3.803	3.773	3.833	569,721	3.7917	-1.67%
2016-06-08	0	7.800	7.780	7.800	7.760	7.930	417,200	3,264,221	7.8241	3.868	3.858	3.868	3.848	3.932	841,373	3.8796	0.00%
2016-06-07	0	7.800	7.790	7.800	7.690	7.800	385,000	2,993,435	7.7752	3.868	3.863	3.868	3.813	3.868	776,435	3.8554	1.69%
2016-06-06	0	7.670	7.660	7.670	7.650	7.840	447,000	3,438,010	7.6913	3.803	3.798	3.803	3.793	3.888	901,471	3.8138	-1.29%
2016-06-03	0	7.770	7.760	7.780	7.740	7.890	345,500	2,688,902	7.7826	3.853	3.848	3.858	3.838	3.912	696,774	3.8591	0.26%
2016-06-02	0	7.750	7.750	7.770	7.730	7.950	393,500	3,087,180	7.8454	3.843	3.843	3.853	3.833	3.942	793,577	3.8902	-0.51%
2016-06-01	0	7.790	7.790	7.800	7.770	8.010	561,500	4,401,015	7.8380	3.863	3.863	3.868	3.853	3.972	1,132,384	3.8865	-2.14%
2016-05-31	0	7.960	7.960	8.000	7.740	8.070	737,500	5,884,927	7.9796	3.947	3.947	3.967	3.838	4.002	1,487,326	3.9567	3.51%
2016-05-30	0	7.870	7.870	7.880	7.810	7.900	252,500	1,984,155	7.8580	3.813	3.813	3.818	3.784	3.828	521,139	3.8073	0.77%
2016-05-27	0	7.810	7.810	7.820	7.720	7.850	491,140	3,824,823	7.7876	3.784	3.784	3.789	3.740	3.803	1,013,673	3.7732	0.51%
2016-05-26	0	7.770	7.770	7.780	7.730	7.810	316,500	2,459,637	7.7714	3.765	3.765	3.770	3.745	3.784	653,230	3.7653	0.13%
2016-05-25	0	7.760	7.780	7.800	7.720	7.800	791,500	6,147,360	7.7667	3.760	3.770	3.779	3.740	3.779	1,633,591	3.7631	0.65%
2016-05-24	0	7.710	7.700	7.710	7.670	7.780	537,000	4,145,063	7.7189	3.736	3.731	3.736	3.716	3.770	1,108,324	3.7399	-0.39%
2016-05-23	0	7.740	7.730	7.740	7.680	7.910	686,500	5,325,027	7.7568	3.750	3.745	3.750	3.721	3.833	1,416,880	3.7583	0.26%
2016-05-20	0	7.720	7.710	7.720	7.710	7.980	483,500	3,762,530	7.7819	3.740	3.736	3.740	3.736	3.866	997,904	3.7704	0.00%
2016-05-19	0	7.720	7.720	7.730	7.710	7.790	677,500	5,235,305	7.7274	3.740	3.740	3.745	3.736	3.774	1,398,305	3.7440	-0.13%
2016-05-18	0	7.730	7.720	7.730	7.720	7.800	708,000	5,479,875	7.7399	3.745	3.740	3.745	3.740	3.779	1,461,254	3.7501	-0.26%
2016-05-17	0	7.750	7.740	7.750	7.710	7.770	302,000	2,335,495	7.7334	3.755	3.750	3.755	3.736	3.765	623,303	3.7470	0.26%
2016-05-16	0	7.730	7.720	7.730	7.700	7.840	298,000	2,305,570	7.7368	3.745	3.740	3.745	3.731	3.799	615,048	3.7486	-1.28%
2016-05-13	0	7.830	7.780	7.830	7.730	7.950	457,000	3,584,922	7.8445	3.794	3.770	3.794	3.745	3.852	943,211	3.8008	-1.26%
2016-05-12	0	7.930	7.910	7.930	7.830	7.980	411,000	3,268,725	7.9531	3.842	3.833	3.842	3.794	3.866	848,270	3.8534	0.89%
2016-05-11	0	7.860	7.850	7.860	7.860	7.960	370,000	2,927,028	7.9109	3.808	3.803	3.808	3.808	3.857	763,650	3.8329	0.77%
2016-05-10	0	7.800	7.790	7.800	7.620	7.880	493,000	3,833,790	7.7765	3.779	3.774	3.779	3.692	3.818	1,017,512	3.7678	0.65%
2016-05-09	0	7.750	7.740	7.760	7.740	8.270	1,246,000	9,812,985	7.8756	3.755	3.750	3.760	3.750	4.007	2,571,642	3.8158	-6.17%
2016-05-06	0	8.260	8.200	8.260	7.930	8.280	1,134,500	9,182,427	8.0938	4.002	3.973	4.002	3.842	4.012	2,341,515	3.9216	3.51%
2016-05-05	0	7.980	7.980	8.020	7.800	8.060	570,500	4,511,171	7.9074	3.866	3.866	3.886	3.779	3.905	1,177,465	3.8313	0.88%
2016-05-04	0	7.910	7.890	7.910	7.810	8.000	952,000	7,505,400	7.8838	3.833	3.823	3.833	3.784	3.876	1,964,850	3.8198	-1.25%
2016-05-03	0	8.010	8.000	8.010	7.900	8.180	836,500	6,692,485	8.0006	3.881	3.876	3.881	3.828	3.963	1,726,468	3.8764	-1.60%
2016-04-29	0	8.140	8.130	8.140	8.000	8.420	996,500	8,146,520	8.1751	3.944	3.939	3.944	3.876	4.080	2,056,695	3.9610	-3.33%
2016-04-28	0	8.420	8.400	8.460	8.400	8.690	466,500	3,976,462	8.5240	4.080	4.070	4.099	4.070	4.210	962,818	4.1300	-1.29%
2016-04-27	0	8.530	8.480	8.540	8.400	8.600	401,000	3,403,276	8.4870	4.133	4.109	4.138	4.070	4.167	827,631	4.1121	1.19%
2016-04-26	0	8.430	8.420	8.430	8.290	8.670	1,056,200	8,905,190	8.4313	4.084	4.080	4.084	4.017	4.201	2,179,910	4.0851	-2.43%
2016-04-25	0	8.640	8.630	8.670	8.600	9.050	1,249,500	11,024,763	8.8233	4.186	4.181	4.201	4.167	4.385	2,578,866	4.2750	-0.46%
2016-04-22	0	8.680	8.680	8.700	8.670	8.810	783,500	6,825,405	8.7114	4.206	4.206	4.215	4.201	4.269	1,617,080	4.2208	-1.03%
2016-04-21	0	8.770	8.730	8.770	8.690	8.800	465,500	4,062,555	8.7273	4.249	4.230	4.249	4.210	4.264	960,754	4.2285	1.62%
2016-04-20	0	8.630	8.630	8.710	8.550	8.940	1,846,000	16,057,795	8.6987	4.181	4.181	4.220	4.143	4.332	3,809,993	4.2147	-1.93%
2016-04-19	0	8.800	8.800	8.810	8.140	9.080	6,296,500	54,726,300	8.6915	4.264	4.264	4.269	3.944	4.399	12,995,461	4.2112	8.64%
2016-04-18	0	8.100	8.100	8.150	7.990	8.190	545,500	4,387,100	8.0423	3.925	3.925	3.949	3.871	3.968	1,125,867	3.8966	0.50%
2016-04-15	0	8.060	8.030	8.060	7.980	8.080	640,500	5,135,605	8.0181	3.905	3.891	3.905	3.866	3.915	1,321,940	3.8849	0.75%
2016-04-14	0	8.000	7.990	8.000	7.870	8.050	615,500	4,921,375	7.9957	3.876	3.871	3.876	3.813	3.900	1,270,342	3.8741	1.27%
2016-04-13	0	7.900	7.880	7.910	7.870	8.020	641,500	5,102,855	7.9546	3.828	3.818	3.833	3.813	3.886	1,324,004	3.8541	-0.25%
2016-04-12	0	7.920	7.910	7.960	7.870	8.100	560,000	4,445,145	7.9378	3.837	3.833	3.857	3.813	3.925	1,155,794	3.8460	-0.88%
2016-04-11	0	7.990	7.950	7.990	7.930	8.150	843,500	6,754,825	8.0081	3.871	3.852	3.871	3.842	3.949	1,740,915	3.8800	-0.13%
2016-04-08	0	8.000	7.950	8.000	7.700	8.040	864,000	6,863,160	7.9435	3.876	3.852	3.876	3.731	3.896	1,783,225	3.8487	1.01%
2016-04-07	0	7.920	7.920	7.930	7.900	8.180	1,422,000	11,405,853	8.0210	3.837	3.837	3.842	3.828	3.963	2,934,892	3.8863	-0.88%
2016-04-06	0	7.990	7.950	8.000	7.440	8.050	1,413,000	11,061,555	7.8284	3.871	3.852	3.876	3.605	3.900	2,916,316	3.7930	6.39%
2016-04-05	0	7.510	7.480	7.510	7.410	7.540	359,500	2,688,150	7.4775	3.639	3.624	3.639	3.590	3.653	741,979	3.6229	-0.40%
2016-04-01	0	7.540	7.540	7.550	7.400	7.630	619,500	4,657,620	7.5184	3.653	3.653	3.658	3.585	3.697	1,278,597	3.6428	-1.18%
2016-03-31	0	7.630	7.620	7.650	7.560	7.680	475,500	3,626,460	7.6266	3.697	3.692	3.707	3.663	3.721	981,393	3.6952	-0.26%
2016-03-30	0	7.650	7.630	7.640	7.530	7.740	641,500	4,907,870	7.6506	3.707	3.697	3.702	3.648	3.750	1,324,004	3.7068	-0.26%
2016-03-29	0	7.670	7.660	7.690	7.630	7.750	575,000	4,412,325	7.6736	3.716	3.711	3.726	3.697	3.755	1,186,753	3.7180	0.52%
2016-03-24	0	7.630	7.690	7.700	7.430	7.730	1,731,500	13,212,307	7.6306	3.697	3.726	3.731	3.600	3.745	3,573,674	3.6971	0.13%
2016-03-23	0	7.620	7.620	7.630	7.380	7.650	1,679,500	12,703,057	7.5636	3.692	3.692	3.697	3.576	3.707	3,466,351	3.6647	2.28%
2016-03-22	0	7.450	7.430	7.460	7.330	7.590	1,277,500	9,516,505	7.4493	3.610	3.600	3.614	3.551	3.677	2,636,656	3.6093	1.36%
2016-03-21	0	7.350	7.320	7.360	7.160	7.420	1,279,000	9,352,552	7.3124	3.561	3.547	3.566	3.469	3.595	2,639,751	3.5430	2.08%
2016-03-18	0	7.200	7.170	7.200	7.080	7.210	998,000	7,146,459	7.1608	3.489	3.474	3.489	3.430	3.493	2,059,790	3.4695	2.27%
2016-03-17	0	7.040	7.040	7.050	6.870	7.290	863,500	6,099,645	7.0639	3.411	3.411	3.416	3.329	3.532	1,782,193	3.4225	-1.26%
2016-03-16	0	7.130	7.140	7.170	7.070	7.200	425,500	3,043,125	7.1519	3.455	3.459	3.474	3.426	3.489	878,197	3.4652	0.42%
2016-03-15	0	7.100	7.080	7.100	7.080	7.150	692,500	4,919,306	7.1037	3.440	3.430	3.440	3.430	3.464	1,429,263	3.4418	-0.42%
2016-03-14	0	7.130	7.100	7.140	7.100	7.300	1,469,500	10,553,595	7.1818	3.455	3.440	3.459	3.440	3.537	3,032,928	3.4797	-0.83%
2016-03-11	0	7.190	7.180	7.220	7.140	7.250	1,040,500	7,488,740	7.1973	3.484	3.479	3.498	3.459	3.513	2,147,507	3.4872	-1.10%
