Prices and Webb-site Total Returns

Orient Securities Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03958	2016-07-08			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	6.860	6.860	6.890	6.820	7.000	7,246,248	50,088,546	6.9123	6.860	6.860	6.890	6.820	7.000	7,246,248	6.9123	0.15%
2026-01-23	6.850	6.840	6.850	6.810	6.920	4,369,200	29,932,277	6.8507	6.850	6.840	6.850	6.810	6.920	4,369,200	6.8507	0.59%
2026-01-22	6.810	6.810	6.820	6.790	7.010	6,554,000	45,122,306	6.8847	6.810	6.810	6.820	6.790	7.010	6,554,000	6.8847	0.44%
2026-01-21	6.780	6.780	6.820	6.780	6.870	5,265,200	35,901,765	6.8187	6.780	6.780	6.820	6.780	6.870	5,265,200	6.8187	-0.44%
2026-01-20	6.810	6.810	6.850	6.770	6.910	5,728,400	39,133,466	6.8315	6.810	6.810	6.850	6.770	6.910	5,728,400	6.8315	-0.87%
2026-01-19	6.870	6.850	6.870	6.810	6.920	4,628,400	31,691,820	6.8473	6.870	6.850	6.870	6.810	6.920	4,628,400	6.8473	-0.87%
2026-01-16	6.930	6.900	6.930	6.880	7.080	3,320,986	23,017,206	6.9308	6.930	6.900	6.930	6.880	7.080	3,320,986	6.9308	-0.29%
2026-01-15	6.950	6.950	6.980	6.840	7.170	14,454,000	100,284,678	6.9382	6.950	6.950	6.980	6.840	7.170	14,454,000	6.9382	-2.11%
2026-01-14	7.100	7.100	7.130	7.100	7.380	11,693,200	84,444,203	7.2217	7.100	7.100	7.130	7.100	7.380	11,693,200	7.2217	-1.80%
2026-01-13	7.230	7.230	7.260	7.200	7.430	10,038,400	73,269,184	7.2989	7.230	7.230	7.260	7.200	7.430	10,038,400	7.2989	0.42%
2026-01-12	7.200	7.200	7.210	7.020	7.290	14,660,800	105,221,550	7.1771	7.200	7.200	7.210	7.020	7.290	14,660,800	7.1771	1.41%
2026-01-09	7.100	7.100	7.110	6.980	7.170	14,380,000	101,641,180	7.0682	7.100	7.100	7.110	6.980	7.170	14,380,000	7.0682	0.57%
2026-01-08	7.060	7.060	7.070	7.030	7.330	15,717,200	111,783,243	7.1122	7.060	7.060	7.070	7.030	7.330	15,717,200	7.1122	-4.21%
2026-01-07	7.370	7.370	7.410	7.350	7.560	10,750,800	79,955,810	7.4372	7.370	7.370	7.410	7.350	7.560	10,750,800	7.4372	-1.73%
2026-01-06	7.500	7.500	7.520	7.150	7.630	27,647,600	207,280,276	7.4972	7.500	7.500	7.520	7.150	7.630	27,647,600	7.4972	5.63%
2026-01-05	7.100	7.100	7.120	6.850	7.240	16,636,800	118,656,804	7.1322	7.100	7.100	7.120	6.850	7.240	16,636,800	7.1322	1.72%
2026-01-02	6.980	6.960	6.980	6.660	7.020	2,466,800	17,081,712	6.9246	6.980	6.960	6.980	6.660	7.020	2,466,800	6.9246	2.05%
2025-12-31	6.840	6.810	6.840	6.770	6.880	4,802,400	32,819,499	6.8340	6.840	6.810	6.840	6.770	6.880	4,802,400	6.8340	0.44%
2025-12-30	6.810	6.810	6.830	6.770	6.940	4,542,800	31,129,310	6.8525	6.810	6.810	6.830	6.770	6.940	4,542,800	6.8525	-0.44%
2025-12-29	6.840	6.840	6.870	6.830	7.090	8,394,400	58,411,286	6.9584	6.840	6.840	6.870	6.830	7.090	8,394,400	6.9584	-0.87%
2025-12-24	6.900	6.880	6.900	6.870	6.970	1,576,151	10,877,372	6.9012	6.900	6.880	6.900	6.870	6.970	1,576,151	6.9012	-0.14%
2025-12-23	6.910	6.910	6.940	6.910	7.080	4,292,000	29,999,458	6.9896	6.910	6.910	6.940	6.910	7.080	4,292,000	6.9896	-1.43%
2025-12-22	7.010	7.010	7.070	6.950	7.180	7,781,881	54,717,659	7.0314	7.010	7.010	7.070	6.950	7.180	7,781,881	7.0314	-1.54%
2025-12-19	7.120	7.100	7.120	7.050	7.180	5,025,200	35,737,995	7.1118	7.120	7.100	7.120	7.050	7.180	5,025,200	7.1118	0.56%
2025-12-18	7.080	7.070	7.080	7.030	7.200	4,935,600	34,989,050	7.0891	7.080	7.070	7.080	7.030	7.200	4,935,600	7.0891	-1.39%
2025-12-17	7.180	7.160	7.180	6.980	7.260	10,877,600	78,003,018	7.1710	7.180	7.160	7.180	6.980	7.260	10,877,600	7.1710	1.41%
2025-12-16	7.080	7.060	7.080	6.950	7.090	12,846,400	90,650,984	7.0565	7.080	7.060	7.080	6.950	7.090	12,846,400	7.0565	1.00%
2025-12-15	7.010	7.000	7.010	6.700	7.120	15,424,200	108,267,978	7.0194	7.010	7.000	7.010	6.700	7.120	15,424,200	7.0194	1.89%
2025-12-12	6.880	6.860	6.880	6.600	6.880	24,460,996	164,871,670	6.7402	6.880	6.860	6.880	6.600	6.880	24,460,996	6.7402	3.15%
2025-12-11	6.670	6.660	6.670	6.630	6.800	4,146,000	27,687,353	6.6781	6.670	6.660	6.670	6.630	6.800	4,146,000	6.6781	-1.62%
2025-12-10	6.780	6.770	6.780	6.680	6.950	14,730,400	99,589,937	6.7608	6.780	6.770	6.780	6.680	6.950	14,730,400	6.7608	-2.02%
2025-12-09	6.920	6.900	6.920	6.880	7.130	12,714,000	88,376,940	6.9512	6.920	6.900	6.920	6.880	7.130	12,714,000	6.9512	-2.26%
2025-12-08	7.080	7.070	7.080	7.040	7.240	18,254,000	130,423,783	7.1449	7.080	7.070	7.080	7.040	7.240	18,254,000	7.1449	2.02%
2025-12-05	6.940	6.930	6.940	6.690	6.980	12,542,000	86,156,936	6.8695	6.940	6.930	6.940	6.690	6.980	12,542,000	6.8695	3.12%
2025-12-04	6.730	6.720	6.730	6.540	6.730	6,352,267	42,342,431	6.6657	6.730	6.720	6.730	6.540	6.730	6,352,267	6.6657	2.75%
2025-12-03	6.550	6.550	6.560	6.510	6.770	10,779,867	71,125,324	6.5980	6.550	6.550	6.560	6.510	6.770	10,779,867	6.5980	-2.67%
2025-12-02	6.730	6.720	6.730	6.660	6.850	7,703,404	51,803,478	6.7248	6.730	6.720	6.730	6.660	6.850	7,703,404	6.7248	-1.61%
2025-12-01	6.840	6.820	6.840	6.770	6.860	3,788,000	25,791,252	6.8087	6.840	6.820	6.840	6.770	6.860	3,788,000	6.8087	0.15%
2025-11-28	6.830	6.780	6.830	6.710	6.850	7,904,400	53,688,323	6.7922	6.830	6.780	6.830	6.710	6.850	7,904,400	6.7922	0.89%
2025-11-27	6.770	6.760	6.770	6.700	6.830	3,804,800	25,788,620	6.7779	6.770	6.760	6.770	6.700	6.830	3,804,800	6.7779	0.45%
2025-11-26	6.740	6.720	6.740	6.680	6.810	5,173,200	34,922,842	6.7507	6.740	6.720	6.740	6.680	6.810	5,173,200	6.7507	-0.30%
2025-11-25	6.760	6.760	6.770	6.690	6.900	7,381,725	50,103,270	6.7875	6.760	6.760	6.770	6.690	6.900	7,381,725	6.7875	0.30%
2025-11-24	6.740	6.730	6.740	6.660	6.910	14,639,600	98,647,927	6.7384	6.740	6.730	6.740	6.660	6.910	14,639,600	6.7384	-1.03%
2025-11-21	6.810	6.810	6.820	6.800	7.170	18,197,600	126,607,034	6.9573	6.810	6.810	6.820	6.800	7.170	18,197,600	6.9573	-6.07%
2025-11-20	7.250	7.230	7.250	7.220	7.640	29,622,400	220,941,534	7.4586	7.250	7.230	7.250	7.220	7.640	29,622,400	7.4586	0.97%
2025-11-19	7.180	7.170	7.180	7.060	7.210	5,770,401	41,125,131	7.1269	7.180	7.170	7.180	7.060	7.210	5,770,401	7.1269	0.42%
2025-11-18	7.150	7.140	7.150	7.090	7.270	10,868,453	78,107,895	7.1867	7.150	7.140	7.150	7.090	7.270	10,868,453	7.1867	-1.38%
2025-11-17	7.250	7.230	7.250	7.090	7.290	12,109,888	87,421,253	7.2190	7.250	7.230	7.250	7.090	7.290	12,109,888	7.2190	1.97%
2025-11-14	7.110	7.110	7.130	7.100	7.290	5,018,800	36,133,725	7.1997	7.110	7.110	7.130	7.100	7.290	5,018,800	7.1997	-2.60%
2025-11-13	7.300	7.300	7.320	7.200	7.340	5,112,000	37,155,508	7.2683	7.300	7.300	7.320	7.200	7.340	5,112,000	7.2683	0.55%
2025-11-12	7.260	7.260	7.270	7.170	7.340	6,861,601	49,746,403	7.2500	7.260	7.260	7.270	7.170	7.340	6,861,601	7.2500	-0.27%
2025-11-11	7.280	7.270	7.280	7.220	7.450	7,174,000	52,299,175	7.2901	7.280	7.270	7.280	7.220	7.450	7,174,000	7.2901	-2.02%
2025-11-10	7.430	7.420	7.430	7.180	7.470	11,594,905	85,217,072	7.3495	7.430	7.420	7.430	7.180	7.470	11,594,905	7.3495	3.48%
2025-11-07	7.180	7.180	7.190	7.140	7.370	6,078,400	43,840,414	7.2125	7.180	7.180	7.190	7.140	7.370	6,078,400	7.2125	-2.58%
2025-11-06	7.370	7.370	7.380	7.140	7.400	7,560,400	55,210,284	7.3026	7.370	7.370	7.380	7.140	7.400	7,560,400	7.3026	3.51%
2025-11-05	7.120	7.090	7.120	7.020	7.160	5,429,905	38,630,597	7.1144	7.120	7.090	7.120	7.020	7.160	5,429,905	7.1144	-0.28%
2025-11-04	7.140	7.130	7.140	7.110	7.250	6,698,000	47,956,973	7.1599	7.140	7.130	7.140	7.110	7.250	6,698,000	7.1599	-1.38%
2025-11-03	7.240	7.240	7.250	7.140	7.340	6,926,399	49,984,248	7.2165	7.240	7.240	7.250	7.140	7.340	6,926,399	7.2165	-0.28%
2025-10-31	7.260	7.260	7.280	7.260	7.600	27,072,000	199,599,472	7.3729	7.260	7.260	7.280	7.260	7.600	27,072,000	7.3729	-5.84%
2025-10-30	7.710	7.700	7.710	7.610	7.990	15,425,200	119,530,276	7.7490	7.710	7.700	7.710	7.610	7.990	15,425,200	7.7490	-0.52%
2025-10-28	7.750	7.740	7.750	7.750	7.950	8,124,800	63,581,784	7.8256	7.750	7.740	7.750	7.750	7.950	8,124,800	7.8256	-1.77%
2025-10-27	7.890	7.890	7.900	7.810	8.080	30,964,800	247,132,769	7.9811	7.890	7.890	7.900	7.810	8.080	30,964,800	7.9811	1.94%
2025-10-24	7.740	7.730	7.740	7.460	7.750	14,322,600	109,478,524	7.6438	7.740	7.730	7.740	7.460	7.750	14,322,600	7.6438	4.17%
2025-10-23	7.430	7.400	7.430	7.160	7.470	12,838,800	94,160,715	7.3341	7.430	7.400	7.430	7.160	7.470	12,838,800	7.3341	1.50%
2025-10-22	7.320	7.310	7.320	7.200	7.420	13,795,250	100,580,010	7.2909	7.320	7.310	7.320	7.200	7.420	13,795,250	7.2909	-1.48%
2025-10-21	7.430	7.430	7.450	7.400	7.710	15,048,400	113,419,988	7.5370	7.430	7.430	7.450	7.400	7.710	15,048,400	7.5370	0.95%
2025-10-20	7.360	7.340	7.360	7.270	7.570	5,231,600	38,527,708	7.3644	7.360	7.340	7.360	7.270	7.570	5,231,600	7.3644	-0.67%
2025-10-17	7.410	7.400	7.410	7.360	7.720	15,593,916	116,603,704	7.4775	7.410	7.400	7.410	7.360	7.720	15,593,916	7.4775	-3.26%
2025-10-16	7.660	7.650	7.660	7.530	7.770	10,830,400	82,830,358	7.6480	7.660	7.650	7.660	7.530	7.770	10,830,400	7.6480	0.79%
2025-10-15	7.600	7.600	7.630	7.420	7.700	11,962,400	90,856,776	7.5952	7.600	7.600	7.630	7.420	7.700	11,962,400	7.5952	2.15%
2025-10-14	7.440	7.400	7.440	7.360	7.850	16,671,917	126,861,207	7.6093	7.440	7.400	7.440	7.360	7.850	16,671,917	7.6093	-0.80%
2025-10-13	7.500	7.500	7.510	7.200	7.550	22,047,265	163,211,598	7.4028	7.500	7.500	7.510	7.200	7.550	22,047,265	7.4028	-1.96%
2025-10-10	7.650	7.650	7.660	7.550	7.930	21,038,131	162,666,068	7.7320	7.650	7.650	7.660	7.550	7.930	21,038,131	7.7320	-0.91%
2025-10-09	7.720	7.700	7.720	7.520	7.900	17,447,182	134,339,146	7.6998	7.720	7.700	7.720	7.520	7.900	17,447,182	7.6998	0.13%
2025-10-08	7.710	7.700	7.710	7.570	7.930	6,435,600	49,449,224	7.6837	7.710	7.700	7.710	7.570	7.930	6,435,600	7.6837	-0.26%
2025-10-06	7.730	7.730	7.750	7.630	7.830	2,574,800	19,898,096	7.7280	7.730	7.730	7.750	7.630	7.830	2,574,800	7.7280	-0.64%
2025-10-03	7.780	7.740	7.780	7.670	7.930	3,342,800	25,977,014	7.7710	7.780	7.740	7.780	7.670	7.930	3,342,800	7.7710	-1.14%
2025-10-02	7.870	7.870	7.880	7.620	8.390	10,884,400	84,522,160	7.7654	7.870	7.870	7.880	7.620	8.390	10,884,400	7.7654	-2.36%
2025-09-30	8.060	8.060	8.080	7.830	8.240	32,937,200	264,999,664	8.0456	8.060	8.060	8.080	7.830	8.240	32,937,200	8.0456	2.03%
2025-09-29	7.900	7.900	7.910	7.120	8.080	54,347,896	425,346,406	7.8264	7.900	7.900	7.910	7.120	8.080	54,347,896	7.8264	11.27%
2025-09-26	7.100	7.100	7.110	7.070	7.220	7,898,000	56,405,159	7.1417	7.100	7.100	7.110	7.070	7.220	7,898,000	7.1417	-1.11%
2025-09-25	7.180	7.170	7.180	7.120	7.270	8,315,200	59,856,372	7.1984	7.180	7.170	7.180	7.120	7.270	8,315,200	7.1984	-0.14%
2025-09-24	7.190	7.180	7.190	7.100	7.360	13,490,800	97,273,484	7.2104	7.190	7.180	7.190	7.100	7.360	13,490,800	7.2104	0.14%
2025-09-23	7.180	7.180	7.190	7.050	7.310	12,408,950	88,538,611	7.1351	7.180	7.180	7.190	7.050	7.310	12,408,950	7.1351	-1.64%
2025-09-22	7.300	7.280	7.300	7.210	7.370	7,854,909	57,061,962	7.2645	7.300	7.280	7.300	7.210	7.370	7,854,909	7.2645	-0.14%
2025-09-19	7.310	7.300	7.310	7.230	7.450	7,958,400	58,222,118	7.3158	7.310	7.300	7.310	7.230	7.450	7,958,400	7.3158	-0.81%
2025-09-18	7.370	7.350	7.370	7.180	7.580	23,188,000	170,528,068	7.3542	7.370	7.350	7.370	7.180	7.580	23,188,000	7.3542	-2.12%
2025-09-17	7.530	7.510	7.530	7.340	7.550	9,945,600	74,307,548	7.4714	7.530	7.510	7.530	7.340	7.550	9,945,600	7.4714	2.17%
2025-09-16	7.370	7.330	7.370	7.280	7.570	11,938,800	87,908,636	7.3633	7.370	7.330	7.370	7.280	7.570	11,938,800	7.3633	-2.25%
2025-09-15	7.540	7.530	7.540	7.430	7.730	15,653,200	118,019,386	7.5396	7.540	7.530	7.540	7.430	7.730	15,653,200	7.5396	-2.58%
2025-09-12	7.740	7.710	7.740	7.640	7.780	17,938,400	138,039,688	7.6952	7.740	7.710	7.740	7.640	7.780	17,938,400	7.6952	1.18%
2025-09-11	7.650	7.640	7.650	7.330	7.670	21,349,400	161,358,104	7.5580	7.650	7.640	7.650	7.330	7.670	21,349,400	7.5580	2.84%
2025-09-10	7.570	7.560	7.570	7.360	7.620	23,300,800	175,613,880	7.5368	7.438	7.429	7.438	7.232	7.488	23,712,896	7.4058	2.71%
2025-09-09	7.370	7.350	7.370	7.070	7.430	34,483,600	252,545,428	7.3236	7.242	7.222	7.242	6.947	7.301	35,093,474	7.1964	4.10%
2025-09-08	7.080	7.040	7.080	6.980	7.140	12,121,600	85,453,867	7.0497	6.957	6.918	6.957	6.859	7.016	12,335,981	6.9272	0.57%
2025-09-05	7.040	7.010	7.040	6.750	7.040	24,352,800	169,162,494	6.9463	6.918	6.888	6.918	6.633	6.918	24,783,501	6.8256	3.23%
2025-09-04	6.820	6.810	6.820	6.580	6.840	24,559,600	164,857,094	6.7125	6.701	6.692	6.701	6.466	6.721	24,993,959	6.5959	1.79%
2025-09-03	6.700	6.680	6.700	6.690	6.990	28,005,200	189,837,168	6.7786	6.584	6.564	6.584	6.574	6.869	28,500,497	6.6608	-3.04%
2025-09-02	6.910	6.910	6.920	6.860	7.280	46,806,400	326,861,498	6.9833	6.790	6.790	6.800	6.741	7.153	47,634,213	6.8619	-4.95%
2025-09-01	7.270	7.260	7.270	7.170	7.850	42,124,000	311,173,984	7.3871	7.144	7.134	7.144	7.045	7.714	42,869,001	7.2587	-4.47%
2025-08-29	7.610	7.600	7.610	7.590	8.060	29,187,200	225,734,582	7.7340	7.478	7.468	7.478	7.458	7.920	29,703,402	7.5996	-3.30%
2025-08-28	7.870	7.850	7.870	7.610	7.990	21,237,200	166,225,664	7.8271	7.733	7.714	7.733	7.478	7.851	21,612,799	7.6911	0.51%
2025-08-27	7.830	7.820	7.830	7.800	8.370	28,038,000	224,724,524	8.0150	7.694	7.684	7.694	7.664	8.225	28,533,877	7.8757	-5.78%
2025-08-26	8.310	8.300	8.310	8.230	8.610	15,974,800	133,641,274	8.3658	8.166	8.156	8.166	8.087	8.460	16,257,329	8.2204	-3.15%
2025-08-25	8.580	8.540	8.580	8.440	8.770	23,564,000	201,634,868	8.5569	8.431	8.392	8.431	8.293	8.618	23,980,751	8.4082	0.82%
2025-08-22	8.510	8.480	8.510	8.320	8.560	23,271,200	196,992,600	8.4651	8.362	8.333	8.362	8.175	8.411	23,682,772	8.3180	0.35%
2025-08-21	8.480	8.470	8.480	8.360	8.850	16,514,000	140,785,080	8.5252	8.333	8.323	8.333	8.215	8.696	16,806,065	8.3770	-0.47%
2025-08-20	8.520	8.500	8.520	8.120	8.550	23,898,400	199,264,302	8.3380	8.372	8.352	8.372	7.979	8.401	24,321,065	8.1931	-0.93%
2025-08-19	8.600	8.580	8.600	8.540	8.880	22,114,000	191,842,524	8.6752	8.451	8.431	8.451	8.392	8.726	22,505,106	8.5244	-1.15%
2025-08-18	8.700	8.690	8.700	8.620	8.860	43,258,400	378,517,557	8.7502	8.549	8.539	8.549	8.470	8.706	44,023,464	8.5981	0.12%
2025-08-15	8.690	8.680	8.690	8.180	8.770	53,675,544	461,531,140	8.5985	8.539	8.529	8.539	8.038	8.618	54,624,844	8.4491	3.82%
2025-08-14	8.370	8.340	8.370	8.060	8.450	61,098,092	507,980,439	8.3142	8.225	8.195	8.225	7.920	8.303	62,178,667	8.1697	5.02%
2025-08-13	7.970	7.950	7.970	7.810	8.120	26,323,600	210,343,764	7.9907	7.831	7.812	7.831	7.674	7.979	26,789,157	7.8518	-0.13%
2025-08-12	7.980	7.970	7.980	7.810	8.020	12,133,500	96,313,896	7.9378	7.841	7.831	7.841	7.674	7.881	12,348,092	7.7999	0.88%
2025-08-11	7.910	7.890	7.910	7.830	8.060	14,745,600	116,703,834	7.9145	7.773	7.753	7.773	7.694	7.920	15,006,389	7.7769	-0.63%
2025-08-08	7.960	7.930	7.960	7.740	7.990	18,842,000	148,521,465	7.8825	7.822	7.792	7.822	7.605	7.851	19,175,238	7.7455	1.02%
2025-08-07	7.880	7.880	7.890	7.770	8.030	16,919,000	133,575,248	7.8950	7.743	7.743	7.753	7.635	7.890	17,218,228	7.7578	0.77%
2025-08-06	7.820	7.790	7.820	7.640	7.840	14,932,097	115,754,494	7.7521	7.684	7.655	7.684	7.507	7.704	15,196,185	7.6173	0.90%
2025-08-05	7.750	7.720	7.750	7.450	7.750	21,203,600	162,343,032	7.6564	7.615	7.586	7.615	7.321	7.615	21,578,605	7.5233	4.17%
2025-08-04	7.440	7.430	7.440	7.180	7.450	15,788,400	115,659,726	7.3256	7.311	7.301	7.311	7.055	7.321	16,067,632	7.1983	2.06%
2025-08-01	7.290	7.280	7.290	7.150	7.590	27,700,400	203,274,032	7.3383	7.163	7.153	7.163	7.026	7.458	28,190,307	7.2108	-3.57%
2025-07-31	7.560	7.550	7.560	7.470	7.950	20,182,000	154,107,650	7.6359	7.429	7.419	7.429	7.340	7.812	20,538,937	7.5032	-4.18%
2025-07-30	7.890	7.870	7.890	7.680	8.070	25,711,800	203,044,123	7.8969	7.753	7.733	7.753	7.547	7.930	26,166,536	7.7597	-1.13%
2025-07-29	7.980	7.970	7.980	7.580	8.140	40,487,000	317,296,121	7.8370	7.841	7.831	7.841	7.448	7.999	41,203,049	7.7008	0.88%
2025-07-28	7.910	7.900	7.910	7.860	8.320	45,970,800	370,602,531	8.0617	7.773	7.763	7.773	7.723	8.175	46,783,835	7.9216	-1.13%
2025-07-25	8.000	7.990	8.000	7.900	8.240	41,349,900	331,836,360	8.0251	7.861	7.851	7.861	7.763	8.097	42,081,210	7.8856	-0.12%
2025-07-24	8.010	8.000	8.010	7.520	8.080	48,159,200	380,938,989	7.9100	7.871	7.861	7.871	7.389	7.940	49,010,939	7.7725	5.53%
2025-07-23	7.590	7.570	7.590	7.420	7.770	55,201,600	418,334,978	7.5783	7.458	7.438	7.458	7.291	7.635	56,177,890	7.4466	2.02%
2025-07-22	7.440	7.420	7.440	7.140	7.470	35,333,200	258,604,699	7.3190	7.311	7.291	7.311	7.016	7.340	35,958,100	7.1918	2.20%
2025-07-21	7.280	7.270	7.280	6.800	7.380	56,196,096	399,708,068	7.1127	7.153	7.144	7.153	6.682	7.252	57,189,975	6.9891	7.53%
2025-07-18	6.770	6.760	6.770	6.510	6.770	22,113,200	147,045,714	6.6497	6.652	6.643	6.652	6.397	6.652	22,504,292	6.5341	4.15%
2025-07-17	6.500	6.480	6.500	6.320	6.510	14,242,800	91,618,311	6.4326	6.387	6.367	6.387	6.210	6.397	14,494,697	6.3208	1.09%
2025-07-16	6.430	6.410	6.430	6.300	6.530	14,629,600	93,394,617	6.3839	6.318	6.299	6.318	6.191	6.417	14,888,338	6.2730	0.00%
2025-07-15	6.430	6.420	6.430	6.320	6.660	40,857,600	263,739,795	6.4551	6.318	6.308	6.318	6.210	6.544	41,580,204	6.3429	1.90%
2025-07-14	6.310	6.300	6.310	6.240	6.570	29,031,772	184,514,954	6.3556	6.200	6.191	6.200	6.132	6.456	29,545,225	6.2452	-0.47%
2025-07-11	6.340	6.320	6.340	5.890	6.550	106,149,200	674,644,695	6.3556	6.230	6.210	6.230	5.788	6.436	108,026,544	6.2452	8.01%
2025-07-10	5.870	5.860	5.870	5.750	5.920	18,415,600	107,606,487	5.8432	5.768	5.758	5.768	5.650	5.817	18,741,297	5.7417	2.09%
2025-07-09	5.750	5.750	5.760	5.720	5.850	8,008,800	46,329,314	5.7848	5.650	5.650	5.660	5.621	5.748	8,150,443	5.6843	-1.03%
2025-07-08	5.810	5.790	5.810	5.590	5.810	10,437,200	59,730,200	5.7228	5.709	5.689	5.709	5.493	5.709	10,621,791	5.6234	3.01%
2025-07-07	5.640	5.620	5.640	5.560	5.670	5,729,568	32,124,029	5.6067	5.542	5.522	5.542	5.463	5.571	5,830,901	5.5093	0.00%
2025-07-04	5.640	5.620	5.640	5.520	5.750	12,106,400	68,341,786	5.6451	5.542	5.522	5.542	5.424	5.650	12,320,513	5.5470	0.53%
2025-07-03	5.610	5.600	5.610	5.510	5.620	8,131,200	45,339,240	5.5760	5.513	5.503	5.513	5.414	5.522	8,275,008	5.4791	2.00%
2025-07-02	5.500	5.480	5.500	5.450	5.610	11,060,000	60,839,576	5.5009	5.404	5.385	5.404	5.355	5.513	11,255,606	5.4053	-1.08%
2025-06-30	5.560	5.550	5.560	5.550	5.730	11,875,600	66,716,798	5.6180	5.463	5.454	5.463	5.454	5.630	12,085,631	5.5203	-1.59%
2025-06-27	5.650	5.640	5.650	5.510	5.830	27,486,001	156,234,108	5.6841	5.552	5.542	5.552	5.414	5.729	27,972,116	5.5854	1.25%
2025-06-26	5.580	5.550	5.580	5.490	5.900	32,649,600	182,777,496	5.5982	5.483	5.454	5.483	5.395	5.797	33,227,038	5.5009	-5.10%
2025-06-25	5.880	5.860	5.880	5.480	5.920	65,547,200	376,271,190	5.7405	5.778	5.758	5.778	5.385	5.817	66,706,461	5.6407	8.49%
2025-06-24	5.420	5.400	5.420	5.270	5.470	12,031,600	64,885,902	5.3930	5.326	5.306	5.326	5.178	5.375	12,244,390	5.2992	3.63%
2025-06-23	5.230	5.230	5.240	5.060	5.270	6,354,800	32,970,300	5.1883	5.139	5.139	5.149	4.972	5.178	6,467,190	5.0981	2.15%
2025-06-20	5.120	5.110	5.120	5.050	5.200	8,031,193	41,122,557	5.1204	5.031	5.021	5.031	4.962	5.110	8,173,232	5.0314	1.59%
2025-06-19	5.040	5.030	5.040	4.990	5.310	9,718,800	49,197,327	5.0621	4.952	4.943	4.952	4.903	5.218	9,890,686	4.9741	-4.73%
2025-06-18	5.290	5.270	5.290	5.250	5.440	6,582,400	34,964,518	5.3118	5.198	5.178	5.198	5.159	5.345	6,698,816	5.2195	-2.76%
2025-06-17	5.440	5.430	5.440	5.330	5.460	13,128,000	70,996,029	5.4080	5.345	5.336	5.345	5.237	5.365	13,360,181	5.3140	1.49%
2025-06-16	5.360	5.360	5.370	5.230	5.380	6,906,400	36,772,392	5.3244	5.267	5.267	5.277	5.139	5.287	7,028,546	5.2319	2.49%
2025-06-13	5.230	5.230	5.240	5.230	5.380	12,417,600	65,492,852	5.2742	5.139	5.139	5.149	5.139	5.287	12,637,216	5.1825	-1.32%
2025-06-12	5.300	5.300	5.310	5.080	5.350	22,542,910	119,049,425	5.2810	5.208	5.208	5.218	4.992	5.257	22,941,602	5.1892	3.31%
2025-06-11	5.130	5.130	5.150	4.980	5.200	14,612,000	75,272,338	5.1514	5.041	5.041	5.061	4.893	5.110	14,870,426	5.0619	3.01%
2025-06-10	4.980	4.980	4.990	4.920	5.070	5,021,711	25,154,346	5.0091	4.893	4.893	4.903	4.834	4.982	5,110,524	4.9221	-1.19%
2025-06-09	5.040	5.040	5.050	4.960	5.150	9,186,400	46,205,821	5.0298	4.952	4.952	4.962	4.874	5.061	9,348,870	4.9424	1.41%
2025-06-06	4.970	4.970	4.980	4.930	5.050	4,396,801	21,860,924	4.9720	4.884	4.884	4.893	4.844	4.962	4,474,562	4.8856	-0.80%
2025-06-05	5.010	5.010	5.030	4.950	5.050	8,292,800	41,545,300	5.0098	4.923	4.923	4.943	4.864	4.962	8,439,466	4.9227	0.80%
2025-06-04	4.970	4.960	4.970	4.900	5.010	8,318,000	41,399,780	4.9771	4.884	4.874	4.884	4.815	4.923	8,465,111	4.8906	1.43%
2025-06-03	4.900	4.890	4.900	4.700	4.970	16,982,002	82,975,039	4.8861	4.815	4.805	4.815	4.618	4.884	17,282,344	4.8011	5.38%
2025-06-02	4.650	4.650	4.680	4.510	4.740	1,376,000	6,328,620	4.5993	4.569	4.569	4.599	4.432	4.658	1,400,336	4.5194	-2.52%
2025-05-30	4.770	4.770	4.800	4.700	4.820	3,827,600	18,224,774	4.7614	4.687	4.687	4.717	4.618	4.736	3,895,295	4.6787	-0.21%
2025-05-29	4.780	4.770	4.780	4.640	4.790	4,834,800	22,861,640	4.7286	4.697	4.687	4.697	4.559	4.707	4,920,308	4.6464	3.46%
2025-05-28	4.620	4.620	4.640	4.600	4.660	2,110,000	9,737,379	4.6149	4.540	4.540	4.559	4.520	4.579	2,147,317	4.5347	-0.43%
2025-05-27	4.640	4.640	4.650	4.580	4.660	2,958,400	13,675,399	4.6226	4.559	4.559	4.569	4.500	4.579	3,010,722	4.5422	1.06%
2025-05-26	4.700	4.690	4.700	4.690	4.810	3,284,400	15,562,585	4.7383	4.511	4.502	4.511	4.502	4.617	3,421,650	4.5483	-0.63%
2025-05-23	4.730	4.730	4.740	4.720	4.820	3,134,818	14,974,096	4.7767	4.540	4.540	4.550	4.531	4.627	3,265,817	4.5851	-0.84%
2025-05-22	4.770	4.750	4.770	4.730	4.830	3,532,400	16,878,358	4.7782	4.579	4.559	4.579	4.540	4.636	3,680,014	4.5865	-1.65%
2025-05-21	4.850	4.830	4.850	4.820	4.880	2,583,200	12,508,414	4.8422	4.655	4.636	4.655	4.627	4.684	2,691,148	4.6480	-0.21%