2016-03-10	0	7.270	7.270	7.280	7.110	7.320	892,500	6,487,485	7.2689	3.522	3.522	3.527	3.445	3.547	1,842,047	3.5219	2.25%
2016-03-09	0	7.110	7.060	7.110	7.060	7.290	1,091,500	7,816,015	7.1608	3.445	3.421	3.445	3.421	3.532	2,252,767	3.4695	-2.87%
2016-03-08	0	7.320	7.280	7.320	6.830	7.320	1,895,000	13,365,426	7.0530	3.547	3.527	3.547	3.309	3.547	3,911,125	3.4173	4.72%
2016-03-07	0	6.990	6.990	7.000	6.860	7.030	2,088,500	14,556,038	6.9696	3.387	3.387	3.392	3.324	3.406	4,310,493	3.3769	2.04%
2016-03-04	0	6.850	6.850	6.860	6.590	6.910	1,088,500	7,285,935	6.6936	3.319	3.319	3.324	3.193	3.348	2,246,575	3.2431	4.10%
2016-03-03	0	6.580	6.520	6.590	6.440	6.670	1,300,000	8,509,642	6.5459	3.188	3.159	3.193	3.120	3.232	2,683,094	3.1716	0.46%
2016-03-02	0	6.550	6.520	6.550	6.370	6.620	1,321,000	8,639,681	6.5403	3.174	3.159	3.174	3.086	3.207	2,726,436	3.1689	3.31%
2016-03-01	0	6.340	6.310	6.340	6.240	6.380	824,500	5,193,195	6.2986	3.072	3.057	3.072	3.023	3.091	1,701,701	3.0518	0.96%
2016-02-29	0	6.280	6.270	6.290	6.200	6.410	300,000	1,886,083	6.2869	3.043	3.038	3.048	3.004	3.106	619,175	3.0461	-0.32%
2016-02-26	0	6.300	6.300	6.330	6.230	6.440	796,000	5,047,625	6.3412	3.052	3.052	3.067	3.019	3.120	1,642,879	3.0724	1.61%
2016-02-25	0	6.200	6.160	6.200	6.160	6.300	1,788,000	11,134,812	6.2275	3.004	2.985	3.004	2.985	3.052	3,690,286	3.0173	-2.67%
2016-02-24	0	6.370	6.320	6.380	6.160	6.380	1,433,000	9,048,365	6.3143	3.086	3.062	3.091	2.985	3.091	2,957,595	3.0594	-1.09%
2016-02-23	0	6.440	6.430	6.460	6.270	6.650	1,943,500	12,563,300	6.4643	3.120	3.115	3.130	3.038	3.222	4,011,225	3.1320	2.71%
2016-02-22	0	6.270	6.230	6.270	6.150	6.280	883,000	5,490,890	6.2184	3.038	3.019	3.038	2.980	3.043	1,822,440	3.0129	1.95%
2016-02-19	0	6.150	6.090	6.160	6.010	6.200	852,500	5,200,284	6.1000	2.980	2.951	2.985	2.912	3.004	1,759,490	2.9556	1.99%
2016-02-18	0	6.030	6.030	6.050	5.930	6.100	1,266,000	7,626,380	6.0240	2.922	2.922	2.931	2.873	2.956	2,612,921	2.9187	3.25%
2016-02-17	0	5.840	5.830	5.840	5.800	5.960	558,000	3,286,859	5.8904	2.830	2.825	2.830	2.810	2.888	1,151,666	2.8540	0.69%
2016-02-16	0	5.800	5.790	5.830	5.480	5.850	1,671,500	9,580,800	5.7319	2.810	2.805	2.825	2.655	2.834	3,449,839	2.7772	4.50%
2016-02-15	0	5.550	5.500	5.550	5.350	5.560	1,395,500	7,644,777	5.4782	2.689	2.665	2.689	2.592	2.694	2,880,198	2.6543	4.13%
2016-02-12	0	5.330	5.330	5.350	5.320	5.530	503,500	2,710,000	5.3823	2.582	2.582	2.592	2.578	2.679	1,039,183	2.6078	-4.65%
2016-02-11	0	5.590	5.570	5.600	5.500	5.700	291,000	1,627,195	5.5917	2.708	2.699	2.713	2.665	2.762	600,600	2.7093	-1.93%
2016-02-05	0	5.700	5.660	5.700	5.580	5.850	899,500	5,122,540	5.6949	2.762	2.742	2.762	2.704	2.834	1,856,494	2.7593	-1.89%
2016-02-04	0	5.810	5.810	5.850	5.730	5.910	589,500	3,432,625	5.8229	2.815	2.815	2.834	2.776	2.863	1,216,680	2.8213	-0.85%
2016-02-03	0	5.860	5.840	5.880	5.790	5.950	789,000	4,608,019	5.8403	2.839	2.830	2.849	2.805	2.883	1,628,432	2.8297	-2.98%
2016-02-02	0	6.040	6.000	6.060	5.950	6.080	344,000	2,073,965	6.0290	2.926	2.907	2.936	2.883	2.946	709,988	2.9211	0.00%
2016-02-01	0	6.040	6.030	6.040	6.020	6.150	239,500	1,446,905	6.0414	2.926	2.922	2.926	2.917	2.980	494,308	2.9271	-0.66%
2016-01-29	0	6.080	6.080	6.110	5.910	6.280	572,000	3,465,217	6.0581	2.946	2.946	2.960	2.863	3.043	1,180,561	2.9352	1.50%
2016-01-28	0	5.990	5.970	6.000	5.900	6.100	370,500	2,221,940	5.9971	2.902	2.893	2.907	2.859	2.956	764,682	2.9057	-1.16%
2016-01-27	0	6.060	6.030	6.060	5.900	6.100	332,500	1,991,565	5.9897	2.936	2.922	2.936	2.859	2.956	686,253	2.9021	1.85%
2016-01-26	0	5.950	5.950	6.000	5.910	6.200	378,000	2,277,495	6.0251	2.883	2.883	2.907	2.863	3.004	780,161	2.9193	-4.03%
2016-01-25	0	6.200	6.200	6.300	6.180	6.390	508,000	3,214,035	6.3268	3.004	3.004	3.052	2.994	3.096	1,048,470	3.0655	-1.43%
2016-01-22	0	6.290	6.160	6.300	6.010	6.300	429,000	2,625,110	6.1191	3.048	2.985	3.052	2.912	3.052	885,421	2.9648	3.62%
2016-01-21	0	6.070	6.070	6.080	6.050	6.520	653,000	4,044,495	6.1937	2.941	2.941	2.946	2.931	3.159	1,347,739	3.0009	-3.96%
2016-01-20	0	6.320	6.350	6.360	6.270	6.580	933,000	5,911,590	6.3361	3.062	3.077	3.082	3.038	3.188	1,925,636	3.0699	-4.24%
2016-01-19	0	6.600	6.600	6.620	6.420	6.680	942,500	6,174,957	6.5517	3.198	3.198	3.207	3.111	3.237	1,945,243	3.1744	-1.35%
2016-01-18	0	6.690	6.670	6.700	6.650	6.730	628,500	4,207,355	6.6943	3.241	3.232	3.246	3.222	3.261	1,297,173	3.2435	-3.04%
2016-01-15	0	6.900	6.880	6.930	6.810	6.940	182,000	1,247,779	6.8559	3.343	3.333	3.358	3.300	3.363	375,633	3.3218	-0.43%
2016-01-14	0	6.930	6.910	6.930	6.680	6.930	305,500	2,079,581	6.8071	3.358	3.348	3.358	3.237	3.358	630,527	3.2982	-0.86%
2016-01-13	0	6.990	6.920	7.000	6.850	7.100	910,500	6,317,740	6.9388	3.387	3.353	3.392	3.319	3.440	1,879,198	3.3619	4.02%
2016-01-12	0	6.720	6.710	6.760	6.640	6.980	854,500	5,804,390	6.7927	3.256	3.251	3.275	3.217	3.382	1,763,618	3.2912	-1.75%
2016-01-11	0	6.840	6.800	6.840	6.770	7.350	1,638,000	11,373,850	6.9437	3.314	3.295	3.314	3.280	3.561	3,380,698	3.3643	-7.07%
2016-01-08	0	7.360	7.340	7.360	7.190	7.450	697,500	5,087,250	7.2935	3.566	3.556	3.566	3.484	3.610	1,439,583	3.5338	-0.81%
2016-01-07	0	7.420	7.420	7.460	7.250	7.740	953,000	7,071,550	7.4203	3.595	3.595	3.614	3.513	3.750	1,966,914	3.5953	-5.12%
2016-01-06	0	7.820	7.820	7.840	7.750	7.990	293,000	2,292,255	7.8234	3.789	3.789	3.799	3.755	3.871	604,728	3.7906	1.43%
2016-01-05	0	7.710	7.700	7.710	7.600	7.870	498,000	3,843,295	7.7175	3.736	3.731	3.736	3.682	3.813	1,027,831	3.7392	-3.14%
2016-01-04	0	7.960	7.930	7.980	7.750	8.050	1,314,500	10,368,440	7.8877	3.857	3.842	3.866	3.755	3.900	2,713,021	3.8217	-0.50%
2015-12-31	0	8.000	8.100	8.110	7.920	8.100	681,159	5,467,194	8.0263	3.876	3.925	3.929	3.837	3.925	1,405,856	3.8889	0.88%
2015-12-30	0	7.930	7.920	7.990	7.770	8.000	670,000	5,312,365	7.9289	3.842	3.837	3.871	3.765	3.876	1,382,825	3.8417	1.28%
2015-12-29	0	7.830	7.900	7.910	7.420	8.000	1,298,000	10,090,430	7.7738	3.794	3.828	3.833	3.595	3.876	2,678,966	3.7665	5.95%
2015-12-28	0	7.390	7.380	7.390	7.310	7.500	545,000	4,041,295	7.4152	3.581	3.576	3.581	3.542	3.634	1,124,835	3.5928	-0.81%
2015-12-24	0	7.450	7.410	7.450	7.340	7.540	78,500	585,435	7.4578	3.610	3.590	3.610	3.556	3.653	162,018	3.6134	0.68%
2015-12-23	0	7.400	7.360	7.430	7.330	7.520	808,000	5,970,270	7.3889	3.585	3.566	3.600	3.551	3.644	1,667,646	3.5801	-0.54%
2015-12-22	0	7.440	7.420	7.450	7.400	7.510	614,000	4,567,597	7.4391	3.605	3.595	3.610	3.585	3.639	1,267,246	3.6043	-0.40%
2015-12-21	0	7.470	7.470	7.510	7.390	7.540	439,000	3,283,357	7.4792	3.619	3.619	3.639	3.581	3.653	906,060	3.6238	-0.53%
2015-12-18	0	7.510	7.500	7.540	7.430	7.660	199,000	1,499,990	7.5376	3.639	3.634	3.653	3.600	3.711	410,720	3.6521	-1.05%
2015-12-17	0	7.590	7.530	7.590	7.320	7.630	930,000	7,018,851	7.5472	3.677	3.648	3.677	3.547	3.697	1,919,444	3.6567	3.83%
2015-12-16	0	7.310	7.310	7.340	7.300	7.440	479,000	3,536,787	7.3837	3.542	3.542	3.556	3.537	3.605	988,617	3.5775	1.39%
2015-12-15	0	7.210	7.210	7.220	7.200	7.380	370,500	2,694,315	7.2721	3.493	3.493	3.498	3.489	3.576	764,682	3.5234	-1.77%
2015-12-14	0	7.340	7.330	7.340	7.100	7.400	2,147,500	15,438,969	7.1893	3.556	3.551	3.556	3.440	3.585	4,432,264	3.4833	-2.39%
2015-12-11	0	7.520	7.510	7.520	7.450	7.950	2,496,000	18,849,835	7.5520	3.644	3.639	3.644	3.610	3.852	5,151,540	3.6591	-5.17%
2015-12-10	0	7.930	7.920	7.930	7.910	8.060	306,500	2,442,412	7.9687	3.842	3.837	3.842	3.833	3.905	632,591	3.8610	-0.88%
2015-12-09	0	8.000	7.990	8.010	7.920	8.140	613,000	4,907,155	8.0051	3.876	3.871	3.881	3.837	3.944	1,265,182	3.8786	-1.36%
2015-12-08	0	8.110	8.100	8.120	7.920	8.120	1,179,000	9,505,255	8.0621	3.929	3.925	3.934	3.837	3.934	2,433,360	3.9062	1.37%
2015-12-07	0	8.000	7.970	8.010	7.870	8.140	1,176,000	9,352,820	7.9531	3.876	3.862	3.881	3.813	3.944	2,427,168	3.8534	-0.87%
2015-12-04	0	8.070	8.050	8.070	7.950	8.140	821,500	6,578,720	8.0082	3.910	3.900	3.910	3.852	3.944	1,695,509	3.8801	0.00%
2015-12-03	0	8.070	8.060	8.100	8.000	8.250	534,500	4,340,524	8.1207	3.910	3.905	3.925	3.876	3.997	1,103,164	3.9346	-0.37%
2015-12-02	0	8.100	8.080	8.110	7.980	8.290	440,000	3,557,565	8.0854	3.925	3.915	3.929	3.866	4.017	908,124	3.9175	-0.37%
2015-12-01	0	8.130	8.120	8.140	8.050	8.200	584,000	4,751,735	8.1365	3.939	3.934	3.944	3.900	3.973	1,205,328	3.9423	0.49%
2015-11-30	0	8.090	8.040	8.090	7.980	8.220	514,500	4,163,720	8.0928	3.920	3.896	3.920	3.866	3.983	1,061,886	3.9211	-0.25%
2015-11-27	0	8.110	8.100	8.110	7.890	8.290	1,201,300	9,625,642	8.0127	3.929	3.925	3.929	3.823	4.017	2,479,385	3.8823	0.00%
2015-11-26	0	8.110	8.100	8.120	8.100	8.300	527,500	4,293,950	8.1402	3.929	3.925	3.934	3.925	4.021	1,088,717	3.9440	-0.49%
2015-11-25	0	8.150	8.150	8.160	8.130	8.200	951,000	7,749,245	8.1485	3.949	3.949	3.954	3.939	3.973	1,962,786	3.9481	-1.21%
2015-11-24	0	8.250	8.240	8.250	8.200	8.340	459,000	3,789,005	8.2549	3.997	3.992	3.997	3.973	4.041	947,338	3.9996	-0.12%
2015-11-23	0	8.260	8.260	8.290	8.190	8.400	720,000	5,968,655	8.2898	4.002	4.002	4.017	3.968	4.070	1,486,021	4.0165	-0.36%
2015-11-20	0	8.290	8.290	8.300	8.110	8.300	772,000	6,354,710	8.2315	4.017	4.017	4.021	3.929	4.021	1,593,345	3.9883	0.85%
2015-11-19	0	8.220	8.210	8.220	8.050	8.300	1,579,000	12,844,565	8.1346	3.983	3.978	3.983	3.900	4.021	3,258,927	3.9413	1.61%
2015-11-18	0	8.090	8.090	8.100	8.000	8.120	662,500	5,350,130	8.0757	3.920	3.920	3.925	3.876	3.934	1,367,346	3.9128	0.25%
2015-11-17	0	8.070	8.070	8.080	8.040	8.210	889,500	7,194,595	8.0884	3.910	3.910	3.915	3.896	3.978	1,835,855	3.9189	0.62%
2015-11-16	0	8.020	8.010	8.020	7.950	8.100	797,500	6,409,025	8.0364	3.886	3.881	3.886	3.852	3.925	1,645,975	3.8938	-2.31%
2015-11-13	0	8.210	8.190	8.210	8.160	8.400	1,345,000	11,067,585	8.2287	3.978	3.968	3.978	3.954	4.070	2,775,970	3.9869	-3.30%
2015-11-12	0	8.490	8.450	8.480	8.370	8.500	1,042,000	8,810,237	8.4551	4.114	4.094	4.109	4.055	4.118	2,150,603	4.0966	1.07%
2015-11-11	0	8.400	8.340	8.400	8.160	8.400	629,500	5,225,310	8.3007	4.070	4.041	4.070	3.954	4.070	1,299,237	4.0218	2.19%
2015-11-10	0	8.220	8.210	8.250	8.190	8.390	1,145,500	9,488,080	8.2829	3.983	3.978	3.997	3.968	4.065	2,364,218	4.0132	-2.03%
2015-11-09	0	8.390	8.380	8.390	8.360	8.600	1,379,500	11,734,325	8.5062	4.065	4.060	4.065	4.051	4.167	2,847,175	4.1214	-1.29%
2015-11-06	0	8.500	8.500	8.520	8.010	8.600	2,489,000	20,835,403	8.3710	4.118	4.118	4.128	3.881	4.167	5,137,093	4.0559	4.81%
2015-11-05	0	8.110	8.110	8.150	8.080	8.290	642,000	5,239,400	8.1611	3.929	3.929	3.949	3.915	4.017	1,325,036	3.9542	-2.05%
2015-11-04	0	8.280	8.270	8.300	7.950	8.360	2,493,500	20,381,105	8.1737	4.012	4.007	4.021	3.852	4.051	5,146,380	3.9603	3.50%
2015-11-03	0	8.000	7.970	8.000	7.910	8.110	598,500	4,773,942	7.9765	3.876	3.862	3.876	3.833	3.929	1,235,255	3.8647	-0.12%
2015-11-02	0	8.010	7.980	8.010	7.900	8.140	750,500	5,992,085	7.9841	3.881	3.866	3.881	3.828	3.944	1,548,971	3.8684	1.14%
2015-10-30	0	7.920	7.890	7.940	7.880	8.050	1,177,000	9,345,725	7.9403	3.837	3.823	3.847	3.818	3.900	2,429,232	3.8472	-1.49%
2015-10-29	0	8.040	8.030	8.050	8.000	8.150	520,500	4,197,697	8.0647	3.896	3.891	3.900	3.876	3.949	1,074,269	3.9075	-1.83%
2015-10-28	0	8.190	8.180	8.230	7.900	8.260	1,351,000	10,975,422	8.1239	3.968	3.963	3.988	3.828	4.002	2,788,354	3.9362	2.25%
2015-10-27	0	8.010	7.970	7.980	7.870	8.130	1,880,000	15,004,069	7.9809	3.881	3.862	3.866	3.813	3.939	3,880,166	3.8669	-1.84%
2015-10-26	0	8.160	8.160	8.170	8.100	8.450	1,771,500	14,600,085	8.2417	3.954	3.954	3.958	3.925	4.094	3,656,231	3.9932	-2.51%
2015-10-23	0	8.370	8.500	8.510	8.300	8.870	2,438,500	20,641,455	8.4648	4.055	4.118	4.123	4.021	4.298	5,032,865	4.1013	-3.13%
2015-10-22	0	8.640	8.640	8.650	8.590	8.770	1,951,000	16,878,145	8.6510	4.186	4.186	4.191	4.162	4.249	4,026,705	4.1916	-1.71%
2015-10-20	0	8.790	8.770	8.800	8.590	8.810	3,957,000	34,455,720	8.7075	4.259	4.249	4.264	4.162	4.269	8,166,925	4.2189	0.57%
2015-10-19	0	8.740	8.720	8.750	8.210	8.950	10,203,000	88,730,225	8.6965	4.235	4.225	4.240	3.978	4.336	21,058,158	4.2136	6.59%
2015-10-16	0	8.200	8.200	8.220	8.110	8.270	2,054,000	16,802,725	8.1805	3.973	3.973	3.983	3.929	4.007	4,239,288	3.9636	0.49%
2015-10-15	0	8.160	8.150	8.160	7.960	8.200	1,843,000	14,951,020	8.1123	3.954	3.949	3.954	3.857	3.973	3,803,801	3.9305	2.51%
2015-10-14	0	7.960	7.940	7.950	7.920	8.080	1,039,500	8,308,065	7.9924	3.857	3.847	3.852	3.837	3.915	2,145,443	3.8724	-1.12%
2015-10-13	0	8.050	8.050	8.060	7.930	8.250	1,642,000	13,175,487	8.0240	3.900	3.900	3.905	3.842	3.997	3,388,954	3.8878	-1.47%
2015-10-12	0	8.170	8.150	8.190	8.000	8.230	3,204,000	26,038,410	8.1268	3.958	3.949	3.968	3.876	3.988	6,612,794	3.9376	2.25%
2015-10-09	0	7.990	7.980	7.990	7.880	8.050	1,386,500	11,055,725	7.9738	3.871	3.866	3.871	3.818	3.900	2,861,623	3.8634	2.57%
2015-10-08	0	7.830	7.820	7.830	7.810	8.030	580,000	4,559,565	7.8613	3.774	3.770	3.774	3.765	3.871	1,203,219	3.7895	-2.25%
2015-10-07	0	8.010	7.990	8.010	7.750	8.020	1,650,000	13,120,950	7.9521	3.861	3.852	3.861	3.736	3.866	3,422,951	3.8332	3.62%
2015-10-06	0	7.730	7.730	7.740	7.660	8.040	960,000	7,511,390	7.8244	3.726	3.726	3.731	3.692	3.876	1,991,535	3.7717	-2.03%
2015-10-05	0	7.890	7.870	7.890	7.850	8.030	1,573,500	12,515,345	7.9538	3.803	3.794	3.803	3.784	3.871	3,264,251	3.8341	0.38%
2015-10-02	0	7.860	7.860	7.870	7.600	7.900	1,790,500	13,986,275	7.8114	3.789	3.789	3.794	3.664	3.808	3,714,421	3.7654	2.21%
2015-09-30	0	7.690	7.620	7.710	7.310	7.730	407,500	3,077,330	7.5517	3.707	3.673	3.717	3.524	3.726	845,365	3.6402	2.95%
2015-09-29	0	7.470	7.400	7.440	7.320	7.500	612,000	4,548,280	7.4318	3.601	3.567	3.586	3.529	3.615	1,269,604	3.5824	-2.48%
2015-09-25	0	7.660	7.610	7.730	7.580	7.850	608,000	4,659,355	7.6634	3.692	3.668	3.726	3.654	3.784	1,261,306	3.6941	-0.52%
2015-09-24	0	7.700	7.650	7.700	7.400	7.900	1,101,000	8,452,395	7.6770	3.712	3.688	3.712	3.567	3.808	2,284,042	3.7006	2.67%
2015-09-23	0	7.500	7.430	7.520	7.380	7.790	1,724,000	12,956,430	7.5153	3.615	3.582	3.625	3.557	3.755	3,576,466	3.6227	-3.60%
2015-09-22	0	7.780	7.770	7.780	7.770	8.200	2,042,500	16,346,080	8.0030	3.750	3.745	3.750	3.745	3.953	4,237,199	3.8578	-2.26%
2015-09-21	0	7.960	7.950	7.960	7.780	7.990	403,500	3,188,765	7.9028	3.837	3.832	3.837	3.750	3.852	837,067	3.8094	-0.38%
2015-09-18	0	7.990	7.870	8.000	7.700	8.000	663,000	5,246,420	7.9132	3.852	3.794	3.856	3.712	3.856	1,375,404	3.8145	3.77%
2015-09-17	0	7.700	7.700	7.720	7.620	7.920	1,127,500	8,786,500	7.7929	3.712	3.712	3.721	3.673	3.818	2,339,017	3.7565	-0.90%
2015-09-16	0	7.770	7.770	7.800	7.700	7.980	1,342,500	10,500,810	7.8218	3.745	3.745	3.760	3.712	3.847	2,785,038	3.7704	0.00%