2025-05-20	4.860	4.850	4.860	4.810	4.900	2,833,200	13,782,381	4.8646	4.665	4.655	4.665	4.617	4.703	2,951,595	4.6695	0.00%
2025-05-19	4.860	4.840	4.860	4.790	4.870	2,009,600	9,714,527	4.8341	4.665	4.646	4.665	4.598	4.675	2,093,578	4.6402	1.25%
2025-05-16	4.800	4.800	4.820	4.780	4.880	2,472,000	11,912,913	4.8191	4.607	4.607	4.627	4.588	4.684	2,575,301	4.6258	-1.44%
2025-05-15	4.870	4.870	4.880	4.850	4.940	3,306,675	16,136,294	4.8799	4.675	4.675	4.684	4.655	4.742	3,444,856	4.6842	-1.81%
2025-05-14	4.960	4.960	4.980	4.740	5.000	13,955,200	68,498,179	4.9084	4.761	4.761	4.780	4.550	4.799	14,538,367	4.7115	3.98%
2025-05-13	4.770	4.770	4.800	4.750	4.900	4,224,000	20,253,368	4.7948	4.579	4.579	4.607	4.559	4.703	4,400,515	4.6025	-1.85%
2025-05-12	4.860	4.860	4.870	4.710	4.880	9,559,200	46,112,443	4.8239	4.665	4.665	4.675	4.521	4.684	9,958,665	4.6304	3.62%
2025-05-09	4.690	4.650	4.690	4.650	4.730	3,066,800	14,355,132	4.6808	4.502	4.463	4.502	4.463	4.540	3,194,957	4.4931	0.21%
2025-05-08	4.680	4.680	4.690	4.660	4.750	3,773,200	17,817,519	4.7221	4.492	4.492	4.502	4.473	4.559	3,930,877	4.5327	0.00%
2025-05-07	4.680	4.650	4.680	4.640	4.900	10,022,000	47,364,684	4.7261	4.492	4.463	4.492	4.454	4.703	10,440,805	4.5365	0.65%
2025-05-06	4.650	4.650	4.670	4.580	4.710	4,257,600	19,874,575	4.6680	4.463	4.463	4.483	4.396	4.521	4,435,519	4.4808	0.22%
2025-05-02	4.640	4.620	4.640	4.530	4.690	728,400	3,375,760	4.6345	4.454	4.435	4.454	4.348	4.502	758,839	4.4486	1.75%
2025-04-30	4.560	4.560	4.570	4.520	4.610	2,834,400	12,940,606	4.5656	4.377	4.377	4.387	4.339	4.425	2,952,845	4.3824	0.44%
2025-04-29	4.540	4.530	4.540	4.450	4.540	2,481,600	11,173,462	4.5025	4.358	4.348	4.358	4.272	4.358	2,585,302	4.3219	1.57%
2025-04-28	4.470	4.470	4.480	4.400	4.490	2,633,200	11,720,944	4.4512	4.291	4.291	4.300	4.224	4.310	2,743,238	4.2727	-0.22%
2025-04-25	4.480	4.450	4.480	4.400	4.530	5,986,800	26,809,828	4.4782	4.300	4.272	4.300	4.224	4.348	6,236,980	4.2985	1.59%
2025-04-24	4.410	4.410	4.420	4.350	4.440	2,757,200	12,103,195	4.3897	4.233	4.233	4.243	4.176	4.262	2,872,419	4.2136	0.23%
2025-04-23	4.400	4.400	4.440	4.370	4.490	11,593,200	51,108,012	4.4084	4.224	4.224	4.262	4.195	4.310	12,077,663	4.2316	0.00%
2025-04-22	4.400	4.380	4.400	4.300	4.410	4,756,380	20,710,000	4.3542	4.224	4.204	4.224	4.128	4.233	4,955,142	4.1795	2.33%
2025-04-17	4.300	4.290	4.300	4.270	4.350	4,666,400	20,064,616	4.2998	4.128	4.118	4.128	4.099	4.176	4,861,402	4.1273	-0.69%
2025-04-16	4.330	4.290	4.330	4.220	4.400	8,018,537	34,249,377	4.2713	4.156	4.118	4.156	4.051	4.224	8,353,620	4.0999	-1.59%
2025-04-15	4.400	4.380	4.400	4.320	4.400	2,484,800	10,842,412	4.3635	4.224	4.204	4.224	4.147	4.224	2,588,636	4.1885	0.92%
2025-04-14	4.360	4.360	4.370	4.330	4.390	6,020,000	26,279,440	4.3654	4.185	4.185	4.195	4.156	4.214	6,271,567	4.1903	2.83%
2025-04-11	4.240	4.240	4.260	4.170	4.350	9,269,600	39,474,352	4.2585	4.070	4.070	4.089	4.003	4.176	9,656,963	4.0877	1.44%
2025-04-10	4.180	4.180	4.210	4.180	4.400	10,667,600	45,826,854	4.2959	4.012	4.012	4.041	4.012	4.224	11,113,383	4.1236	0.48%
2025-04-09	4.160	4.150	4.160	3.900	4.170	13,885,892	55,967,282	4.0305	3.993	3.984	3.993	3.744	4.003	14,466,163	3.8688	3.23%
2025-04-08	4.030	4.010	4.030	3.940	4.100	11,960,000	48,065,146	4.0188	3.868	3.849	3.868	3.782	3.936	12,459,791	3.8576	3.33%
2025-04-07	3.900	3.890	3.900	3.870	4.620	34,766,400	142,532,876	4.0997	3.744	3.734	3.744	3.715	4.435	36,219,237	3.9353	-19.09%
2025-04-03	4.820	4.820	4.840	4.810	4.910	7,095,600	34,412,224	4.8498	4.627	4.627	4.646	4.617	4.713	7,392,115	4.6553	-2.03%
2025-04-02	4.920	4.920	4.930	4.870	5.010	7,133,200	35,096,096	4.9201	4.723	4.723	4.732	4.675	4.809	7,431,286	4.7227	-0.40%
2025-04-01	4.940	4.940	4.950	4.910	5.010	4,804,400	23,783,226	4.9503	4.742	4.742	4.751	4.713	4.809	5,005,169	4.7517	-0.40%
2025-03-31	4.960	4.950	4.960	4.920	5.120	6,051,200	30,148,960	4.9823	4.761	4.751	4.761	4.723	4.915	6,304,071	4.7825	-2.75%
2025-03-28	5.100	5.080	5.100	5.030	5.180	3,869,600	19,647,943	5.0775	4.895	4.876	4.895	4.828	4.972	4,031,305	4.8738	-0.39%
2025-03-27	5.120	5.110	5.120	5.040	5.160	3,231,200	16,520,936	5.1129	4.915	4.905	4.915	4.838	4.953	3,366,227	4.9078	0.39%
2025-03-26	5.100	5.090	5.100	5.050	5.170	2,060,400	10,462,700	5.0780	4.895	4.886	4.895	4.847	4.963	2,146,501	4.8743	0.59%
2025-03-25	5.070	5.070	5.090	5.060	5.180	2,490,400	12,698,218	5.0989	4.867	4.867	4.886	4.857	4.972	2,594,470	4.8943	-1.55%
2025-03-24	5.150	5.150	5.170	5.070	5.170	3,720,800	19,046,372	5.1189	4.943	4.943	4.963	4.867	4.963	3,876,287	4.9136	0.00%
2025-03-21	5.150	5.120	5.150	5.110	5.290	7,220,286	37,361,413	5.1745	4.943	4.915	4.943	4.905	5.078	7,522,011	4.9669	-2.46%
2025-03-20	5.280	5.260	5.280	5.250	5.500	6,830,450	36,626,015	5.3622	5.068	5.049	5.068	5.039	5.279	7,115,885	5.1471	-3.65%
2025-03-19	5.480	5.460	5.480	5.350	5.510	7,722,000	42,048,274	5.4453	5.260	5.241	5.260	5.135	5.289	8,044,691	5.2268	1.29%
2025-03-18	5.410	5.390	5.410	5.320	5.410	7,649,200	41,128,066	5.3768	5.193	5.174	5.193	5.107	5.193	7,968,849	5.1611	1.88%
2025-03-17	5.310	5.310	5.320	5.290	5.380	8,315,200	44,266,269	5.3235	5.097	5.097	5.107	5.078	5.164	8,662,680	5.1100	0.19%
2025-03-14	5.300	5.280	5.300	5.080	5.330	19,625,600	103,160,145	5.2564	5.087	5.068	5.087	4.876	5.116	20,445,725	5.0456	4.54%
2025-03-13	5.070	5.060	5.070	4.980	5.150	7,534,400	38,031,370	5.0477	4.867	4.857	4.867	4.780	4.943	7,849,252	4.8452	-0.20%
2025-03-12	5.080	5.070	5.080	5.050	5.230	8,788,400	45,020,766	5.1227	4.876	4.867	4.876	4.847	5.020	9,155,654	4.9173	0.20%
2025-03-11	5.070	5.060	5.070	4.980	5.080	5,480,400	27,474,084	5.0132	4.867	4.857	4.867	4.780	4.876	5,709,418	4.8121	-0.20%
2025-03-10	5.080	5.070	5.080	5.020	5.180	4,826,000	24,432,588	5.0627	4.876	4.867	4.876	4.819	4.972	5,027,672	4.8596	-0.97%
2025-03-07	5.130	5.120	5.130	5.100	5.220	8,164,000	42,236,276	5.1735	4.924	4.915	4.924	4.895	5.011	8,505,162	4.9660	-1.54%
2025-03-06	5.210	5.210	5.220	5.110	5.240	12,840,000	66,680,248	5.1932	5.001	5.001	5.011	4.905	5.030	13,376,565	4.9849	2.96%
2025-03-05	5.060	5.060	5.070	4.980	5.120	8,822,400	44,605,691	5.0560	4.857	4.857	4.867	4.780	4.915	9,191,075	4.8532	0.80%
2025-03-04	5.020	5.010	5.020	4.950	5.040	4,951,000	24,752,681	4.9995	4.819	4.809	4.819	4.751	4.838	5,157,895	4.7990	0.00%
2025-03-03	5.020	5.010	5.020	4.970	5.140	7,805,042	39,457,193	5.0553	4.819	4.809	4.819	4.771	4.934	8,131,203	4.8526	-0.79%
2025-02-28	5.060	5.040	5.060	4.990	5.360	15,575,200	80,279,321	5.1543	4.857	4.838	4.857	4.790	5.145	16,226,065	4.9476	-4.89%
2025-02-27	5.320	5.320	5.330	5.080	5.370	27,348,168	142,883,042	5.2246	5.107	5.107	5.116	4.876	5.155	28,491,008	5.0150	-1.48%
2025-02-26	5.400	5.390	5.400	5.000	5.500	38,517,000	203,904,038	5.2939	5.183	5.174	5.183	4.799	5.279	40,126,569	5.0815	7.36%
2025-02-25	5.030	5.010	5.030	5.000	5.150	9,450,800	48,014,254	5.0804	4.828	4.809	4.828	4.799	4.943	9,845,735	4.8767	-3.82%
2025-02-24	5.230	5.210	5.230	5.180	5.320	12,194,800	63,954,288	5.2444	5.020	5.001	5.020	4.972	5.107	12,704,403	5.0340	0.58%
2025-02-21	5.200	5.190	5.200	4.970	5.210	14,737,102	75,498,615	5.1230	4.991	4.982	4.991	4.771	5.001	15,352,944	4.9175	3.59%
2025-02-20	5.020	5.020	5.060	5.020	5.180	7,489,600	38,052,832	5.0808	4.819	4.819	4.857	4.819	4.972	7,802,579	4.8770	-2.14%
2025-02-19	5.130	5.120	5.130	5.010	5.160	6,693,600	34,159,422	5.1033	4.924	4.915	4.924	4.809	4.953	6,973,316	4.8986	0.59%
2025-02-18	5.100	5.090	5.100	5.030	5.230	6,672,000	34,163,896	5.1205	4.895	4.886	4.895	4.828	5.020	6,950,813	4.9151	-2.11%
2025-02-17	5.210	5.200	5.210	5.070	5.280	18,866,400	98,330,608	5.2119	5.001	4.991	5.001	4.867	5.068	19,654,799	5.0029	2.96%
2025-02-14	5.060	5.060	5.070	4.940	5.080	8,151,600	41,023,692	5.0326	4.857	4.857	4.867	4.742	4.876	8,492,244	4.8307	3.27%
2025-02-13	4.900	4.900	4.910	4.890	5.170	9,530,000	48,082,911	5.0454	4.703	4.703	4.713	4.694	4.963	9,928,245	4.8430	-4.30%
2025-02-12	5.120	5.120	5.130	4.950	5.120	6,006,000	30,203,324	5.0289	4.915	4.915	4.924	4.751	4.915	6,256,982	4.8271	3.43%
2025-02-11	4.950	4.950	4.980	4.950	5.120	4,734,800	23,672,892	4.9998	4.751	4.751	4.780	4.751	4.915	4,932,660	4.7992	-2.94%
2025-02-10	5.100	5.100	5.110	5.040	5.130	4,742,648	24,139,092	5.0898	4.895	4.895	4.905	4.838	4.924	4,940,836	4.8856	0.20%
2025-02-07	5.090	5.080	5.090	4.930	5.170	11,826,000	60,062,579	5.0789	4.886	4.876	4.886	4.732	4.963	12,320,191	4.8751	3.04%
2025-02-06	4.940	4.940	4.950	4.870	4.970	5,037,400	24,807,647	4.9247	4.742	4.742	4.751	4.675	4.771	5,247,906	4.7272	0.41%
2025-02-05	4.920	4.910	4.920	4.850	5.000	5,536,765	27,129,237	4.8998	4.723	4.713	4.723	4.655	4.799	5,768,138	4.7033	-1.80%
2025-02-04	5.010	5.010	5.020	4.720	5.100	1,593,074	7,938,225	4.9830	4.809	4.809	4.819	4.531	4.895	1,659,646	4.7831	3.09%
2025-02-03	4.860	4.840	4.860	4.680	5.000	1,534,000	7,317,269	4.7701	4.665	4.646	4.665	4.492	4.799	1,598,104	4.5787	-2.80%
2025-01-28	5.000	5.000	5.010	4.830	5.020	1,145,200	5,660,642	4.9429	4.799	4.799	4.809	4.636	4.819	1,193,056	4.7447	2.25%
2025-01-27	4.890	4.890	4.900	4.880	4.970	4,699,200	23,100,563	4.9159	4.694	4.694	4.703	4.684	4.771	4,895,573	4.7187	0.00%
2025-01-24	4.890	4.890	4.900	4.860	4.970	4,637,200	22,830,477	4.9233	4.694	4.694	4.703	4.665	4.771	4,830,982	4.7258	0.82%
2025-01-23	4.850	4.840	4.850	4.830	5.030	6,892,529	33,875,296	4.9148	4.655	4.646	4.655	4.636	4.828	7,180,558	4.7176	1.04%
2025-01-22	4.800	4.790	4.800	4.750	4.860	3,458,800	16,577,206	4.7928	4.607	4.598	4.607	4.559	4.665	3,603,338	4.6005	-0.62%
2025-01-21	4.830	4.830	4.860	4.820	4.880	4,193,200	20,350,209	4.8531	4.636	4.636	4.665	4.627	4.684	4,368,428	4.6585	0.62%
2025-01-20	4.800	4.800	4.830	4.800	4.890	4,891,775	23,693,561	4.8436	4.607	4.607	4.636	4.607	4.694	5,096,195	4.6493	0.63%
2025-01-17	4.770	4.770	4.800	4.750	4.850	3,208,400	15,361,885	4.7880	4.579	4.579	4.607	4.559	4.655	3,342,474	4.5960	-0.21%
2025-01-16	4.780	4.760	4.780	4.730	4.870	3,965,200	19,008,201	4.7938	4.588	4.569	4.588	4.540	4.675	4,130,900	4.6015	0.21%
2025-01-15	4.770	4.760	4.770	4.750	4.810	2,542,800	12,118,999	4.7660	4.579	4.569	4.579	4.559	4.617	2,649,060	4.5748	-0.42%
2025-01-14	4.790	4.780	4.790	4.580	4.820	8,399,362	39,864,521	4.7461	4.598	4.588	4.598	4.396	4.627	8,750,359	4.5558	4.81%
2025-01-13	4.570	4.570	4.580	4.480	4.600	3,211,762	14,622,581	4.5528	4.387	4.387	4.396	4.300	4.415	3,345,977	4.3702	0.66%
2025-01-10	4.540	4.540	4.550	4.540	4.690	3,177,200	14,589,552	4.5920	4.358	4.358	4.367	4.358	4.502	3,309,971	4.4078	-2.78%
2025-01-09	4.670	4.660	4.670	4.580	4.720	3,324,400	15,534,901	4.6730	4.483	4.473	4.483	4.396	4.531	3,463,322	4.4855	1.08%
2025-01-08	4.620	4.620	4.630	4.550	4.730	4,564,000	21,064,829	4.6154	4.435	4.435	4.444	4.367	4.540	4,754,723	4.4303	-1.28%
2025-01-07	4.680	4.680	4.700	4.630	4.780	3,418,400	16,037,389	4.6915	4.492	4.492	4.511	4.444	4.588	3,561,250	4.5033	-0.85%
2025-01-06	4.720	4.720	4.730	4.690	4.810	3,817,600	18,084,100	4.7370	4.531	4.531	4.540	4.502	4.617	3,977,132	4.5470	0.43%
2025-01-03	4.700	4.700	4.710	4.670	4.850	6,700,000	31,760,269	4.7403	4.511	4.511	4.521	4.483	4.655	6,979,983	4.5502	-1.47%
2025-01-02	4.770	4.770	4.780	4.730	5.080	12,866,000	62,589,675	4.8647	4.579	4.579	4.588	4.540	4.876	13,403,651	4.6696	-5.73%
2024-12-31	5.060	5.060	5.090	5.060	5.260	2,935,200	15,061,284	5.1313	4.857	4.857	4.886	4.857	5.049	3,057,858	4.9254	-3.07%
2024-12-30	5.220	5.210	5.220	5.160	5.220	5,320,800	27,684,957	5.2032	5.011	5.001	5.011	4.953	5.011	5,543,148	4.9944	0.58%
2024-12-27	5.190	5.170	5.190	5.070	5.270	10,180,400	52,634,008	5.1701	4.982	4.963	4.982	4.867	5.059	10,605,824	4.9627	0.78%
2024-12-24	5.150	5.130	5.150	5.080	5.200	4,571,200	23,506,404	5.1423	4.943	4.924	4.943	4.876	4.991	4,762,224	4.9360	0.98%
2024-12-23	5.100	5.080	5.100	5.070	5.170	4,605,600	23,564,070	5.1164	4.895	4.876	4.895	4.867	4.963	4,798,061	4.9112	0.59%
2024-12-20	5.070	5.070	5.110	5.070	5.190	6,920,351	35,434,803	5.1204	4.867	4.867	4.905	4.867	4.982	7,209,542	4.9150	-1.36%
2024-12-19	5.140	5.130	5.150	5.100	5.180	3,548,000	18,231,713	5.1386	4.934	4.924	4.943	4.895	4.972	3,696,266	4.9325	-0.96%
2024-12-18	5.190	5.180	5.190	5.150	5.300	3,812,400	19,886,483	5.2163	4.982	4.972	4.982	4.943	5.087	3,971,715	5.0070	-0.95%
2024-12-17	5.240	5.210	5.240	5.210	5.350	4,717,200	24,808,948	5.2593	5.030	5.001	5.030	5.001	5.135	4,914,325	5.0483	-0.57%
2024-12-16	5.270	5.240	5.270	5.210	5.410	5,069,200	26,731,683	5.2734	5.059	5.030	5.059	5.001	5.193	5,281,034	5.0618	-1.86%
2024-12-13	5.370	5.360	5.370	5.280	5.500	9,498,400	50,970,039	5.3662	5.155	5.145	5.155	5.068	5.279	9,895,324	5.1509	-2.89%
2024-12-12	5.530	5.520	5.530	5.410	5.670	10,646,835	59,154,725	5.5561	5.308	5.299	5.308	5.193	5.443	11,091,751	5.3332	1.10%
2024-12-11	5.470	5.430	5.470	5.430	5.610	8,992,400	49,546,517	5.5098	5.251	5.212	5.251	5.212	5.385	9,368,179	5.2888	-0.55%
2024-12-10	5.500	5.460	5.500	5.410	5.990	20,574,696	115,783,506	5.6275	5.279	5.241	5.279	5.193	5.750	21,434,483	5.4017	-3.17%
2024-12-09	5.680	5.670	5.680	5.280	5.680	14,668,454	80,620,837	5.4962	5.452	5.443	5.452	5.068	5.452	15,281,427	5.2757	5.77%
2024-12-06	5.370	5.360	5.370	5.230	5.470	10,177,200	54,802,951	5.3849	5.155	5.145	5.155	5.020	5.251	10,602,490	5.1689	1.32%
2024-12-05	5.300	5.270	5.300	5.130	5.300	7,348,400	38,532,667	5.2437	5.087	5.059	5.087	4.924	5.087	7,655,479	5.0333	2.51%
2024-12-04	5.170	5.170	5.190	5.130	5.250	6,735,600	34,894,567	5.1806	4.963	4.963	4.982	4.924	5.039	7,017,071	4.9728	-1.34%
2024-12-03	5.240	5.210	5.240	5.150	5.300	9,725,600	50,869,843	5.2305	5.030	5.001	5.030	4.943	5.087	10,132,019	5.0207	-0.19%
2024-12-02	5.250	5.220	5.250	5.130	5.280	7,613,200	39,752,308	5.2215	5.039	5.011	5.039	4.924	5.068	7,931,345	5.0121	1.35%
2024-11-29	5.180	5.140	5.180	4.980	5.400	19,011,600	98,721,190	5.1927	4.972	4.934	4.972	4.780	5.183	19,806,067	4.9844	4.23%
2024-11-28	4.970	4.960	4.970	4.950	5.150	4,335,200	21,704,888	5.0067	4.771	4.761	4.771	4.751	4.943	4,516,362	4.8058	-2.17%
2024-11-27	5.080	5.070	5.080	4.800	5.110	14,918,400	74,020,723	4.9617	4.876	4.867	4.876	4.607	4.905	15,541,818	4.7627	4.53%
2024-11-26	4.860	4.850	4.860	4.840	4.970	4,122,800	20,172,255	4.8929	4.665	4.655	4.665	4.646	4.771	4,295,086	4.6966	-0.61%
2024-11-25	4.890	4.870	4.890	4.840	5.020	8,154,000	39,915,289	4.8952	4.694	4.675	4.694	4.646	4.819	8,494,744	4.6988	-1.81%
2024-11-22	4.980	4.920	4.980	4.820	5.210	16,764,400	83,597,671	4.9866	4.780	4.723	4.780	4.627	5.001	17,464,960	4.7866	-4.05%
2024-11-21	5.190	5.160	5.190	5.090	5.350	18,806,546	98,038,394	5.2130	4.982	4.953	4.982	4.886	5.135	19,592,444	5.0039	0.00%
2024-11-20	5.190	5.190	5.200	5.110	5.300	7,036,400	36,685,888	5.2137	4.982	4.982	4.991	4.905	5.087	7,330,441	5.0046	0.58%
2024-11-19	5.160	5.150	5.160	5.050	5.180	5,737,600	29,398,207	5.1238	4.953	4.943	4.953	4.847	4.972	5,977,366	4.9183	1.38%
2024-11-18	5.090	5.090	5.110	5.020	5.220	7,087,407	36,340,386	5.1275	4.886	4.886	4.905	4.819	5.011	7,383,579	4.9218	0.59%
2024-11-15	5.060	5.050	5.060	5.040	5.310	12,425,600	64,498,843	5.1908	4.857	4.847	4.857	4.838	5.097	12,944,848	4.9826	-3.62%
2024-11-14	5.250	5.210	5.250	5.170	5.530	14,280,000	76,214,503	5.3372	5.039	5.001	5.039	4.963	5.308	14,876,740	5.1231	-2.42%
2024-11-13	5.380	5.370	5.380	5.190	5.430	14,813,200	78,508,661	5.2999	5.164	5.155	5.164	4.982	5.212	15,432,222	5.0873	-0.37%
2024-11-12	5.400	5.390	5.400	5.250	5.790	25,470,560	138,802,382	5.4495	5.183	5.174	5.183	5.039	5.558	26,534,938	5.2309	-5.59%
2024-11-11	5.720	5.680	5.720	5.540	5.790	17,625,598	99,662,649	5.6544	5.491	5.452	5.491	5.318	5.558	18,362,146	5.4276	-2.72%
2024-11-08	5.880	5.870	5.880	5.780	6.290	39,266,400	233,634,291	5.9500	5.644	5.635	5.644	5.548	6.038	40,907,286	5.7113	-1.67%
2024-11-07	5.980	5.970	5.980	5.460	6.010	36,254,800	210,444,058	5.8046	5.740	5.731	5.740	5.241	5.769	37,769,835	5.5717	7.94%
2024-11-06	5.540	5.530	5.540	5.480	5.920	35,782,400	203,548,678	5.6885	5.318	5.308	5.318	5.260	5.683	37,277,694	5.4603	-3.82%
2024-11-05	5.760	5.750	5.760	5.400	5.830	43,097,600	244,160,333	5.6653	5.529	5.519	5.529	5.183	5.596	44,898,586	5.4380	6.27%
2024-11-04	5.420	5.420	5.460	5.230	5.500	15,815,200	85,524,167	5.4077	5.203	5.203	5.241	5.020	5.279	16,476,094	5.1908	3.63%
2024-11-01	5.230	5.220	5.230	5.170	5.350	10,108,800	53,176,492	5.2604	5.020	5.011	5.020	4.963	5.135	10,531,232	5.0494	0.58%
2024-10-31	5.200	5.200	5.210	5.000	5.320	18,351,200	95,688,856	5.2143	4.991	4.991	5.001	4.799	5.107	19,118,070	5.0052	3.17%
2024-10-30	5.040	5.030	5.040	4.950	5.170	11,479,600	57,741,918	5.0300	4.838	4.828	4.838	4.751	4.963	11,959,316	4.8282	-1.95%
2024-10-29	5.140	5.140	5.150	5.090	5.330	12,653,546	65,835,190	5.2029	4.934	4.934	4.943	4.886	5.116	13,182,319	4.9942	0.05%
2024-10-28	5.220	5.200	5.220	5.110	5.250	13,532,000	70,241,023	5.1907	4.932	4.913	4.932	4.828	4.960	14,323,617	4.9039	1.16%
2024-10-25	5.160	5.150	5.160	5.100	5.270	9,325,600	48,373,626	5.1872	4.875	4.865	4.875	4.818	4.979	9,871,144	4.9005	1.18%
2024-10-24	5.100	5.080	5.100	5.040	5.190	8,820,400	45,195,810	5.1240	4.818	4.799	4.818	4.761	4.903	9,336,390	4.8408	-0.58%
2024-10-23	5.130	5.130	5.140	5.070	5.320	18,831,562	98,367,284	5.2235	4.846	4.846	4.856	4.790	5.026	19,933,202	4.9348	0.79%
2024-10-22	5.090	5.090	5.110	5.000	5.200	17,682,000	90,077,116	5.0943	4.809	4.809	4.828	4.724	4.913	18,716,391	4.8127	-0.20%
2024-10-21	5.100	5.100	5.140	5.070	5.300	23,829,200	123,103,767	5.1661	4.818	4.818	4.856	4.790	5.007	25,223,200	4.8806	-2.11%
2024-10-18	5.210	5.210	5.220	4.770	5.430	55,593,800	285,858,962	5.1419	4.922	4.922	4.932	4.506	5.130	58,846,017	4.8577	9.92%
2024-10-17	4.740	4.730	4.740	4.720	5.150	19,689,988	97,884,113	4.9713	4.478	4.469	4.478	4.459	4.865	20,841,845	4.6965	-3.27%
2024-10-16	4.900	4.870	4.900	4.700	5.030	19,611,183	95,895,786	4.8899	4.629	4.601	4.629	4.440	4.752	20,758,430	4.6196	3.59%
2024-10-15	4.730	4.730	4.820	4.720	5.110	31,172,400	154,789,228	4.9656	4.469	4.469	4.554	4.459	4.828	32,995,974	4.6912	-3.86%
2024-10-14	4.920	4.920	4.930	4.680	5.180	48,049,603	235,677,537	4.9049	4.648	4.648	4.658	4.421	4.894	50,860,487	4.6338	-5.38%
2024-10-10	5.200	5.200	5.240	5.080	5.780	69,187,600	373,985,296	5.4054	4.913	4.913	4.950	4.799	5.461	73,235,050	5.1066	-2.62%
2024-10-09	5.340	5.340	5.430	5.330	6.490	101,766,400	588,817,144	5.7860	5.045	5.045	5.130	5.035	6.131	107,719,698	5.4662	-13.87%
2024-10-08	6.200	6.200	6.220	5.510	8.350	179,187,621	1,200,225,123	6.6981	5.857	5.857	5.876	5.205	7.889	189,670,032	6.3280	-30.65%
2024-10-07	8.940	8.940	8.950	7.370	8.960	68,347,400	556,094,887	8.1363	8.446	8.446	8.455	6.963	8.465	72,345,698	7.6866	18.41%
2024-10-04	7.550	7.540	7.550	6.930	8.170	66,466,840	499,907,567	7.5212	7.133	7.123	7.133	6.547	7.718	70,355,126	7.1055	8.95%
2024-10-03	6.930	6.920	6.930	6.050	8.600	74,963,600	517,031,344	6.8971	6.547	6.538	6.547	5.716	8.125	79,348,943	6.5159	-8.82%
2024-10-02	7.600	7.590	7.600	5.270	7.600	54,142,000	357,802,378	6.6086	7.180	7.171	7.180	4.979	7.180	57,309,287	6.2434	51.70%
2024-09-30	5.010	4.990	5.010	4.550	5.140	84,895,002	410,618,863	4.8368	4.733	4.714	4.733	4.299	4.856	89,861,329	4.5695	17.06%
2024-09-27	4.280	4.260	4.280	3.800	4.280	53,410,800	216,963,537	4.0622	4.043	4.025	4.043	3.590	4.043	56,535,312	3.8377	13.53%
2024-09-26	3.770	3.760	3.770	3.510	3.770	22,562,400	82,205,172	3.6435	3.562	3.552	3.562	3.316	3.562	23,882,292	3.4421	7.10%
2024-09-25	3.520	3.510	3.520	3.500	3.710	19,388,800	70,117,660	3.6164	3.325	3.316	3.325	3.307	3.505	20,523,038	3.4165	-1.40%
2024-09-24	3.570	3.560	3.570	3.300	3.570	17,852,000	61,527,338	3.4465	3.373	3.363	3.373	3.118	3.373	18,896,336	3.2560	8.84%
2024-09-23	3.280	3.260	3.280	3.240	3.330	5,539,453	18,177,098	3.2814	3.099	3.080	3.099	3.061	3.146	5,863,509	3.1000	0.00%
2024-09-20	3.280	3.280	3.290	3.250	3.340	2,997,754	9,824,687	3.2773	3.099	3.099	3.108	3.070	3.155	3,173,122	3.0962	-0.91%
2024-09-19	3.310	3.300	3.310	3.290	3.340	4,542,400	15,038,852	3.3108	3.127	3.118	3.127	3.108	3.155	4,808,129	3.1278	-1.49%
2024-09-17	3.360	3.290	3.360	3.280	3.360	250,800	834,948	3.3291	3.174	3.108	3.174	3.099	3.174	265,472	3.1451	3.07%
2024-09-16	3.260	3.220	3.260	3.170	3.260	386,400	1,246,112	3.2249	3.080	3.042	3.080	2.995	3.080	409,004	3.0467	0.00%
2024-09-13	3.260	3.210	3.260	3.200	3.260	2,404,000	7,794,392	3.2423	3.080	3.033	3.080	3.023	3.080	2,544,633	3.0631	1.87%
2024-09-12	3.200	3.190	3.200	3.170	3.320	5,980,400	19,292,394	3.2259	3.023	3.014	3.023	2.995	3.137	6,330,251	3.0477	-2.44%
2024-09-11	3.280	3.250	3.280	3.230	3.310	2,036,800	6,685,985	3.2826	3.099	3.070	3.099	3.051	3.127	2,155,952	3.1012	-0.30%
2024-09-10	3.290	3.290	3.300	3.210	3.300	3,140,800	10,251,946	3.2641	3.108	3.108	3.118	3.033	3.118	3,324,536	3.0837	-0.90%
2024-09-09	3.320	3.300	3.320	3.250	3.340	3,475,200	11,457,568	3.2970	3.137	3.118	3.137	3.070	3.155	3,678,498	3.1147	-0.60%
2024-09-05	3.340	3.340	3.350	3.310	3.360	2,897,484	9,677,273	3.3399	3.155	3.155	3.165	3.127	3.174	3,066,986	3.1553	0.91%
2024-09-04	3.310	3.270	3.310	3.230	3.310	1,980,400	6,492,548	3.2784	3.127	3.089	3.127	3.051	3.127	2,096,253	3.0972	0.61%
2024-09-03	3.290	3.290	3.300	3.250	3.330	2,200,400	7,244,836	3.2925	3.108	3.108	3.118	3.070	3.146	2,329,123	3.1105	0.30%
2024-09-02	3.280	3.250	3.280	3.250	3.370	2,668,000	8,802,568	3.2993	3.099	3.070	3.099	3.070	3.184	2,824,077	3.1170	-0.61%
2024-08-30	3.300	3.300	3.320	3.230	3.360	6,916,481	22,895,358	3.3103	3.118	3.118	3.137	3.051	3.174	7,321,093	3.1273	3.12%
2024-08-29	3.200	3.200	3.210	3.150	3.240	1,815,954	5,813,816	3.2015	3.023	3.023	3.033	2.976	3.061	1,922,187	3.0246	0.00%
2024-08-28	3.200	3.180	3.200	3.160	3.230	977,600	3,111,480	3.1828	3.023	3.004	3.023	2.985	3.051	1,034,789	3.0069	-0.62%