2015-09-15	0	7.770	7.720	7.770	7.710	8.030	1,713,500	13,379,115	7.8081	3.745	3.721	3.745	3.717	3.871	3,554,683	3.7638	-2.88%
2015-09-14	0	8.000	8.000	8.010	7.870	8.070	1,681,000	13,404,580	7.9742	3.856	3.856	3.861	3.794	3.890	3,487,261	3.8439	2.04%
2015-09-11	0	7.840	7.900	7.920	7.660	8.060	2,345,000	18,512,040	7.8943	3.779	3.808	3.818	3.692	3.885	4,864,740	3.8054	3.70%
2015-09-10	0	7.560	7.600	7.630	7.380	7.680	668,000	5,050,740	7.5610	3.644	3.664	3.678	3.557	3.702	1,385,777	3.6447	-1.31%
2015-09-09	0	7.660	7.660	7.670	7.550	7.940	2,392,000	18,517,110	7.7413	3.692	3.692	3.697	3.639	3.827	4,962,242	3.7316	2.00%
2015-09-08	0	7.510	7.510	7.560	7.100	7.620	751,500	5,572,550	7.4152	3.620	3.620	3.644	3.422	3.673	1,558,999	3.5744	4.45%
2015-09-07	0	7.190	7.190	7.270	6.900	7.390	743,500	5,362,445	7.2124	3.466	3.466	3.504	3.326	3.562	1,542,403	3.4767	0.00%
2015-09-04	0	7.190	7.130	7.190	6.930	7.290	842,500	5,995,335	7.1161	3.466	3.437	3.466	3.341	3.514	1,747,780	3.4303	2.28%
2015-09-02	0	7.030	7.050	7.060	6.850	7.250	2,265,000	16,126,085	7.1197	3.389	3.398	3.403	3.302	3.495	4,698,779	3.4320	-1.82%
2015-09-01	0	7.160	7.160	7.230	7.020	7.540	903,000	6,584,925	7.2923	3.451	3.451	3.485	3.384	3.635	1,873,288	3.5152	-4.66%
2015-08-31	0	7.510	7.440	7.510	6.990	7.670	2,435,000	17,840,415	7.3267	3.620	3.586	3.620	3.369	3.697	5,051,447	3.5317	0.54%
2015-08-28	0	7.470	7.440	7.450	7.450	8.330	5,037,500	38,886,640	7.7194	3.601	3.586	3.591	3.591	4.015	10,450,375	3.7211	-7.32%
2015-08-27	0	8.060	8.050	8.100	7.090	8.120	6,481,500	48,943,195	7.5512	3.885	3.880	3.905	3.418	3.914	13,445,976	3.6400	17.32%
2015-08-26	0	6.870	6.870	6.900	6.100	6.990	4,767,500	31,362,637	6.5784	3.312	3.312	3.326	2.940	3.369	9,890,255	3.1711	9.05%
2015-08-25	0	6.300	6.220	6.330	5.830	6.450	3,055,500	18,769,377	6.1428	3.037	2.998	3.051	2.810	3.109	6,338,684	2.9611	5.35%
2015-08-24	0	5.980	5.930	5.990	5.890	6.390	3,274,000	19,726,090	6.0251	2.883	2.858	2.887	2.839	3.080	6,791,966	2.9043	-11.14%
2015-08-21	0	6.730	6.710	6.730	6.500	7.010	2,495,500	16,592,412	6.6489	3.244	3.234	3.244	3.133	3.379	5,176,955	3.2051	-6.14%
2015-08-20	0	7.170	7.120	7.150	6.960	7.400	2,488,500	17,784,490	7.1467	3.456	3.432	3.447	3.355	3.567	5,162,433	3.4450	-2.85%
2015-08-19	0	7.380	7.350	7.390	7.070	7.630	2,307,000	16,976,565	7.3587	3.557	3.543	3.562	3.408	3.678	4,785,909	3.5472	-4.03%
2015-08-18	0	7.690	7.550	7.690	7.400	7.900	1,779,500	13,602,525	7.6440	3.707	3.639	3.707	3.567	3.808	3,691,601	3.6847	-2.41%
2015-08-17	0	7.880	7.880	7.900	7.810	8.020	496,000	3,918,475	7.9002	3.798	3.798	3.808	3.765	3.866	1,028,960	3.8082	-2.11%
2015-08-14	0	8.050	8.000	8.050	7.870	8.060	997,000	7,946,295	7.9702	3.880	3.856	3.880	3.794	3.885	2,068,292	3.8420	0.50%
2015-08-13	0	8.010	8.000	8.010	7.770	8.160	2,462,000	19,479,927	7.9122	3.861	3.856	3.861	3.745	3.933	5,107,458	3.8140	1.26%
2015-08-12	0	7.910	7.910	7.990	7.830	8.550	3,835,000	30,954,585	8.0716	3.813	3.813	3.852	3.774	4.121	7,955,769	3.8908	-8.45%
2015-08-11	0	8.640	8.610	8.700	8.620	8.990	1,173,000	10,313,825	8.7927	4.165	4.150	4.194	4.155	4.334	2,433,407	4.2384	0.00%
2015-08-10	0	8.640	8.640	8.670	8.270	8.800	1,428,500	12,330,627	8.6319	4.165	4.165	4.179	3.986	4.242	2,963,446	4.1609	2.61%
2015-08-07	0	8.420	8.400	8.420	8.160	8.560	1,090,500	9,168,115	8.4073	4.059	4.049	4.059	3.933	4.126	2,262,260	4.0526	0.72%
2015-08-06	0	8.360	8.330	8.400	8.300	8.700	577,500	4,842,243	8.3848	4.030	4.015	4.049	4.001	4.194	1,198,033	4.0418	-0.48%
2015-08-05	0	8.400	8.340	8.400	8.230	8.530	1,192,000	9,982,972	8.3750	4.049	4.020	4.049	3.967	4.112	2,472,823	4.0371	0.72%
2015-08-04	0	8.340	8.310	8.390	8.130	8.680	2,475,000	20,611,395	8.3278	4.020	4.006	4.044	3.919	4.184	5,134,427	4.0144	-3.58%
2015-08-03	0	8.650	8.600	8.660	8.590	8.960	789,000	6,872,740	8.7107	4.170	4.146	4.174	4.141	4.319	1,636,793	4.1989	-2.15%
2015-07-31	0	8.840	8.840	8.890	8.820	9.080	1,185,500	10,507,975	8.8637	4.261	4.261	4.285	4.252	4.377	2,459,339	4.2727	0.45%
2015-07-30	0	8.800	8.800	8.830	8.790	9.160	1,331,500	11,953,922	8.9778	4.242	4.242	4.256	4.237	4.415	2,762,218	4.3277	-2.33%
2015-07-29	0	9.010	9.000	9.010	8.700	9.050	2,285,500	20,275,000	8.8711	4.343	4.338	4.343	4.194	4.362	4,741,306	4.2762	3.92%
2015-07-28	0	8.670	8.700	8.770	8.450	9.200	4,095,500	36,429,432	8.8950	4.179	4.194	4.227	4.073	4.435	8,496,180	4.2877	-0.23%
2015-07-27	0	8.690	8.650	8.690	8.300	9.900	7,146,000	62,961,745	8.8108	4.189	4.170	4.189	4.001	4.772	14,824,492	4.2471	-13.62%
2015-07-24	0	10.06	10.04	10.06	10.00	10.30	1,608,500	16,291,149	10.128	4.849	4.840	4.849	4.820	4.965	3,336,859	4.8822	-3.82%
2015-07-23	0	10.46	10.44	10.46	10.24	10.50	912,500	9,442,250	10.348	5.042	5.032	5.042	4.936	5.061	1,892,996	4.9880	1.36%
2015-07-22	0	10.32	10.30	10.36	10.28	10.52	776,000	8,054,375	10.379	4.975	4.965	4.994	4.955	5.071	1,609,824	5.0033	-2.09%
2015-07-21	0	10.54	10.54	10.58	10.42	10.60	1,565,500	16,459,120	10.514	5.081	5.081	5.100	5.023	5.110	3,247,655	5.0680	-0.38%
2015-07-20	0	10.58	10.58	10.60	10.36	10.62	1,760,000	18,529,670	10.528	5.100	5.100	5.110	4.994	5.119	3,651,148	5.0750	1.73%
2015-07-17	0	10.40	10.38	10.40	10.00	10.42	2,398,500	24,642,770	10.274	5.013	5.004	5.013	4.820	5.023	4,975,727	4.9526	4.00%
2015-07-16	0	10.00	9.990	10.00	9.730	10.18	1,549,000	15,510,102	10.013	4.820	4.816	4.820	4.690	4.907	3,213,425	4.8267	2.46%
2015-07-15	0	9.760	9.750	9.810	9.670	10.24	2,284,500	22,663,405	9.9205	4.705	4.700	4.729	4.661	4.936	4,739,232	4.7821	-4.50%
2015-07-14	0	10.22	10.22	10.26	10.08	10.36	2,251,500	23,003,290	10.217	4.926	4.926	4.946	4.859	4.994	4,670,773	4.9249	0.20%
2015-07-13	0	10.20	10.12	10.22	9.560	10.20	2,265,700	22,374,436	9.8753	4.917	4.878	4.926	4.608	4.917	4,700,231	4.7603	3.45%
2015-07-10	0	9.860	9.800	9.900	9.200	10.36	6,984,600	69,646,720	9.9715	4.753	4.724	4.772	4.435	4.994	14,489,665	4.8066	7.17%
2015-07-09	0	9.200	9.220	9.250	7.490	9.270	5,565,000	48,187,725	8.6591	4.435	4.444	4.459	3.610	4.469	11,544,682	4.1740	22.83%
2015-07-08	0	7.490	7.630	7.650	6.710	7.880	5,896,000	42,440,270	7.1981	3.610	3.678	3.688	3.234	3.798	12,231,347	3.4698	-5.19%
2015-07-07	0	7.900	7.780	7.900	7.680	9.050	5,076,500	41,035,337	8.0834	3.808	3.750	3.808	3.702	4.362	10,531,281	3.8965	-10.94%
2015-07-06	0	8.870	8.830	8.880	7.700	10.20	9,050,000	75,429,142	8.3347	4.276	4.256	4.281	3.712	4.917	18,774,370	4.0177	-10.22%
2015-07-03	0	9.880	9.880	9.920	9.660	10.40	2,817,000	27,957,160	9.9244	4.763	4.763	4.782	4.657	5.013	5,843,912	4.7840	-1.40%
2015-07-02	0	10.02	10.00	10.10	9.960	10.28	2,643,500	26,535,310	10.038	4.830	4.820	4.869	4.801	4.955	5,483,983	4.8387	-1.96%
2015-06-30	0	10.22	10.22	10.28	9.910	10.54	4,443,500	45,473,525	10.234	4.926	4.926	4.955	4.777	5.081	9,218,112	4.9331	-1.54%
2015-06-29	0	10.38	10.32	10.38	9.850	10.90	5,508,000	56,547,035	10.266	5.004	4.975	5.004	4.748	5.254	11,426,434	4.9488	-5.46%
2015-06-26	0	10.98	10.84	10.98	10.64	11.20	4,390,000	47,653,115	10.855	5.293	5.225	5.293	5.129	5.399	9,107,125	5.2325	-0.90%
2015-06-25	0	11.08	11.02	11.08	10.64	11.46	6,882,900	75,706,258	10.999	5.341	5.312	5.341	5.129	5.524	14,278,686	5.3020	3.75%
2015-06-24	0	10.68	10.66	10.70	10.50	11.00	7,924,000	84,672,766	10.686	5.148	5.139	5.158	5.061	5.302	16,438,465	5.1509	1.52%
2015-06-23	0	10.52	10.50	10.52	9.500	10.58	12,427,500	124,739,967	10.037	5.071	5.061	5.071	4.579	5.100	25,781,048	4.8384	6.91%
2015-06-22	0	9.840	9.830	9.840	9.780	10.40	15,482,000	155,357,605	10.035	4.743	4.738	4.743	4.714	5.013	32,117,657	4.8371	1.97%
2015-06-19	0	9.650	9.680	9.720	9.320	12.00	34,285,300	347,286,414	10.129	4.652	4.666	4.685	4.493	5.784	71,125,405	4.8827	-19.18%
2015-06-18	1	-	-	-	-	-	0	0	-	5.756	-	-	-	-	0	-	0.00%
2015-06-17	0	11.94	11.94	11.98	11.38	11.98	1,256,000	14,706,130	11.709	5.756	5.756	5.775	5.486	5.775	2,605,592	5.6441	3.47%
2015-06-16	0	11.54	11.52	11.54	11.40	11.98	3,402,000	39,480,741	11.605	5.563	5.553	5.563	5.495	5.775	7,057,504	5.5942	-2.04%
2015-06-15	0	11.78	11.76	11.78	11.64	12.50	3,269,500	39,215,457	11.994	5.678	5.669	5.678	5.611	6.026	6,782,630	5.7817	-5.00%
2015-06-12	0	12.40	12.38	12.50	12.22	12.64	3,727,500	46,110,503	12.370	5.977	5.968	6.026	5.891	6.093	7,732,759	5.9630	-1.12%
2015-06-11	0	12.54	12.52	12.58	12.26	13.28	2,486,000	31,410,592	12.635	6.045	6.035	6.064	5.910	6.401	5,157,247	6.0906	-2.94%
2015-06-10	0	12.92	12.82	12.92	12.80	13.50	1,362,000	17,743,075	13.027	6.228	6.180	6.228	6.170	6.508	2,825,491	6.2796	-1.52%
2015-06-09	0	13.12	13.12	13.20	13.02	13.60	1,325,000	17,429,915	13.155	6.324	6.324	6.363	6.276	6.556	2,748,734	6.3411	-3.10%
2015-06-08	0	13.54	13.50	13.54	13.28	13.68	1,284,500	17,214,130	13.401	6.527	6.508	6.527	6.401	6.594	2,664,716	6.4600	1.20%
2015-06-05	0	13.38	13.34	13.40	13.24	13.48	782,500	10,435,240	13.336	6.450	6.430	6.459	6.382	6.498	1,623,309	6.4284	-0.15%
2015-06-04	0	13.40	13.44	13.46	13.08	13.50	2,346,000	31,191,140	13.295	6.459	6.479	6.488	6.305	6.508	4,866,815	6.4089	1.06%
2015-06-03	0	13.26	13.20	13.28	13.14	13.70	1,970,900	26,324,805	13.357	6.392	6.363	6.401	6.334	6.604	4,088,664	6.4385	-0.90%
2015-06-02	0	13.38	13.36	13.38	13.24	13.92	2,466,000	33,246,165	13.482	6.450	6.440	6.450	6.382	6.710	5,115,757	6.4988	-3.04%
2015-06-01	0	13.80	13.74	13.80	13.54	14.16	2,025,500	27,993,111	13.820	6.652	6.623	6.652	6.527	6.826	4,201,932	6.6620	0.44%
2015-05-29	0	13.74	13.56	13.70	13.50	14.22	5,193,000	71,435,335	13.756	6.623	6.536	6.604	6.508	6.855	10,772,962	6.6310	-3.24%
2015-05-28	0	14.20	14.16	14.20	13.84	14.94	2,649,000	38,027,220	14.355	6.845	6.826	6.845	6.671	7.202	5,495,393	6.9198	-3.79%
2015-05-27	0	14.76	14.72	14.76	14.16	14.90	3,915,000	57,425,320	14.668	7.115	7.096	7.115	6.826	7.182	8,121,730	7.0706	3.65%
2015-05-26	0	14.24	14.22	14.24	13.46	14.66	4,733,500	67,021,149	14.159	6.864	6.855	6.864	6.488	7.067	9,819,722	6.8252	6.43%
2015-05-22	0	13.38	13.36	13.38	13.06	13.40	1,168,500	15,572,398	13.327	6.450	6.440	6.450	6.295	6.459	2,424,072	6.4241	1.67%
2015-05-21	0	13.16	13.14	13.18	13.06	13.46	1,668,500	21,965,110	13.165	6.344	6.334	6.353	6.295	6.488	3,461,330	6.3459	-1.05%
2015-05-20	0	13.30	13.30	13.32	13.30	13.60	1,478,000	19,824,225	13.413	6.411	6.411	6.421	6.411	6.556	3,066,135	6.4655	-2.21%
2015-05-19	0	13.60	13.58	13.60	12.96	13.60	1,377,000	18,535,430	13.461	6.556	6.546	6.556	6.247	6.556	2,856,609	6.4886	3.66%
2015-05-18	0	13.12	13.06	13.12	13.00	13.40	1,338,500	17,645,795	13.183	6.324	6.295	6.324	6.267	6.459	2,776,740	6.3549	-1.65%
2015-05-15	0	13.34	13.26	13.34	12.92	13.48	1,925,000	25,244,900	13.114	6.430	6.392	6.430	6.228	6.498	3,993,443	6.3216	0.45%
2015-05-14	0	13.28	13.24	13.30	13.14	13.58	1,117,000	14,897,125	13.337	6.401	6.382	6.411	6.334	6.546	2,317,234	6.4288	-2.06%
2015-05-13	0	13.56	13.54	13.58	13.24	13.66	1,609,000	21,712,960	13.495	6.536	6.527	6.546	6.382	6.585	3,337,896	6.5050	1.95%
2015-05-12	0	13.30	13.30	13.34	13.02	13.48	2,319,500	30,696,020	13.234	6.411	6.411	6.430	6.276	6.498	4,811,840	6.3793	-1.48%
2015-05-11	0	13.66	13.64	13.68	13.56	13.90	1,927,000	26,413,380	13.707	6.508	6.498	6.517	6.460	6.622	4,044,971	6.5299	0.29%
2015-05-08	0	13.62	13.60	13.64	13.04	13.64	3,608,000	48,423,077	13.421	6.488	6.479	6.498	6.212	6.498	7,573,563	6.3937	3.03%
2015-05-07	0	13.22	13.22	13.24	13.00	13.78	2,945,500	39,114,415	13.279	6.298	6.298	6.307	6.193	6.565	6,182,908	6.3262	-3.50%
2015-05-06	0	13.70	13.70	13.72	13.52	14.10	2,898,500	39,905,120	13.768	6.527	6.527	6.536	6.441	6.717	6,084,250	6.5588	-3.25%
2015-05-05	0	14.16	14.16	14.28	14.16	14.82	4,200,000	60,603,289	14.429	6.746	6.746	6.803	6.746	7.060	8,816,232	6.8741	-4.19%
2015-05-04	0	14.78	14.78	14.80	13.50	15.00	6,841,500	98,283,689	14.366	7.041	7.041	7.051	6.431	7.146	14,361,012	6.8438	9.00%
2015-04-30	0	13.56	13.50	13.56	13.20	13.90	3,668,000	49,253,520	13.428	6.460	6.431	6.460	6.288	6.622	7,699,509	6.3970	-2.45%
2015-04-29	0	13.90	13.82	13.92	13.38	14.00	1,504,501	20,588,933	13.685	6.622	6.584	6.631	6.374	6.670	3,158,102	6.5194	0.58%
2015-04-28	0	13.82	13.82	13.90	13.50	14.46	3,506,000	48,697,325	13.890	6.584	6.584	6.622	6.431	6.889	7,359,455	6.6170	-4.82%
2015-04-27	0	14.52	14.50	14.52	14.10	14.78	5,710,000	82,661,870	14.477	6.917	6.908	6.917	6.717	7.041	11,985,878	6.8966	4.46%
2015-04-24	0	13.90	13.86	13.90	13.20	14.42	5,197,500	71,762,810	13.807	6.622	6.603	6.622	6.288	6.870	10,910,087	6.5777	-0.86%
2015-04-23	0	14.02	13.96	14.02	12.48	14.50	19,385,500	265,665,065	13.704	6.679	6.650	6.679	5.945	6.908	40,692,159	6.5287	15.49%
2015-04-22	0	12.14	12.12	12.14	11.80	12.18	3,514,000	42,107,460	11.983	5.783	5.774	5.783	5.621	5.802	7,376,248	5.7085	3.41%
2015-04-21	0	11.74	11.76	11.82	11.58	11.96	2,934,000	34,636,630	11.805	5.593	5.602	5.631	5.517	5.698	6,158,768	5.6240	2.26%
2015-04-20	0	11.48	11.60	11.62	11.22	12.20	5,179,500	60,895,275	11.757	5.469	5.526	5.536	5.345	5.812	10,872,303	5.6010	-0.35%
2015-04-17	0	11.52	11.52	11.54	11.20	11.78	3,421,300	39,247,119	11.471	5.488	5.488	5.498	5.336	5.612	7,181,661	5.4649	1.23%
2015-04-16	0	11.38	11.34	11.38	11.16	11.64	3,406,500	38,900,957	11.420	5.421	5.402	5.421	5.317	5.545	7,150,594	5.4402	0.35%
2015-04-15	0	11.34	11.34	11.38	10.76	11.98	6,173,000	69,676,970	11.287	5.402	5.402	5.421	5.126	5.707	12,957,762	5.3772	-5.34%
2015-04-14	0	11.98	11.98	12.00	11.80	12.26	2,772,300	33,227,676	11.986	5.707	5.707	5.717	5.621	5.841	5,819,343	5.7099	-2.28%
2015-04-13	0	12.26	12.22	12.28	11.54	12.46	6,924,300	82,809,741	11.959	5.841	5.822	5.850	5.498	5.936	14,534,818	5.6973	3.20%
2015-04-10	0	11.88	11.86	11.96	11.50	12.30	5,931,500	70,208,735	11.837	5.660	5.650	5.698	5.479	5.860	12,450,829	5.6389	-2.46%
2015-04-09	0	12.18	12.14	12.18	11.98	13.58	6,796,600	84,153,778	12.382	5.802	5.783	5.802	5.707	6.469	14,266,763	5.8986	-0.16%
2015-04-08	0	12.20	12.18	12.28	11.50	12.48	12,323,100	149,181,663	12.106	5.812	5.802	5.850	5.479	5.945	25,867,455	5.7672	7.96%
2015-04-02	0	11.30	11.28	11.30	11.10	11.40	2,942,500	33,190,485	11.280	5.383	5.374	5.383	5.288	5.431	6,176,610	5.3736	0.36%
2015-04-01	0	11.26	11.24	11.28	10.80	11.30	5,925,300	66,219,052	11.176	5.364	5.355	5.374	5.145	5.383	12,437,814	5.3240	4.26%
2015-03-31	0	10.80	10.74	10.84	10.68	11.24	2,612,000	28,275,458	10.825	5.145	5.116	5.164	5.088	5.355	5,482,857	5.1571	-3.05%
2015-03-30	0	11.14	11.14	11.18	10.40	11.20	6,265,000	68,153,686	10.878	5.307	5.307	5.326	4.954	5.336	13,150,880	5.1824	5.69%
2015-03-27	0	10.54	10.54	10.56	10.22	11.08	6,148,000	65,304,682	10.622	5.021	5.021	5.031	4.869	5.278	12,905,285	5.0603	-1.68%
2015-03-26	0	10.72	10.70	10.74	10.20	10.92	4,197,000	44,733,370	10.658	5.107	5.097	5.116	4.859	5.202	8,809,935	5.0776	2.88%