2024-08-27	3.220	3.210	3.220	3.170	3.220	901,600	2,880,732	3.1951	3.042	3.033	3.042	2.995	3.042	954,343	3.0185	-0.31%
2024-08-26	3.230	3.220	3.240	3.200	3.240	1,231,600	3,968,948	3.2226	3.051	3.042	3.061	3.023	3.061	1,303,648	3.0445	-0.31%
2024-08-23	3.240	3.210	3.240	3.160	3.240	971,600	3,119,288	3.2105	3.061	3.033	3.061	2.985	3.061	1,028,438	3.0330	0.93%
2024-08-22	3.210	3.190	3.210	3.150	3.230	1,933,600	6,150,364	3.1808	3.033	3.014	3.033	2.976	3.051	2,046,715	3.0050	-0.31%
2024-08-21	3.220	3.210	3.220	3.170	3.220	1,058,400	3,393,888	3.2066	3.042	3.033	3.042	2.995	3.042	1,120,316	3.0294	-0.31%
2024-08-20	3.230	3.200	3.230	3.180	3.270	1,821,200	5,847,108	3.2106	3.051	3.023	3.051	3.004	3.089	1,927,740	3.0331	-0.31%
2024-08-19	3.240	3.230	3.240	3.200	3.290	3,378,400	10,944,024	3.2394	3.061	3.051	3.061	3.023	3.108	3,576,035	3.0604	-0.61%
2024-08-16	3.260	3.240	3.260	3.220	3.300	2,094,000	6,807,732	3.2511	3.080	3.061	3.080	3.042	3.118	2,216,498	3.0714	-0.61%
2024-08-15	3.280	3.250	3.280	3.180	3.280	1,772,400	5,759,360	3.2495	3.099	3.070	3.099	3.004	3.099	1,876,085	3.0699	2.50%
2024-08-14	3.200	3.190	3.200	3.160	3.270	2,312,800	7,400,576	3.1998	3.023	3.014	3.023	2.985	3.089	2,448,098	3.0230	-2.44%
2024-08-13	3.280	3.260	3.280	3.190	3.280	1,958,000	6,351,424	3.2438	3.099	3.080	3.099	3.014	3.099	2,072,542	3.0646	2.18%
2024-08-12	3.210	3.200	3.210	3.180	3.230	1,954,800	6,259,276	3.2020	3.033	3.023	3.033	3.004	3.051	2,069,155	3.0250	-0.62%
2024-08-09	3.230	3.230	3.240	3.220	3.320	1,443,200	4,708,768	3.2627	3.051	3.051	3.061	3.042	3.137	1,527,627	3.0824	-1.82%
2024-08-08	3.290	3.280	3.290	3.230	3.300	1,240,864	4,061,448	3.2731	3.108	3.099	3.108	3.051	3.118	1,313,454	3.0922	0.30%
2024-08-07	3.280	3.270	3.280	3.240	3.300	1,266,400	4,138,716	3.2681	3.099	3.089	3.099	3.061	3.118	1,340,484	3.0875	-0.30%
2024-08-06	3.290	3.220	3.290	3.180	3.290	2,875,200	9,330,748	3.2453	3.108	3.042	3.108	3.004	3.108	3,043,398	3.0659	3.46%
2024-08-05	3.180	3.180	3.210	3.180	3.320	4,670,000	15,231,912	3.2617	3.004	3.004	3.033	3.004	3.137	4,943,193	3.0814	-1.85%
2024-08-02	3.240	3.200	3.240	3.180	3.280	3,410,400	10,988,924	3.2222	3.061	3.023	3.061	3.004	3.099	3,609,907	3.0441	-1.82%
2024-08-01	3.300	3.280	3.300	3.230	3.310	3,618,098	11,856,615	3.2770	3.118	3.099	3.118	3.051	3.127	3,829,755	3.0959	1.23%
2024-07-31	3.260	3.250	3.260	3.080	3.300	8,173,200	26,439,932	3.2350	3.080	3.070	3.080	2.910	3.118	8,651,329	3.0562	5.50%
2024-07-30	3.090	3.080	3.090	3.040	3.090	2,369,200	7,270,734	3.0689	2.919	2.910	2.919	2.872	2.919	2,507,797	2.8993	0.00%
2024-07-29	3.090	3.090	3.100	3.060	3.130	3,360,000	10,420,396	3.1013	2.919	2.919	2.929	2.891	2.957	3,556,559	2.9299	1.64%
2024-07-26	3.040	3.030	3.040	2.990	3.050	1,967,200	5,939,376	3.0192	2.872	2.863	2.872	2.825	2.881	2,082,280	2.8523	1.67%
2024-07-25	2.990	2.980	2.990	2.960	3.020	1,262,400	3,780,192	2.9944	2.825	2.815	2.825	2.796	2.853	1,336,250	2.8290	-0.66%
2024-07-24	3.010	3.000	3.010	3.000	3.050	915,600	2,765,244	3.0201	2.844	2.834	2.844	2.834	2.881	969,162	2.8532	-0.99%
2024-07-23	3.040	3.030	3.040	3.010	3.090	4,624,400	14,041,440	3.0364	2.872	2.863	2.872	2.844	2.919	4,894,926	2.8686	-1.30%
2024-07-22	3.080	3.050	3.080	3.030	3.080	4,625,200	14,138,400	3.0568	2.910	2.881	2.910	2.863	2.910	4,895,773	2.8879	1.65%
2024-07-19	3.030	3.020	3.030	2.990	3.050	3,636,000	10,985,244	3.0212	2.863	2.853	2.863	2.825	2.881	3,848,705	2.8543	0.00%
2024-07-18	3.030	3.030	3.040	2.990	3.060	2,912,000	8,804,468	3.0235	2.863	2.863	2.872	2.825	2.891	3,082,351	2.8564	0.00%
2024-07-17	3.030	3.020	3.030	2.980	3.050	4,882,800	14,753,896	3.0216	2.863	2.853	2.863	2.815	2.881	5,168,442	2.8546	0.33%
2024-07-16	3.020	3.000	3.020	2.980	3.030	3,141,200	9,470,232	3.0148	2.853	2.834	2.853	2.815	2.863	3,324,959	2.8482	0.67%
2024-07-15	3.000	3.000	3.010	2.990	3.020	2,990,000	8,982,856	3.0043	2.834	2.834	2.844	2.825	2.853	3,164,914	2.8383	-0.66%
2024-07-12	3.020	3.020	3.030	3.000	3.040	1,006,400	3,041,336	3.0220	2.853	2.853	2.863	2.834	2.872	1,065,274	2.8550	0.67%
2024-07-11	3.000	3.000	3.010	2.930	3.010	1,934,800	5,763,772	2.9790	2.834	2.834	2.844	2.768	2.844	2,047,985	2.8144	2.74%
2024-07-10	2.920	2.920	2.930	2.910	2.980	1,660,800	4,889,996	2.9444	2.759	2.759	2.768	2.749	2.815	1,757,956	2.7816	-1.35%
2024-07-09	2.960	2.940	2.960	2.890	2.980	2,764,800	8,106,240	2.9319	2.796	2.778	2.796	2.730	2.815	2,926,540	2.7699	1.37%
2024-07-08	2.920	2.910	2.920	2.870	2.990	2,958,400	8,575,756	2.8988	2.759	2.749	2.759	2.711	2.825	3,131,465	2.7386	-1.35%
2024-07-05	2.960	2.960	2.970	2.940	2.990	3,383,000	10,022,594	2.9626	2.796	2.796	2.806	2.778	2.825	3,580,904	2.7989	-1.00%
2024-07-04	2.990	2.990	3.000	2.980	3.050	955,600	2,865,756	2.9989	2.825	2.825	2.834	2.815	2.881	1,011,502	2.8332	-0.99%
2024-07-03	3.020	3.010	3.020	2.980	3.020	2,852,000	8,568,364	3.0043	2.853	2.844	2.853	2.815	2.853	3,018,841	2.8383	1.68%
2024-07-02	2.970	2.970	2.980	2.960	3.070	10,222,000	30,842,612	3.0173	2.806	2.806	2.815	2.796	2.900	10,819,983	2.8505	-2.94%
2024-06-28	3.060	3.060	3.070	2.990	3.070	4,816,800	14,644,547	3.0403	2.891	2.891	2.900	2.825	2.900	5,098,581	2.8723	1.32%
2024-06-27	3.020	3.000	3.020	2.990	3.080	2,760,800	8,329,192	3.0169	2.853	2.834	2.853	2.825	2.910	2,922,306	2.8502	-1.95%
2024-06-26	3.080	3.070	3.080	3.040	3.090	2,462,840	7,557,654	3.0687	2.910	2.900	2.910	2.872	2.919	2,606,915	2.8991	0.00%
2024-06-25	3.080	3.060	3.080	3.050	3.130	1,366,026	4,205,035	3.0783	2.910	2.891	2.910	2.881	2.957	1,445,938	2.9082	-0.65%
2024-06-24	3.100	3.100	3.110	3.080	3.180	3,763,600	11,752,636	3.1227	2.929	2.929	2.938	2.910	3.004	3,983,769	2.9501	-1.90%
2024-06-21	3.160	3.160	3.170	3.160	3.250	1,880,400	5,995,962	3.1887	2.985	2.985	2.995	2.985	3.070	1,990,403	3.0124	-2.17%
2024-06-20	3.230	3.230	3.240	3.210	3.330	1,984,800	6,465,744	3.2576	3.051	3.051	3.061	3.033	3.146	2,100,910	3.0776	-2.12%
2024-06-19	3.300	3.300	3.310	3.280	3.360	1,387,600	4,581,448	3.3017	3.118	3.118	3.127	3.099	3.174	1,468,774	3.1192	-0.90%
2024-06-18	3.330	3.290	3.330	3.290	3.370	1,570,044	5,218,392	3.3237	3.146	3.108	3.146	3.108	3.184	1,661,891	3.1400	0.00%
2024-06-17	3.330	3.320	3.330	3.210	3.340	4,928,000	16,181,600	3.2836	3.146	3.137	3.146	3.033	3.155	5,216,286	3.1021	2.15%
2024-06-14	3.260	3.250	3.260	3.110	3.300	4,674,400	15,076,724	3.2254	3.080	3.070	3.080	2.938	3.118	4,947,851	3.0471	4.15%
2024-06-13	3.130	3.120	3.130	3.110	3.150	788,800	2,470,300	3.1317	2.957	2.948	2.957	2.938	2.976	834,945	2.9586	0.64%
2024-06-12	3.110	3.110	3.120	3.080	3.150	2,457,200	7,628,888	3.1047	2.938	2.938	2.948	2.910	2.976	2,600,945	2.9331	-0.64%
2024-06-11	3.130	3.120	3.130	3.110	3.220	2,639,100	8,284,899	3.1393	2.957	2.948	2.957	2.938	3.042	2,793,486	2.9658	-2.19%
2024-06-07	3.200	3.200	3.210	3.160	3.230	1,114,000	3,564,752	3.2000	3.023	3.023	3.033	2.985	3.051	1,179,169	3.0231	0.31%
2024-06-06	3.190	3.190	3.200	3.160	3.250	2,272,000	7,237,668	3.1856	3.014	3.014	3.023	2.985	3.070	2,404,911	3.0095	-0.62%
2024-06-05	3.210	3.200	3.210	3.210	3.270	2,330,800	7,563,528	3.2450	3.033	3.023	3.033	3.033	3.089	2,467,151	3.0657	-0.62%
2024-06-04	3.230	3.230	3.240	3.160	3.240	2,649,600	8,527,200	3.2183	3.051	3.051	3.061	2.985	3.061	2,804,601	3.0404	1.57%
2024-06-03	3.180	3.170	3.180	3.150	3.200	2,446,298	7,762,163	3.1730	3.004	2.995	3.004	2.976	3.023	2,589,406	2.9977	0.32%
2024-05-31	3.170	3.170	3.180	3.160	3.240	2,092,000	6,682,328	3.1942	2.995	2.995	3.004	2.985	3.061	2,214,381	3.0177	-0.31%
2024-05-30	3.180	3.160	3.180	3.150	3.250	3,059,600	9,704,108	3.1717	3.004	2.985	3.004	2.976	3.070	3,238,585	2.9964	-1.55%
2024-05-29	3.230	3.200	3.230	3.180	3.250	2,342,000	7,522,752	3.2121	3.051	3.023	3.051	3.004	3.070	2,479,006	3.0346	0.62%
2024-05-28	3.210	3.200	3.210	3.180	3.290	2,486,000	8,022,580	3.2271	3.033	3.023	3.033	3.004	3.108	2,631,430	3.0488	-0.93%
2024-05-27	3.240	3.220	3.240	3.140	3.250	2,681,000	8,581,766	3.2010	3.061	3.042	3.061	2.966	3.070	2,837,838	3.0241	3.03%
2024-05-24	3.310	3.310	3.320	3.290	3.400	2,924,600	9,757,938	3.3365	2.971	2.971	2.980	2.953	3.052	3,258,245	2.9948	-1.78%
2024-05-23	3.370	3.370	3.380	3.360	3.500	3,797,401	12,864,711	3.3878	3.025	3.025	3.034	3.016	3.142	4,230,617	3.0409	-2.88%
2024-05-22	3.470	3.460	3.470	3.450	3.520	3,893,400	13,566,444	3.4845	3.115	3.106	3.115	3.097	3.160	4,337,568	3.1277	-0.57%
2024-05-21	3.490	3.470	3.490	3.470	3.590	5,938,400	20,893,656	3.5184	3.133	3.115	3.133	3.115	3.222	6,615,866	3.1581	-3.32%
2024-05-20	3.610	3.590	3.610	3.560	3.710	5,638,400	20,496,584	3.6352	3.240	3.222	3.240	3.195	3.330	6,281,641	3.2629	-0.55%
2024-05-17	3.630	3.620	3.630	3.470	3.630	10,463,000	36,997,254	3.5360	3.258	3.249	3.258	3.115	3.258	11,656,642	3.1739	3.71%
2024-05-16	3.500	3.500	3.530	3.450	3.580	5,503,200	19,337,696	3.5139	3.142	3.142	3.169	3.097	3.213	6,131,017	3.1541	0.00%
2024-05-14	3.500	3.500	3.520	3.470	3.580	3,354,000	11,772,804	3.5101	3.142	3.142	3.160	3.115	3.213	3,736,632	3.1506	-1.69%
2024-05-13	3.560	3.560	3.570	3.410	3.570	6,585,481	23,080,953	3.5048	3.195	3.195	3.204	3.061	3.204	7,336,767	3.1459	2.59%
2024-05-10	3.470	3.450	3.470	3.340	3.470	9,176,714	31,242,044	3.4045	3.115	3.097	3.115	2.998	3.115	10,223,614	3.0559	4.52%
2024-05-09	3.320	3.320	3.330	3.270	3.350	3,424,332	11,370,844	3.3206	2.980	2.980	2.989	2.935	3.007	3,814,987	2.9806	1.84%
2024-05-08	3.260	3.250	3.260	3.250	3.360	3,392,200	11,135,426	3.2827	2.926	2.917	2.926	2.917	3.016	3,779,190	2.9465	-2.98%
2024-05-07	3.360	3.340	3.360	3.310	3.360	2,056,000	6,876,972	3.3448	3.016	2.998	3.016	2.971	3.016	2,290,553	3.0023	0.60%
2024-05-06	3.340	3.340	3.350	3.320	3.380	7,369,600	24,668,872	3.3474	2.998	2.998	3.007	2.980	3.034	8,210,340	3.0046	-1.18%
2024-05-03	3.380	3.380	3.400	3.350	3.520	1,425,600	4,831,800	3.3893	3.034	3.034	3.052	3.007	3.160	1,588,236	3.0422	-3.98%
2024-05-02	3.520	3.470	3.520	3.150	3.520	2,226,519	7,537,562	3.3854	3.160	3.115	3.160	2.827	3.160	2,480,525	3.0387	7.98%
2024-04-30	3.260	3.250	3.260	3.230	3.310	5,423,200	17,613,268	3.2478	2.926	2.917	2.926	2.899	2.971	6,041,891	2.9152	-1.81%
2024-04-29	3.320	3.290	3.320	3.280	3.370	5,739,600	19,047,173	3.3186	2.980	2.953	2.980	2.944	3.025	6,394,386	2.9787	1.53%
2024-04-26	3.270	3.270	3.280	3.090	3.300	16,154,800	51,650,276	3.1972	2.935	2.935	2.944	2.774	2.962	17,997,775	2.8698	7.92%
2024-04-25	3.030	3.030	3.040	3.000	3.090	2,207,200	6,737,872	3.0527	2.720	2.720	2.729	2.693	2.774	2,459,002	2.7401	-0.33%
2024-04-24	3.040	3.010	3.040	2.950	3.050	4,162,456	12,529,389	3.0101	2.729	2.702	2.729	2.648	2.738	4,637,318	2.7019	2.70%
2024-04-23	2.960	2.940	2.960	2.930	2.970	1,813,200	5,351,980	2.9517	2.657	2.639	2.657	2.630	2.666	2,020,054	2.6494	0.34%
2024-04-22	2.950	2.930	2.950	2.900	2.980	2,748,400	8,116,346	2.9531	2.648	2.630	2.648	2.603	2.675	3,061,944	2.6507	1.03%
2024-04-19	2.920	2.910	2.920	2.900	2.930	1,633,600	4,761,448	2.9147	2.621	2.612	2.621	2.603	2.630	1,819,965	2.6162	-0.34%
2024-04-18	2.930	2.920	2.930	2.880	2.970	4,681,200	13,725,156	2.9320	2.630	2.621	2.630	2.585	2.666	5,215,242	2.6317	0.69%
2024-04-17	2.910	2.890	2.910	2.850	2.910	2,945,600	8,486,840	2.8812	2.612	2.594	2.612	2.558	2.612	3,281,641	2.5862	1.75%
2024-04-16	2.860	2.850	2.860	2.840	2.900	4,611,772	13,206,586	2.8637	2.567	2.558	2.567	2.549	2.603	5,137,893	2.5704	-2.05%
2024-04-15	2.920	2.910	2.920	2.860	2.960	5,474,096	15,931,300	2.9103	2.621	2.612	2.621	2.567	2.657	6,098,593	2.6123	0.69%
2024-04-12	2.900	2.890	2.900	2.890	3.000	3,513,142	10,295,275	2.9305	2.603	2.594	2.603	2.594	2.693	3,913,929	2.6304	-3.01%
2024-04-11	2.990	2.990	3.000	2.970	3.040	3,154,800	9,435,292	2.9908	2.684	2.684	2.693	2.666	2.729	3,514,707	2.6845	-0.99%
2024-04-10	3.020	3.020	3.030	3.000	3.050	1,672,000	5,049,318	3.0199	2.711	2.711	2.720	2.693	2.738	1,862,745	2.7107	0.00%
2024-04-09	3.020	3.010	3.020	3.010	3.060	1,866,978	5,649,427	3.0260	2.711	2.702	2.711	2.702	2.747	2,079,967	2.7161	-0.33%
2024-04-08	3.030	3.000	3.030	2.980	3.050	3,012,000	9,087,624	3.0171	2.720	2.693	2.720	2.675	2.738	3,355,616	2.7082	3.77%
2024-04-05	2.920	2.920	2.930	2.870	3.130	2,031,600	5,965,380	2.9363	2.621	2.621	2.630	2.576	2.809	2,263,369	2.6356	-5.19%
2024-04-03	3.080	3.080	3.090	3.070	3.120	2,880,400	8,898,246	3.0892	2.765	2.765	2.774	2.756	2.801	3,209,002	2.7729	-1.60%
2024-04-02	3.130	3.120	3.130	3.100	3.180	6,249,118	19,521,936	3.1240	2.809	2.801	2.809	2.783	2.854	6,962,031	2.8041	0.97%
2024-03-28	3.100	3.100	3.120	3.070	3.140	2,564,000	7,971,048	3.1088	2.783	2.783	2.801	2.756	2.818	2,856,507	2.7905	-0.32%
2024-03-27	3.110	3.110	3.130	3.110	3.150	802,800	2,509,676	3.1262	2.792	2.792	2.809	2.792	2.827	894,385	2.8060	-0.96%
2024-03-26	3.140	3.140	3.160	3.120	3.160	1,825,600	5,730,392	3.1389	2.818	2.818	2.836	2.801	2.836	2,033,868	2.8175	0.00%
2024-03-25	3.140	3.140	3.160	3.140	3.240	3,414,000	10,824,968	3.1708	2.818	2.818	2.836	2.818	2.908	3,803,477	2.8461	-3.09%
2024-03-22	3.240	3.210	3.240	3.200	3.290	3,472,400	11,216,544	3.2302	2.908	2.881	2.908	2.872	2.953	3,868,539	2.8994	-1.52%
2024-03-21	3.290	3.280	3.290	3.280	3.340	2,029,200	6,706,392	3.3049	2.953	2.944	2.953	2.944	2.998	2,260,696	2.9665	-0.30%
2024-03-20	3.300	3.270	3.300	3.250	3.300	1,658,000	5,438,596	3.2802	2.962	2.935	2.962	2.917	2.962	1,847,148	2.9443	0.92%
2024-03-19	3.270	3.250	3.270	3.250	3.350	5,622,105	18,498,557	3.2903	2.935	2.917	2.935	2.917	3.007	6,263,487	2.9534	-2.68%
2024-03-18	3.360	3.360	3.370	3.320	3.390	2,888,000	9,617,900	3.3303	3.016	3.016	3.025	2.980	3.043	3,217,469	2.9893	2.13%
2024-03-15	3.290	3.290	3.320	3.270	3.340	1,337,322	4,408,121	3.2962	2.953	2.953	2.980	2.935	2.998	1,489,887	2.9587	-1.50%
2024-03-14	3.340	3.320	3.340	3.320	3.400	1,413,200	4,741,976	3.3555	2.998	2.980	2.998	2.980	3.052	1,574,421	3.0119	-0.89%
2024-03-13	3.370	3.360	3.370	3.360	3.440	1,771,200	6,007,324	3.3917	3.025	3.016	3.025	3.016	3.088	1,973,262	3.0444	-1.75%
2024-03-12	3.430	3.430	3.440	3.380	3.440	4,062,800	13,846,080	3.4080	3.079	3.079	3.088	3.034	3.088	4,526,293	3.0590	1.48%
2024-03-11	3.380	3.370	3.380	3.320	3.380	1,749,600	5,884,544	3.3634	3.034	3.025	3.034	2.980	3.034	1,949,198	3.0190	1.20%
2024-03-08	3.340	3.310	3.340	3.290	3.340	1,311,600	4,349,670	3.3163	2.998	2.971	2.998	2.953	2.998	1,461,230	2.9767	1.21%
2024-03-07	3.300	3.280	3.300	3.280	3.360	1,810,000	5,989,268	3.3090	2.962	2.944	2.962	2.944	3.016	2,016,489	2.9701	-0.90%
2024-03-06	3.330	3.310	3.330	3.240	3.340	3,988,400	13,153,112	3.2978	2.989	2.971	2.989	2.908	2.998	4,443,405	2.9601	2.15%
2024-03-05	3.260	3.230	3.260	3.230	3.320	2,288,901	7,481,120	3.2684	2.926	2.899	2.926	2.899	2.980	2,550,024	2.9337	-2.10%
2024-03-04	3.330	3.300	3.330	3.300	3.380	1,689,200	5,607,940	3.3199	2.989	2.962	2.989	2.962	3.034	1,881,908	2.9799	-1.48%
2024-03-01	3.380	3.360	3.380	3.290	3.380	2,701,200	9,041,036	3.3470	3.034	3.016	3.034	2.953	3.034	3,009,359	3.0043	1.50%
2024-02-29	3.330	3.330	3.340	3.300	3.360	4,019,221	13,336,136	3.3181	2.989	2.989	2.998	2.962	3.016	4,477,743	2.9783	0.91%
2024-02-28	3.300	3.290	3.300	3.290	3.450	5,535,600	18,691,816	3.3767	2.962	2.953	2.962	2.953	3.097	6,167,113	3.0309	-2.08%
2024-02-27	3.370	3.350	3.370	3.260	3.370	3,726,400	12,358,912	3.3166	3.025	3.007	3.025	2.926	3.025	4,151,516	2.9770	2.12%
2024-02-26	3.300	3.290	3.300	3.290	3.360	3,838,518	12,767,355	3.3261	2.962	2.953	2.962	2.953	3.016	4,276,425	2.9855	-1.49%
2024-02-23	3.350	3.340	3.350	3.330	3.390	3,548,400	11,919,912	3.3592	3.007	2.998	3.007	2.989	3.043	3,953,209	3.0152	-0.30%
2024-02-22	3.360	3.350	3.360	3.280	3.360	4,765,760	15,881,718	3.3325	3.016	3.007	3.016	2.944	3.016	5,309,448	2.9912	0.90%
2024-02-21	3.330	3.310	3.330	3.230	3.390	6,513,919	21,732,662	3.3363	2.989	2.971	2.989	2.899	3.043	7,257,041	2.9947	1.83%
2024-02-20	3.270	3.240	3.270	3.180	3.270	2,206,000	7,144,816	3.2388	2.935	2.908	2.935	2.854	2.935	2,457,665	2.9072	2.51%
2024-02-19	3.190	3.180	3.190	3.140	3.290	1,860,000	5,911,204	3.1781	2.863	2.854	2.863	2.818	2.953	2,072,193	2.8526	-1.54%
2024-02-16	3.240	3.200	3.240	3.150	3.240	432,398	1,378,699	3.1885	2.908	2.872	2.908	2.827	2.908	481,727	2.8620	5.54%
2024-02-15	3.070	3.070	3.090	3.060	3.200	97,200	300,076	3.0872	2.756	2.756	2.774	2.747	2.872	108,289	2.7711	-1.60%
2024-02-14	3.120	3.110	3.120	3.050	3.150	469,600	1,457,696	3.1041	2.801	2.792	2.801	2.738	2.827	523,173	2.7863	-2.50%
2024-02-09	3.200	3.170	3.210	3.100	3.230	484,800	1,537,236	3.1709	2.872	2.845	2.881	2.783	2.899	540,107	2.8462	-1.84%
2024-02-08	3.260	3.240	3.260	3.200	3.320	2,195,600	7,170,544	3.2659	2.926	2.908	2.926	2.872	2.980	2,446,079	2.9314	0.93%
2024-02-07	3.230	3.190	3.230	3.170	3.260	3,466,600	11,149,512	3.2163	2.899	2.863	2.899	2.845	2.926	3,862,077	2.8869	1.89%
2024-02-06	3.170	3.160	3.170	3.040	3.170	3,332,000	10,406,008	3.1231	2.845	2.836	2.845	2.729	2.845	3,712,122	2.8033	5.32%
2024-02-05	3.010	3.010	3.020	2.980	3.090	2,076,075	6,274,319	3.0222	2.702	2.702	2.711	2.675	2.774	2,312,918	2.7127	-1.95%
2024-02-02	3.070	3.050	3.070	2.990	3.130	5,049,200	15,368,792	3.0438	2.756	2.738	2.756	2.684	2.809	5,625,224	2.7321	1.66%
2024-02-01	3.020	3.020	3.040	3.010	3.160	4,024,000	12,289,248	3.0540	2.711	2.711	2.729	2.702	2.836	4,483,067	2.7413	-0.66%
2024-01-31	3.040	3.040	3.050	3.010	3.170	3,696,400	11,307,408	3.0590	2.729	2.729	2.738	2.702	2.845	4,118,093	2.7458	-2.25%
2024-01-30	3.110	3.100	3.110	3.100	3.240	2,082,400	6,591,384	3.1653	2.792	2.783	2.792	2.783	2.908	2,319,965	2.8412	-4.60%
2024-01-29	3.260	3.250	3.260	3.240	3.330	1,525,200	5,016,496	3.2891	2.926	2.917	2.926	2.908	2.989	1,699,198	2.9523	-0.31%
2024-01-26	3.270	3.270	3.280	3.270	3.400	3,447,200	11,490,744	3.3334	2.935	2.935	2.944	2.935	3.052	3,840,464	2.9920	-1.51%
2024-01-25	3.320	3.320	3.360	3.200	3.350	3,636,064	11,953,042	3.2874	2.980	2.980	3.016	2.872	3.007	4,050,874	2.9507	2.47%
2024-01-24	3.240	3.230	3.240	3.020	3.250	4,005,600	12,622,712	3.1513	2.908	2.899	2.908	2.711	2.917	4,462,568	2.8286	5.88%
2024-01-23	3.060	3.060	3.090	2.940	3.110	2,799,600	8,510,856	3.0400	2.747	2.747	2.774	2.639	2.792	3,118,985	2.7287	2.68%
2024-01-22	2.980	2.980	2.990	2.940	3.070	2,685,200	8,037,216	2.9932	2.675	2.675	2.684	2.639	2.756	2,991,534	2.6867	-3.25%
2024-01-19	3.080	3.050	3.080	3.050	3.120	989,200	3,038,328	3.0715	2.765	2.738	2.765	2.738	2.801	1,102,050	2.7570	-0.96%
2024-01-18	3.110	3.070	3.110	3.030	3.120	3,137,600	9,608,966	3.0625	2.792	2.756	2.792	2.720	2.801	3,495,544	2.7489	1.97%
2024-01-17	3.050	3.050	3.080	3.040	3.240	5,950,136	18,521,225	3.1127	2.738	2.738	2.765	2.729	2.908	6,628,941	2.7940	-6.15%
2024-01-16	3.250	3.230	3.250	3.210	3.290	1,625,600	5,266,620	3.2398	2.917	2.899	2.917	2.881	2.953	1,811,052	2.9080	0.00%
2024-01-15	3.250	3.250	3.270	3.230	3.300	691,600	2,256,304	3.2624	2.917	2.917	2.935	2.899	2.962	770,499	2.9284	-0.31%
2024-01-12	3.260	3.260	3.290	3.250	3.300	1,090,400	3,576,160	3.2797	2.926	2.926	2.953	2.917	2.962	1,214,795	2.9438	0.00%
2024-01-11	3.260	3.260	3.290	3.220	3.330	1,451,600	4,761,508	3.2802	2.926	2.926	2.953	2.890	2.989	1,617,202	2.9443	0.00%
2024-01-10	3.260	3.240	3.260	3.240	3.300	1,493,600	4,891,204	3.2748	2.926	2.908	2.926	2.908	2.962	1,663,993	2.9394	-0.91%
2024-01-09	3.290	3.280	3.290	3.270	3.350	3,338,379	11,052,341	3.3107	2.953	2.944	2.953	2.935	3.007	3,719,229	2.9717	-0.60%
2024-01-08	3.310	3.310	3.320	3.300	3.410	1,275,600	4,264,916	3.3435	2.971	2.971	2.980	2.962	3.061	1,421,123	3.0011	-2.36%
2024-01-05	3.390	3.390	3.410	3.360	3.430	1,474,400	5,019,308	3.4043	3.043	3.043	3.061	3.016	3.079	1,642,603	3.0557	0.30%
2024-01-04	3.380	3.380	3.410	3.380	3.420	1,031,200	3,499,475	3.3936	3.034	3.034	3.061	3.034	3.070	1,148,842	3.0461	-1.17%
2024-01-03	3.420	3.420	3.430	3.380	3.440	779,600	2,664,020	3.4172	3.070	3.070	3.079	3.034	3.088	868,538	3.0672	-0.29%
2024-01-02	3.430	3.390	3.430	3.390	3.460	1,439,868	4,936,435	3.4284	3.079	3.043	3.079	3.043	3.106	1,604,131	3.0773	-0.58%
2023-12-29	3.450	3.450	3.460	3.400	3.460	2,274,400	7,794,996	3.4273	3.097	3.097	3.106	3.052	3.106	2,533,869	3.0763	0.58%
2023-12-28	3.430	3.430	3.440	3.340	3.470	2,256,920	7,709,134	3.4158	3.079	3.079	3.088	2.998	3.115	2,514,394	3.0660	2.69%
2023-12-27	3.340	3.330	3.340	3.260	3.370	1,386,000	4,606,384	3.3235	2.998	2.989	2.998	2.926	3.025	1,544,118	2.9832	2.14%
2023-12-22	3.270	3.270	3.280	3.260	3.370	1,782,000	5,902,960	3.3125	2.935	2.935	2.944	2.926	3.025	1,985,294	2.9733	-2.10%
2023-12-21	3.340	3.330	3.340	3.260	3.350	1,248,400	4,145,112	3.3203	2.998	2.989	2.998	2.926	3.007	1,390,820	2.9803	1.83%
2023-12-20	3.280	3.280	3.290	3.260	3.290	1,342,000	4,399,632	3.2784	2.944	2.944	2.953	2.926	2.953	1,495,098	2.9427	0.31%
2023-12-19	3.270	3.260	3.270	3.250	3.280	1,325,200	4,327,960	3.2659	2.935	2.926	2.935	2.917	2.944	1,476,382	2.9315	0.00%
2023-12-18	3.270	3.270	3.300	3.260	3.360	4,124,000	13,579,010	3.2927	2.935	2.935	2.962	2.926	3.016	4,594,475	2.9555	-1.80%
2023-12-15	3.330	3.330	3.370	3.330	3.410	2,030,400	6,817,828	3.3579	2.989	2.989	3.025	2.989	3.061	2,262,033	3.0140	0.60%
2023-12-14	3.310	3.310	3.320	3.310	3.410	1,479,600	4,937,628	3.3371	2.971	2.971	2.980	2.971	3.061	1,648,396	2.9954	-0.60%
2023-12-13	3.330	3.330	3.340	3.330	3.410	1,316,000	4,408,652	3.3500	2.989	2.989	2.998	2.989	3.061	1,466,132	3.0070	-2.92%
2023-12-12	3.430	3.400	3.430	3.350	3.430	1,288,000	4,380,936	3.4013	3.079	3.052	3.079	3.007	3.079	1,434,938	3.0530	1.48%
2023-12-11	3.380	3.350	3.380	3.280	3.380	2,974,800	9,918,476	3.3342	3.034	3.007	3.034	2.944	3.034	3,314,172	2.9927	0.00%
2023-12-08	3.380	3.380	3.390	3.320	3.380	1,864,000	6,264,676	3.3609	3.034	3.034	3.043	2.980	3.034	2,076,649	3.0167	0.60%
2023-12-07	3.360	3.340	3.360	3.320	3.370	860,681	2,881,375	3.3478	3.016	2.998	3.016	2.980	3.025	958,869	3.0050	0.00%
2023-12-06	3.360	3.350	3.360	3.360	3.420	1,978,553	6,713,717	3.3932	3.016	3.007	3.016	3.016	3.070	2,204,271	3.0458	-0.88%
2023-12-05	3.390	3.340	3.390	3.330	3.400	3,400,000	11,413,714	3.3570	3.043	2.998	3.043	2.989	3.052	3,787,880	3.0132	-0.29%
2023-12-04	3.400	3.400	3.410	3.390	3.490	3,312,800	11,403,700	3.4423	3.052	3.052	3.061	3.043	3.133	3,690,732	3.0898	-1.16%
2023-12-01	3.440	3.430	3.440	3.400	3.500	2,656,000	9,162,008	3.4496	3.088	3.079	3.088	3.052	3.142	2,959,002	3.0963	-0.58%
2023-11-30	3.460	3.440	3.460	3.420	3.480	1,476,214	5,084,911	3.4446	3.106	3.088	3.106	3.070	3.124	1,644,624	3.0918	0.29%
2023-11-29	3.450	3.420	3.450	3.420	3.520	2,158,800	7,465,568	3.4582	3.097	3.070	3.097	3.070	3.160	2,405,081	3.1041	-1.99%
2023-11-28	3.520	3.520	3.540	3.510	3.570	1,280,400	4,525,076	3.5341	3.160	3.160	3.178	3.151	3.204	1,426,471	3.1722	-1.68%
2023-11-27	3.580	3.560	3.580	3.550	3.630	1,502,400	5,376,548	3.5786	3.213	3.195	3.213	3.186	3.258	1,673,797	3.2122	-1.65%
2023-11-24	3.640	3.620	3.640	3.610	3.700	1,079,600	3,932,176	3.6423	3.267	3.249	3.267	3.240	3.321	1,202,763	3.2693	-1.09%
2023-11-23	3.680	3.680	3.700	3.630	3.710	1,430,400	5,263,368	3.6796	3.303	3.303	3.321	3.258	3.330	1,593,583	3.3029	0.00%
2023-11-22	3.680	3.660	3.680	3.630	3.690	699,600	2,559,836	3.6590	3.303	3.285	3.303	3.258	3.312	779,412	3.2843	-0.27%
2023-11-21	3.690	3.640	3.690	3.640	3.780	3,522,000	13,120,916	3.7254	3.312	3.267	3.312	3.267	3.393	3,923,798	3.3439	0.82%
2023-11-20	3.660	3.660	3.680	3.650	3.710	1,454,400	5,347,508	3.6768	3.285	3.285	3.303	3.276	3.330	1,620,321	3.3003	-0.81%
2023-11-17	3.690	3.690	3.700	3.670	3.720	1,104,400	4,078,476	3.6929	3.312	3.312	3.321	3.294	3.339	1,230,392	3.3148	-1.07%
2023-11-16	3.730	3.700	3.730	3.690	3.760	783,956	2,914,107	3.7172	3.348	3.321	3.348	3.312	3.375	873,391	3.3365	-0.53%
2023-11-15	3.750	3.750	3.760	3.730	3.780	2,010,600	7,543,194	3.7517	3.366	3.366	3.375	3.348	3.393	2,239,974	3.3675	1.08%
2023-11-14	3.710	3.690	3.710	3.660	3.770	1,707,200	6,341,976	3.7148	3.330	3.312	3.330	3.285	3.384	1,901,961	3.3344	1.37%
2023-11-13	3.660	3.660	3.670	3.610	3.670	702,000	2,556,464	3.6417	3.285	3.285	3.294	3.240	3.294	782,086	3.2688	0.83%
2023-11-10	3.630	3.610	3.630	3.590	3.630	1,086,800	3,926,850	3.6132	3.258	3.240	3.258	3.222	3.258	1,210,785	3.2432	0.00%
2023-11-09	3.630	3.630	3.660	3.630	3.710	761,200	2,799,268	3.6774	3.258	3.258	3.285	3.258	3.330	848,039	3.3009	-1.63%
2023-11-08	3.690	3.690	3.700	3.650	3.750	1,914,000	7,085,704	3.7020	3.312	3.312	3.321	3.276	3.366	2,132,353	3.3230	-1.60%
2023-11-07	3.750	3.740	3.750	3.740	3.800	1,547,841	5,818,011	3.7588	3.366	3.357	3.366	3.357	3.411	1,724,422	3.3739	-1.06%
2023-11-06	3.790	3.780	3.790	3.720	3.840	5,594,800	21,170,292	3.7839	3.402	3.393	3.402	3.339	3.447	6,233,067	3.3964	3.84%
2023-11-03	3.650	3.640	3.650	3.630	3.670	1,838,400	6,710,774	3.6503	3.276	3.267	3.276	3.258	3.294	2,048,129	3.2765	1.11%
2023-11-02	3.610	3.610	3.620	3.610	3.700	1,854,000	6,768,964	3.6510	3.240	3.240	3.249	3.240	3.321	2,065,508	3.2771	-2.17%
2023-11-01	3.690	3.680	3.690	3.630	3.710	2,326,000	8,533,990	3.6690	3.312	3.303	3.312	3.258	3.330	2,591,355	3.2933	1.37%
2023-10-31	3.640	3.590	3.640	3.550	3.640	2,734,800	9,854,636	3.6034	3.267	3.222	3.267	3.186	3.267	3,046,792	3.2344	1.39%
2023-10-30	3.590	3.580	3.590	3.490	3.590	2,976,000	10,587,850	3.5577	3.222	3.213	3.222	3.133	3.222	3,315,509	3.1934	1.13%
2023-10-27	3.550	3.550	3.560	3.440	3.570	1,581,200	5,582,452	3.5305	3.186	3.186	3.195	3.088	3.204	1,761,587	3.1690	1.72%
2023-10-26	3.490	3.470	3.490	3.430	3.500	796,400	2,762,172	3.4683	3.133	3.115	3.133	3.079	3.142	887,255	3.1132	0.58%
2023-10-25	3.470	3.430	3.470	3.420	3.580	3,732,000	12,968,752	3.4750	3.115	3.079	3.115	3.070	3.213	4,157,755	3.1192	-1.14%
2023-10-24	3.510	3.490	3.510	3.400	3.510	3,135,600	10,877,460	3.4690	3.151	3.133	3.151	3.052	3.151	3,493,316	3.1138	0.29%
2023-10-20	3.500	3.470	3.500	3.440	3.520	1,874,000	6,530,477	3.4848	3.142	3.115	3.142	3.088	3.160	2,087,790	3.1279	0.86%
2023-10-19	3.470	3.460	3.470	3.430	3.560	2,119,600	7,329,034	3.4577	3.115	3.106	3.115	3.079	3.195	2,361,409	3.1037	-0.86%
2023-10-18	3.500	3.500	3.510	3.480	3.580	4,110,800	14,491,652	3.5253	3.142	3.142	3.151	3.124	3.213	4,579,769	3.1643	0.00%
2023-10-17	3.500	3.470	3.500	3.380	3.560	5,309,200	18,418,110	3.4691	3.142	3.115	3.142	3.034	3.195	5,914,885	3.1139	-0.28%
2023-10-16	3.510	3.510	3.520	3.470	3.740	10,702,800	38,184,729	3.5677	3.151	3.151	3.160	3.115	3.357	11,923,799	3.2024	-6.90%
2023-10-13	3.770	3.770	3.790	3.760	3.840	1,406,400	5,315,345	3.7794	3.384	3.384	3.402	3.375	3.447	1,566,845	3.3924	-3.08%
2023-10-12	3.890	3.890	3.900	3.810	3.940	1,788,000	6,934,596	3.8784	3.492	3.492	3.501	3.420	3.537	1,991,979	3.4813	2.64%
2023-10-11	3.790	3.790	3.800	3.760	3.910	5,332,800	20,279,370	3.8028	3.402	3.402	3.411	3.375	3.510	5,941,178	3.4134	-2.82%
2023-10-10	3.900	3.880	3.900	3.840	4.020	1,447,600	5,636,603	3.8938	3.501	3.483	3.501	3.447	3.608	1,612,745	3.4950	0.78%
2023-10-09	3.870	3.830	3.870	3.680	3.910	2,106,800	8,104,192	3.8467	3.474	3.438	3.474	3.303	3.510	2,347,148	3.4528	1.57%
2023-10-06	3.810	3.810	3.890	3.810	3.960	1,006,400	3,897,668	3.8729	3.420	3.420	3.492	3.420	3.554	1,121,212	3.4763	1.87%
2023-10-05	3.740	3.740	3.810	3.700	3.870	856,800	3,241,412	3.7832	3.357	3.357	3.420	3.321	3.474	954,546	3.3958	1.36%
2023-10-04	3.690	3.690	3.730	3.690	3.780	1,169,600	4,346,852	3.7165	3.312	3.312	3.348	3.312	3.393	1,303,031	3.3360	-2.38%
2023-10-03	3.780	3.760	3.780	3.740	4.000	604,400	2,286,136	3.7825	3.393	3.375	3.393	3.357	3.590	673,351	3.3952	-4.30%
2023-09-29	3.950	3.950	3.980	3.950	4.040	430,400	1,705,656	3.9630	3.546	3.546	3.572	3.546	3.626	479,501	3.5571	-0.75%
2023-09-28	3.980	3.970	3.980	3.950	4.040	1,760,400	7,017,976	3.9866	3.572	3.563	3.572	3.546	3.626	1,961,230	3.5784	-0.25%
2023-09-27	3.990	3.990	4.000	3.950	4.030	1,499,600	5,999,465	4.0007	3.581	3.581	3.590	3.546	3.617	1,670,678	3.5910	0.76%
2023-09-26	3.960	3.960	4.020	3.960	4.090	2,339,200	9,426,796	4.0299	3.554	3.554	3.608	3.554	3.671	2,606,061	3.6173	-2.46%
2023-09-25	4.060	4.060	4.080	4.060	4.170	1,351,600	5,550,052	4.1063	3.644	3.644	3.662	3.644	3.743	1,505,794	3.6858	-3.33%
2023-09-22	4.200	4.170	4.200	4.060	4.200	1,568,000	6,497,372	4.1437	3.770	3.743	3.770	3.644	3.770	1,746,881	3.7194	3.70%
2023-09-21	4.050	4.050	4.070	4.050	4.180	1,499,200	6,130,680	4.0893	3.635	3.635	3.653	3.635	3.752	1,670,232	3.6706	-1.94%
2023-09-20	4.130	4.120	4.130	4.120	4.200	1,718,000	7,116,200	4.1421	3.707	3.698	3.707	3.698	3.770	1,913,993	3.7180	-0.96%
2023-09-19	4.170	4.170	4.190	4.160	4.250	905,200	3,788,188	4.1849	3.743	3.743	3.761	3.734	3.815	1,008,467	3.7564	-0.71%
2023-09-18	4.200	4.180	4.200	4.160	4.230	1,811,600	7,608,422	4.1998	3.770	3.752	3.770	3.734	3.797	2,018,271	3.7698	0.24%
2023-09-15	4.190	4.190	4.210	4.180	4.270	3,506,400	14,811,264	4.2241	3.761	3.761	3.779	3.752	3.833	3,906,418	3.7915	-0.48%
2023-09-14	4.210	4.210	4.220	4.180	4.260	1,417,100	5,989,653	4.2267	3.779	3.779	3.788	3.752	3.824	1,578,766	3.7939	-0.47%
2023-09-13	4.230	4.180	4.230	4.160	4.250	1,676,400	7,044,568	4.2022	3.797	3.752	3.797	3.734	3.815	1,867,647	3.7719	0.00%
2023-09-12	4.230	4.220	4.230	4.200	4.300	4,578,575	19,370,800	4.2307	3.797	3.788	3.797	3.770	3.860	5,100,909	3.7975	-1.63%
2023-09-11	4.300	4.300	4.310	4.210	4.350	2,303,200	9,890,808	4.2944	3.860	3.860	3.869	3.779	3.905	2,565,954	3.8546	0.94%
2023-09-07	4.260	4.260	4.270	4.250	4.380	2,293,200	9,826,580	4.2851	3.824	3.824	3.833	3.815	3.931	2,554,813	3.8463	-1.39%
2023-09-06	4.320	4.320	4.330	4.300	4.360	1,453,600	6,289,396	4.3268	3.878	3.878	3.887	3.860	3.914	1,619,430	3.8837	-0.69%
2023-09-05	4.350	4.330	4.350	4.320	4.430	1,996,000	8,708,087	4.3628	3.905	3.887	3.905	3.878	3.976	2,223,708	3.9160	-2.68%
2023-09-04	4.470	4.410	4.470	4.350	4.490	2,179,488	9,675,884	4.4395	4.012	3.958	4.012	3.905	4.030	2,428,129	3.9849	2.52%
2023-08-31	4.360	4.340	4.360	4.320	4.570	4,320,501	18,949,102	4.3859	3.914	3.896	3.914	3.878	4.102	4,813,393	3.9367	-3.33%
2023-08-30	4.510	4.510	4.520	4.510	4.710	2,344,000	10,745,248	4.5842	4.048	4.048	4.057	4.048	4.228	2,611,409	4.1147	-3.01%
2023-08-29	4.650	4.610	4.650	4.460	4.650	4,081,969	18,721,196	4.5863	4.174	4.138	4.174	4.003	4.174	4,547,649	4.1167	2.20%
2023-08-28	4.550	4.490	4.550	4.490	5.050	13,700,400	64,123,312	4.6804	4.084	4.030	4.084	4.030	4.533	15,263,372	4.2011	2.02%
2023-08-25	4.460	4.440	4.460	4.340	4.470	2,759,600	12,170,980	4.4104	4.003	3.985	4.003	3.896	4.012	3,074,421	3.9588	3.00%
2023-08-24	4.330	4.330	4.340	4.320	4.430	2,043,200	8,928,036	4.3696	3.887	3.887	3.896	3.878	3.976	2,276,293	3.9222	1.17%
2023-08-23	4.280	4.280	4.290	4.280	4.400	1,131,200	4,880,516	4.3145	3.842	3.842	3.851	3.842	3.949	1,260,250	3.8727	-2.28%
2023-08-22	4.380	4.360	4.380	4.280	4.410	3,001,200	13,027,832	4.3409	3.931	3.914	3.931	3.842	3.958	3,343,584	3.8964	0.92%
2023-08-21	4.340	4.310	4.340	4.280	4.510	3,409,600	14,897,724	4.3693	3.896	3.869	3.896	3.842	4.048	3,798,575	3.9219	-3.77%
2023-08-18	4.510	4.510	4.520	4.510	4.720	1,802,400	8,274,876	4.5910	4.048	4.048	4.057	4.048	4.237	2,008,022	4.1209	-1.74%
2023-08-17	4.590	4.580	4.590	4.510	4.650	1,976,000	9,056,800	4.5834	4.120	4.111	4.120	4.048	4.174	2,201,426	4.1141	-1.71%
2023-08-16	4.670	4.660	4.670	4.610	4.750	1,610,000	7,503,724	4.6607	4.192	4.183	4.192	4.138	4.264	1,793,672	4.1834	-0.21%
2023-08-15	4.680	4.640	4.680	4.550	4.700	3,202,000	14,826,644	4.6304	4.201	4.165	4.201	4.084	4.219	3,567,291	4.1563	1.52%
2023-08-14	4.610	4.580	4.610	4.550	4.660	3,805,600	17,469,624	4.5905	4.138	4.111	4.138	4.084	4.183	4,239,751	4.1204	-1.91%
2023-08-11	4.700	4.680	4.700	4.670	4.900	2,594,401	12,280,900	4.7336	4.219	4.201	4.219	4.192	4.398	2,890,376	4.2489	-3.89%
2023-08-10	4.890	4.880	4.890	4.810	4.910	1,603,600	7,799,170	4.8635	4.389	4.380	4.389	4.317	4.407	1,786,542	4.3655	1.45%
2023-08-09	4.820	4.810	4.820	4.780	4.870	1,936,000	9,335,632	4.8221	4.326	4.317	4.326	4.291	4.371	2,156,863	4.3283	-0.21%
2023-08-08	4.830	4.820	4.830	4.610	4.910	5,340,800	25,664,831	4.8054	4.335	4.326	4.335	4.138	4.407	5,950,090	4.3134	0.42%
2023-08-07	4.810	4.810	4.820	4.780	4.990	4,043,200	19,491,102	4.8207	4.317	4.317	4.326	4.291	4.479	4,504,457	4.3271	-3.02%
2023-08-04	4.960	4.950	4.960	4.880	5.150	14,759,600	73,805,288	5.0005	4.452	4.443	4.452	4.380	4.623	16,443,408	4.4884	0.20%
2023-08-03	4.950	4.920	4.950	4.740	5.000	7,702,000	37,909,341	4.9220	4.443	4.416	4.443	4.255	4.488	8,580,661	4.4180	2.06%
2023-08-02	4.850	4.800	4.850	4.750	4.930	4,234,800	20,528,456	4.8476	4.353	4.308	4.353	4.264	4.425	4,717,915	4.3512	0.41%
2023-08-01	4.830	4.810	4.830	4.680	4.930	11,210,400	53,614,388	4.7826	4.335	4.317	4.335	4.201	4.425	12,489,307	4.2928	-0.82%
2023-07-31	4.870	4.800	4.870	4.780	5.000	15,570,000	76,089,300	4.8869	4.371	4.308	4.371	4.291	4.488	17,346,260	4.3865	2.31%
2023-07-28	4.760	4.740	4.760	4.410	4.840	11,834,400	55,645,756	4.7020	4.273	4.255	4.273	3.958	4.344	13,184,494	4.2205	6.73%
2023-07-27	4.460	4.440	4.460	4.430	4.520	1,796,000	8,027,452	4.4696	4.003	3.985	4.003	3.976	4.057	2,000,892	4.0119	-0.45%
2023-07-26	4.480	4.430	4.480	4.430	4.570	2,686,400	11,991,828	4.4639	4.021	3.976	4.021	3.976	4.102	2,992,870	4.0068	-0.44%
2023-07-25	4.500	4.500	4.530	4.370	4.550	7,085,200	31,720,580	4.4770	4.039	4.039	4.066	3.923	4.084	7,893,495	4.0186	4.90%
2023-07-24	4.290	4.240	4.290	4.220	4.300	1,403,387	5,969,569	4.2537	3.851	3.806	3.851	3.788	3.860	1,563,488	3.8181	-0.46%
2023-07-21	4.310	4.310	4.320	4.300	4.450	1,098,800	4,756,436	4.3288	3.869	3.869	3.878	3.860	3.994	1,224,154	3.8855	-1.60%
2023-07-20	4.380	4.330	4.380	4.300	4.440	1,056,000	4,612,156	4.3676	3.931	3.887	3.931	3.860	3.985	1,176,471	3.9203	-0.23%
2023-07-19	4.390	4.350	4.390	4.260	4.390	2,575,200	11,170,188	4.3376	3.940	3.905	3.940	3.824	3.940	2,868,985	3.8934	0.46%
2023-07-18	4.370	4.310	4.370	4.280	4.380	2,562,397	11,072,467	4.3211	3.923	3.869	3.923	3.842	3.931	2,854,721	3.8787	-0.23%
2023-07-14	4.380	4.350	4.380	4.350	4.410	1,122,800	4,919,395	4.3814	3.931	3.905	3.931	3.905	3.958	1,250,892	3.9327	-0.68%
2023-07-13	4.410	4.400	4.420	4.320	4.430	1,845,600	8,120,560	4.4000	3.958	3.949	3.967	3.878	3.976	2,056,150	3.9494	2.32%
2023-07-12	4.310	4.310	4.330	4.310	4.380	740,400	3,210,232	4.3358	3.869	3.869	3.887	3.869	3.931	824,866	3.8918	-1.15%
2023-07-11	4.360	4.330	4.360	4.310	4.390	997,600	4,349,272	4.3597	3.914	3.887	3.914	3.869	3.940	1,111,408	3.9133	-0.46%
2023-07-10	4.380	4.330	4.380	4.280	4.390	1,887,200	8,194,614	4.3422	3.931	3.887	3.931	3.842	3.940	2,102,496	3.8976	1.39%
2023-07-07	4.320	4.290	4.320	4.200	4.360	1,830,000	7,892,498	4.3128	3.878	3.851	3.878	3.770	3.914	2,038,770	3.8712	-0.46%
2023-07-06	4.340	4.300	4.340	4.280	4.370	978,400	4,236,020	4.3295	3.896	3.860	3.896	3.842	3.923	1,090,018	3.8862	0.00%
2023-07-05	4.340	4.320	4.340	4.310	4.350	614,000	2,657,504	4.3282	3.896	3.878	3.896	3.869	3.905	684,046	3.8850	0.00%
2023-07-04	4.340	4.340	4.350	4.340	4.400	1,094,400	4,782,580	4.3700	3.896	3.896	3.905	3.896	3.949	1,219,252	3.9226	-0.46%
2023-07-03	4.360	4.350	4.360	4.280	4.360	2,138,800	9,282,028	4.3398	3.914	3.905	3.914	3.842	3.914	2,382,799	3.8954	1.63%
2023-06-30	4.290	4.270	4.290	4.210	4.290	1,437,506	6,116,979	4.2553	3.851	3.833	3.851	3.779	3.851	1,601,500	3.8195	1.90%
2023-06-29	4.210	4.190	4.210	4.180	4.240	994,706	4,185,227	4.2075	3.779	3.761	3.779	3.752	3.806	1,108,184	3.7767	-0.71%
2023-06-28	4.240	4.220	4.240	4.200	4.290	1,607,200	6,779,888	4.2184	3.806	3.788	3.806	3.770	3.851	1,790,553	3.7865	-0.93%
2023-06-27	4.280	4.280	4.290	4.180	4.290	3,787,200	16,050,601	4.2381	3.842	3.842	3.851	3.752	3.851	4,219,252	3.8041	1.90%
2023-06-26	4.200	4.140	4.200	4.140	4.230	2,594,000	10,845,992	4.1812	3.770	3.716	3.770	3.716	3.797	2,889,929	3.7530	0.72%
2023-06-23	4.170	4.130	4.170	4.120	4.210	880,800	3,668,864	4.1654	3.743	3.707	3.743	3.698	3.779	981,284	3.7388	-0.95%
2023-06-21	4.210	4.200	4.210	4.180	4.350	2,737,600	11,550,535	4.2192	3.779	3.770	3.779	3.752	3.905	3,049,911	3.7872	-2.77%
2023-06-20	4.330	4.280	4.330	4.270	4.330	1,919,600	8,253,560	4.2996	3.887	3.842	3.887	3.833	3.887	2,138,592	3.8593	-0.23%
2023-06-19	4.340	4.300	4.340	4.280	4.350	1,804,400	7,773,932	4.3083	3.896	3.860	3.896	3.842	3.905	2,010,250	3.8671	-0.23%
2023-06-16	4.350	4.340	4.350	4.300	4.420	3,204,800	13,977,876	4.3615	3.905	3.896	3.905	3.860	3.967	3,570,411	3.9149	-0.23%
2023-06-15	4.360	4.330	4.360	4.240	4.360	1,821,200	7,844,416	4.3073	3.914	3.887	3.914	3.806	3.914	2,028,967	3.8662	1.87%
2023-06-14	4.280	4.240	4.280	4.220	4.350	3,871,600	16,489,820	4.2592	3.842	3.806	3.842	3.788	3.905	4,313,281	3.8230	-0.47%
2023-06-13	4.300	4.280	4.300	4.240	4.300	920,800	3,933,222	4.2715	3.860	3.842	3.860	3.806	3.860	1,025,847	3.8341	0.47%
2023-06-12	4.280	4.260	4.280	4.240	4.360	1,513,200	6,452,794	4.2643	3.842	3.824	3.842	3.806	3.914	1,685,829	3.8277	-0.70%
2023-06-09	4.310	4.310	4.320	4.310	4.440	3,469,200	15,173,797	4.3739	3.869	3.869	3.878	3.869	3.985	3,864,974	3.9260	-1.37%
2023-06-08	4.370	4.300	4.370	4.230	4.380	1,331,600	5,734,770	4.3067	3.923	3.860	3.923	3.797	3.931	1,483,512	3.8657	2.34%
2023-06-07	4.270	4.270	4.290	4.180	4.320	1,990,000	8,493,856	4.2683	3.833	3.833	3.851	3.752	3.878	2,217,024	3.8312	1.43%
2023-06-06	4.210	4.210	4.250	4.200	4.320	1,403,600	6,004,104	4.2776	3.779	3.779	3.815	3.770	3.878	1,563,726	3.8396	-1.64%
2023-06-05	4.280	4.260	4.280	4.190	4.300	2,521,600	10,674,064	4.2331	3.842	3.824	3.842	3.761	3.860	2,809,270	3.7996	0.00%
2023-06-02	4.280	4.250	4.280	4.200	4.300	2,358,000	10,066,988	4.2693	3.842	3.815	3.842	3.770	3.860	2,627,006	3.8321	2.39%
2023-06-01	4.180	4.180	4.210	4.130	4.260	1,841,600	7,766,752	4.2174	3.752	3.752	3.779	3.707	3.824	2,051,694	3.7855	0.00%
2023-05-31	4.180	4.110	4.180	4.110	4.230	2,829,200	11,729,584	4.1459	3.752	3.689	3.752	3.689	3.797	3,151,961	3.7214	-1.42%
2023-05-30	4.240	4.240	4.260	4.230	4.360	1,986,400	8,495,147	4.2767	3.806	3.806	3.824	3.797	3.914	2,213,013	3.8387	-1.17%
2023-05-29	4.290	4.280	4.290	4.250	4.470	3,091,600	13,370,556	4.3248	3.851	3.842	3.851	3.815	4.012	3,444,297	3.8819	-2.05%
2023-05-25	4.380	4.320	4.380	4.300	4.380	3,304,400	14,338,744	4.3393	3.931	3.878	3.931	3.860	3.931	3,681,373	3.8949	-1.13%
2023-05-24	4.430	4.390	4.430	4.350	4.430	2,575,600	11,332,806	4.4001	3.976	3.940	3.976	3.905	3.976	2,869,430	3.9495	-0.23%
2023-05-23	4.440	4.440	4.450	4.400	4.580	2,846,000	12,645,928	4.4434	3.985	3.985	3.994	3.949	4.111	3,170,678	3.9884	0.23%
2023-05-22	4.600	4.600	4.610	4.580	4.660	2,674,000	12,320,056	4.6074	3.976	3.976	3.985	3.959	4.028	3,093,533	3.9825	-1.29%
2023-05-19	4.660	4.630	4.660	4.620	4.830	1,651,786	7,692,871	4.6573	4.028	4.002	4.028	3.993	4.175	1,910,941	4.0257	-1.89%
2023-05-18	4.750	4.740	4.750	4.730	4.860	5,152,000	24,637,737	4.7822	4.106	4.097	4.106	4.089	4.201	5,960,316	4.1336	-0.63%
2023-05-17	4.780	4.730	4.780	4.720	4.860	3,778,800	18,087,944	4.7867	4.132	4.089	4.132	4.080	4.201	4,371,669	4.1375	-1.24%
2023-05-16	4.840	4.770	4.840	4.750	4.920	4,673,600	22,525,058	4.8196	4.184	4.123	4.184	4.106	4.253	5,406,858	4.1660	1.89%
2023-05-15	4.750	4.730	4.750	4.590	4.810	3,933,574	18,448,313	4.6900	4.106	4.089	4.106	3.968	4.158	4,550,726	4.0539	0.21%
2023-05-12	4.740	4.700	4.740	4.700	4.850	2,536,800	12,017,712	4.7374	4.097	4.063	4.097	4.063	4.192	2,934,808	4.0949	-1.46%
2023-05-11	4.810	4.790	4.810	4.720	4.850	3,232,400	15,539,146	4.8073	4.158	4.140	4.158	4.080	4.192	3,739,543	4.1554	0.42%
2023-05-10	4.790	4.780	4.790	4.730	5.100	7,394,000	35,752,777	4.8354	4.140	4.132	4.140	4.089	4.408	8,554,071	4.1796	-6.08%
2023-05-09	5.100	5.050	5.100	5.010	5.290	15,030,400	77,682,364	5.1683	4.408	4.365	4.408	4.331	4.573	17,388,573	4.4674	0.99%
2023-05-08	5.050	5.020	5.050	4.860	5.050	12,368,800	61,309,609	4.9568	4.365	4.339	4.365	4.201	4.365	14,309,385	4.2846	3.91%
2023-05-05	4.860	4.840	4.860	4.780	4.950	6,810,000	33,215,760	4.8775	4.201	4.184	4.201	4.132	4.279	7,878,445	4.2160	2.32%
2023-05-04	4.750	4.750	4.760	4.620	4.790	2,385,600	11,311,968	4.7418	4.106	4.106	4.114	3.993	4.140	2,759,885	4.0987	1.93%
2023-05-03	4.660	4.630	4.690	4.590	4.720	741,600	3,447,185	4.6483	4.028	4.002	4.054	3.968	4.080	857,952	4.0179	-1.69%
2023-05-02	4.740	4.730	4.740	4.630	4.780	722,400	3,400,330	4.7070	4.097	4.089	4.097	4.002	4.132	835,740	4.0686	1.50%
2023-04-28	4.670	4.660	4.670	4.650	4.770	4,744,800	22,338,171	4.7079	4.037	4.028	4.037	4.019	4.123	5,489,229	4.0695	1.74%
2023-04-27	4.590	4.570	4.590	4.460	4.660	1,451,200	6,623,844	4.5644	3.968	3.950	3.968	3.855	4.028	1,678,884	3.9454	1.10%
2023-04-26	4.540	4.530	4.540	4.400	4.570	2,192,400	9,856,040	4.4955	3.924	3.916	3.924	3.803	3.950	2,536,373	3.8859	1.34%
2023-04-25	4.480	4.470	4.480	4.450	4.580	3,961,600	17,828,088	4.5002	3.872	3.864	3.872	3.847	3.959	4,583,150	3.8899	-0.44%
2023-04-24	4.500	4.500	4.540	4.480	4.630	1,854,400	8,400,660	4.5301	3.890	3.890	3.924	3.872	4.002	2,145,343	3.9158	-1.75%
2023-04-21	4.580	4.550	4.580	4.530	4.730	4,038,400	18,688,742	4.6278	3.959	3.933	3.959	3.916	4.089	4,671,999	4.0002	-2.97%
2023-04-20	4.720	4.700	4.720	4.650	4.750	2,673,200	12,551,500	4.6953	4.080	4.063	4.080	4.019	4.106	3,092,608	4.0585	0.00%
2023-04-19	4.720	4.700	4.720	4.670	4.760	2,233,200	10,529,725	4.7151	4.080	4.063	4.080	4.037	4.114	2,583,575	4.0756	-0.21%
2023-04-18	4.730	4.710	4.730	4.680	4.830	3,672,000	17,432,678	4.7475	4.089	4.071	4.089	4.045	4.175	4,248,113	4.1036	-1.25%
2023-04-17	4.790	4.780	4.790	4.620	4.820	10,328,000	49,159,064	4.7598	4.140	4.132	4.140	3.993	4.166	11,948,397	4.1143	3.01%
2023-04-14	4.650	4.630	4.650	4.600	4.700	2,199,343	10,212,423	4.6434	4.019	4.002	4.019	3.976	4.063	2,544,406	4.0137	-0.21%
2023-04-13	4.660	4.650	4.660	4.570	4.660	2,902,400	13,384,090	4.6114	4.028	4.019	4.028	3.950	4.028	3,357,768	3.9860	-0.64%
2023-04-12	4.690	4.650	4.690	4.600	4.730	4,303,600	20,045,700	4.6579	4.054	4.019	4.054	3.976	4.089	4,978,807	4.0262	0.21%
2023-04-11	4.680	4.660	4.680	4.540	4.820	21,196,400	98,888,457	4.6653	4.045	4.028	4.045	3.924	4.166	24,521,979	4.0326	6.36%
2023-04-06	4.400	4.390	4.400	4.390	4.480	1,663,787	7,354,696	4.4205	3.803	3.795	3.803	3.795	3.872	1,924,824	3.8210	-2.00%
2023-04-04	4.490	4.480	4.490	4.380	4.530	3,304,000	14,752,665	4.4651	3.881	3.872	3.881	3.786	3.916	3,822,376	3.8596	0.00%
2023-04-03	4.490	4.460	4.490	4.190	4.540	12,114,400	53,244,744	4.3952	3.881	3.855	3.881	3.622	3.924	14,015,071	3.7991	6.65%
2023-03-31	4.210	4.200	4.210	4.160	4.280	1,830,400	7,739,164	4.2281	3.639	3.630	3.639	3.596	3.700	2,117,578	3.6547	0.00%
2023-03-30	4.210	4.180	4.210	4.060	4.230	2,042,172	8,427,849	4.1269	3.639	3.613	3.639	3.509	3.656	2,362,576	3.5672	1.20%
2023-03-29	4.160	4.140	4.160	4.110	4.220	1,436,987	5,986,497	4.1660	3.596	3.579	3.596	3.553	3.648	1,662,441	3.6010	-0.24%
2023-03-28	4.170	4.160	4.180	4.100	4.180	951,600	3,952,174	4.1532	3.604	3.596	3.613	3.544	3.613	1,100,900	3.5899	0.48%
2023-03-27	4.150	4.100	4.150	4.100	4.220	1,341,600	5,571,970	4.1532	3.587	3.544	3.587	3.544	3.648	1,552,088	3.5900	-1.89%
2023-03-24	4.230	4.190	4.230	4.180	4.260	1,400,961	5,906,534	4.2161	3.656	3.622	3.656	3.613	3.682	1,620,763	3.6443	-0.24%
2023-03-23	4.240	4.240	4.270	4.170	4.270	1,792,800	7,591,724	4.2346	3.665	3.665	3.691	3.604	3.691	2,074,079	3.6603	0.47%
2023-03-22	4.220	4.210	4.220	4.180	4.230	2,301,600	9,678,232	4.2050	3.648	3.639	3.648	3.613	3.656	2,662,706	3.6347	1.69%
2023-03-21	4.150	4.130	4.150	4.070	4.170	1,857,600	7,664,648	4.1261	3.587	3.570	3.587	3.518	3.604	2,149,045	3.5665	0.73%
2023-03-20	4.120	4.120	4.130	4.070	4.170	1,893,600	7,795,480	4.1168	3.561	3.561	3.570	3.518	3.604	2,190,694	3.5585	0.49%