2015-03-25	0	10.42	10.42	10.44	10.12	10.60	3,398,000	35,005,180	10.302	4.964	4.964	4.974	4.821	5.050	7,132,752	4.9077	-1.70%
2015-03-24	0	10.60	10.54	10.60	9.900	10.62	10,172,000	104,630,215	10.286	5.050	5.021	5.050	4.716	5.059	21,352,075	4.9002	7.83%
2015-03-23	0	9.830	9.820	9.880	9.330	9.950	5,115,500	50,214,620	9.8162	4.683	4.678	4.707	4.445	4.740	10,737,961	4.6764	5.81%
2015-03-20	0	9.290	9.300	9.330	9.260	9.370	716,500	6,672,030	9.3120	4.426	4.430	4.445	4.411	4.464	1,504,007	4.4362	1.20%
2015-03-19	0	9.180	9.180	9.220	9.150	9.560	4,407,000	40,825,150	9.2637	4.373	4.373	4.392	4.359	4.554	9,250,746	4.4132	-2.24%
2015-03-18	0	9.390	9.390	9.440	9.350	9.580	1,188,000	11,176,557	9.4079	4.473	4.473	4.497	4.454	4.564	2,493,734	4.4819	-0.32%
2015-03-17	0	9.420	9.400	9.430	9.320	9.590	1,197,000	11,282,950	9.4260	4.488	4.478	4.492	4.440	4.569	2,512,626	4.4905	0.11%
2015-03-16	0	9.410	9.410	9.420	9.350	9.590	548,500	5,179,895	9.4437	4.483	4.483	4.488	4.454	4.569	1,151,358	4.4989	-0.32%
2015-03-13	0	9.440	9.450	9.500	9.360	9.670	1,030,000	9,795,625	9.5103	4.497	4.502	4.526	4.459	4.607	2,162,076	4.5307	-0.11%
2015-03-12	0	9.450	9.450	9.500	9.260	9.700	1,273,000	12,023,575	9.4451	4.502	4.502	4.526	4.411	4.621	2,672,158	4.4996	-1.56%
2015-03-11	0	9.600	9.550	9.600	9.480	9.710	730,500	6,995,800	9.5767	4.573	4.550	4.573	4.516	4.626	1,533,395	4.5623	0.21%
2015-03-10	0	9.580	9.580	9.600	9.580	9.950	822,000	7,948,165	9.6693	4.564	4.564	4.573	4.564	4.740	1,725,463	4.6064	-2.84%
2015-03-09	0	9.860	9.860	9.900	9.730	10.00	1,495,000	14,839,445	9.9261	4.697	4.697	4.716	4.635	4.764	3,138,159	4.7287	-1.10%
2015-03-06	0	9.970	9.910	9.970	9.500	10.02	1,915,000	18,767,013	9.8000	4.750	4.721	4.750	4.526	4.773	4,019,782	4.6687	4.51%
2015-03-05	0	9.540	9.550	9.560	9.380	9.580	423,500	4,016,445	9.4839	4.545	4.550	4.554	4.469	4.564	888,970	4.5181	0.74%
2015-03-04	0	9.470	9.460	9.470	9.380	9.550	936,500	8,857,979	9.4586	4.511	4.507	4.511	4.469	4.550	1,965,810	4.5060	-0.84%
2015-03-03	0	9.550	9.540	9.550	9.360	9.810	1,618,000	15,411,552	9.5251	4.550	4.545	4.550	4.459	4.673	3,396,348	4.5377	-1.95%
2015-03-02	0	9.740	9.730	9.740	9.680	10.00	1,276,000	12,496,242	9.7933	4.640	4.635	4.640	4.611	4.764	2,678,455	4.6655	-2.31%
2015-02-27	0	9.970	9.970	9.980	9.940	10.26	3,283,000	32,967,330	10.042	4.750	4.750	4.754	4.735	4.888	6,891,355	4.7839	-0.70%
2015-02-26	0	10.04	10.04	10.14	9.970	10.42	3,123,500	31,582,267	10.111	4.783	4.783	4.831	4.750	4.964	6,556,548	4.8169	-1.38%
2015-02-25	0	10.18	10.18	10.20	9.460	10.20	4,505,000	44,755,845	9.9347	4.850	4.850	4.859	4.507	4.859	9,456,459	4.7328	7.50%
2015-02-24	0	9.470	9.460	9.480	9.240	9.480	1,271,000	12,002,182	9.4431	4.511	4.507	4.516	4.402	4.516	2,667,960	4.4986	2.49%
2015-02-23	0	9.240	9.240	9.250	9.200	9.450	1,498,500	13,873,055	9.2580	4.402	4.402	4.407	4.383	4.502	3,145,506	4.4104	-0.11%
2015-02-18	0	9.250	9.200	9.240	9.020	9.390	1,183,500	10,898,795	9.2090	4.407	4.383	4.402	4.297	4.473	2,484,288	4.3871	-0.54%
2015-02-17	0	9.300	9.280	9.300	9.250	9.640	2,248,000	21,013,620	9.3477	4.430	4.421	4.430	4.407	4.592	4,718,783	4.4532	-3.43%
2015-02-16	0	9.630	9.610	9.630	9.560	10.02	2,050,000	19,877,382	9.6963	4.588	4.578	4.588	4.554	4.773	4,303,161	4.6193	-3.60%
2015-02-13	0	9.990	9.970	10.00	9.920	10.20	1,580,000	15,841,400	10.026	4.759	4.750	4.764	4.726	4.859	3,316,583	4.7764	0.00%
2015-02-12	0	9.990	9.980	10.00	9.860	10.18	1,124,500	11,280,285	10.031	4.759	4.754	4.764	4.697	4.850	2,360,441	4.7789	0.00%
2015-02-11	0	9.990	9.990	10.00	9.760	10.18	905,000	9,014,825	9.9611	4.759	4.759	4.764	4.650	4.850	1,899,688	4.7454	2.78%
2015-02-10	0	9.720	9.670	9.800	9.640	9.990	1,181,500	11,579,155	9.8004	4.631	4.607	4.669	4.592	4.759	2,480,090	4.6688	-1.82%
2015-02-09	0	9.900	9.890	9.900	9.890	10.10	747,000	7,435,422	9.9537	4.716	4.712	4.716	4.712	4.812	1,568,030	4.7419	-0.80%
2015-02-06	0	9.980	9.970	9.980	9.920	10.46	2,160,936	21,778,085	10.078	4.754	4.750	4.754	4.726	4.983	4,536,027	4.8011	-3.11%
2015-02-05	0	10.30	10.30	10.34	10.30	10.66	1,089,500	11,344,545	10.413	4.907	4.907	4.926	4.907	5.078	2,286,973	4.9605	-0.58%
2015-02-04	0	10.36	10.36	10.38	10.36	10.94	3,804,000	40,251,220	10.581	4.935	4.935	4.945	4.935	5.212	7,984,987	5.0409	-3.54%
2015-02-03	0	10.74	10.74	10.76	10.74	11.40	3,233,000	35,368,850	10.940	5.116	5.116	5.126	5.116	5.431	6,786,400	5.2117	-2.36%
2015-02-02	0	11.00	10.92	11.00	10.80	11.12	5,253,000	57,331,140	10.914	5.240	5.202	5.240	5.145	5.298	11,026,588	5.1994	1.10%
2015-01-30	0	10.88	10.86	11.00	10.82	11.04	1,302,500	14,275,740	10.960	5.183	5.174	5.240	5.155	5.259	2,734,082	5.2214	0.37%
2015-01-29	0	10.84	10.84	10.88	10.82	11.08	488,500	5,331,010	10.913	5.164	5.164	5.183	5.155	5.278	1,025,412	5.1989	-1.81%
2015-01-28	0	11.04	11.02	11.10	10.76	11.34	841,500	9,295,280	11.046	5.259	5.250	5.288	5.126	5.402	1,766,395	5.2623	1.10%
2015-01-27	0	10.92	10.86	10.96	10.82	11.02	1,347,500	14,653,911	10.875	5.202	5.174	5.221	5.155	5.250	2,828,541	5.1807	-0.91%
2015-01-26	0	11.02	11.00	11.02	10.88	11.36	2,084,000	23,060,434	11.065	5.250	5.240	5.250	5.183	5.412	4,374,530	5.2715	-1.96%
2015-01-23	0	11.24	11.24	11.30	11.18	11.46	2,099,500	23,639,620	11.260	5.355	5.355	5.383	5.326	5.459	4,407,067	5.3640	-0.35%
2015-01-22	0	11.28	11.22	11.28	11.22	11.60	2,292,500	25,900,780	11.298	5.374	5.345	5.374	5.345	5.526	4,812,193	5.3823	-1.40%
2015-01-21	0	11.44	11.38	11.40	11.20	11.50	789,500	8,970,000	11.362	5.450	5.421	5.431	5.336	5.479	1,657,242	5.4126	1.06%
2015-01-20	0	11.32	11.32	11.38	11.06	11.60	984,000	11,187,870	11.370	5.393	5.393	5.421	5.269	5.526	2,065,517	5.4165	1.25%
2015-01-19	0	11.18	11.18	11.20	11.04	11.40	1,477,500	16,471,120	11.148	5.326	5.326	5.336	5.259	5.431	3,101,425	5.3108	-1.41%
2015-01-16	0	11.34	11.32	11.34	11.26	11.62	774,500	8,817,610	11.385	5.402	5.393	5.402	5.364	5.536	1,625,755	5.4237	-0.53%
2015-01-15	0	11.40	11.38	11.40	11.20	11.74	8,306,000	92,834,270	11.177	5.431	5.421	5.431	5.336	5.593	17,435,149	5.3245	-2.73%
2015-01-14	0	11.72	11.70	11.72	11.56	12.04	2,067,000	24,135,990	11.677	5.583	5.574	5.583	5.507	5.736	4,338,846	5.5628	-2.33%
2015-01-13	0	12.00	11.98	12.00	11.74	12.10	1,021,500	12,237,660	11.980	5.717	5.707	5.717	5.593	5.764	2,144,234	5.7072	1.35%
2015-01-12	0	11.84	11.82	11.88	11.74	12.50	1,502,000	17,961,440	11.958	5.641	5.631	5.660	5.593	5.955	3,152,853	5.6969	-4.21%
2015-01-09	0	12.36	12.26	12.36	12.24	12.62	1,374,500	17,023,790	12.385	5.888	5.841	5.888	5.831	6.012	2,885,217	5.9004	-0.96%
2015-01-08	0	12.48	12.48	12.50	12.18	12.62	3,155,500	39,403,320	12.487	5.945	5.945	5.955	5.802	6.012	6,623,719	5.9488	1.79%
2015-01-07	0	12.26	12.24	12.28	12.02	12.30	1,822,500	22,200,530	12.181	5.841	5.831	5.850	5.726	5.860	3,825,615	5.8031	1.83%
2015-01-06	0	12.04	12.02	12.04	11.96	12.16	1,688,500	20,334,325	12.043	5.736	5.726	5.736	5.698	5.793	3,544,335	5.7371	-0.66%
2015-01-05	0	12.12	12.08	12.12	11.50	12.22	6,245,500	75,019,376	12.012	5.774	5.755	5.774	5.479	5.822	13,109,947	5.7223	6.32%
2015-01-02	0	11.40	11.50	11.60	11.24	11.78	1,919,500	22,006,090	11.464	5.431	5.479	5.526	5.355	5.612	4,029,228	5.4616	-0.87%
2014-12-31	0	11.50	11.38	11.50	11.02	11.70	947,500	10,796,180	11.394	5.479	5.421	5.479	5.250	5.574	1,988,900	5.4282	3.98%
2014-12-30	0	11.06	11.06	11.12	11.00	11.50	1,385,000	15,406,800	11.124	5.269	5.269	5.298	5.240	5.479	2,907,258	5.2994	-3.66%