2023-03-17	4.100	4.100	4.140	4.100	4.250	8,416,374	35,101,052	4.1706	3.544	3.544	3.579	3.544	3.674	9,736,849	3.6050	-0.97%
2023-03-16	4.140	4.130	4.140	4.120	4.200	1,106,187	4,590,839	4.1501	3.579	3.570	3.579	3.561	3.630	1,279,741	3.5873	-1.90%
2023-03-15	4.220	4.220	4.260	4.180	4.300	2,712,000	11,494,052	4.2382	3.648	3.648	3.682	3.613	3.717	3,137,495	3.6634	1.69%
2023-03-14	4.150	4.110	4.150	4.070	4.220	2,856,000	11,761,600	4.1182	3.587	3.553	3.587	3.518	3.648	3,304,088	3.5597	-0.72%
2023-03-13	4.180	4.180	4.220	4.140	4.230	2,799,600	11,744,004	4.1949	3.613	3.613	3.648	3.579	3.656	3,238,839	3.6260	0.72%
2023-03-10	4.150	4.120	4.150	4.090	4.240	4,382,800	18,111,476	4.1324	3.587	3.561	3.587	3.535	3.665	5,070,433	3.5720	-1.89%
2023-03-09	4.230	4.230	4.250	4.210	4.360	1,767,600	7,588,658	4.2932	3.656	3.656	3.674	3.639	3.769	2,044,925	3.7110	-2.53%
2023-03-08	4.340	4.310	4.340	4.250	4.430	3,466,400	14,924,048	4.3053	3.751	3.725	3.751	3.674	3.829	4,010,256	3.7215	-2.47%
2023-03-07	4.450	4.450	4.460	4.390	4.580	3,882,800	17,397,268	4.4806	3.847	3.847	3.855	3.795	3.959	4,491,986	3.8730	0.00%
2023-03-06	4.450	4.440	4.450	4.410	4.570	1,578,800	7,073,577	4.4804	3.847	3.838	3.847	3.812	3.950	1,826,504	3.8727	-0.45%
2023-03-03	4.470	4.460	4.470	4.420	4.510	1,692,400	7,567,222	4.4713	3.864	3.855	3.864	3.821	3.898	1,957,927	3.8649	0.90%
2023-03-02	4.430	4.430	4.440	4.400	4.470	1,552,000	6,884,732	4.4360	3.829	3.829	3.838	3.803	3.864	1,795,499	3.8344	0.00%
2023-03-01	4.430	4.430	4.460	4.330	4.470	2,776,800	12,280,244	4.4224	3.829	3.829	3.855	3.743	3.864	3,212,462	3.8227	2.07%
2023-02-28	4.340	4.290	4.340	4.250	4.360	3,621,600	15,614,380	4.3115	3.751	3.708	3.751	3.674	3.769	4,189,806	3.7268	1.40%
2023-02-27	4.280	4.270	4.280	4.230	4.330	1,388,000	5,948,251	4.2855	3.700	3.691	3.700	3.656	3.743	1,605,768	3.7043	-1.38%
2023-02-24	4.340	4.340	4.350	4.310	4.430	1,895,200	8,228,716	4.3419	3.751	3.751	3.760	3.725	3.829	2,192,545	3.7530	-1.81%
2023-02-23	4.420	4.420	4.430	4.370	4.510	2,516,374	11,217,592	4.4578	3.821	3.821	3.829	3.777	3.898	2,911,177	3.8533	2.08%
2023-02-22	4.330	4.330	4.370	4.330	4.510	3,427,600	15,015,352	4.3807	3.743	3.743	3.777	3.743	3.898	3,965,368	3.7866	-3.56%
2023-02-21	4.490	4.490	4.510	4.450	4.560	2,866,400	12,920,312	4.5075	3.881	3.881	3.898	3.847	3.942	3,316,120	3.8962	-0.66%
2023-02-20	4.520	4.510	4.520	4.320	4.570	4,423,600	19,772,856	4.4699	3.907	3.898	3.907	3.734	3.950	5,117,634	3.8637	5.12%
2023-02-17	4.300	4.250	4.300	4.240	4.360	2,558,000	10,948,244	4.2800	3.717	3.674	3.717	3.665	3.769	2,959,334	3.6996	0.00%
2023-02-16	4.300	4.300	4.310	4.290	4.490	4,474,000	19,608,744	4.3828	3.717	3.717	3.725	3.708	3.881	5,175,942	3.7884	-0.92%
2023-02-15	4.340	4.330	4.340	4.310	4.490	3,811,600	16,638,816	4.3653	3.751	3.743	3.751	3.725	3.881	4,409,615	3.7733	-3.34%
2023-02-14	4.490	4.470	4.490	4.460	4.570	1,335,600	6,009,698	4.4996	3.881	3.864	3.881	3.855	3.950	1,545,147	3.8894	0.00%
2023-02-13	4.490	4.490	4.510	4.430	4.570	2,250,400	10,151,704	4.5111	3.881	3.881	3.898	3.829	3.950	2,603,473	3.8993	0.90%
2023-02-10	4.450	4.450	4.490	4.430	4.580	993,200	4,458,004	4.4885	3.847	3.847	3.881	3.829	3.959	1,149,027	3.8798	-2.41%
2023-02-09	4.560	4.560	4.570	4.480	4.600	2,766,400	12,524,776	4.5275	3.942	3.942	3.950	3.872	3.976	3,200,430	3.9135	1.79%
2023-02-08	4.480	4.480	4.490	4.440	4.580	2,638,000	11,848,520	4.4915	3.872	3.872	3.881	3.838	3.959	3,051,885	3.8824	-1.54%
2023-02-07	4.550	4.540	4.550	4.450	4.580	4,305,787	19,457,477	4.5189	3.933	3.924	3.933	3.847	3.959	4,981,337	3.9061	1.34%
2023-02-06	4.490	4.470	4.490	4.410	4.610	5,434,600	24,331,130	4.4771	3.881	3.864	3.881	3.812	3.985	6,287,254	3.8699	-3.44%
2023-02-03	4.650	4.590	4.650	4.550	4.730	4,396,372	20,281,016	4.6131	4.019	3.968	4.019	3.933	4.089	5,086,134	3.9875	-1.69%
2023-02-02	4.730	4.730	4.750	4.700	4.970	9,540,600	45,604,438	4.7800	4.089	4.089	4.106	4.063	4.296	11,037,459	4.1318	-2.67%
2023-02-01	4.860	4.800	4.860	4.580	4.900	7,448,667	35,147,776	4.7187	4.201	4.149	4.201	3.959	4.235	8,617,315	4.0787	5.19%
2023-01-31	4.620	4.610	4.620	4.520	4.740	4,441,600	20,462,541	4.6070	3.993	3.985	3.993	3.907	4.097	5,138,458	3.9822	-0.43%
2023-01-30	4.640	4.640	4.650	4.630	4.900	11,704,000	55,454,018	4.7380	4.011	4.011	4.019	4.002	4.235	13,540,282	4.0955	-4.53%
2023-01-27	4.860	4.860	4.870	4.810	4.980	1,146,033	5,577,314	4.8666	4.201	4.201	4.210	4.158	4.305	1,325,838	4.2066	-2.02%
2023-01-26	4.960	4.950	4.960	4.880	4.990	2,137,200	10,566,892	4.9443	4.287	4.279	4.287	4.218	4.313	2,472,513	4.2737	1.85%
2023-01-20	4.870	4.870	4.880	4.820	4.890	1,486,800	7,223,506	4.8584	4.210	4.210	4.218	4.166	4.227	1,720,069	4.1995	0.83%
2023-01-19	4.830	4.780	4.830	4.730	4.860	2,507,200	12,028,118	4.7974	4.175	4.132	4.175	4.089	4.201	2,900,564	4.1468	1.05%
2023-01-18	4.780	4.760	4.780	4.760	4.880	4,597,600	22,109,445	4.8089	4.132	4.114	4.132	4.114	4.218	5,318,934	4.1567	-1.24%
2023-01-17	4.840	4.820	4.840	4.700	4.900	11,343,600	54,419,968	4.7974	4.184	4.166	4.184	4.063	4.235	13,123,338	4.1468	-1.43%
2023-01-16	4.910	4.870	4.910	4.620	5.000	34,300,800	166,776,216	4.8622	4.244	4.210	4.244	3.993	4.322	39,682,375	4.2028	5.82%
2023-01-13	4.640	4.640	4.660	4.560	4.790	12,581,200	58,478,012	4.6480	4.011	4.011	4.028	3.942	4.140	14,555,109	4.0177	-0.22%
2023-01-12	4.650	4.640	4.650	4.380	4.650	13,667,600	62,263,286	4.5555	4.019	4.011	4.019	3.786	4.019	15,811,958	3.9377	4.49%
2023-01-11	4.450	4.400	4.450	4.400	4.510	7,378,400	32,861,804	4.4538	3.847	3.803	3.847	3.803	3.898	8,536,023	3.8498	0.23%
2023-01-10	4.440	4.410	4.440	4.320	4.600	15,838,000	70,823,804	4.4718	3.838	3.812	3.838	3.734	3.976	18,322,880	3.8653	2.30%
2023-01-09	4.340	4.330	4.340	4.100	4.520	29,100,000	127,407,800	4.3783	3.751	3.743	3.751	3.544	3.907	33,665,603	3.7845	7.16%
2023-01-06	4.050	4.040	4.050	3.990	4.130	4,741,600	19,276,842	4.0655	3.501	3.492	3.501	3.449	3.570	5,485,526	3.5141	-0.25%
2023-01-05	4.060	4.050	4.060	3.860	4.090	8,320,400	33,058,188	3.9731	3.509	3.501	3.509	3.337	3.535	9,625,817	3.4343	5.18%
2023-01-04	3.860	3.860	3.880	3.780	3.890	5,562,800	21,477,329	3.8609	3.337	3.337	3.354	3.267	3.362	6,435,567	3.3373	3.21%
2023-01-03	3.740	3.740	3.750	3.620	3.780	2,825,600	10,500,484	3.7162	3.233	3.233	3.241	3.129	3.267	3,268,918	3.2122	0.00%
2022-12-30	3.740	3.730	3.740	3.740	3.790	1,084,400	4,075,520	3.7583	3.233	3.224	3.233	3.233	3.276	1,254,535	3.2486	0.54%
2022-12-29	3.720	3.720	3.730	3.720	3.780	1,752,400	6,562,224	3.7447	3.216	3.216	3.224	3.216	3.267	2,027,340	3.2369	-2.11%
2022-12-28	3.800	3.800	3.810	3.710	3.840	5,099,600	19,293,140	3.7833	3.285	3.285	3.293	3.207	3.319	5,899,694	3.2702	3.54%
2022-12-23	3.670	3.640	3.670	3.620	3.670	1,004,000	3,662,532	3.6479	3.172	3.146	3.172	3.129	3.172	1,161,521	3.1532	1.66%
2022-12-22	3.610	3.610	3.640	3.590	3.690	2,559,200	9,322,376	3.6427	3.120	3.120	3.146	3.103	3.190	2,960,722	3.1487	0.28%
2022-12-21	3.600	3.580	3.600	3.550	3.610	1,067,600	3,818,672	3.5769	3.112	3.094	3.112	3.069	3.120	1,235,100	3.0918	0.56%
2022-12-20	3.580	3.580	3.590	3.550	3.660	3,305,200	11,878,122	3.5938	3.094	3.094	3.103	3.069	3.164	3,823,765	3.1064	-3.24%
2022-12-19	3.700	3.690	3.700	3.600	3.820	3,078,420	11,330,393	3.6806	3.198	3.190	3.198	3.112	3.302	3,561,404	3.1814	-1.33%
2022-12-16	3.750	3.740	3.750	3.700	3.800	2,099,600	7,884,632	3.7553	3.241	3.233	3.241	3.198	3.285	2,429,014	3.2460	-0.27%
2022-12-15	3.760	3.730	3.760	3.710	3.790	2,126,587	7,960,881	3.7435	3.250	3.224	3.250	3.207	3.276	2,460,235	3.2358	0.00%
2022-12-14	3.760	3.760	3.800	3.720	3.860	3,543,200	13,424,420	3.7888	3.250	3.250	3.285	3.216	3.337	4,099,105	3.2750	0.53%
2022-12-13	3.740	3.740	3.760	3.710	3.800	1,771,200	6,644,432	3.7514	3.233	3.233	3.250	3.207	3.285	2,049,090	3.2426	-0.53%
2022-12-12	3.760	3.750	3.760	3.700	3.820	3,065,600	11,484,444	3.7462	3.250	3.241	3.250	3.198	3.302	3,546,573	3.2382	-1.31%
2022-12-09	3.810	3.800	3.810	3.720	3.860	5,182,000	19,692,156	3.8001	3.293	3.285	3.293	3.216	3.337	5,995,022	3.2848	0.53%
2022-12-08	3.790	3.780	3.790	3.740	3.840	2,793,600	10,581,056	3.7876	3.276	3.267	3.276	3.233	3.319	3,231,898	3.2739	0.80%
2022-12-07	3.760	3.750	3.760	3.740	3.910	5,003,200	19,143,012	3.8262	3.250	3.241	3.250	3.233	3.380	5,788,170	3.3073	-3.84%
2022-12-06	3.910	3.900	3.910	3.870	3.970	2,878,000	11,268,885	3.9155	3.380	3.371	3.380	3.345	3.432	3,329,540	3.3845	0.00%
2022-12-05	3.910	3.910	3.940	3.790	3.950	8,354,806	32,622,463	3.9046	3.380	3.380	3.406	3.276	3.414	9,665,621	3.3751	4.55%
2022-12-02	3.740	3.740	3.760	3.720	3.810	4,400,806	16,521,490	3.7542	3.233	3.233	3.250	3.216	3.293	5,091,264	3.2451	-0.27%
2022-12-01	3.750	3.740	3.750	3.750	3.900	9,215,200	35,407,692	3.8423	3.241	3.233	3.241	3.241	3.371	10,661,006	3.3212	0.54%
2022-11-30	3.730	3.730	3.740	3.650	3.740	3,624,800	13,364,278	3.6869	3.224	3.224	3.233	3.155	3.233	4,193,508	3.1869	2.47%
2022-11-29	3.640	3.640	3.650	3.430	3.680	6,418,061	23,147,395	3.6066	3.146	3.146	3.155	2.965	3.181	7,425,013	3.1175	5.20%
2022-11-28	3.460	3.460	3.480	3.400	3.520	3,280,800	11,278,232	3.4376	2.991	2.991	3.008	2.939	3.043	3,795,536	2.9714	-2.81%
2022-11-25	3.560	3.560	3.570	3.520	3.600	2,261,200	8,061,264	3.5650	3.077	3.077	3.086	3.043	3.112	2,615,968	3.0816	0.56%
2022-11-24	3.540	3.510	3.540	3.510	3.580	4,996,000	17,611,256	3.5251	3.060	3.034	3.060	3.034	3.094	5,779,840	3.0470	1.14%
2022-11-23	3.500	3.500	3.510	3.470	3.560	3,489,961	12,243,306	3.5081	3.025	3.025	3.034	2.999	3.077	4,037,513	3.0324	-0.28%
2022-11-22	3.510	3.510	3.530	3.490	3.650	4,847,200	17,142,520	3.5366	3.034	3.034	3.051	3.017	3.155	5,607,694	3.0570	0.57%
2022-11-21	3.490	3.480	3.490	3.490	3.630	3,988,000	14,045,524	3.5219	3.017	3.008	3.017	3.017	3.138	4,613,692	3.0443	-3.06%
2022-11-18	3.600	3.600	3.620	3.600	3.740	4,503,112	16,576,046	3.6810	3.112	3.112	3.129	3.112	3.233	5,209,621	3.1818	-3.23%
2022-11-17	3.720	3.720	3.730	3.610	3.750	5,579,200	20,450,526	3.6655	3.216	3.216	3.224	3.120	3.241	6,454,541	3.1684	1.36%
2022-11-16	3.670	3.670	3.680	3.620	3.790	7,457,215	27,549,235	3.6943	3.172	3.172	3.181	3.129	3.276	8,627,204	3.1933	-1.08%
2022-11-15	3.710	3.700	3.710	3.500	3.800	13,949,101	51,493,076	3.6915	3.207	3.198	3.207	3.025	3.285	16,137,625	3.1909	4.80%
2022-11-14	3.540	3.540	3.560	3.480	3.670	18,746,400	67,094,288	3.5790	3.060	3.060	3.077	3.008	3.172	21,687,589	3.0937	2.31%
2022-11-11	3.460	3.460	3.480	3.290	3.530	20,454,000	70,294,144	3.4367	2.991	2.991	3.008	2.844	3.051	23,663,101	2.9706	6.13%
2022-11-10	3.260	3.260	3.270	3.240	3.310	2,438,400	7,987,620	3.2758	2.818	2.818	2.827	2.801	2.861	2,820,969	2.8315	-1.51%
2022-11-09	3.310	3.300	3.310	3.240	3.310	3,528,800	11,559,828	3.2759	2.861	2.852	2.861	2.801	2.861	4,082,446	2.8316	1.85%
2022-11-08	3.250	3.230	3.250	3.220	3.280	1,676,000	5,446,748	3.2498	2.809	2.792	2.809	2.783	2.835	1,938,954	2.8091	-0.91%
2022-11-07	3.280	3.270	3.280	3.220	3.310	3,420,009	11,184,105	3.2702	2.835	2.827	2.835	2.783	2.861	3,956,586	2.8267	1.86%
2022-11-04	3.220	3.200	3.220	3.130	3.270	7,184,200	23,090,257	3.2140	2.783	2.766	2.783	2.706	2.827	8,311,355	2.7782	3.54%
2022-11-03	3.110	3.090	3.110	3.080	3.170	3,176,800	9,924,220	3.1240	2.688	2.671	2.688	2.662	2.740	3,675,219	2.7003	-1.58%
2022-11-02	3.160	3.160	3.180	3.050	3.210	4,501,200	14,255,956	3.1671	2.731	2.731	2.749	2.636	2.775	5,207,409	2.7376	1.94%
2022-11-01	3.100	3.090	3.100	2.940	3.150	12,089,200	37,051,016	3.0648	2.680	2.671	2.680	2.541	2.723	13,985,918	2.6492	5.80%
2022-10-31	2.930	2.920	2.930	2.890	3.040	4,977,200	14,766,946	2.9669	2.533	2.524	2.533	2.498	2.628	5,758,091	2.5646	0.00%
2022-10-28	2.930	2.910	2.930	2.890	3.020	5,139,200	15,093,552	2.9369	2.533	2.515	2.533	2.498	2.610	5,945,507	2.5386	-3.30%
2022-10-27	3.030	3.010	3.030	2.990	3.070	2,705,600	8,211,399	3.0350	2.619	2.602	2.619	2.585	2.654	3,130,091	2.6234	1.34%
2022-10-26	2.990	2.970	2.990	2.940	3.030	2,602,400	7,777,932	2.9888	2.585	2.567	2.585	2.541	2.619	3,010,700	2.5834	0.67%
2022-10-25	2.970	2.950	2.970	2.900	3.000	6,145,200	18,060,212	2.9389	2.567	2.550	2.567	2.507	2.593	7,109,342	2.5403	0.00%
2022-10-24	2.970	2.970	2.980	2.970	3.170	5,505,600	16,674,008	3.0286	2.567	2.567	2.576	2.567	2.740	6,369,393	2.6178	-5.71%
2022-10-21	3.150	3.130	3.150	3.130	3.200	2,338,000	7,379,508	3.1563	2.723	2.706	2.723	2.706	2.766	2,704,817	2.7283	0.32%
2022-10-20	3.140	3.100	3.140	3.050	3.170	3,711,600	11,535,216	3.1079	2.714	2.680	2.714	2.636	2.740	4,293,926	2.6864	-0.95%
2022-10-19	3.170	3.140	3.170	3.130	3.220	2,492,800	7,935,604	3.1834	2.740	2.714	2.740	2.706	2.783	2,883,904	2.7517	-1.25%
2022-10-18	3.210	3.200	3.210	3.150	3.220	3,866,587	12,337,112	3.1907	2.775	2.766	2.775	2.723	2.783	4,473,230	2.7580	1.26%
2022-10-17	3.170	3.170	3.190	3.120	3.190	1,802,800	5,688,172	3.1552	2.740	2.740	2.757	2.697	2.757	2,085,648	2.7273	-0.94%
2022-10-14	3.200	3.170	3.200	3.110	3.200	4,079,600	12,944,162	3.1729	2.766	2.740	2.766	2.688	2.766	4,719,663	2.7426	3.56%
2022-10-13	3.090	3.070	3.090	3.050	3.120	3,739,200	11,492,496	3.0735	2.671	2.654	2.671	2.636	2.697	4,325,856	2.6567	-0.96%
2022-10-12	3.120	3.090	3.120	3.030	3.150	3,097,200	9,525,966	3.0757	2.697	2.671	2.697	2.619	2.723	3,583,131	2.6586	0.65%
2022-10-11	3.100	3.070	3.100	3.060	3.130	4,658,000	14,349,956	3.0807	2.680	2.654	2.680	2.645	2.706	5,388,810	2.6629	0.00%
2022-10-10	3.100	3.080	3.100	3.060	3.140	4,891,600	15,149,488	3.0970	2.680	2.662	2.680	2.645	2.714	5,659,061	2.6770	0.98%
2022-10-07	3.070	3.050	3.100	3.030	3.080	111,200	340,299	3.0602	2.654	2.636	2.680	2.619	2.662	128,647	2.6452	-0.32%
2022-10-06	3.080	3.080	3.090	3.080	3.130	293,600	911,016	3.1029	2.662	2.662	2.671	2.662	2.706	339,664	2.6821	-3.14%
2022-10-05	3.180	3.170	3.180	3.040	3.210	1,693,200	5,333,200	3.1498	2.749	2.740	2.749	2.628	2.775	1,958,852	2.7226	4.95%
2022-10-03	3.030	3.010	3.030	3.000	3.140	1,236,800	3,778,336	3.0549	2.619	2.602	2.619	2.593	2.714	1,430,846	2.6406	-1.62%
2022-09-30	3.080	3.080	3.120	3.050	3.150	2,606,800	8,093,244	3.1047	2.662	2.662	2.697	2.636	2.723	3,015,790	2.6836	1.65%
2022-09-29	3.030	3.030	3.040	3.030	3.240	2,132,400	6,622,988	3.1059	2.619	2.619	2.628	2.619	2.801	2,466,960	2.6847	-5.31%
2022-09-28	3.200	3.180	3.200	3.180	3.280	3,324,000	10,709,720	3.2219	2.766	2.749	2.766	2.749	2.835	3,845,514	2.7850	-3.03%
2022-09-27	3.300	3.280	3.300	3.210	3.310	3,356,518	10,915,351	3.2520	2.852	2.835	2.852	2.775	2.861	3,883,134	2.8110	-0.30%
2022-09-26	3.310	3.260	3.310	3.240	3.310	3,158,000	10,367,864	3.2830	2.861	2.818	2.861	2.801	2.861	3,653,470	2.8378	-0.30%
2022-09-23	3.320	3.320	3.330	3.270	3.380	3,568,400	11,837,506	3.3173	2.870	2.870	2.878	2.827	2.922	4,128,259	2.8674	-1.48%
2022-09-22	3.370	3.340	3.370	3.290	3.380	3,942,400	13,179,912	3.3431	2.913	2.887	2.913	2.844	2.922	4,560,937	2.8897	0.30%
2022-09-21	3.360	3.330	3.360	3.320	3.400	3,419,800	11,418,776	3.3390	2.904	2.878	2.904	2.870	2.939	3,956,345	2.8862	-0.59%
2022-09-20	3.380	3.360	3.380	3.360	3.410	2,440,000	8,237,380	3.3760	2.922	2.904	2.922	2.904	2.948	2,822,820	2.9181	0.90%
2022-09-19	3.350	3.340	3.350	3.330	3.400	4,125,600	13,850,672	3.3573	2.896	2.887	2.896	2.878	2.939	4,772,880	2.9020	-0.30%
2022-09-16	3.360	3.360	3.390	3.360	3.500	10,951,200	37,410,340	3.4161	2.904	2.904	2.930	2.904	3.025	12,669,373	2.9528	-5.08%
2022-09-15	3.540	3.520	3.540	3.510	3.560	2,679,200	9,445,824	3.5256	3.060	3.043	3.060	3.034	3.077	3,099,549	3.0475	0.57%
2022-09-14	3.520	3.520	3.540	3.520	3.580	1,753,200	6,189,755	3.5305	3.043	3.043	3.060	3.043	3.094	2,028,266	3.0517	-2.22%
2022-09-13	3.600	3.570	3.600	3.570	3.630	3,289,417	11,824,860	3.5948	3.112	3.086	3.112	3.086	3.138	3,805,505	3.1073	1.12%
2022-09-09	3.560	3.560	3.570	3.510	3.570	3,842,000	13,617,728	3.5444	3.077	3.077	3.086	3.034	3.086	4,444,785	3.0638	1.42%
2022-09-08	3.510	3.500	3.510	3.510	3.580	1,972,000	6,979,280	3.5392	3.034	3.025	3.034	3.034	3.094	2,281,394	3.0592	-1.40%
2022-09-07	3.560	3.550	3.560	3.520	3.580	1,928,800	6,859,260	3.5562	3.077	3.069	3.077	3.043	3.094	2,231,416	3.0739	0.56%
2022-09-06	3.540	3.540	3.550	3.530	3.580	1,932,000	6,875,932	3.5590	3.060	3.060	3.069	3.051	3.094	2,235,118	3.0763	0.28%
2022-09-05	3.530	3.520	3.530	3.510	3.560	2,329,600	8,213,726	3.5258	3.051	3.043	3.051	3.034	3.077	2,695,099	3.0477	-0.56%
2022-09-02	3.550	3.550	3.560	3.520	3.600	3,717,600	13,182,907	3.5461	3.069	3.069	3.077	3.043	3.112	4,300,867	3.0652	-0.28%
2022-09-01	3.560	3.560	3.570	3.560	3.630	5,023,200	18,067,575	3.5968	3.077	3.077	3.086	3.077	3.138	5,811,308	3.1090	-1.39%
2022-08-31	3.610	3.610	3.630	3.580	3.670	4,978,000	18,069,540	3.6299	3.120	3.120	3.138	3.094	3.172	5,759,016	3.1376	-2.17%
2022-08-30	3.690	3.660	3.690	3.630	3.690	2,519,600	9,221,206	3.6598	3.190	3.164	3.190	3.138	3.190	2,914,909	3.1635	0.54%
2022-08-29	3.670	3.670	3.680	3.660	3.700	1,854,000	6,821,236	3.6792	3.172	3.172	3.181	3.164	3.198	2,144,881	3.1802	-1.08%
2022-08-26	3.710	3.710	3.720	3.690	3.740	1,073,600	3,981,510	3.7086	3.207	3.207	3.216	3.190	3.233	1,242,041	3.2056	0.00%
2022-08-25	3.710	3.700	3.710	3.630	3.720	1,929,600	7,111,976	3.6857	3.207	3.198	3.207	3.138	3.216	2,232,342	3.1859	1.92%
2022-08-24	3.640	3.630	3.640	3.620	3.750	3,832,000	14,048,412	3.6661	3.146	3.138	3.146	3.129	3.241	4,433,216	3.1689	-1.62%
2022-08-23	3.700	3.700	3.720	3.690	3.750	2,836,800	10,520,398	3.7085	3.198	3.198	3.216	3.190	3.241	3,281,876	3.2056	-0.80%
2022-08-22	3.730	3.720	3.730	3.720	3.820	3,215,200	12,060,656	3.7511	3.224	3.216	3.224	3.216	3.302	3,719,644	3.2424	-2.61%
2022-08-19	3.830	3.800	3.830	3.790	3.850	1,176,400	4,494,088	3.8202	3.311	3.285	3.311	3.276	3.328	1,360,970	3.3021	0.00%
2022-08-18	3.830	3.810	3.830	3.810	3.880	2,030,800	7,806,116	3.8439	3.311	3.293	3.311	3.293	3.354	2,349,419	3.3226	-0.52%
2022-08-17	3.850	3.840	3.850	3.810	3.910	2,594,800	10,002,912	3.8550	3.328	3.319	3.328	3.293	3.380	3,001,907	3.3322	1.05%
2022-08-16	3.810	3.810	3.820	3.800	3.860	1,339,200	5,122,892	3.8253	3.293	3.293	3.302	3.285	3.337	1,549,312	3.3066	-0.52%
2022-08-15	3.830	3.820	3.830	3.810	3.900	1,881,200	7,242,220	3.8498	3.311	3.302	3.311	3.293	3.371	2,176,348	3.3277	-1.79%
2022-08-12	3.900	3.890	3.900	3.850	3.920	3,168,800	12,324,239	3.8892	3.371	3.362	3.371	3.328	3.388	3,665,964	3.3618	0.26%
2022-08-11	3.890	3.890	3.900	3.750	3.920	5,542,800	21,402,332	3.8613	3.362	3.362	3.371	3.241	3.388	6,412,430	3.3376	4.29%
2022-08-10	3.730	3.710	3.730	3.680	3.820	1,740,400	6,489,952	3.7290	3.224	3.207	3.224	3.181	3.302	2,013,458	3.2233	-1.58%
2022-08-09	3.790	3.790	3.800	3.740	3.810	3,264,800	12,338,908	3.7794	3.276	3.276	3.285	3.233	3.293	3,777,026	3.2668	1.07%
2022-08-08	3.750	3.740	3.750	3.730	3.790	3,056,000	11,479,780	3.7565	3.241	3.233	3.241	3.224	3.276	3,535,467	3.2470	-0.27%
2022-08-05	3.760	3.750	3.760	3.650	3.770	4,519,200	16,773,723	3.7117	3.250	3.241	3.250	3.155	3.259	5,228,233	3.2083	2.73%
2022-08-04	3.660	3.650	3.660	3.610	3.700	4,187,600	15,234,344	3.6380	3.164	3.155	3.164	3.120	3.198	4,844,607	3.1446	-0.27%
2022-08-03	3.670	3.660	3.670	3.640	3.730	4,742,000	17,356,018	3.6601	3.172	3.164	3.172	3.146	3.224	5,485,989	3.1637	0.00%
2022-08-02	3.670	3.670	3.680	3.650	3.720	4,178,400	15,349,012	3.6734	3.172	3.172	3.181	3.155	3.216	4,833,964	3.1752	-1.87%
2022-08-01	3.740	3.730	3.740	3.690	3.770	4,894,800	18,187,740	3.7157	3.233	3.224	3.233	3.190	3.259	5,662,763	3.2118	-0.53%
2022-07-29	3.760	3.760	3.780	3.730	3.810	3,928,800	14,814,836	3.7708	3.250	3.250	3.267	3.224	3.293	4,545,203	3.2594	-1.05%
2022-07-28	3.800	3.800	3.810	3.770	3.840	2,488,000	9,479,272	3.8100	3.285	3.285	3.293	3.259	3.319	2,878,351	3.2933	0.00%
2022-07-27	3.800	3.770	3.800	3.750	3.830	3,900,400	14,730,696	3.7767	3.285	3.259	3.285	3.241	3.311	4,512,348	3.2645	-0.26%
2022-07-26	3.810	3.810	3.840	3.790	3.850	2,458,000	9,383,124	3.8174	3.293	3.293	3.319	3.276	3.328	2,843,644	3.2997	0.26%
2022-07-25	3.800	3.800	3.810	3.800	3.850	1,720,400	6,573,296	3.8208	3.285	3.285	3.293	3.285	3.328	1,990,320	3.3026	-1.30%
2022-07-22	3.850	3.840	3.850	3.830	3.900	2,234,000	8,614,692	3.8562	3.328	3.319	3.328	3.311	3.371	2,584,500	3.3332	0.00%
2022-07-21	3.850	3.830	3.850	3.830	3.870	1,958,000	7,529,390	3.8454	3.328	3.311	3.328	3.311	3.345	2,265,198	3.3239	-0.26%
2022-07-20	3.860	3.850	3.860	3.830	3.910	2,831,387	10,930,389	3.8604	3.337	3.328	3.337	3.311	3.380	3,275,613	3.3369	-0.52%
2022-07-19	3.880	3.860	3.880	3.820	3.900	2,799,600	10,774,964	3.8488	3.354	3.337	3.354	3.302	3.371	3,238,839	3.3268	0.78%
2022-07-18	3.850	3.850	3.870	3.800	3.880	2,961,600	11,378,248	3.8419	3.328	3.328	3.345	3.285	3.354	3,426,256	3.3209	1.58%
2022-07-15	3.790	3.790	3.800	3.760	3.920	10,744,400	41,594,224	3.8712	3.276	3.276	3.285	3.250	3.388	12,430,127	3.3462	-4.53%
2022-07-14	3.970	3.950	3.970	3.930	4.030	4,848,400	19,244,615	3.9693	3.432	3.414	3.432	3.397	3.483	5,609,083	3.4310	-1.49%
2022-07-13	4.030	4.020	4.030	3.990	4.040	4,016,000	16,147,144	4.0207	3.483	3.475	3.483	3.449	3.492	4,646,085	3.4754	1.00%
2022-07-12	3.990	3.980	3.990	3.910	4.010	3,352,320	13,338,209	3.9788	3.449	3.440	3.449	3.380	3.466	3,878,277	3.4392	0.76%
2022-07-11	3.960	3.960	3.970	3.920	4.010	3,396,000	13,402,069	3.9464	3.423	3.423	3.432	3.388	3.466	3,928,811	3.4112	-1.25%
2022-07-08	4.010	3.990	4.010	3.970	4.060	3,415,600	13,661,172	3.9996	3.466	3.449	3.466	3.432	3.509	3,951,486	3.4572	0.50%
2022-07-07	3.990	3.970	3.990	3.930	3.990	6,159,200	24,398,302	3.9613	3.449	3.432	3.449	3.397	3.449	7,125,539	3.4241	1.01%
2022-07-06	3.950	3.950	3.960	3.900	4.030	9,587,387	37,915,906	3.9548	3.414	3.414	3.423	3.371	3.483	11,091,586	3.4184	-2.23%
2022-07-05	4.040	4.010	4.040	4.010	4.120	2,874,400	11,666,906	4.0589	3.492	3.466	3.492	3.466	3.561	3,325,375	3.5084	1.07%
2022-07-04	4.290	4.280	4.290	4.270	4.410	7,683,200	33,074,706	4.3048	3.455	3.447	3.455	3.439	3.552	9,540,058	3.4669	-2.72%
2022-06-30	4.410	4.410	4.440	4.410	4.500	5,345,764	23,779,459	4.4483	3.552	3.552	3.576	3.552	3.624	6,637,716	3.5825	-0.23%
2022-06-29	4.420	4.420	4.430	4.410	4.620	5,877,200	26,456,024	4.5015	3.560	3.560	3.568	3.552	3.721	7,297,588	3.6253	-2.64%
2022-06-28	4.540	4.540	4.560	4.400	4.580	8,461,600	38,012,208	4.4923	3.656	3.656	3.672	3.544	3.689	10,506,580	3.6179	2.48%
2022-06-27	4.430	4.430	4.440	4.400	4.530	12,384,000	55,181,194	4.4558	3.568	3.568	3.576	3.544	3.648	15,376,936	3.5886	0.45%
2022-06-24	4.410	4.410	4.420	4.400	4.550	7,542,000	33,676,472	4.4652	3.552	3.552	3.560	3.544	3.664	9,364,733	3.5961	0.00%
2022-06-23	4.410	4.400	4.410	4.300	4.460	4,411,600	19,431,024	4.4045	3.552	3.544	3.552	3.463	3.592	5,477,785	3.5472	2.56%
2022-06-22	4.300	4.270	4.300	4.250	4.420	4,340,400	18,818,344	4.3356	3.463	3.439	3.463	3.423	3.560	5,389,378	3.4917	-2.05%
2022-06-21	4.390	4.390	4.410	4.360	4.440	2,416,500	10,631,466	4.3995	3.536	3.536	3.552	3.511	3.576	3,000,514	3.5432	0.46%
2022-06-20	4.370	4.370	4.380	4.340	4.450	5,660,800	24,864,240	4.3924	3.519	3.519	3.527	3.495	3.584	7,028,889	3.5374	-0.68%
2022-06-17	4.400	4.350	4.400	4.290	4.440	5,857,600	25,591,664	4.3690	3.544	3.503	3.544	3.455	3.576	7,273,251	3.5186	0.00%
2022-06-16	4.400	4.360	4.400	4.350	4.520	14,655,600	64,787,836	4.4207	3.544	3.511	3.544	3.503	3.640	18,197,531	3.5603	-1.57%
2022-06-15	4.470	4.460	4.470	4.280	4.590	29,381,600	130,881,132	4.4545	3.600	3.592	3.600	3.447	3.697	36,482,477	3.5875	4.44%
2022-06-14	4.280	4.260	4.280	4.020	4.300	19,542,000	81,293,280	4.1599	3.447	3.431	3.447	3.238	3.463	24,264,865	3.3502	2.39%
2022-06-13	4.180	4.160	4.180	4.140	4.350	7,869,200	33,154,260	4.2132	3.366	3.350	3.366	3.334	3.503	9,771,010	3.3931	-3.91%
2022-06-10	4.350	4.350	4.360	4.260	4.390	14,259,200	61,966,424	4.3457	3.503	3.503	3.511	3.431	3.536	17,705,330	3.4999	0.00%
2022-06-09	4.350	4.350	4.360	4.320	4.470	8,938,400	39,363,168	4.4038	3.503	3.503	3.511	3.479	3.600	11,098,612	3.5467	-0.23%
2022-06-08	4.360	4.360	4.380	4.270	4.400	5,795,580	25,124,630	4.3351	3.511	3.511	3.527	3.439	3.544	7,196,242	3.4914	1.87%
2022-06-07	4.280	4.280	4.300	4.270	4.370	5,318,000	22,972,366	4.3197	3.447	3.447	3.463	3.439	3.519	6,603,242	3.4790	-1.15%
2022-06-06	4.330	4.300	4.330	4.140	4.340	8,974,960	38,147,071	4.2504	3.487	3.463	3.487	3.334	3.495	11,144,008	3.4231	3.59%
2022-06-02	4.180	4.180	4.200	4.120	4.230	3,394,400	14,170,728	4.1747	3.366	3.366	3.383	3.318	3.407	4,214,751	3.3622	-1.42%
2022-06-01	4.240	4.220	4.240	4.150	4.240	3,510,000	14,752,944	4.2031	3.415	3.399	3.415	3.342	3.415	4,358,289	3.3850	1.44%
2022-05-31	4.180	4.180	4.190	4.090	4.210	5,993,536	24,953,120	4.1633	3.366	3.366	3.374	3.294	3.391	7,442,040	3.3530	1.70%
2022-05-30	4.110	4.100	4.110	4.050	4.140	2,626,194	10,733,222	4.0870	3.310	3.302	3.310	3.262	3.334	3,260,886	3.2915	0.74%
2022-05-27	4.080	4.080	4.100	4.060	4.160	3,250,000	13,339,588	4.1045	3.286	3.286	3.302	3.270	3.350	4,035,452	3.3056	-1.45%
2022-05-26	4.140	4.110	4.140	4.030	4.150	3,156,800	12,964,345	4.1068	3.334	3.310	3.334	3.246	3.342	3,919,728	3.3075	1.97%
2022-05-25	4.060	4.050	4.060	4.050	4.100	1,911,600	7,773,432	4.0665	3.270	3.262	3.270	3.262	3.302	2,373,591	3.2750	-0.25%
2022-05-24	4.070	4.030	4.070	4.010	4.170	3,778,400	15,385,704	4.0720	3.278	3.246	3.278	3.230	3.358	4,691,555	3.2794	-2.16%
2022-05-23	4.160	4.150	4.160	4.100	4.180	3,552,491	14,707,373	4.1400	3.350	3.342	3.350	3.302	3.366	4,411,049	3.3342	1.22%
2022-05-20	4.110	4.110	4.120	4.070	4.170	5,764,000	23,741,328	4.1189	3.310	3.310	3.318	3.278	3.358	7,157,030	3.3172	1.48%
2022-05-19	4.050	4.050	4.060	3.990	4.080	1,747,600	7,051,243	4.0348	3.262	3.262	3.270	3.213	3.286	2,169,956	3.2495	-0.74%
2022-05-18	4.080	4.080	4.090	4.040	4.160	5,204,517	21,379,241	4.1078	3.286	3.286	3.294	3.254	3.350	6,462,333	3.3083	0.49%
2022-05-17	4.060	4.050	4.060	4.000	4.080	4,654,200	18,852,781	4.0507	3.270	3.262	3.270	3.221	3.286	5,779,016	3.2623	1.00%
2022-05-16	4.020	4.010	4.020	3.990	4.110	1,742,800	7,006,740	4.0204	3.238	3.230	3.238	3.213	3.310	2,163,996	3.2379	-0.25%
2022-05-13	4.030	4.030	4.050	3.980	4.070	3,769,215	15,188,301	4.0296	3.246	3.246	3.262	3.205	3.278	4,680,150	3.2453	1.26%
2022-05-12	3.980	3.970	3.980	3.950	4.070	6,114,000	24,473,234	4.0028	3.205	3.197	3.205	3.181	3.278	7,591,617	3.2237	-2.21%
2022-05-11	4.070	4.050	4.070	3.980	4.230	13,420,800	55,080,372	4.1041	3.278	3.262	3.278	3.205	3.407	16,664,308	3.3053	2.26%
2022-05-10	3.980	3.980	3.990	3.880	4.020	7,367,600	29,156,611	3.9574	3.205	3.205	3.213	3.125	3.238	9,148,185	3.1871	-0.75%
2022-05-06	4.010	4.000	4.010	3.960	4.110	11,552,800	46,466,496	4.0221	3.230	3.221	3.230	3.189	3.310	14,344,854	3.2392	-2.43%
2022-05-05	4.110	4.110	4.120	4.090	4.280	14,449,600	60,340,678	4.1759	3.310	3.310	3.318	3.294	3.447	17,941,746	3.3631	0.74%
2022-05-04	4.080	4.080	4.090	4.030	4.160	3,062,800	12,485,817	4.0766	3.286	3.286	3.294	3.246	3.350	3,803,010	3.2831	-1.92%
2022-05-03	4.160	4.140	4.160	4.000	4.570	15,346,980	64,377,128	4.1948	3.350	3.334	3.350	3.221	3.681	19,056,003	3.3783	-13.15%
2022-04-29	4.790	4.790	4.820	4.570	4.820	1,557,200	7,331,380	4.7081	3.858	3.858	3.882	3.681	3.882	1,933,540	3.7917	2.35%
2022-04-28	4.680	4.640	4.680	4.450	4.750	3,624,400	16,724,594	4.6144	3.769	3.737	3.769	3.584	3.825	4,500,337	3.7163	6.61%
2022-04-27	4.390	4.360	4.390	4.200	4.400	4,748,800	20,391,380	4.2940	3.536	3.511	3.536	3.383	3.544	5,896,479	3.4582	3.29%
2022-04-26	4.250	4.220	4.250	4.180	4.400	12,854,000	54,660,754	4.2524	3.423	3.399	3.423	3.366	3.544	15,960,525	3.4247	-1.85%
2022-04-25	4.330	4.320	4.330	4.270	4.530	17,854,160	78,091,546	4.3739	3.487	3.479	3.487	3.439	3.648	22,169,112	3.5225	-5.87%
2022-04-22	4.600	4.580	4.600	4.480	4.660	4,238,400	19,502,052	4.6013	3.705	3.689	3.705	3.608	3.753	5,262,727	3.7057	2.68%
2022-04-21	4.480	4.470	4.480	4.480	4.650	7,030,200	31,915,612	4.5398	3.608	3.600	3.608	3.608	3.745	8,729,242	3.6562	-1.97%
2022-04-20	4.570	4.560	4.570	4.550	4.710	10,320,449	47,727,367	4.6245	3.681	3.672	3.681	3.664	3.793	12,814,671	3.7244	-2.14%
2022-04-19	4.670	4.660	4.670	4.570	4.790	14,523,600	67,425,494	4.6425	3.761	3.753	3.761	3.681	3.858	18,033,630	3.7389	-3.91%
2022-04-14	4.860	4.850	4.860	4.780	4.970	7,857,600	38,458,536	4.8944	3.914	3.906	3.914	3.850	4.003	9,756,607	3.9418	2.97%
2022-04-13	4.720	4.720	4.730	4.680	4.820	4,367,200	20,759,764	4.7536	3.801	3.801	3.809	3.769	3.882	5,422,655	3.8283	-1.46%
2022-04-12	4.790	4.780	4.790	4.620	4.840	9,653,400	45,872,742	4.7520	3.858	3.850	3.858	3.721	3.898	11,986,411	3.8271	2.79%
2022-04-11	4.660	4.660	4.670	4.650	5.080	12,026,000	57,037,711	4.7429	3.753	3.753	3.761	3.745	4.091	14,932,416	3.8197	-7.36%
2022-04-08	5.030	5.030	5.040	4.920	5.090	3,429,600	17,152,252	5.0012	4.051	4.051	4.059	3.962	4.099	4,258,458	4.0278	1.82%
2022-04-07	4.940	4.940	4.960	4.920	5.130	5,444,400	27,307,200	5.0156	3.978	3.978	3.995	3.962	4.132	6,760,190	4.0394	-3.33%
2022-04-06	5.110	5.110	5.150	5.080	5.250	7,415,200	38,069,996	5.1340	4.115	4.115	4.148	4.091	4.228	9,207,288	4.1348	-4.84%
2022-04-04	5.370	5.370	5.380	5.270	5.420	518,400	2,777,866	5.3585	4.325	4.325	4.333	4.244	4.365	643,686	4.3156	1.90%
2022-04-01	5.270	5.250	5.270	5.090	5.280	1,088,800	5,683,564	5.2200	4.244	4.228	4.244	4.099	4.252	1,351,939	4.2040	2.73%
2022-03-31	5.130	5.130	5.150	5.080	5.190	1,007,600	5,160,288	5.1214	4.132	4.132	4.148	4.091	4.180	1,251,114	4.1246	0.59%
2022-03-30	5.100	5.060	5.100	4.850	5.110	5,422,800	27,227,102	5.0209	4.107	4.075	4.107	3.906	4.115	6,733,370	4.0436	5.37%
2022-03-29	4.840	4.830	4.840	4.780	4.910	2,942,400	14,211,668	4.8300	3.898	3.890	3.898	3.850	3.954	3,653,512	3.8899	-0.21%
2022-03-28	4.850	4.830	4.860	4.800	4.920	4,195,600	20,302,087	4.8389	3.906	3.890	3.914	3.866	3.962	5,209,583	3.8971	-1.42%
2022-03-25	4.920	4.880	4.920	4.870	5.160	3,800,800	18,982,708	4.9944	3.962	3.930	3.962	3.922	4.156	4,719,369	4.0223	-4.28%
2022-03-24	5.140	5.130	5.140	5.120	5.220	2,005,200	10,336,194	5.1547	4.140	4.132	4.140	4.123	4.204	2,489,812	4.1514	-0.77%
2022-03-23	5.180	5.180	5.190	5.100	5.210	4,240,000	21,940,586	5.1747	4.172	4.172	4.180	4.107	4.196	5,264,713	4.1675	0.39%
2022-03-22	5.160	5.120	5.160	4.900	5.160	5,288,800	26,878,445	5.0821	4.156	4.123	4.156	3.946	4.156	6,566,985	4.0930	4.03%
2022-03-21	4.960	4.950	4.960	4.940	5.290	5,222,400	26,622,296	5.0977	3.995	3.987	3.995	3.978	4.260	6,484,538	4.1055	-6.24%
2022-03-18	5.290	5.280	5.290	4.990	5.300	4,373,200	22,681,100	5.1864	4.260	4.252	4.260	4.019	4.268	5,430,105	4.1769	3.52%
2022-03-17	5.110	5.080	5.110	4.810	5.130	6,494,800	32,438,771	4.9946	4.115	4.091	4.115	3.874	4.132	8,064,448	4.0224	7.35%
2022-03-16	4.760	4.750	4.760	4.330	4.790	18,376,400	83,679,580	4.5536	3.834	3.825	3.834	3.487	3.858	22,817,566	3.6673	10.19%
2022-03-15	4.320	4.310	4.320	4.210	4.690	7,659,718	34,189,617	4.4636	3.479	3.471	3.479	3.391	3.777	9,510,901	3.5948	-6.70%
2022-03-14	4.630	4.610	4.630	4.560	4.940	9,541,600	45,012,082	4.7175	3.729	3.713	3.729	3.672	3.978	11,847,592	3.7993	-6.28%
2022-03-11	4.940	4.910	4.940	4.720	4.980	8,980,800	43,646,999	4.8600	3.978	3.954	3.978	3.801	4.011	11,151,259	3.9141	-1.79%
2022-03-10	5.030	4.990	5.030	4.950	5.180	2,918,000	14,765,202	5.0600	4.051	4.019	4.051	3.987	4.172	3,623,215	4.0752	0.60%
2022-03-09	5.000	4.980	5.000	4.800	5.170	5,826,000	28,765,473	4.9374	4.027	4.011	4.027	3.866	4.164	7,234,014	3.9764	0.00%
2022-03-08	5.000	4.990	5.000	4.990	5.230	3,229,600	16,528,978	5.1180	4.027	4.019	4.027	4.019	4.212	4,010,122	4.1218	-3.10%
2022-03-07	5.160	5.140	5.160	5.100	5.380	8,281,200	43,029,000	5.1960	4.156	4.140	4.156	4.107	4.333	10,282,581	4.1846	-5.32%
2022-03-04	5.450	5.420	5.450	5.420	5.570	4,347,200	23,800,512	5.4749	4.389	4.365	4.389	4.365	4.486	5,397,821	4.4093	-3.88%
2022-03-03	5.670	5.630	5.670	5.610	5.750	1,014,800	5,753,404	5.6695	4.566	4.534	4.566	4.518	4.631	1,260,055	4.5660	0.71%
2022-03-02	5.630	5.630	5.660	5.560	5.710	1,484,000	8,356,368	5.6310	4.534	4.534	4.558	4.478	4.599	1,842,650	4.5350	-2.76%
2022-03-01	5.790	5.750	5.790	5.650	5.800	1,114,800	6,392,348	5.7341	4.663	4.631	4.663	4.550	4.671	1,384,222	4.6180	1.94%
2022-02-28	5.680	5.660	5.680	5.500	5.700	5,298,000	29,553,205	5.5782	4.574	4.558	4.574	4.429	4.591	6,578,408	4.4925	-1.05%
2022-02-25	5.740	5.740	5.750	5.680	5.830	804,800	4,613,744	5.7328	4.623	4.623	4.631	4.574	4.695	999,302	4.6170	0.70%
2022-02-24	5.700	5.700	5.720	5.680	5.910	3,217,600	18,694,376	5.8100	4.591	4.591	4.607	4.574	4.760	3,995,222	4.6792	-2.90%
2022-02-23	5.870	5.870	5.900	5.710	5.950	2,072,400	12,121,218	5.8489	4.727	4.727	4.752	4.599	4.792	2,573,253	4.7105	0.69%
2022-02-22	5.830	5.800	5.830	5.770	5.960	3,423,600	19,984,550	5.8373	4.695	4.671	4.695	4.647	4.800	4,251,008	4.7011	-2.83%
2022-02-21	6.000	5.970	6.000	5.950	6.080	2,094,000	12,530,232	5.9839	4.832	4.808	4.832	4.792	4.897	2,600,073	4.8192	-0.99%
2022-02-18	6.060	6.050	6.060	5.970	6.080	1,429,600	8,640,108	6.0437	4.880	4.872	4.880	4.808	4.897	1,775,102	4.8674	0.17%
2022-02-17	6.050	6.030	6.050	5.970	6.140	5,173,200	31,263,760	6.0434	4.872	4.856	4.872	4.808	4.945	6,423,447	4.8671	-1.47%
2022-02-16	6.140	6.110	6.140	6.060	6.200	3,759,200	22,956,168	6.1067	4.945	4.921	4.945	4.880	4.993	4,667,715	4.9181	0.82%
2022-02-15	6.090	6.060	6.110	6.050	6.270	3,883,600	23,771,664	6.1210	4.905	4.880	4.921	4.872	5.050	4,822,179	4.9297	-1.77%
2022-02-14	6.200	6.150	6.200	6.130	6.330	3,897,000	24,140,218	6.1946	4.993	4.953	4.993	4.937	5.098	4,838,818	4.9889	-2.52%
2022-02-11	6.360	6.360	6.370	6.340	6.520	2,910,400	18,669,896	6.4149	5.122	5.122	5.130	5.106	5.251	3,613,779	5.1663	-0.31%
2022-02-10	6.380	6.380	6.390	6.340	6.450	3,097,600	19,811,165	6.3956	5.138	5.138	5.146	5.106	5.195	3,846,221	5.1508	0.47%
2022-02-09	6.350	6.310	6.350	6.270	6.390	3,820,400	24,144,898	6.3200	5.114	5.082	5.114	5.050	5.146	4,743,705	5.0899	-0.31%
2022-02-08	6.370	6.300	6.370	6.230	6.440	4,284,800	26,996,990	6.3006	5.130	5.074	5.130	5.017	5.187	5,320,341	5.0743	-0.93%
2022-02-07	6.430	6.430	6.440	6.050	6.440	4,042,800	25,616,644	6.3364	5.178	5.178	5.187	4.872	5.187	5,019,855	5.1031	2.72%
2022-02-04	6.260	6.210	6.260	6.140	6.270	802,000	4,984,004	6.2145	5.042	5.001	5.042	4.945	5.050	995,826	5.0049	3.13%
2022-01-31	6.070	6.040	6.090	6.020	6.140	164,000	995,838	6.0722	4.889	4.864	4.905	4.848	4.945	203,635	4.8903	0.66%
2022-01-28	6.030	6.020	6.060	6.010	6.180	1,386,400	8,412,304	6.0677	4.856	4.848	4.880	4.840	4.977	1,721,462	4.8867	-2.90%
2022-01-27	6.210	6.190	6.210	6.140	6.420	966,400	6,016,664	6.2259	5.001	4.985	5.001	4.945	5.170	1,199,957	5.0141	-3.72%
2022-01-26	6.450	6.400	6.450	6.330	6.590	3,422,400	22,036,154	6.4388	5.195	5.154	5.195	5.098	5.307	4,249,518	5.1856	0.47%
2022-01-25	6.420	6.420	6.450	6.320	6.570	2,972,800	19,195,844	6.4572	5.170	5.170	5.195	5.090	5.291	3,691,259	5.2004	-1.38%
2022-01-24	6.510	6.510	6.520	6.490	6.770	1,697,800	11,150,528	6.5676	5.243	5.243	5.251	5.227	5.452	2,108,120	5.2893	-2.84%
2022-01-21	6.700	6.700	6.730	6.680	6.810	1,882,000	12,664,940	6.7295	5.396	5.396	5.420	5.380	5.485	2,336,837	5.4197	-1.03%
2022-01-20	6.770	6.740	6.770	6.450	6.800	4,300,000	28,660,548	6.6652	5.452	5.428	5.452	5.195	5.476	5,339,214	5.3679	4.64%
2022-01-19	6.470	6.470	6.500	6.440	6.590	2,396,800	15,563,845	6.4936	5.211	5.211	5.235	5.187	5.307	2,976,053	5.2297	0.62%
2022-01-18	6.430	6.410	6.430	6.340	6.520	1,412,000	9,081,809	6.4319	5.178	5.162	5.178	5.106	5.251	1,753,249	5.1800	1.42%
2022-01-17	6.340	6.340	6.410	6.220	6.480	2,250,400	14,286,960	6.3486	5.106	5.106	5.162	5.009	5.219	2,794,271	5.1129	0.16%
2022-01-14	6.330	6.330	6.340	6.240	6.400	2,918,000	18,457,054	6.3252	5.098	5.098	5.106	5.025	5.154	3,623,215	5.0941	-1.56%
2022-01-13	6.430	6.430	6.450	6.340	6.620	3,573,200	23,102,004	6.4654	5.178	5.178	5.195	5.106	5.331	4,436,763	5.2070	-1.68%
2022-01-12	6.540	6.480	6.540	6.280	6.540	5,236,000	33,363,913	6.3720	5.267	5.219	5.267	5.058	5.267	6,501,424	5.1318	3.48%
2022-01-11	6.320	6.320	6.340	6.290	6.600	6,221,200	39,923,306	6.4173	5.090	5.090	5.106	5.066	5.315	7,724,725	5.1682	-2.17%
2022-01-10	6.460	6.460	6.470	6.320	6.500	2,145,600	13,734,028	6.4010	5.203	5.203	5.211	5.090	5.235	2,664,144	5.1551	-0.31%
2022-01-07	6.480	6.440	6.480	6.400	6.600	2,112,296	13,651,473	6.4629	5.219	5.187	5.219	5.154	5.315	2,622,791	5.2049	-0.46%
2022-01-06	6.510	6.510	6.520	6.240	6.580	5,414,800	34,992,604	6.4624	5.243	5.243	5.251	5.025	5.299	6,723,436	5.2046	0.15%
2022-01-05	6.500	6.500	6.530	6.480	6.900	8,932,800	59,198,382	6.6271	5.235	5.235	5.259	5.219	5.557	11,091,658	5.3372	-4.41%
2022-01-04	6.800	6.780	6.800	6.660	6.920	6,613,200	44,826,556	6.7783	5.476	5.460	5.476	5.364	5.573	8,211,463	5.4590	1.80%
2022-01-03	6.680	6.680	6.710	6.630	6.810	586,000	3,909,378	6.6713	5.380	5.380	5.404	5.340	5.485	727,623	5.3728	0.30%
2021-12-31	6.660	6.660	6.680	6.660	6.880	460,800	3,121,580	6.7743	5.364	5.364	5.380	5.364	5.541	572,165	5.4557	-1.33%
2021-12-30	6.750	6.750	6.780	6.670	6.840	938,000	6,329,642	6.7480	5.436	5.436	5.460	5.372	5.509	1,164,694	5.4346	1.81%
2021-12-29	6.630	6.630	6.680	6.610	6.780	386,400	2,571,405	6.6548	5.340	5.340	5.380	5.323	5.460	479,784	5.3595	-2.21%
2021-12-28	6.780	6.740	6.780	6.670	6.830	1,729,244	11,662,151	6.7441	5.460	5.428	5.460	5.372	5.501	2,147,164	5.4314	-0.73%
2021-12-24	6.830	6.800	6.830	6.800	6.950	1,349,600	9,270,764	6.8693	5.501	5.476	5.501	5.476	5.597	1,675,768	5.5322	-0.58%
2021-12-23	6.870	6.830	6.870	6.760	6.900	1,672,100	11,432,599	6.8373	5.533	5.501	5.533	5.444	5.557	2,076,209	5.5065	1.93%
2021-12-22	6.740	6.730	6.740	6.700	7.010	4,001,422	27,114,907	6.7763	5.428	5.420	5.428	5.396	5.646	4,968,476	5.4574	-2.60%
2021-12-21	6.920	6.920	6.940	6.870	7.210	5,576,000	38,859,157	6.9690	5.573	5.573	5.589	5.533	5.807	6,923,595	5.6126	-1.84%
2021-12-20	7.050	7.050	7.060	7.040	7.430	2,737,600	19,622,050	7.1676	5.678	5.678	5.686	5.670	5.984	3,399,217	5.7725	-4.73%
2021-12-17	7.400	7.360	7.400	7.290	7.530	2,574,000	18,972,970	7.3710	5.960	5.927	5.960	5.871	6.064	3,196,078	5.9363	-0.94%
2021-12-16	7.470	7.460	7.470	7.370	7.550	2,654,800	19,773,804	7.4483	6.016	6.008	6.016	5.936	6.080	3,296,406	5.9986	2.19%
2021-12-15	7.310	7.310	7.370	7.280	7.570	1,847,600	13,647,386	7.3865	5.887	5.887	5.936	5.863	6.097	2,294,124	5.9488	-2.01%
2021-12-14	7.460	7.430	7.510	7.380	7.800	4,342,800	32,664,922	7.5216	6.008	5.984	6.048	5.944	6.282	5,392,358	6.0576	-1.19%
2021-12-13	7.550	7.550	7.570	7.450	7.950	7,173,600	55,517,184	7.7391	6.080	6.080	6.097	6.000	6.403	8,907,299	6.2328	2.86%
2021-12-10	7.340	7.340	7.370	7.320	7.560	3,453,600	25,493,536	7.3817	5.911	5.911	5.936	5.895	6.089	4,288,258	5.9450	-2.91%
2021-12-09	7.560	7.530	7.560	7.390	7.730	5,216,800	39,381,646	7.5490	6.089	6.064	6.089	5.952	6.225	6,477,584	6.0797	2.44%
2021-12-08	7.380	7.350	7.380	7.230	7.440	2,674,000	19,724,301	7.3763	5.944	5.919	5.944	5.823	5.992	3,320,246	5.9406	0.27%
2021-12-07	7.360	7.350	7.360	7.040	7.360	4,276,000	30,889,492	7.2239	5.927	5.919	5.927	5.670	5.927	5,309,414	5.8179	3.66%
2021-12-06	7.100	7.080	7.100	6.990	7.480	7,938,800	57,532,791	7.2470	5.718	5.702	5.718	5.629	6.024	9,857,431	5.8365	2.01%
2021-12-03	6.960	6.960	6.990	6.820	7.070	2,809,200	19,576,835	6.9688	5.605	5.605	5.629	5.493	5.694	3,488,121	5.6124	1.61%
2021-12-02	6.850	6.840	6.860	6.590	7.000	6,699,002	46,202,256	6.8969	5.517	5.509	5.525	5.307	5.638	8,318,001	5.5545	3.47%
2021-12-01	6.620	6.580	6.620	6.110	6.650	3,554,400	23,053,409	6.4859	5.331	5.299	5.331	4.921	5.356	4,413,419	5.2235	2.32%
2021-11-30	6.470	6.400	6.470	6.380	6.590	3,491,200	22,483,052	6.4399	5.211	5.154	5.211	5.138	5.307	4,334,945	5.1865	-1.22%
2021-11-29	6.550	6.500	6.550	6.460	6.660	1,588,000	10,357,941	6.5226	5.275	5.235	5.275	5.203	5.364	1,971,784	5.2531	-0.61%
2021-11-26	6.590	6.570	6.590	6.530	6.690	2,572,400	16,942,064	6.5861	5.307	5.291	5.307	5.259	5.388	3,194,092	5.3042	-2.23%
2021-11-25	6.740	6.710	6.740	6.590	6.750	2,374,400	15,822,471	6.6638	5.428	5.404	5.428	5.307	5.436	2,948,239	5.3668	0.75%
2021-11-24	6.690	6.670	6.690	6.510	6.750	3,986,600	26,583,084	6.6681	5.388	5.372	5.388	5.243	5.436	4,950,072	5.3702	0.60%
2021-11-23	6.650	6.650	6.660	6.560	6.860	3,835,600	25,745,198	6.7122	5.356	5.356	5.364	5.283	5.525	4,762,579	5.4057	0.15%
2021-11-22	6.640	6.640	6.670	6.310	6.720	8,469,200	55,807,539	6.5895	5.348	5.348	5.372	5.082	5.412	10,516,017	5.3069	4.08%
2021-11-19	6.380	6.370	6.380	6.130	6.430	4,160,650	26,381,158	6.3406	5.138	5.130	5.138	4.937	5.178	5,166,186	5.1065	2.90%
2021-11-18	6.200	6.200	6.230	6.190	6.290	2,404,844	14,968,316	6.2242	4.993	4.993	5.017	4.985	5.066	2,986,041	5.0128	-1.59%
2021-11-17	6.300	6.300	6.320	6.200	6.350	1,856,400	11,647,840	6.2744	5.074	5.074	5.090	4.993	5.114	2,305,050	5.0532	-1.56%
2021-11-16	6.400	6.330	6.400	6.090	6.420	4,092,000	25,696,294	6.2796	5.154	5.098	5.154	4.905	5.170	5,080,945	5.0574	3.06%
2021-11-15	6.210	6.190	6.210	6.190	6.640	3,243,200	20,488,352	6.3173	5.001	4.985	5.001	4.985	5.348	4,027,009	5.0877	-3.72%
2021-11-12	6.450	6.450	6.480	6.400	6.550	2,793,200	18,026,690	6.4538	5.195	5.195	5.219	5.154	5.275	3,468,254	5.1976	-1.23%
2021-11-11	6.530	6.520	6.530	6.140	6.590	8,269,200	52,991,804	6.4083	5.259	5.251	5.259	4.945	5.307	10,267,681	5.1610	6.53%
2021-11-10	6.130	6.100	6.130	5.940	6.250	7,438,000	44,957,424	6.0443	4.937	4.913	4.937	4.784	5.034	9,235,599	4.8678	-1.29%
2021-11-09	6.210	6.160	6.210	5.930	6.260	3,792,000	23,264,242	6.1351	5.001	4.961	5.001	4.776	5.042	4,708,442	4.9410	4.02%
2021-11-08	5.970	5.920	5.970	5.800	6.010	4,010,400	23,793,671	5.9330	4.808	4.768	4.808	4.671	4.840	4,979,624	4.7782	2.75%
2021-11-05	5.810	5.810	5.820	5.760	6.130	12,500,800	73,649,603	5.8916	4.679	4.679	4.687	4.639	4.937	15,521,964	4.7449	-6.29%
2021-11-04	6.200	6.130	6.200	6.040	6.200	3,005,290	18,424,037	6.1305	4.993	4.937	4.993	4.864	4.993	3,731,602	4.9373	2.31%
2021-11-03	6.060	6.020	6.060	5.880	6.120	3,887,600	23,289,926	5.9908	4.880	4.848	4.880	4.736	4.929	4,827,146	4.8248	0.33%
2021-11-02	6.040	5.990	6.040	5.970	6.270	6,505,200	39,422,896	6.0602	4.864	4.824	4.864	4.808	5.050	8,077,362	4.8807	-3.21%
2021-11-01	6.240	6.230	6.240	6.210	6.410	6,494,000	40,872,972	6.2940	5.025	5.017	5.025	5.001	5.162	8,063,455	5.0689	-2.35%
2021-10-29	6.390	6.390	6.410	6.210	6.750	9,296,000	59,372,660	6.3869	5.146	5.146	5.162	5.001	5.436	11,542,636	5.1438	-5.33%
2021-10-28	6.750	6.750	6.770	6.740	7.080	2,016,400	13,981,408	6.9338	5.436	5.436	5.452	5.428	5.702	2,503,719	5.5843	-2.60%
2021-10-27	6.930	6.920	6.930	6.900	7.200	1,681,200	11,744,274	6.9856	5.581	5.573	5.581	5.557	5.799	2,087,509	5.6260	-3.62%
2021-10-26	7.190	7.190	7.200	7.180	7.370	6,074,000	44,034,444	7.2497	5.791	5.791	5.799	5.782	5.936	7,541,950	5.8386	-1.37%
2021-10-25	7.290	7.260	7.290	6.900	7.430	9,023,600	65,765,219	7.2881	5.871	5.847	5.871	5.557	5.984	11,204,403	5.8696	4.89%
2021-10-22	6.950	6.950	6.960	6.930	7.100	2,429,200	16,945,994	6.9760	5.597	5.597	5.605	5.581	5.718	3,016,283	5.6182	-2.11%
2021-10-21	7.100	7.070	7.100	6.950	7.130	6,390,000	45,252,390	7.0818	5.718	5.694	5.718	5.597	5.742	7,934,320	5.7034	1.57%
2021-10-20	6.990	6.970	6.990	6.890	7.180	5,414,000	38,153,247	7.0471	5.629	5.613	5.629	5.549	5.782	6,722,443	5.6755	1.30%
2021-10-19	6.900	6.890	6.900	6.840	7.100	3,869,200	26,980,000	6.9730	5.557	5.549	5.557	5.509	5.718	4,804,299	5.6158	1.17%
2021-10-18	6.820	6.810	6.820	6.790	7.050	5,234,200	35,819,240	6.8433	5.493	5.485	5.493	5.468	5.678	6,499,189	5.5113	-1.87%
2021-10-15	6.950	6.950	6.990	6.810	7.060	12,022,606	83,362,291	6.9338	5.597	5.597	5.629	5.485	5.686	14,928,202	5.5842	-1.84%