2014-12-29	0	11.48	11.42	11.48	11.34	12.00	1,742,900	20,278,828	11.635	5.469	5.440	5.469	5.402	5.717	3,658,526	5.5429	-0.17%
2014-12-24	0	11.50	11.50	11.56	11.42	11.92	1,338,500	15,543,180	11.612	5.479	5.479	5.507	5.440	5.679	2,809,649	5.5321	0.52%
2014-12-23	0	11.44	11.44	11.46	10.50	11.68	4,477,000	50,096,550	11.190	5.450	5.450	5.459	5.002	5.564	9,397,684	5.3307	7.92%
2014-12-22	0	10.60	10.58	10.62	10.26	11.00	1,416,500	15,067,215	10.637	5.050	5.040	5.059	4.888	5.240	2,973,379	5.0674	3.31%
2014-12-19	0	10.26	10.24	10.26	10.00	10.36	2,340,000	23,727,170	10.140	4.888	4.878	4.888	4.764	4.935	4,911,901	4.8305	0.39%
2014-12-18	0	10.22	10.16	10.22	10.06	10.62	1,937,004	19,757,420	10.200	4.869	4.840	4.869	4.793	5.059	4,065,971	4.8592	-0.58%
2014-12-17	0	10.28	10.26	10.28	10.12	10.78	1,801,500	18,751,300	10.409	4.897	4.888	4.897	4.821	5.136	3,781,534	4.9586	-4.64%
2014-12-16	0	10.78	10.76	10.96	10.40	11.14	3,023,500	32,703,590	10.816	5.136	5.126	5.221	4.954	5.307	6,346,638	5.1529	-0.37%
2014-12-15	0	10.82	10.82	10.88	9.700	10.92	2,032,500	20,943,435	10.304	5.155	5.155	5.183	4.621	5.202	4,266,427	4.9089	10.63%
2014-12-12	0	9.780	9.780	9.820	9.700	10.10	1,472,030	14,590,848	9.9121	4.659	4.659	4.678	4.621	4.812	3,089,942	4.7220	1.35%
2014-12-11	0	9.650	9.660	9.690	9.600	10.18	1,874,000	18,271,637	9.7501	4.597	4.602	4.616	4.573	4.850	3,933,719	4.6449	-3.50%
2014-12-10	0	10.00	10.04	10.10	9.440	10.10	2,276,500	22,307,293	9.7989	4.764	4.783	4.812	4.497	4.812	4,778,608	4.6682	-0.20%
2014-12-09	0	10.02	10.02	10.06	9.520	10.50	4,678,000	46,036,380	9.8410	4.773	4.773	4.793	4.535	5.002	9,819,603	4.6882	-4.39%
2014-12-08	0	10.48	10.48	10.50	10.46	11.50	3,613,000	39,129,710	10.830	4.993	4.993	5.002	4.983	5.479	7,584,059	5.1595	-8.23%
2014-12-05	0	11.42	11.38	11.48	11.36	11.80	2,773,000	31,720,250	11.439	5.440	5.421	5.469	5.412	5.621	5,820,812	5.4495	-3.87%
2014-12-04	0	11.88	11.88	11.94	11.30	11.98	3,283,500	38,234,650	11.644	5.660	5.660	5.688	5.383	5.707	6,892,404	5.5474	5.32%
2014-12-03	0	11.28	11.20	11.28	11.10	11.82	2,783,001	31,434,210	11.295	5.374	5.336	5.374	5.288	5.631	5,841,805	5.3809	-4.41%
2014-12-02	0	11.80	11.80	11.90	10.70	11.84	6,315,500	70,453,690	11.156	5.621	5.621	5.669	5.097	5.641	13,256,884	5.3145	2.97%
2014-12-01	0	11.46	11.42	11.46	11.40	12.20	3,487,500	40,247,680	11.541	5.459	5.440	5.459	5.431	5.812	7,320,621	5.4979	-5.13%
2014-11-28	0	12.08	11.98	12.16	11.80	12.40	2,418,000	29,159,120	12.059	5.755	5.707	5.793	5.621	5.907	5,075,631	5.7449	0.50%
2014-11-27	0	12.02	12.02	12.04	11.76	12.90	4,329,500	52,886,460	12.215	5.726	5.726	5.736	5.602	6.145	9,088,066	5.8193	-3.84%
2014-11-26	0	12.50	12.48	12.50	12.00	12.96	4,887,746	61,398,919	12.562	5.955	5.945	5.955	5.717	6.174	10,259,882	5.9844	3.82%
2014-11-25	0	12.04	11.92	12.10	11.20	12.10	5,031,500	59,887,200	11.902	5.736	5.679	5.764	5.336	5.764	10,561,636	5.6703	5.43%
2014-11-24	0	11.42	11.32	11.44	11.10	12.08	2,843,000	32,451,720	11.415	5.440	5.393	5.450	5.288	5.755	5,967,750	5.4378	-1.55%
2014-11-21	0	11.60	11.60	11.62	11.42	11.84	1,756,000	20,414,865	11.626	5.526	5.526	5.536	5.440	5.641	3,686,025	5.5385	-1.69%
2014-11-20	0	11.80	11.80	11.86	11.20	12.10	3,436,500	40,202,750	11.699	5.621	5.621	5.650	5.336	5.764	7,213,567	5.5732	2.08%
2014-11-19	0	11.56	11.50	11.60	11.20	12.38	6,458,500	76,639,648	11.866	5.507	5.479	5.526	5.336	5.898	13,557,056	5.6531	-0.52%
2014-11-18	0	11.62	11.60	11.70	10.08	12.16	6,521,000	72,945,445	11.186	5.536	5.526	5.574	4.802	5.793	13,688,250	5.3291	5.83%
2014-11-17	0	10.98	10.94	10.98	10.20	11.28	6,027,000	65,149,730	10.810	5.231	5.212	5.231	4.859	5.374	12,651,293	5.1496	6.19%
2014-11-14	0	10.34	10.34	10.38	9.800	10.90	5,965,000	62,152,577	10.420	4.926	4.926	4.945	4.669	5.193	12,521,149	4.9638	3.40%
2014-11-13	0	10.00	10.00	10.02	8.910	10.04	10,755,000	102,624,105	9.5420	4.764	4.764	4.773	4.245	4.783	22,575,852	4.5457	11.86%
2014-11-12	0	8.940	8.930	8.940	8.150	8.980	2,853,000	24,286,012	8.5124	4.259	4.254	4.259	3.883	4.278	5,988,741	4.0553	10.10%
2014-11-11	0	8.120	8.110	8.120	8.000	8.240	1,193,500	9,675,437	8.1068	3.868	3.864	3.868	3.811	3.925	2,505,279	3.8620	-0.61%
2014-11-10	0	8.170	8.160	8.180	8.010	8.240	1,483,000	12,089,590	8.1521	3.892	3.887	3.897	3.816	3.925	3,112,970	3.8836	3.42%
2014-11-07	0	7.900	7.900	7.950	7.830	9.000	7,715,500	63,885,857	8.2802	3.764	3.764	3.787	3.730	4.288	16,195,628	3.9446	-9.51%
2014-11-06	0	8.730	8.720	8.740	8.500	9.120	4,567,936	39,936,003	8.7427	4.159	4.154	4.164	4.049	4.345	9,588,568	4.1650	0.11%
2014-11-05	0	8.720	8.700	8.720	7.950	8.900	7,355,000	62,703,711	8.5253	4.154	4.145	4.154	3.787	4.240	15,438,902	4.0614	10.24%
2014-11-04	0	7.910	7.910	7.920	7.580	7.990	3,987,500	30,997,855	7.7738	3.768	3.768	3.773	3.611	3.806	8,370,173	3.7034	6.17%
2014-11-03	0	7.450	7.410	7.460	7.180	7.470	1,016,000	7,466,690	7.3491	3.549	3.530	3.554	3.421	3.559	2,132,689	3.5011	5.23%
2014-10-31	0	7.080	7.080	7.130	7.070	7.270	450,500	3,218,830	7.1450	3.373	3.373	3.397	3.368	3.463	945,646	3.4038	0.28%
2014-10-30	0	7.060	7.060	7.080	7.060	7.270	505,000	3,624,870	7.1780	3.363	3.363	3.373	3.363	3.463	1,060,047	3.4195	-1.81%
2014-10-29	0	7.190	7.190	7.230	7.190	7.380	421,500	3,062,140	7.2649	3.425	3.425	3.444	3.425	3.516	884,772	3.4609	-1.10%
2014-10-28	0	7.270	7.280	7.300	7.100	7.300	669,000	4,823,255	7.2096	3.463	3.468	3.478	3.382	3.478	1,404,300	3.4346	2.54%
2014-10-27	0	7.090	7.090	7.160	6.780	7.260	454,000	3,192,980	7.0330	3.378	3.378	3.411	3.230	3.459	952,993	3.3505	0.14%
2014-10-24	0	7.080	7.070	7.150	6.860	7.400	1,941,500	13,533,935	6.9709	3.373	3.368	3.406	3.268	3.525	4,075,408	3.3209	2.31%
2014-10-23	0	6.920	6.920	6.940	6.800	6.950	1,607,000	11,013,295	6.8533	3.297	3.297	3.306	3.239	3.311	3,373,258	3.2649	0.00%
2014-10-22	0	6.920	6.910	6.980	6.760	7.100	989,500	6,869,860	6.9428	3.297	3.292	3.325	3.220	3.382	2,077,062	3.3075	2.52%
2014-10-21	0	6.750	6.730	6.750	6.700	7.030	956,500	6,515,890	6.8122	3.216	3.206	3.216	3.192	3.349	2,007,792	3.2453	-2.46%
2014-10-20	0	6.920	6.900	6.920	6.840	7.100	1,222,000	8,424,610	6.8941	3.297	3.287	3.297	3.259	3.382	2,565,104	3.2843	-0.57%
2014-10-17	0	6.960	6.950	7.000	6.800	7.300	2,771,500	19,389,780	6.9961	3.316	3.311	3.335	3.239	3.478	5,817,664	3.3329	-1.97%
2014-10-16	0	7.100	7.090	7.100	7.080	7.500	1,542,500	11,278,495	7.3118	3.382	3.378	3.382	3.373	3.573	3,237,866	3.4833	-5.33%
2014-10-15	0	7.500	7.480	7.510	7.440	7.620	816,500	6,135,155	7.5140	3.573	3.563	3.578	3.544	3.630	1,713,918	3.5796	0.00%
2014-10-14	0	7.500	7.480	7.500	7.480	7.680	714,000	5,387,425	7.5454	3.573	3.563	3.573	3.563	3.659	1,498,759	3.5946	-1.06%
2014-10-13	0	7.580	7.530	7.580	7.350	7.640	1,363,500	10,221,535	7.4965	3.611	3.587	3.611	3.501	3.640	2,862,127	3.5713	-0.66%
2014-10-10	0	7.630	7.610	7.620	7.450	7.840	2,244,000	16,949,865	7.5534	3.635	3.625	3.630	3.549	3.735	4,710,387	3.5984	-2.68%
2014-10-09	0	7.840	7.780	7.850	7.520	7.980	2,252,500	17,512,190	7.7746	3.735	3.706	3.740	3.582	3.802	4,728,229	3.7038	4.81%
2014-10-08	0	7.480	7.460	7.490	7.360	7.610	1,239,000	9,267,090	7.4795	3.563	3.554	3.568	3.506	3.625	2,600,788	3.5632	0.81%
2014-10-07	0	7.420	7.280	7.400	7.250	7.880	4,034,500	30,194,075	7.4840	3.535	3.468	3.525	3.454	3.754	8,468,831	3.5653	-3.51%
2014-10-06	0	7.690	7.610	7.690	7.370	7.920	5,504,000	42,479,522	7.7179	3.663	3.625	3.663	3.511	3.773	11,553,462	3.6768	4.48%
2014-10-03	0	7.360	7.340	7.350	6.500	7.390	4,291,000	30,247,875	7.0491	3.506	3.497	3.501	3.097	3.521	9,007,251	3.3582	11.18%
2014-09-30	0	6.620	6.620	6.630	6.480	6.750	2,862,500	18,866,755	6.5910	3.154	3.154	3.158	3.087	3.216	6,008,682	3.1399	-1.93%
2014-09-29	0	6.750	6.710	6.790	6.510	6.960	2,710,000	18,320,620	6.7604	3.216	3.197	3.235	3.101	3.316	5,688,569	3.2206	-3.16%
2014-09-26	0	6.970	6.940	6.970	6.700	7.300	6,689,000	45,981,770	6.8742	3.320	3.306	3.320	3.192	3.478	14,040,899	3.2748	1.16%
2014-09-25	0	6.890	6.880	6.900	6.710	7.120	6,292,500	43,592,355	6.9277	3.282	3.278	3.287	3.197	3.392	13,208,605	3.3003	2.99%
2014-09-24	0	6.690	6.650	6.700	6.400	6.860	3,255,000	21,648,800	6.6509	3.187	3.168	3.192	3.049	3.268	6,832,580	3.1685	3.24%
2014-09-23	0	6.480	6.530	6.550	6.350	6.620	3,380,000	21,974,520	6.5013	3.087	3.111	3.120	3.025	3.154	7,094,968	3.0972	1.25%
2014-09-22	0	6.400	6.390	6.400	6.150	6.460	2,971,000	18,733,235	6.3054	3.049	3.044	3.049	2.930	3.078	6,236,435	3.0038	1.75%
2014-09-19	0	6.290	6.290	6.310	5.980	6.500	4,693,500	29,540,335	6.2939	2.997	2.997	3.006	2.849	3.097	9,852,139	2.9984	4.83%
2014-09-18	0	6.000	5.970	6.000	5.850	6.000	1,545,500	9,260,805	5.9921	2.858	2.844	2.858	2.787	2.858	3,244,164	2.8546	1.52%
2014-09-17	0	5.910	5.900	5.910	5.850	6.040	2,545,500	15,059,350	5.9161	2.815	2.811	2.815	2.787	2.877	5,343,266	2.8184	-0.34%
2014-09-16	0	5.930	5.920	5.930	5.900	6.050	707,000	4,204,280	5.9466	2.825	2.820	2.825	2.811	2.882	1,484,066	2.8329	-1.50%
2014-09-15	0	6.020	6.000	6.090	5.950	6.170	2,350,000	14,259,375	6.0678	2.868	2.858	2.901	2.835	2.939	4,932,892	2.8907	-1.31%
2014-09-12	0	6.100	6.100	6.110	6.100	6.280	2,859,500	17,691,265	6.1868	2.906	2.906	2.911	2.906	2.992	6,002,385	2.9474	-1.45%
2014-09-11	0	6.190	6.180	6.190	6.090	6.380	2,990,000	18,444,097	6.1686	2.949	2.944	2.949	2.901	3.039	6,276,318	2.9387	0.65%
2014-09-10	0	6.150	6.140	6.150	6.100	6.350	3,914,000	24,382,520	6.2296	2.930	2.925	2.930	2.906	3.025	8,215,889	2.9677	-3.76%
2014-09-08	0	6.390	6.380	6.390	6.130	6.390	5,088,000	31,853,162	6.2604	3.044	3.039	3.044	2.920	3.044	10,680,236	2.9824	3.90%
2014-09-05	0	6.150	6.150	6.180	5.930	6.300	4,551,000	27,980,597	6.1482	2.930	2.930	2.944	2.825	3.001	9,553,017	2.9290	3.19%
2014-09-04	0	5.960	5.920	5.990	5.560	6.010	2,793,500	16,247,670	5.8162	2.839	2.820	2.854	2.649	2.863	5,863,844	2.7708	4.93%
2014-09-03	0	5.680	5.680	5.690	5.530	5.740	2,494,200	14,034,039	5.6267	2.706	2.706	2.711	2.634	2.735	5,235,582	2.6805	0.35%
2014-09-02	0	5.660	5.660	5.680	5.650	5.800	1,354,500	7,763,195	5.7314	2.696	2.696	2.706	2.692	2.763	2,843,235	2.7304	-1.74%
2014-09-01	0	5.760	5.730	5.800	5.600	6.000	2,545,500	14,778,100	5.8056	2.744	2.730	2.763	2.668	2.858	5,343,266	2.7657	1.95%
2014-08-29	0	5.650	5.640	5.650	5.500	5.830	1,957,000	11,075,655	5.6595	2.692	2.687	2.692	2.620	2.777	4,107,944	2.6962	-2.92%
2014-08-28	0	5.820	5.810	5.820	5.740	5.950	3,738,000	21,887,545	5.8554	2.773	2.768	2.773	2.735	2.835	7,846,447	2.7895	-0.68%
2014-08-27	0	5.860	5.850	5.880	5.850	6.150	8,876,500	53,627,837	6.0416	2.792	2.787	2.801	2.787	2.930	18,632,687	2.8782	1.03%
2014-08-26	0	5.800	5.790	5.800	5.650	5.850	11,486,500	64,417,210	5.6081	2.763	2.758	2.763	2.692	2.787	24,111,345	2.6717	2.65%
2014-08-25	0	5.650	5.640	5.650	5.550	5.670	2,728,500	15,340,595	5.6224	2.692	2.687	2.692	2.644	2.701	5,727,402	2.6785	1.25%
2014-08-22	0	5.580	5.550	5.580	5.400	5.760	3,187,500	17,759,475	5.5716	2.658	2.644	2.658	2.573	2.744	6,690,890	2.6543	3.14%
2014-08-21	0	5.410	5.390	5.410	5.370	5.500	933,000	5,074,645	5.4391	2.577	2.568	2.577	2.558	2.620	1,958,463	2.5911	-0.92%
2014-08-20	0	5.460	5.430	5.460	5.370	5.530	1,004,300	5,468,937	5.4455	2.601	2.587	2.601	2.558	2.634	2,108,129	2.5942	0.18%
2014-08-19	0	5.450	5.380	5.450	5.320	5.450	2,387,000	12,776,465	5.3525	2.596	2.563	2.596	2.534	2.596	5,010,559	2.5499	2.06%
2014-08-18	0	5.340	5.350	5.400	5.320	5.530	2,114,500	11,378,255	5.3811	2.544	2.549	2.573	2.534	2.634	4,438,553	2.5635	-3.09%
2014-08-15	0	5.510	5.500	5.510	5.400	5.540	1,190,500	6,519,405	5.4762	2.625	2.620	2.625	2.573	2.639	2,498,982	2.6088	2.42%
2014-08-14	0	5.380	5.380	5.390	5.350	5.400	573,000	3,076,470	5.3691	2.563	2.563	2.568	2.549	2.573	1,202,786	2.5578	-0.19%
2014-08-13	0	5.390	5.370	5.390	5.300	5.430	3,803,000	20,201,795	5.3121	2.568	2.558	2.568	2.525	2.587	7,982,888	2.5306	-0.55%
2014-08-12	0	5.420	5.400	5.420	5.330	5.460	885,500	4,763,265	5.3792	2.582	2.573	2.582	2.539	2.601	1,858,756	2.5626	1.50%
2014-08-11	0	5.340	5.320	5.360	5.240	5.390	1,604,500	8,520,300	5.3103	2.544	2.534	2.553	2.496	2.568	3,368,011	2.5298	0.75%
2014-08-08	0	5.300	5.300	5.330	5.230	5.360	837,500	4,454,465	5.3188	2.525	2.525	2.539	2.492	2.553	1,757,999	2.5338	-1.12%
2014-08-07	0	5.360	5.340	5.360	5.340	5.430	755,500	4,064,730	5.3802	2.553	2.544	2.553	2.544	2.587	1,585,872	2.5631	-0.74%
2014-08-06	0	5.400	5.370	5.400	5.350	5.400	1,349,500	7,257,735	5.3781	2.573	2.558	2.573	2.549	2.573	2,832,739	2.5621	0.00%
2014-08-05	0	5.400	5.400	5.410	5.380	5.460	1,824,500	9,885,895	5.4184	2.573	2.573	2.577	2.563	2.601	3,829,813	2.5813	-0.55%
2014-08-04	0	5.430	5.410	5.440	5.380	5.530	5,305,000	28,769,620	5.4231	2.587	2.577	2.592	2.563	2.634	11,135,741	2.5835	1.50%
2014-08-01	0	5.350	5.350	5.360	5.210	5.370	1,338,000	7,065,620	5.2807	2.549	2.549	2.553	2.482	2.558	2,808,600	2.5157	0.19%
2014-07-31	0	5.340	5.300	5.340	4.860	5.350	3,111,000	15,658,960	5.0334	2.544	2.525	2.544	2.315	2.549	6,530,309	2.3979	6.37%
2014-07-30	0	5.020	5.000	5.020	4.930	5.080	1,151,000	5,794,755	5.0345	2.391	2.382	2.391	2.349	2.420	2,416,067	2.3984	-0.40%
2014-07-29	0	5.040	5.000	5.040	4.900	5.070	2,582,500	12,945,795	5.0129	2.401	2.382	2.401	2.334	2.415	5,420,933	2.3881	-0.40%
2014-07-28	0	5.060	5.050	5.100	4.680	5.120	3,578,500	17,612,750	4.9218	2.411	2.406	2.430	2.230	2.439	7,511,640	2.3447	0.00%
2014-07-25	0	5.060	5.030	5.060	5.000	5.300	2,514,000	12,978,815	5.1626	2.411	2.396	2.411	2.382	2.525	5,277,145	2.4594	-5.42%
2014-07-24	0	5.350	5.290	5.350	5.150	5.440	1,577,500	8,410,460	5.3315	2.549	2.520	2.549	2.453	2.592	3,311,335	2.5399	-1.47%
2014-07-23	0	5.430	5.400	5.440	5.410	5.500	1,371,500	7,505,170	5.4722	2.587	2.573	2.592	2.577	2.620	2,878,920	2.6069	-1.27%
2014-07-22	0	5.500	5.490	5.500	5.480	5.520	1,210,500	6,647,735	5.4917	2.620	2.615	2.620	2.611	2.630	2,540,964	2.6162	0.18%
2014-07-21	0	5.490	5.480	5.490	5.470	5.540	1,921,500	10,562,435	5.4970	2.615	2.611	2.615	2.606	2.639	4,033,426	2.6187	-0.72%
2014-07-18	0	5.530	5.510	5.530	5.450	5.530	2,408,000	13,191,525	5.4782	2.634	2.625	2.634	2.596	2.634	5,054,640	2.6098	0.36%
2014-07-17	0	5.510	5.500	5.510	5.500	5.540	1,213,500	6,695,740	5.5177	2.625	2.620	2.625	2.620	2.639	2,547,261	2.6286	-0.36%
2014-07-16	0	5.530	5.490	5.500	5.460	5.580	4,760,000	26,230,355	5.5106	2.634	2.615	2.620	2.601	2.658	9,991,730	2.6252	0.73%
2014-07-15	0	5.490	5.490	5.500	5.380	5.500	3,374,000	18,480,345	5.4773	2.615	2.615	2.620	2.563	2.620	7,082,373	2.6093	2.62%
2014-07-14	0	5.350	5.260	5.300	5.280	5.490	1,330,500	7,184,035	5.3995	2.549	2.506	2.525	2.515	2.615	2,792,856	2.5723	-2.19%
2014-07-11	0	5.470	5.460	5.470	5.110	5.700	14,345,000	78,942,540	5.5031	2.606	2.601	2.606	2.434	2.715	30,111,631	2.6217