2021-10-12	7.080	7.050	7.080	7.040	7.310	11,438,810	81,677,380	7.1404	5.702	5.678	5.702	5.670	5.887	14,203,315	5.7506	-0.56%
2021-10-11	7.120	7.120	7.140	7.030	7.520	13,940,400	99,787,161	7.1581	5.734	5.734	5.750	5.662	6.056	17,309,484	5.7649	-3.39%
2021-10-08	7.370	7.370	7.380	7.330	7.590	3,540,400	26,311,634	7.4318	5.936	5.936	5.944	5.903	6.113	4,396,036	5.9853	-2.38%
2021-10-07	7.550	7.550	7.580	7.360	7.650	2,301,600	17,342,545	7.5350	6.080	6.080	6.105	5.927	6.161	2,857,845	6.0684	1.62%
2021-10-06	7.430	7.410	7.430	7.120	7.580	3,489,200	25,824,184	7.4012	5.984	5.968	5.984	5.734	6.105	4,332,462	5.9606	0.27%
2021-10-05	7.410	7.370	7.410	7.240	7.450	1,794,000	13,183,558	7.3487	5.968	5.936	5.968	5.831	6.000	2,227,570	5.9184	0.54%
2021-10-04	7.370	7.270	7.370	7.200	7.550	2,369,200	17,251,300	7.2815	5.936	5.855	5.936	5.799	6.080	2,941,783	5.8642	-3.03%
2021-09-30	7.600	7.560	7.600	7.540	7.780	4,060,381	30,931,842	7.6180	6.121	6.089	6.121	6.072	6.266	5,041,684	6.1352	-2.31%
2021-09-29	7.780	7.770	7.780	7.470	7.780	5,864,000	44,744,276	7.6303	6.266	6.258	6.266	6.016	6.266	7,281,198	6.1452	1.57%
2021-09-28	7.660	7.660	7.680	7.480	7.740	6,339,200	48,529,156	7.6554	6.169	6.169	6.185	6.024	6.234	7,871,243	6.1654	2.41%
2021-09-27	7.480	7.480	7.490	7.320	7.980	20,875,200	157,156,281	7.5284	6.024	6.024	6.032	5.895	6.427	25,920,270	6.0631	-4.83%
2021-09-24	7.860	7.860	7.870	7.820	8.170	6,063,600	48,427,887	7.9867	6.330	6.330	6.338	6.298	6.580	7,529,037	6.4321	-1.87%
2021-09-23	8.010	7.930	8.010	7.840	8.250	9,965,600	79,871,774	8.0147	6.451	6.387	6.451	6.314	6.644	12,374,063	6.4548	0.63%
2021-09-21	7.960	7.960	7.990	7.730	8.030	2,914,300	23,006,382	7.8943	6.411	6.411	6.435	6.225	6.467	3,618,621	6.3578	0.76%
2021-09-20	7.900	7.860	7.900	7.560	8.000	5,786,000	45,239,252	7.8187	6.362	6.330	6.362	6.089	6.443	7,184,347	6.2969	-0.50%
2021-09-17	7.940	7.890	7.940	7.770	8.150	3,035,600	23,971,976	7.8969	6.395	6.354	6.395	6.258	6.564	3,769,237	6.3599	0.51%
2021-09-16	7.900	7.880	7.900	7.750	8.050	5,281,600	41,621,130	7.8804	6.362	6.346	6.362	6.242	6.483	6,558,045	6.3466	-0.13%
2021-09-15	7.910	7.830	7.910	7.790	7.980	6,365,600	49,963,056	7.8489	6.370	6.306	6.370	6.274	6.427	7,904,023	6.3212	-0.13%
2021-09-14	7.920	7.850	7.920	7.770	8.150	10,135,600	80,208,328	7.9135	6.378	6.322	6.378	6.258	6.564	12,585,148	6.3733	-0.88%
2021-09-13	7.990	7.990	8.000	7.990	8.260	9,666,000	78,358,039	8.1066	6.435	6.435	6.443	6.435	6.652	12,002,056	6.5287	-1.11%
2021-09-10	8.080	8.070	8.080	7.970	8.290	16,513,600	134,733,826	8.1590	6.507	6.499	6.507	6.419	6.676	20,504,569	6.5709	-0.49%
2021-09-09	8.120	8.100	8.120	7.910	8.150	6,543,600	52,535,200	8.0285	6.540	6.523	6.540	6.370	6.564	8,125,042	6.4658	0.62%
2021-09-08	8.070	8.050	8.070	7.930	8.230	16,634,400	134,339,199	8.0760	6.499	6.483	6.499	6.387	6.628	20,654,563	6.5041	-0.98%
2021-09-07	8.150	8.140	8.150	7.980	8.420	42,565,400	349,755,300	8.2169	6.564	6.556	6.564	6.427	6.781	52,852,507	6.6176	0.87%
2021-09-06	8.080	8.060	8.080	7.910	8.160	13,093,200	105,840,629	8.0836	6.507	6.491	6.507	6.370	6.572	16,257,534	6.5103	2.15%
2021-09-03	7.910	7.910	7.920	7.710	8.400	12,755,200	102,316,143	8.0215	6.370	6.370	6.378	6.209	6.765	15,837,847	6.4602	-1.98%
2021-09-02	8.070	8.060	8.070	7.880	8.150	16,616,800	133,221,825	8.0173	6.499	6.491	6.499	6.346	6.564	20,632,710	6.4568	2.02%
2021-09-01	7.910	7.870	7.910	7.530	8.150	22,427,200	178,061,809	7.9395	6.370	6.338	6.370	6.064	6.564	27,847,354	6.3942	3.40%
2021-08-31	7.650	7.650	7.660	7.150	7.690	16,747,600	124,611,132	7.4405	6.161	6.161	6.169	5.758	6.193	20,795,121	5.9923	0.79%
2021-08-30	7.590	7.540	7.590	7.150	8.010	34,143,600	252,664,008	7.4000	6.113	6.072	6.113	5.758	6.451	42,395,346	5.9597	-4.29%
2021-08-27	7.930	7.900	7.930	7.800	8.060	6,866,800	54,153,640	7.8863	6.387	6.362	6.387	6.282	6.491	8,526,352	6.3513	0.13%
2021-08-26	7.920	7.900	7.920	7.730	8.060	10,410,000	81,964,512	7.8736	6.378	6.362	6.378	6.225	6.491	12,925,865	6.3411	-1.12%
2021-08-25	8.010	8.010	8.020	7.620	8.490	20,011,800	158,707,656	7.9307	6.451	6.451	6.459	6.137	6.838	24,848,205	6.3871	-4.42%
2021-08-24	8.380	8.380	8.400	8.090	8.600	25,658,440	214,837,535	8.3730	6.749	6.749	6.765	6.515	6.926	31,859,512	6.7433	3.46%
2021-08-23	8.100	8.090	8.100	8.000	8.300	17,529,043	142,103,803	8.1068	6.523	6.515	6.523	6.443	6.685	21,765,422	6.5289	3.58%
2021-08-20	7.820	7.820	7.830	7.800	8.280	24,597,200	196,144,914	7.9743	6.298	6.298	6.306	6.282	6.668	30,541,794	6.4222	-1.14%
2021-08-19	7.910	7.900	7.910	7.720	8.990	71,036,000	598,180,224	8.4208	6.370	6.362	6.370	6.217	7.240	88,203,816	6.7818	-7.92%
2021-08-18	8.590	8.590	8.600	7.680	8.590	107,788,400	890,162,472	8.2584	6.918	6.918	6.926	6.185	6.918	133,838,451	6.6510	10.84%
2021-08-17	7.750	7.750	7.760	7.660	8.070	19,643,600	155,689,160	7.9257	6.242	6.242	6.250	6.169	6.499	24,391,020	6.3831	-1.65%
2021-08-16	7.880	7.870	7.880	7.800	8.170	30,038,800	240,159,590	7.9950	6.346	6.338	6.346	6.282	6.580	37,298,508	6.4389	1.03%
2021-08-13	7.800	7.800	7.810	7.710	8.010	13,024,400	102,892,320	7.9000	6.282	6.282	6.290	6.209	6.451	16,172,107	6.3623	-1.52%
2021-08-12	7.920	7.900	7.920	7.850	8.070	12,664,400	101,082,244	7.9816	6.378	6.362	6.378	6.322	6.499	15,725,103	6.4281	-0.50%
2021-08-11	7.960	7.940	7.960	7.840	8.140	28,736,408	229,639,993	7.9913	6.411	6.395	6.411	6.314	6.556	35,681,357	6.4359	-0.13%
2021-08-10	7.970	7.940	7.980	7.590	7.980	25,579,400	199,980,584	7.8180	6.419	6.395	6.427	6.113	6.427	31,761,370	6.2963	4.73%
2021-08-09	7.610	7.610	7.620	7.300	7.960	22,414,400	175,437,480	7.8270	6.129	6.129	6.137	5.879	6.411	27,831,460	6.3036	2.15%
2021-08-06	7.450	7.450	7.500	7.320	7.610	9,130,400	68,348,624	7.4858	6.000	6.000	6.040	5.895	6.129	11,337,014	6.0288	0.54%
2021-08-05	7.410	7.410	7.430	7.380	7.550	5,639,005	42,001,119	7.4483	5.968	5.968	5.984	5.944	6.080	7,001,827	5.9986	-0.94%
2021-08-04	7.480	7.460	7.480	7.240	7.660	9,636,800	71,600,280	7.4299	6.024	6.008	6.024	5.831	6.169	11,965,800	5.9837	1.08%
2021-08-03	7.400	7.390	7.400	6.960	7.920	19,224,400	144,463,484	7.5146	5.960	5.952	5.960	5.605	6.378	23,870,508	6.0520	0.95%
2021-08-02	7.330	7.320	7.330	6.510	7.330	16,943,600	121,579,352	7.1755	5.903	5.895	5.903	5.243	5.903	21,038,490	5.7789	8.92%
2021-07-30	6.730	6.690	6.730	6.600	6.910	5,189,600	34,871,453	6.7195	5.420	5.388	5.420	5.315	5.565	6,443,811	5.4116	-1.03%
2021-07-29	6.800	6.800	6.820	6.660	6.940	6,490,800	44,149,796	6.8019	5.476	5.476	5.493	5.364	5.589	8,059,482	5.4780	2.56%
2021-07-28	6.630	6.620	6.630	6.470	6.820	7,228,800	47,643,142	6.5907	5.340	5.331	5.340	5.211	5.493	8,975,840	5.3079	-0.45%
2021-07-27	6.660	6.640	6.660	6.510	6.990	19,930,000	136,668,037	6.8574	5.364	5.348	5.364	5.243	5.629	24,746,636	5.5227	-0.75%
2021-07-26	6.710	6.710	6.720	6.340	6.970	21,469,600	143,857,997	6.7005	5.404	5.404	5.412	5.106	5.613	26,658,323	5.3964	5.67%
2021-07-23	6.350	6.350	6.380	6.050	6.520	15,462,600	98,421,146	6.3651	5.114	5.114	5.138	4.872	5.251	19,199,565	5.1262	5.83%
2021-07-22	6.000	6.000	6.010	5.820	6.050	4,291,751	25,777,726	6.0063	4.832	4.832	4.840	4.687	4.872	5,328,971	4.8373	2.56%
2021-07-21	5.850	5.850	5.860	5.820	6.130	2,754,800	16,229,836	5.8915	4.711	4.711	4.719	4.687	4.937	3,420,574	4.7448	-2.99%
2021-07-20	6.030	6.030	6.050	5.800	6.150	3,442,400	20,648,576	5.9983	4.856	4.856	4.872	4.671	4.953	4,274,351	4.8308	-0.33%
2021-07-19	6.050	6.050	6.080	5.920	6.180	5,508,800	33,331,973	6.0507	4.872	4.872	4.897	4.768	4.977	6,840,154	4.8730	-0.17%
2021-07-16	6.060	6.050	6.060	5.710	6.140	12,025,200	72,023,840	5.9894	4.880	4.872	4.880	4.599	4.945	14,931,422	4.8236	6.32%
2021-07-15	5.700	5.700	5.710	5.530	5.740	1,904,000	10,752,948	5.6476	4.591	4.591	4.599	4.454	4.623	2,364,154	4.5483	0.53%
2021-07-14	5.670	5.630	5.670	5.630	5.890	2,410,800	13,795,388	5.7223	4.566	4.534	4.566	4.534	4.744	2,993,437	4.6085	-1.22%
2021-07-13	5.740	5.740	5.750	5.680	5.940	3,933,200	22,918,608	5.8270	4.623	4.623	4.631	4.574	4.784	4,883,767	4.6928	0.00%
2021-07-12	5.740	5.740	5.750	5.510	5.900	9,601,200	55,299,786	5.7597	4.623	4.623	4.631	4.438	4.752	11,921,596	4.6386	6.10%
2021-07-09	5.410	5.410	5.430	5.280	5.470	1,613,200	8,697,064	5.3912	4.357	4.357	4.373	4.252	4.405	2,003,074	4.3419	0.00%
2021-07-08	5.410	5.410	5.420	5.400	5.630	1,802,200	9,854,178	5.4679	4.357	4.357	4.365	4.349	4.534	2,237,752	4.4036	-2.70%
2021-07-07	5.560	5.560	5.570	5.540	5.620	447,200	2,486,104	5.5593	4.478	4.478	4.486	4.462	4.526	555,278	4.4772	-0.89%
2021-07-06	5.610	5.590	5.610	5.580	5.660	1,312,800	7,357,592	5.6045	4.518	4.502	4.518	4.494	4.558	1,630,074	4.5137	0.36%
2021-07-05	5.590	5.590	5.620	5.490	5.650	3,014,916	16,779,786	5.5656	4.502	4.502	4.526	4.421	4.550	3,743,554	4.4823	1.82%
2021-07-02	5.490	5.490	5.510	5.490	5.630	3,645,200	20,136,488	5.5241	4.421	4.421	4.438	4.421	4.534	4,526,163	4.4489	-2.49%
2021-06-30	5.630	5.630	5.640	5.460	5.700	3,496,000	19,680,750	5.6295	4.534	4.534	4.542	4.397	4.591	4,340,905	4.5338	1.26%
2021-06-29	5.560	5.520	5.560	5.460	5.660	2,238,800	12,442,688	5.5577	4.478	4.446	4.478	4.397	4.558	2,779,868	4.4760	-2.11%
2021-06-28	5.680	5.670	5.680	5.400	5.680	2,935,200	16,451,868	5.6050	4.574	4.566	4.574	4.349	4.574	3,644,572	4.5141	3.27%
2021-06-25	5.500	5.500	5.550	5.240	5.560	4,592,400	25,119,332	5.4698	4.429	4.429	4.470	4.220	4.478	5,702,281	4.4051	4.17%
2021-06-24	5.280	5.280	5.330	5.240	5.350	1,549,600	8,230,516	5.3114	4.252	4.252	4.293	4.220	4.309	1,924,104	4.2776	0.57%
2021-06-23	5.250	5.250	5.270	5.230	5.310	1,328,400	6,997,804	5.2678	4.228	4.228	4.244	4.212	4.276	1,649,445	4.2425	-0.38%
2021-06-22	5.270	5.270	5.280	5.190	5.350	2,807,200	14,822,916	5.2803	4.244	4.244	4.252	4.180	4.309	3,485,638	4.2526	0.76%
2021-06-21	5.230	5.210	5.230	5.090	5.230	1,574,168	8,159,276	5.1832	4.212	4.196	4.212	4.099	4.212	1,954,609	4.1744	1.16%
2021-06-18	5.170	5.150	5.170	5.080	5.200	1,504,568	7,751,855	5.1522	4.164	4.148	4.164	4.091	4.188	1,868,189	4.1494	1.37%
2021-06-17	5.100	5.100	5.130	5.060	5.230	2,057,600	10,550,724	5.1277	4.107	4.107	4.132	4.075	4.212	2,554,876	4.1296	0.20%
2021-06-16	5.090	5.090	5.100	5.060	5.140	823,298	4,189,358	5.0885	4.099	4.099	4.107	4.075	4.140	1,022,271	4.0981	0.20%
2021-06-15	5.080	5.080	5.090	5.000	5.190	4,280,000	21,625,282	5.0526	4.091	4.091	4.099	4.027	4.180	5,314,380	4.0692	-1.93%
2021-06-11	5.180	5.180	5.210	5.160	5.300	1,868,996	9,705,734	5.1930	4.172	4.172	4.196	4.156	4.268	2,320,691	4.1823	-0.58%
2021-06-10	5.210	5.210	5.220	5.200	5.260	767,600	4,009,736	5.2237	4.196	4.196	4.204	4.188	4.236	953,112	4.2070	-0.38%
2021-06-09	5.230	5.230	5.240	5.200	5.320	1,602,400	8,419,752	5.2545	4.212	4.212	4.220	4.188	4.285	1,989,664	4.2317	-1.32%
2021-06-08	5.300	5.270	5.300	5.160	5.300	918,400	4,828,536	5.2576	4.268	4.244	4.268	4.156	4.268	1,140,357	4.2342	1.15%
2021-06-07	5.240	5.240	5.260	5.230	5.360	1,620,800	8,555,096	5.2783	4.220	4.220	4.236	4.212	4.317	2,012,511	4.2510	-1.50%
2021-06-04	5.320	5.300	5.320	5.120	5.530	4,842,400	25,697,190	5.3067	4.285	4.268	4.285	4.123	4.454	6,012,700	4.2738	0.95%
2021-06-03	5.270	5.220	5.270	5.210	5.320	1,821,200	9,577,132	5.2587	4.244	4.204	4.244	4.196	4.285	2,261,343	4.2352	0.57%
2021-06-02	5.240	5.190	5.240	5.170	5.340	2,147,200	11,245,652	5.2374	4.220	4.180	4.220	4.164	4.301	2,666,130	4.2180	0.58%
2021-06-01	5.210	5.210	5.220	5.140	5.530	3,409,152	17,835,280	5.2316	4.196	4.196	4.204	4.140	4.454	4,233,068	4.2133	-0.55%
2021-05-31	5.540	5.510	5.540	5.360	5.620	7,658,000	42,083,312	5.4953	4.219	4.196	4.219	4.082	4.280	10,055,668	4.1850	3.17%
2021-05-28	5.370	5.370	5.390	5.270	5.570	12,270,258	67,052,126	5.4646	4.090	4.090	4.105	4.013	4.242	16,111,994	4.1616	1.90%
2021-05-27	5.270	5.270	5.300	5.260	5.370	1,300,000	6,896,172	5.3047	4.013	4.013	4.036	4.006	4.090	1,707,021	4.0399	-0.57%
2021-05-26	5.300	5.290	5.300	5.220	5.380	3,895,200	20,659,576	5.3039	4.036	4.029	4.036	3.975	4.097	5,114,761	4.0392	0.57%
2021-05-25	5.270	5.270	5.280	4.940	5.310	5,584,000	29,074,064	5.2067	4.013	4.013	4.021	3.762	4.044	7,332,313	3.9652	5.61%
2021-05-24	4.990	4.970	4.990	4.870	5.050	2,322,800	11,583,024	4.9867	3.800	3.785	3.800	3.709	3.846	3,050,053	3.7976	1.84%
2021-05-21	4.900	4.890	4.900	4.870	4.960	1,585,200	7,779,698	4.9077	3.732	3.724	3.732	3.709	3.777	2,081,515	3.7375	-0.81%
2021-05-20	4.940	4.930	4.940	4.900	4.950	1,067,240	5,252,654	4.9217	3.762	3.754	3.762	3.732	3.770	1,401,386	3.7482	0.20%
2021-05-18	4.930	4.930	4.940	4.910	4.960	1,456,800	7,190,314	4.9357	3.754	3.754	3.762	3.739	3.777	1,912,914	3.7588	0.82%
2021-05-17	4.890	4.890	4.900	4.860	5.000	2,729,200	13,403,780	4.9112	3.724	3.724	3.732	3.701	3.808	3,583,694	3.7402	-1.61%
2021-05-14	4.970	4.970	4.990	4.810	5.020	3,835,600	19,041,323	4.9644	3.785	3.785	3.800	3.663	3.823	5,036,501	3.7807	2.47%
2021-05-13	4.850	4.850	4.880	4.850	4.920	638,800	3,122,468	4.8880	3.694	3.694	3.716	3.694	3.747	838,804	3.7225	-1.62%
2021-05-12	4.930	4.930	4.940	4.880	4.960	913,600	4,479,002	4.9026	3.754	3.754	3.762	3.716	3.777	1,199,642	3.7336	0.20%
2021-05-11	4.920	4.900	4.920	4.850	4.930	830,800	4,061,938	4.8892	3.747	3.732	3.747	3.694	3.754	1,090,918	3.7234	0.00%
2021-05-10	4.920	4.910	4.920	4.880	4.940	893,200	4,385,812	4.9102	3.747	3.739	3.747	3.716	3.762	1,172,855	3.7394	0.20%
2021-05-07	4.910	4.910	4.930	4.910	4.980	568,800	2,809,688	4.9397	3.739	3.739	3.754	3.739	3.793	746,887	3.7619	-0.41%
2021-05-06	4.930	4.910	4.930	4.910	5.110	1,392,000	6,872,264	4.9370	3.754	3.739	3.754	3.739	3.892	1,827,826	3.7598	-0.20%
2021-05-05	4.940	4.920	4.940	4.890	4.970	214,000	1,054,668	4.9284	3.762	3.747	3.762	3.724	3.785	281,002	3.7532	-1.00%
2021-05-04	4.990	4.960	4.990	4.940	5.020	185,024	920,387	4.9744	3.800	3.777	3.800	3.762	3.823	242,954	3.7883	2.89%
2021-05-03	4.850	4.850	4.870	4.810	4.950	455,600	2,211,468	4.8540	3.694	3.694	3.709	3.663	3.770	598,245	3.6966	-1.62%
2021-04-30	4.930	4.930	4.940	4.920	5.170	312,000	1,566,724	5.0216	3.754	3.754	3.762	3.747	3.937	409,685	3.8242	-3.33%
2021-04-29	5.100	5.100	5.150	4.930	5.170	947,200	4,821,408	5.0902	3.884	3.884	3.922	3.754	3.937	1,243,762	3.8765	2.20%
2021-04-28	4.990	4.950	4.990	4.920	4.990	322,800	1,599,059	4.9537	3.800	3.770	3.800	3.747	3.800	423,867	3.7726	0.60%
2021-04-27	4.960	4.940	4.960	4.900	4.990	2,186,000	10,797,380	4.9393	3.777	3.762	3.777	3.732	3.800	2,870,422	3.7616	-0.60%
2021-04-26	4.990	4.990	5.000	4.980	5.110	1,608,400	8,053,096	5.0069	3.800	3.800	3.808	3.793	3.892	2,111,979	3.8131	-1.38%
2021-04-23	5.060	5.050	5.060	5.020	5.060	745,200	3,751,060	5.0336	3.853	3.846	3.853	3.823	3.853	978,517	3.8334	0.40%
2021-04-22	5.040	5.040	5.050	5.010	5.080	858,800	4,337,124	5.0502	3.838	3.838	3.846	3.815	3.869	1,127,685	3.8460	-0.40%
2021-04-21	5.060	5.060	5.070	4.990	5.080	778,800	3,936,868	5.0550	3.853	3.853	3.861	3.800	3.869	1,022,637	3.8497	-0.20%
2021-04-20	5.070	5.070	5.080	5.030	5.110	934,800	4,748,696	5.0799	3.861	3.861	3.869	3.831	3.892	1,227,480	3.8687	-0.20%
2021-04-19	5.080	5.080	5.090	5.000	5.080	1,164,800	5,889,832	5.0565	3.869	3.869	3.876	3.808	3.869	1,529,491	3.8508	1.20%
2021-04-16	5.020	5.010	5.020	4.960	5.020	759,600	3,794,682	4.9956	3.823	3.815	3.823	3.777	3.823	997,426	3.8045	0.60%
2021-04-15	4.990	4.990	5.010	4.950	5.030	1,176,000	5,871,724	4.9930	3.800	3.800	3.815	3.770	3.831	1,544,198	3.8024	-0.60%
2021-04-14	5.020	5.020	5.030	5.010	5.090	890,000	4,483,597	5.0377	3.823	3.823	3.831	3.815	3.876	1,168,653	3.8366	-0.20%
2021-04-13	5.030	5.030	5.040	5.000	5.050	864,400	4,351,480	5.0341	3.831	3.831	3.838	3.808	3.846	1,135,038	3.8338	0.20%
2021-04-12	5.020	5.020	5.030	5.000	5.070	1,677,600	8,441,716	5.0320	3.823	3.823	3.831	3.808	3.861	2,202,845	3.8322	-1.18%
2021-04-09	5.080	5.070	5.080	5.060	5.180	856,800	4,374,892	5.1061	3.869	3.861	3.869	3.853	3.945	1,125,058	3.8886	-1.55%
2021-04-08	5.160	5.150	5.180	5.140	5.230	1,119,600	5,813,248	5.1923	3.930	3.922	3.945	3.914	3.983	1,470,139	3.9542	-0.19%
2021-04-07	5.170	5.160	5.180	5.130	5.250	2,870,440	14,893,542	5.1886	3.937	3.930	3.945	3.907	3.998	3,769,156	3.9514	1.17%
2021-04-01	5.110	5.110	5.140	4.960	5.150	3,557,600	18,042,996	5.0717	3.892	3.892	3.914	3.777	3.922	4,671,461	3.8624	1.79%
2021-03-31	5.020	5.020	5.030	5.020	5.170	6,470,000	32,913,808	5.0871	3.823	3.823	3.831	3.823	3.937	8,495,714	3.8742	-3.46%
2021-03-30	5.200	5.200	5.210	5.150	5.240	1,428,400	7,439,621	5.2084	3.960	3.960	3.968	3.922	3.991	1,875,622	3.9665	0.58%
2021-03-29	5.170	5.160	5.170	5.050	5.230	1,834,000	9,492,839	5.1760	3.937	3.930	3.937	3.846	3.983	2,408,213	3.9419	2.99%
2021-03-26	5.020	5.020	5.050	5.010	5.110	1,336,400	6,740,734	5.0439	3.823	3.823	3.846	3.815	3.892	1,754,818	3.8413	-0.59%
2021-03-25	5.050	5.040	5.050	4.990	5.160	3,890,400	19,540,469	5.0227	3.846	3.838	3.846	3.800	3.930	5,108,458	3.8251	-2.13%
2021-03-24	5.160	5.130	5.160	5.100	5.300	2,243,200	11,649,910	5.1934	3.930	3.907	3.930	3.884	4.036	2,945,531	3.9551	-1.15%
2021-03-23	5.220	5.210	5.220	5.110	5.240	3,718,057	19,217,684	5.1687	3.975	3.968	3.975	3.892	3.991	4,882,156	3.9363	0.77%
2021-03-22	5.180	5.160	5.180	5.000	5.230	2,250,400	11,565,306	5.1392	3.945	3.930	3.945	3.808	3.983	2,954,985	3.9138	2.78%
2021-03-19	5.040	5.020	5.040	5.000	5.080	1,441,200	7,248,600	5.0296	3.838	3.823	3.838	3.808	3.869	1,892,430	3.8303	-0.40%
2021-03-18	5.060	5.060	5.070	5.040	5.120	4,076,800	20,651,040	5.0655	3.853	3.853	3.861	3.838	3.899	5,353,219	3.8577	0.00%
2021-03-17	5.060	5.040	5.060	5.010	5.100	3,920,800	19,787,548	5.0468	3.853	3.838	3.853	3.815	3.884	5,148,376	3.8435	-0.59%
2021-03-16	5.090	5.090	5.100	5.060	5.150	1,503,200	7,652,860	5.0910	3.876	3.876	3.884	3.853	3.922	1,973,842	3.8771	-0.78%
2021-03-15	5.130	5.110	5.130	5.100	5.180	840,800	4,318,152	5.1358	3.907	3.892	3.907	3.884	3.945	1,104,049	3.9112	-1.16%
2021-03-12	5.190	5.180	5.190	5.140	5.270	1,672,800	8,697,669	5.1995	3.952	3.945	3.952	3.914	4.013	2,196,542	3.9597	0.00%
2021-03-11	5.190	5.180	5.190	5.030	5.200	3,308,400	17,029,413	5.1473	3.952	3.945	3.952	3.831	3.960	4,344,238	3.9200	3.80%
2021-03-10	5.000	4.990	5.000	4.980	5.050	1,302,800	6,522,228	5.0063	3.808	3.800	3.808	3.793	3.846	1,710,698	3.8126	0.20%
2021-03-09	4.990	4.990	5.010	4.930	5.130	2,875,600	14,433,716	5.0194	3.800	3.800	3.815	3.754	3.907	3,775,931	3.8226	-0.99%
2021-03-08	5.040	5.020	5.040	4.980	5.180	2,533,600	12,846,192	5.0703	3.838	3.823	3.838	3.793	3.945	3,326,853	3.8614	-0.98%
2021-03-05	5.090	5.090	5.100	4.960	5.210	2,743,200	14,025,516	5.1128	3.876	3.876	3.884	3.777	3.968	3,602,078	3.8937	0.99%
2021-03-04	5.040	5.040	5.070	5.040	5.140	1,638,800	8,312,286	5.0722	3.838	3.838	3.861	3.838	3.914	2,151,897	3.8628	-2.89%
2021-03-03	5.190	5.180	5.190	5.030	5.220	2,444,000	12,553,830	5.1366	3.952	3.945	3.952	3.831	3.975	3,209,200	3.9118	2.17%
2021-03-02	5.080	5.050	5.080	4.980	5.100	2,160,000	10,891,120	5.0422	3.869	3.846	3.869	3.793	3.884	2,836,282	3.8399	0.99%
2021-03-01	5.030	5.030	5.040	4.960	5.050	2,103,600	10,544,880	5.0128	3.831	3.831	3.838	3.777	3.846	2,762,223	3.8175	-0.40%
2021-02-26	5.050	5.040	5.050	4.990	5.100	2,589,600	13,017,096	5.0267	3.846	3.838	3.846	3.800	3.884	3,400,386	3.8281	-1.37%
2021-02-25	5.120	5.110	5.120	5.070	5.210	3,924,000	20,165,073	5.1389	3.899	3.892	3.899	3.861	3.968	5,152,578	3.9136	0.00%
2021-02-24	5.120	5.050	5.120	5.050	5.340	3,749,200	19,291,992	5.1456	3.899	3.846	3.899	3.846	4.067	4,923,049	3.9187	-1.92%
2021-02-23	5.220	5.220	5.230	5.220	5.400	2,858,000	15,119,036	5.2901	3.975	3.975	3.983	3.975	4.112	3,752,821	4.0287	-2.43%
2021-02-22	5.350	5.340	5.350	5.310	5.470	5,844,040	31,523,870	5.3942	4.074	4.067	4.074	4.044	4.166	7,673,770	4.1080	0.75%
2021-02-19	5.310	5.310	5.320	5.170	5.320	3,176,400	16,663,876	5.2462	4.044	4.044	4.052	3.937	4.052	4,170,910	3.9953	2.31%
2021-02-18	5.190	5.190	5.210	5.170	5.410	6,100,400	32,033,916	5.2511	3.952	3.952	3.968	3.937	4.120	8,010,394	3.9990	-4.24%
2021-02-17	5.420	5.410	5.420	5.250	5.430	838,000	4,514,748	5.3875	4.128	4.120	4.128	3.998	4.135	1,100,372	4.1029	1.31%
2021-02-16	5.350	5.350	5.360	5.220	5.390	976,400	5,190,044	5.3155	4.074	4.074	4.082	3.975	4.105	1,282,104	4.0481	0.94%
2021-02-11	5.300	5.300	5.340	5.190	5.330	212,400	1,115,609	5.2524	4.036	4.036	4.067	3.952	4.059	278,901	4.0000	0.95%
2021-02-10	5.250	5.250	5.260	5.190	5.360	1,469,200	7,694,280	5.2371	3.998	3.998	4.006	3.952	4.082	1,929,197	3.9883	-0.19%
2021-02-09	5.260	5.260	5.270	5.250	5.400	1,624,800	8,620,160	5.3054	4.006	4.006	4.013	3.998	4.112	2,133,514	4.0404	0.38%
2021-02-08	5.240	5.240	5.250	5.210	5.450	4,940,400	26,198,912	5.3030	3.991	3.991	3.998	3.968	4.151	6,487,206	4.0386	-1.69%
2021-02-05	5.330	5.330	5.360	5.280	5.410	4,691,200	25,099,136	5.3503	4.059	4.059	4.082	4.021	4.120	6,159,983	4.0745	0.38%
2021-02-04	5.310	5.310	5.320	5.270	5.600	2,523,200	13,477,944	5.3416	4.044	4.044	4.052	4.013	4.265	3,313,197	4.0680	-4.15%
2021-02-03	5.540	5.540	5.560	5.510	5.640	2,989,600	16,597,276	5.5517	4.219	4.219	4.234	4.196	4.295	3,925,624	4.2279	-0.54%
2021-02-02	5.570	5.570	5.620	5.500	5.620	1,946,400	10,838,508	5.5685	4.242	4.242	4.280	4.189	4.280	2,555,805	4.2407	0.18%
2021-02-01	5.560	5.520	5.560	5.300	5.570	3,480,000	19,131,828	5.4977	4.234	4.204	4.234	4.036	4.242	4,569,565	4.1868	1.65%
2021-01-29	5.470	5.460	5.470	5.410	5.670	2,205,600	12,207,232	5.5347	4.166	4.158	4.166	4.120	4.318	2,896,159	4.2150	-0.91%
2021-01-28	5.520	5.510	5.520	5.450	5.590	2,858,000	15,778,945	5.5210	4.204	4.196	4.204	4.151	4.257	3,752,821	4.2046	-0.54%
2021-01-27	5.550	5.550	5.600	5.520	5.790	2,763,200	15,450,074	5.5914	4.227	4.227	4.265	4.204	4.409	3,628,339	4.2582	-2.97%
2021-01-26	5.720	5.700	5.720	5.660	5.980	3,616,400	20,714,972	5.7281	4.356	4.341	4.356	4.310	4.554	4,748,671	4.3623	-3.87%
2021-01-25	5.950	5.940	5.950	5.870	6.060	3,710,400	22,183,240	5.9787	4.531	4.524	4.531	4.470	4.615	4,872,101	4.5531	0.17%
2021-01-22	5.940	5.930	5.940	5.880	6.200	4,416,800	26,513,835	6.0030	4.524	4.516	4.524	4.478	4.722	5,799,670	4.5716	-2.94%
2021-01-21	6.120	6.100	6.120	6.050	6.200	3,368,400	20,656,340	6.1324	4.661	4.646	4.661	4.607	4.722	4,423,023	4.6702	0.00%
2021-01-20	6.120	6.100	6.120	5.980	6.180	5,250,000	31,903,040	6.0768	4.661	4.646	4.661	4.554	4.706	6,893,740	4.6278	1.83%
2021-01-19	6.010	5.990	6.010	5.760	6.060	9,168,400	54,652,520	5.9610	4.577	4.562	4.577	4.387	4.615	12,038,965	4.5396	4.34%
2021-01-18	5.760	5.750	5.760	5.450	5.800	5,068,800	28,772,780	5.6764	4.387	4.379	4.387	4.151	4.417	6,655,807	4.3230	3.60%
2021-01-15	5.560	5.560	5.580	5.500	5.630	3,198,800	17,840,008	5.5771	4.234	4.234	4.250	4.189	4.288	4,200,323	4.2473	-0.18%
2021-01-14	5.570	5.570	5.580	5.520	5.780	3,524,800	19,733,592	5.5985	4.242	4.242	4.250	4.204	4.402	4,628,391	4.2636	-3.63%
2021-01-13	5.780	5.780	5.790	5.740	5.950	4,338,800	25,318,408	5.8353	4.402	4.402	4.409	4.371	4.531	5,697,249	4.4440	-0.69%
2021-01-12	5.820	5.820	5.830	5.550	5.870	8,592,800	49,430,932	5.7526	4.432	4.432	4.440	4.227	4.470	11,283,148	4.3810	4.49%
2021-01-11	5.570	5.570	5.580	5.540	5.710	3,150,040	17,795,790	5.6494	4.242	4.242	4.250	4.219	4.349	4,136,296	4.3023	-0.71%
2021-01-08	5.610	5.610	5.630	5.580	5.670	2,279,600	12,830,060	5.6282	4.272	4.272	4.288	4.250	4.318	2,993,327	4.2862	0.18%
2021-01-07	5.600	5.590	5.600	5.510	5.620	4,839,708	26,887,346	5.5556	4.265	4.257	4.265	4.196	4.280	6,354,988	4.2309	1.45%
2021-01-06	5.520	5.520	5.550	5.510	5.610	3,830,800	21,318,205	5.5649	4.204	4.204	4.227	4.196	4.272	5,030,198	4.2380	0.00%
2021-01-05	5.520	5.520	5.560	5.410	5.610	4,042,400	22,115,536	5.4709	4.204	4.204	4.234	4.120	4.272	5,308,048	4.1664	1.10%
2021-01-04	5.460	5.460	5.480	5.400	5.520	3,370,400	18,380,672	5.4536	4.158	4.158	4.173	4.112	4.204	4,425,650	4.1532	0.00%
2020-12-31	5.460	5.460	5.500	5.330	5.540	2,066,000	11,311,020	5.4748	4.158	4.158	4.189	4.059	4.219	2,712,851	4.1694	3.41%
2020-12-30	5.280	5.280	5.310	5.230	5.330	2,694,800	14,233,028	5.2817	4.021	4.021	4.044	3.983	4.059	3,538,524	4.0223	0.96%
2020-12-29	5.230	5.230	5.250	5.180	5.330	4,198,800	21,854,556	5.2050	3.983	3.983	3.998	3.945	4.059	5,513,416	3.9639	0.00%
2020-12-28	5.230	5.230	5.250	5.210	5.460	1,834,400	9,763,632	5.3225	3.983	3.983	3.998	3.968	4.158	2,408,738	4.0534	-2.06%
2020-12-24	5.340	5.340	5.350	5.320	5.430	529,600	2,843,028	5.3683	4.067	4.067	4.074	4.052	4.135	695,414	4.0883	-0.56%
2020-12-23	5.370	5.370	5.380	5.350	5.440	1,178,400	6,353,872	5.3919	4.090	4.090	4.097	4.074	4.143	1,547,349	4.1063	-1.29%
2020-12-22	5.440	5.410	5.440	5.380	5.650	1,354,200	7,373,708	5.4451	4.143	4.120	4.143	4.097	4.303	1,778,191	4.1467	-3.72%
2020-12-21	5.650	5.630	5.650	5.530	5.680	4,163,400	23,390,950	5.6182	4.303	4.288	4.303	4.211	4.326	5,466,933	4.2786	1.44%
2020-12-18	5.570	5.550	5.570	5.480	5.680	3,055,600	16,962,180	5.5512	4.242	4.227	4.242	4.173	4.326	4,012,288	4.2276	1.27%
2020-12-17	5.500	5.490	5.500	5.420	5.520	2,478,000	13,598,936	5.4879	4.189	4.181	4.189	4.128	4.204	3,253,845	4.1793	0.92%
2020-12-16	5.450	5.400	5.450	5.400	5.490	915,600	4,979,212	5.4382	4.151	4.112	4.151	4.112	4.181	1,202,268	4.1415	1.11%
2020-12-15	5.390	5.380	5.390	5.370	5.510	2,428,000	13,229,584	5.4488	4.105	4.097	4.105	4.090	4.196	3,188,191	4.1496	-1.28%
2020-12-14	5.460	5.450	5.460	5.400	5.570	2,057,200	11,322,620	5.5039	4.158	4.151	4.158	4.112	4.242	2,701,296	4.1916	-1.27%
2020-12-11	5.530	5.520	5.530	5.280	5.550	3,825,600	20,954,056	5.4773	4.211	4.204	4.211	4.021	4.227	5,023,370	4.1713	5.13%
2020-12-10	5.260	5.250	5.260	5.240	5.430	1,645,200	8,746,784	5.3165	4.006	3.998	4.006	3.991	4.135	2,160,301	4.0489	-2.59%
2020-12-09	5.400	5.400	5.460	5.360	5.660	2,765,200	15,453,328	5.5885	4.112	4.112	4.158	4.082	4.310	3,630,966	4.2560	-3.23%
2020-12-08	5.580	5.580	5.590	5.470	5.600	1,632,800	9,066,692	5.5528	4.250	4.250	4.257	4.166	4.265	2,144,019	4.2288	-0.53%
2020-12-07	5.610	5.540	5.610	5.510	5.620	2,407,600	13,435,272	5.5804	4.272	4.219	4.272	4.196	4.280	3,161,403	4.2498	1.45%
2020-12-04	5.530	5.520	5.530	5.480	5.570	911,200	5,018,672	5.5078	4.211	4.204	4.211	4.173	4.242	1,196,491	4.1945	-0.18%
2020-12-03	5.540	5.520	5.540	5.470	5.710	1,350,006	7,469,149	5.5327	4.219	4.204	4.219	4.166	4.349	1,772,684	4.2135	-1.07%
2020-12-02	5.600	5.580	5.600	5.570	5.790	2,042,800	11,650,952	5.7034	4.265	4.250	4.265	4.242	4.409	2,682,387	4.3435	-0.71%
2020-12-01	5.640	5.600	5.640	5.450	5.680	2,861,200	16,007,604	5.5947	4.295	4.265	4.295	4.151	4.326	3,757,023	4.2607	4.06%
2020-11-30	5.420	5.420	5.470	5.420	5.770	2,372,800	13,315,732	5.6118	4.128	4.128	4.166	4.128	4.394	3,115,708	4.2737	-2.69%
2020-11-27	5.570	5.560	5.570	5.500	5.640	1,005,600	5,578,140	5.5471	4.242	4.234	4.242	4.189	4.295	1,320,447	4.2244	1.09%
2020-11-26	5.510	5.510	5.520	5.460	5.630	1,365,200	7,517,628	5.5066	4.196	4.196	4.204	4.158	4.288	1,792,635	4.1936	-0.72%
2020-11-25	5.550	5.550	5.590	5.370	5.640	5,050,000	28,116,976	5.5677	4.227	4.227	4.257	4.090	4.295	6,631,121	4.2402	3.35%
2020-11-24	5.370	5.360	5.370	5.370	5.600	940,800	5,182,256	5.5084	4.090	4.082	4.090	4.090	4.265	1,235,358	4.1949	-2.36%
2020-11-23	5.500	5.480	5.500	5.320	5.580	1,672,806	9,205,328	5.5029	4.189	4.173	4.189	4.052	4.250	2,196,550	4.1908	1.85%
2020-11-20	5.400	5.370	5.400	5.290	5.420	1,303,200	6,954,640	5.3366	4.112	4.090	4.112	4.029	4.128	1,711,223	4.0641	0.19%
2020-11-19	5.390	5.380	5.390	5.350	5.480	1,225,200	6,603,732	5.3899	4.105	4.097	4.105	4.074	4.173	1,608,802	4.1048	-2.36%
2020-11-18	5.520	5.520	5.530	5.470	5.630	1,873,200	10,415,448	5.5602	4.204	4.204	4.211	4.166	4.288	2,459,686	4.2345	0.91%
2020-11-17	5.470	5.460	5.470	5.400	5.510	1,318,400	7,218,096	5.4749	4.166	4.158	4.166	4.112	4.196	1,731,182	4.1695	0.37%
2020-11-16	5.450	5.400	5.450	5.290	5.470	1,414,000	7,665,868	5.4214	4.151	4.112	4.151	4.029	4.166	1,856,714	4.1287	2.44%
2020-11-13	5.320	5.310	5.320	5.260	5.380	1,009,600	5,349,748	5.2989	4.052	4.044	4.052	4.006	4.097	1,325,699	4.0354	-1.12%
2020-11-12	5.380	5.380	5.400	5.320	5.470	1,785,200	9,639,636	5.3998	4.097	4.097	4.112	4.052	4.166	2,344,134	4.1122	-0.19%
2020-11-11	5.390	5.380	5.390	5.360	5.460	694,400	3,749,272	5.3993	4.105	4.097	4.105	4.082	4.158	911,812	4.1119	-0.19%
2020-11-10	5.400	5.400	5.420	5.360	5.650	2,667,200	14,770,112	5.5377	4.112	4.112	4.128	4.082	4.303	3,502,282	4.2173	-1.46%
2020-11-09	5.480	5.470	5.480	5.260	5.540	5,593,600	30,507,592	5.4540	4.173	4.166	4.173	4.006	4.219	7,344,919	4.1536	4.58%
2020-11-06	5.240	5.230	5.240	5.170	5.340	1,458,000	7,651,752	5.2481	3.991	3.983	3.991	3.937	4.067	1,914,490	3.9968	-1.32%
2020-11-05	5.310	5.280	5.310	5.270	5.380	1,531,200	8,145,088	5.3194	4.044	4.021	4.044	4.013	4.097	2,010,608	4.0511	1.14%
2020-11-04	5.250	5.230	5.250	5.190	5.290	1,819,214	9,553,977	5.2517	3.998	3.983	3.998	3.952	4.029	2,388,798	3.9995	0.57%
2020-11-03	5.220	5.220	5.230	5.120	5.280	2,033,738	10,662,683	5.2429	3.975	3.975	3.983	3.899	4.021	2,670,488	3.9928	0.38%
2020-11-02	5.200	5.180	5.200	5.060	5.220	2,144,400	11,099,568	5.1761	3.960	3.945	3.960	3.853	3.975	2,815,797	3.9419	2.16%
2020-10-30	5.090	5.010	5.090	4.950	5.180	3,026,000	15,310,304	5.0596	3.876	3.815	3.876	3.770	3.945	3,973,420	3.8532	3.25%
2020-10-29	4.930	4.930	4.970	4.880	4.970	1,269,606	6,249,945	4.9227	3.754	3.754	3.785	3.716	3.785	1,667,111	3.7490	-0.60%
2020-10-28	4.960	4.940	4.960	4.930	5.000	1,272,000	6,313,952	4.9638	3.777	3.762	3.777	3.754	3.808	1,670,255	3.7802	0.00%
2020-10-27	4.960	4.960	5.000	4.880	5.090	2,863,200	14,212,500	4.9639	3.777	3.777	3.808	3.716	3.876	3,759,649	3.7803	-2.17%
2020-10-23	5.070	5.070	5.110	5.060	5.250	1,520,000	7,816,560	5.1425	3.861	3.861	3.892	3.853	3.998	1,995,902	3.9163	-1.36%
2020-10-22	5.140	5.110	5.140	5.060	5.210	479,600	2,463,920	5.1374	3.914	3.892	3.914	3.853	3.968	629,760	3.9125	0.19%
2020-10-21	5.130	5.110	5.130	5.050	5.150	661,600	3,382,482	5.1126	3.907	3.892	3.907	3.846	3.922	868,743	3.8935	0.39%
2020-10-20	5.110	5.080	5.110	5.070	5.150	1,069,600	5,470,462	5.1145	3.892	3.869	3.892	3.861	3.922	1,404,485	3.8950	-0.78%
2020-10-19	5.150	5.120	5.150	5.120	5.330	1,306,800	6,824,876	5.2226	3.922	3.899	3.922	3.899	4.059	1,715,950	3.9773	-1.34%
2020-10-16	5.220	5.180	5.220	5.100	5.250	1,584,400	8,199,914	5.1754	3.975	3.945	3.975	3.884	3.998	2,080,465	3.9414	3.16%
2020-10-15	5.060	5.060	5.110	5.060	5.250	1,392,800	7,205,444	5.1734	3.853	3.853	3.892	3.853	3.998	1,828,876	3.9398	-2.32%
2020-10-14	5.180	5.180	5.210	5.100	5.300	1,628,000	8,451,464	5.1913	3.945	3.945	3.968	3.884	4.036	2,137,716	3.9535	-2.81%
2020-10-12	5.330	5.300	5.330	5.180	5.430	1,530,800	8,201,462	5.3576	4.059	4.036	4.059	3.945	4.135	2,010,083	4.0802	3.09%
2020-10-09	5.170	5.170	5.180	5.050	5.190	1,274,400	6,559,260	5.1469	3.937	3.937	3.945	3.846	3.952	1,673,406	3.9197	2.38%
2020-10-08	5.050	5.050	5.060	4.880	5.100	412,000	2,056,184	4.9907	3.846	3.846	3.853	3.716	3.884	540,994	3.8007	1.00%
2020-10-07	5.000	4.950	5.000	4.900	5.000	324,000	1,594,324	4.9208	3.808	3.770	3.808	3.732	3.808	425,442	3.7475	-0.40%
2020-10-06	5.020	4.980	5.020	4.920	5.020	229,600	1,144,748	4.9858	3.823	3.793	3.823	3.747	3.823	301,486	3.7970	2.45%
2020-10-05	4.900	4.900	4.930	4.900	5.090	584,800	2,895,978	4.9521	3.732	3.732	3.754	3.732	3.876	767,897	3.7713	-4.67%
2020-09-30	5.140	5.140	5.170	5.120	5.330	320,400	1,673,108	5.2219	3.914	3.914	3.937	3.899	4.059	420,715	3.9768	-3.02%
2020-09-29	5.300	5.280	5.300	5.260	5.420	288,334	1,537,526	5.3324	4.036	4.021	4.036	4.006	4.128	378,609	4.0610	-0.38%
2020-09-28	5.320	5.320	5.390	5.210	5.470	4,403,200	23,546,514	5.3476	4.052	4.052	4.105	3.968	4.166	5,781,812	4.0725	0.57%
2020-09-25	5.290	5.290	5.300	5.040	5.420	8,502,800	44,748,216	5.2628	4.029	4.029	4.036	3.838	4.128	11,164,970	4.0079	5.38%
2020-09-24	5.020	4.990	5.020	4.980	5.080	1,357,200	6,800,720	5.0108	3.823	3.800	3.823	3.793	3.869	1,782,130	3.8161	-2.52%
2020-09-23	5.150	5.110	5.150	5.060	5.210	1,081,200	5,563,200	5.1454	3.922	3.892	3.922	3.853	3.968	1,419,716	3.9185	-0.19%
2020-09-22	5.160	5.160	5.200	5.140	5.270	1,270,380	6,611,973	5.2047	3.930	3.930	3.960	3.914	4.013	1,668,127	3.9637	0.19%
2020-09-21	5.150	5.150	5.180	5.150	5.350	2,508,000	13,139,112	5.2389	3.922	3.922	3.945	3.922	4.074	3,293,238	3.9897	-1.34%
2020-09-18	5.220	5.220	5.250	5.070	5.290	5,347,600	27,866,088	5.2110	3.975	3.975	3.998	3.861	4.029	7,021,898	3.9685	2.55%
2020-09-17	5.090	5.060	5.090	5.030	5.140	1,846,400	9,420,900	5.1023	3.876	3.853	3.876	3.831	3.914	2,424,495	3.8857	1.19%
2020-09-16	5.030	5.030	5.080	4.980	5.140	2,944,000	14,945,440	5.0766	3.831	3.831	3.869	3.793	3.914	3,865,747	3.8661	1.00%
2020-09-15	4.980	4.940	4.980	4.830	5.010	2,284,400	11,307,932	4.9501	3.793	3.762	3.793	3.678	3.815	2,999,630	3.7698	1.22%
2020-09-14	4.920	4.920	4.960	4.880	5.030	1,922,000	9,566,713	4.9775	3.747	3.747	3.777	3.716	3.831	2,523,765	3.7907	0.41%
2020-09-11	4.900	4.840	4.900	4.780	4.930	3,721,600	18,215,354	4.8945	3.732	3.686	3.732	3.640	3.754	4,886,808	3.7275	2.30%
2020-09-10	4.790	4.780	4.790	4.790	4.940	3,551,600	17,398,480	4.8988	3.648	3.640	3.648	3.648	3.762	4,663,582	3.7307	-1.24%
2020-09-09	4.850	4.850	4.880	4.800	4.960	2,601,533	12,760,532	4.9050	3.694	3.694	3.716	3.655	3.777	3,416,056	3.7355	-0.61%
2020-09-08	4.880	4.880	4.910	4.720	4.960	5,605,596	27,195,636	4.8515	3.716	3.716	3.739	3.595	3.777	7,360,671	3.6947	2.31%
2020-09-07	4.770	4.770	4.850	4.750	4.920	5,884,300	28,356,696	4.8190	3.633	3.633	3.694	3.617	3.747	7,726,635	3.6700	-1.65%
2020-09-04	4.850	4.840	4.850	4.770	4.960	6,037,200	29,258,344	4.8463	3.694	3.686	3.694	3.633	3.777	7,927,407	3.6908	-3.58%
2020-09-03	5.030	4.980	5.030	4.900	5.080	3,852,400	19,325,120	5.0164	3.831	3.793	3.831	3.732	3.869	5,058,561	3.8203	3.07%
2020-09-02	4.880	4.880	4.920	4.850	4.980	3,195,088	15,660,190	4.9013	3.716	3.716	3.747	3.694	3.793	4,195,449	3.7327	-1.01%
2020-09-01	4.930	4.930	4.940	4.880	5.000	2,108,400	10,434,960	4.9492	3.754	3.754	3.762	3.716	3.808	2,768,526	3.7691	0.61%
2020-08-31	4.900	4.880	4.900	4.860	5.080	5,305,200	26,272,008	4.9521	3.732	3.716	3.732	3.701	3.869	6,966,223	3.7713	0.82%
2020-08-28	4.860	4.860	4.870	4.800	4.960	1,843,600	8,997,584	4.8804	3.701	3.701	3.709	3.655	3.777	2,420,819	3.7168	-0.61%
2020-08-27	4.890	4.860	4.890	4.820	4.920	2,277,398	11,074,554	4.8628	3.724	3.701	3.724	3.671	3.747	2,990,436	3.7033	0.00%
2020-08-26	4.890	4.890	4.920	4.880	5.070	2,946,800	14,597,348	4.9536	3.724	3.724	3.747	3.716	3.861	3,869,423	3.7725	-3.55%
2020-08-25	5.070	5.040	5.070	5.030	5.140	1,306,800	6,638,080	5.0796	3.861	3.838	3.861	3.831	3.914	1,715,950	3.8685	0.20%
2020-08-24	5.060	5.070	5.080	5.050	5.180	1,405,600	7,163,064	5.0961	3.853	3.861	3.869	3.846	3.945	1,845,684	3.8810	-0.59%
2020-08-21	5.090	5.070	5.090	5.050	5.130	832,800	4,233,848	5.0839	3.876	3.861	3.876	3.846	3.907	1,093,544	3.8717	0.99%
2020-08-20	5.040	5.040	5.050	5.030	5.130	1,394,000	7,044,516	5.0535	3.838	3.838	3.846	3.831	3.907	1,830,452	3.8485	-1.56%
2020-08-19	5.120	5.100	5.120	5.090	5.190	1,912,000	9,782,644	5.1164	3.899	3.884	3.899	3.876	3.952	2,510,634	3.8965	-1.16%
2020-08-18	5.180	5.170	5.180	5.150	5.330	2,589,200	13,456,868	5.1973	3.945	3.937	3.945	3.922	4.059	3,399,861	3.9581	-1.52%
2020-08-17	5.260	5.260	5.270	5.130	5.380	6,790,800	35,827,424	5.2759	4.006	4.006	4.013	3.907	4.097	8,916,954	4.0179	3.14%
2020-08-14	5.100	5.100	5.110	5.050	5.140	1,099,200	5,609,244	5.1030	3.884	3.884	3.892	3.846	3.914	1,443,352	3.8863	0.00%
2020-08-13	5.100	5.070	5.100	5.050	5.150	2,032,400	10,364,304	5.0995	3.884	3.861	3.884	3.846	3.922	2,668,731	3.8836	0.59%
2020-08-12	5.070	5.060	5.070	5.040	5.270	3,397,600	17,295,180	5.0904	3.861	3.853	3.861	3.838	4.013	4,461,366	3.8767	-2.31%
2020-08-11	5.190	5.190	5.210	5.160	5.390	2,139,600	11,273,311	5.2689	3.952	3.952	3.968	3.930	4.105	2,809,494	4.0126	-2.08%
2020-08-10	5.300	5.300	5.330	5.210	5.450	3,700,800	19,690,880	5.3207	4.036	4.036	4.059	3.968	4.151	4,859,496	4.0520	0.19%
2020-08-07	5.290	5.290	5.320	5.250	5.600	8,409,333	45,641,831	5.4275	4.029	4.029	4.052	3.998	4.265	11,042,239	4.1334	-3.29%
2020-08-06	5.470	5.470	5.480	5.180	5.510	4,951,600	26,546,064	5.3611	4.166	4.166	4.173	3.945	4.196	6,501,913	4.0828	4.79%
2020-08-05	5.220	5.220	5.230	5.170	5.290	1,250,000	6,526,112	5.2209	3.975	3.975	3.983	3.937	4.029	1,641,367	3.9760	-0.19%
2020-08-04	5.230	5.230	5.250	5.190	5.360	3,986,000	20,975,164	5.2622	3.983	3.983	3.998	3.952	4.082	5,233,990	4.0075	-0.76%
2020-08-03	5.270	5.240	5.270	5.130	5.300	3,415,600	17,809,016	5.2140	4.013	3.991	4.013	3.907	4.036	4,485,001	3.9708	1.15%
2020-07-31	5.210	5.180	5.210	5.170	5.290	2,776,000	14,522,692	5.2315	3.968	3.945	3.968	3.937	4.029	3,645,147	3.9841	0.97%
2020-07-30	5.160	5.120	5.160	5.080	5.360	4,135,200	21,292,624	5.1491	3.930	3.899	3.930	3.869	4.082	5,429,903	3.9214	-0.77%
2020-07-29	5.200	5.200	5.220	5.110	5.300	3,108,800	16,159,128	5.1979	3.960	3.960	3.975	3.892	4.036	4,082,144	3.9585	1.76%
2020-07-28	5.110	5.110	5.130	5.030	5.260	4,710,000	24,138,344	5.1249	3.892	3.892	3.907	3.831	4.006	6,184,669	3.9029	-1.92%
2020-07-27	5.210	5.170	5.210	5.150	5.380	3,728,000	19,431,596	5.2123	3.968	3.937	3.968	3.922	4.097	4,895,212	3.9695	-1.14%
2020-07-24	5.270	5.230	5.270	5.200	5.550	4,593,200	24,467,052	5.3268	4.013	3.983	4.013	3.960	4.227	6,031,300	4.0567	-4.87%
2020-07-23	5.540	5.540	5.550	5.360	5.580	5,775,200	31,657,208	5.4816	4.219	4.219	4.227	4.082	4.250	7,583,376	4.1746	2.40%
2020-07-22	5.410	5.410	5.440	5.410	5.730	8,235,200	46,128,612	5.6014	4.120	4.120	4.143	4.120	4.364	10,813,586	4.2658	-0.92%
2020-07-21	5.460	5.460	5.470	5.340	5.570	5,251,200	28,520,824	5.4313	4.158	4.158	4.166	4.067	4.242	6,895,316	4.1363	0.37%
2020-07-20	5.440	5.440	5.460	5.310	5.600	6,013,000	32,773,404	5.4504	4.143	4.143	4.158	4.044	4.265	7,895,630	4.1508	4.82%
2020-07-17	5.190	5.140	5.190	5.080	5.380	7,068,400	36,644,760	5.1843	3.952	3.914	3.952	3.869	4.097	9,281,469	3.9482	-1.89%
2020-07-16	5.290	5.280	5.290	5.210	5.650	7,723,200	41,856,176	5.4195	4.029	4.021	4.029	3.968	4.303	10,141,282	4.1273	-4.68%
2020-07-15	5.550	5.510	5.550	5.380	5.750	9,248,400	51,319,120	5.5490	4.227	4.196	4.227	4.097	4.379	12,144,012	4.2259	0.91%
2020-07-14	5.500	5.480	5.500	5.410	5.620	4,380,400	24,088,604	5.4992	4.189	4.173	4.189	4.120	4.280	5,751,874	4.1880	-0.36%
2020-07-13	5.520	5.510	5.520	5.360	5.730	9,806,000	54,743,856	5.5827	4.204	4.196	4.204	4.082	4.364	12,876,193	4.2516	0.91%
2020-07-10	5.470	5.410	5.470	5.360	5.830	12,556,800	69,483,900	5.5336	4.166	4.120	4.166	4.082	4.440	16,488,250	4.2141	-4.70%
2020-07-09	5.740	5.720	5.740	5.610	5.980	17,596,400	102,002,896	5.7968	4.371	4.356	4.371	4.272	4.554	23,105,715	4.4146	-1.54%
2020-07-08	5.830	5.800	5.830	5.470	6.020	19,537,702	111,776,346	5.7211	4.440	4.417	4.440	4.166	4.585	25,654,826	4.3569	6.58%
2020-07-07	5.470	5.450	5.470	5.390	6.230	13,412,932	77,661,596	5.7901	4.166	4.151	4.166	4.105	4.745	17,612,431	4.4095	-7.76%
2020-07-06	5.930	5.900	5.930	5.180	6.000	30,226,400	170,022,212	5.6250	4.516	4.493	4.516	3.945	4.569	39,690,083	4.2837	17.66%
2020-07-03	5.040	5.030	5.040	4.730	5.080	14,586,000	71,907,516	4.9299	3.838	3.831	3.838	3.602	3.869	19,152,779	3.7544	6.33%
2020-07-02	4.740	4.740	4.750	4.300	4.790	14,521,806	67,069,582	4.6185	3.610	3.610	3.617	3.275	3.648	19,068,486	3.5173	10.75%
2020-06-30	4.280	4.280	4.290	4.100	4.300	2,810,000	11,827,620	4.2091	3.259	3.259	3.267	3.122	3.275	3,689,792	3.2055	4.14%
2020-06-29	4.110	4.090	4.110	4.080	4.320	3,031,200	12,624,046	4.1647	3.130	3.115	3.130	3.107	3.290	3,980,248	3.1717	-2.61%
2020-06-26	4.220	4.220	4.250	4.210	4.300	437,600	1,861,848	4.2547	3.214	3.214	3.237	3.206	3.275	574,610	3.2402	-1.63%
2020-06-24	4.290	4.290	4.350	4.290	4.430	988,544	4,321,673	4.3718	3.267	3.267	3.313	3.267	3.374	1,298,050	3.3294	-1.61%
2020-06-23	4.360	4.360	4.380	4.110	4.380	2,265,010	9,570,324	4.2253	3.320	3.320	3.336	3.130	3.336	2,974,169	3.2178	1.63%
2020-06-22	4.290	4.270	4.290	4.160	4.470	8,727,172	38,048,416	4.3598	3.267	3.252	3.267	3.168	3.404	11,459,591	3.3202	2.39%
2020-06-19	4.190	4.190	4.220	4.040	4.240	3,264,872	13,585,333	4.1611	3.191	3.191	3.214	3.077	3.229	4,287,082	3.1689	3.97%
2020-06-18	4.030	4.030	4.050	3.920	4.060	2,860,000	11,447,356	4.0026	3.069	3.069	3.084	2.985	3.092	3,755,447	3.0482	2.81%
2020-06-17	3.920	3.910	3.920	3.890	3.960	422,000	1,655,104	3.9220	2.985	2.978	2.985	2.962	3.016	554,125	2.9869	-0.51%
2020-06-16	3.940	3.940	3.950	3.930	4.000	864,000	3,411,416	3.9484	3.001	3.001	3.008	2.993	3.046	1,134,513	3.0069	0.00%
2020-06-15	3.940	3.900	3.940	3.860	3.960	1,060,000	4,155,716	3.9205	3.001	2.970	3.001	2.940	3.016	1,391,879	2.9857	0.00%
2020-06-12	3.940	3.940	3.970	3.880	3.990	714,800	2,821,673	3.9475	3.001	3.001	3.023	2.955	3.039	938,599	3.0063	-1.01%
2020-06-11	3.980	3.980	4.010	3.980	4.110	1,731,600	6,969,100	4.0247	3.031	3.031	3.054	3.031	3.130	2,273,752	3.0650	-2.45%
2020-06-10	4.080	4.080	4.100	4.080	4.170	1,089,200	4,487,432	4.1199	3.107	3.107	3.122	3.107	3.176	1,430,221	3.1376	-0.49%
2020-06-09	4.100	4.100	4.130	4.030	4.180	1,485,600	6,126,084	4.1236	3.122	3.122	3.145	3.069	3.183	1,950,731	3.1404	1.74%
2020-06-08	4.030	4.020	4.070	4.030	4.160	3,054,450	12,518,756	4.0985	3.069	3.061	3.100	3.069	3.168	4,010,778	3.1213	0.75%
2020-06-05	4.000	4.000	4.020	3.900	4.030	1,686,600	6,735,070	3.9933	3.046	3.046	3.061	2.970	3.069	2,214,663	3.0411	1.78%
2020-06-04	3.930	3.930	3.960	3.890	4.030	1,841,200	7,315,092	3.9730	2.993	2.993	3.016	2.962	3.069	2,417,667	3.0257	-0.76%
2020-06-03	3.960	3.960	3.980	3.960	4.030	1,282,400	5,121,996	3.9941	3.016	3.016	3.031	3.016	3.069	1,683,911	3.0417	0.00%
2020-06-02	3.960	3.960	3.980	3.910	4.010	2,060,400	8,187,848	3.9739	3.016	3.016	3.031	2.978	3.054	2,705,497	3.0264	1.80%
2020-06-01	3.890	3.890	3.910	3.790	3.930	2,131,200	8,281,560	3.8859	2.962	2.962	2.978	2.886	2.993	2,798,464	2.9593	4.85%
2020-05-29	3.710	3.710	3.740	3.710	3.870	1,466,800	5,500,828	3.7502	2.825	2.825	2.848	2.825	2.947	1,926,045	2.8560	0.65%
2020-05-28	3.850	3.850	3.870	3.830	3.950	1,572,400	6,126,976	3.8966	2.807	2.807	2.822	2.793	2.880	2,156,579	2.8411	-0.77%
2020-05-27	3.880	3.880	3.940	3.880	3.960	1,654,800	6,478,816	3.9152	2.829	2.829	2.873	2.829	2.887	2,269,592	2.8546	-1.52%
2020-05-26	3.940	3.930	3.960	3.780	4.020	6,228,400	24,515,768	3.9361	2.873	2.865	2.887	2.756	2.931	8,542,379	2.8699	5.35%
2020-05-25	3.740	3.740	3.750	3.690	3.750	949,600	3,529,342	3.7167	2.727	2.727	2.734	2.690	2.734	1,302,396	2.7099	0.54%
2020-05-22	3.720	3.700	3.720	3.700	3.870	2,429,200	9,119,820	3.7542	2.712	2.698	2.712	2.698	2.822	3,331,698	2.7373	-3.88%
2020-05-21	3.870	3.870	3.880	3.860	3.910	677,600	2,632,760	3.8854	2.822	2.822	2.829	2.814	2.851	929,342	2.8329	-1.02%
2020-05-20	3.910	3.900	3.910	3.890	3.930	685,200	2,679,732	3.9109	2.851	2.844	2.851	2.836	2.865	939,766	2.8515	0.00%
2020-05-19	3.910	3.910	3.920	3.910	3.960	881,200	3,471,208	3.9392	2.851	2.851	2.858	2.851	2.887	1,208,584	2.8721	0.51%
2020-05-18	3.890	3.880	3.890	3.840	3.950	2,914,000	11,340,208	3.8916	2.836	2.829	2.836	2.800	2.880	3,996,611	2.8375	-2.02%
2020-05-15	3.970	3.930	3.970	3.860	3.970	1,186,000	4,661,712	3.9306	2.895	2.865	2.895	2.814	2.895	1,626,623	2.8659	1.28%
2020-05-14	3.920	3.910	3.920	3.880	3.920	735,600	2,872,700	3.9052	2.858	2.851	2.858	2.829	2.858	1,008,891	2.8474	-1.26%
2020-05-13	3.970	3.950	3.970	3.910	4.000	1,347,600	5,329,192	3.9546	2.895	2.880	2.895	2.851	2.916	1,848,261	2.8834	1.02%
2020-05-12	3.930	3.930	3.940	3.930	4.030	1,578,614	6,232,644	3.9482	2.865	2.865	2.873	2.865	2.938	2,165,102	2.8787	-0.25%
2020-05-11	3.940	3.940	3.970	3.930	4.060	1,162,000	4,630,044	3.9845	2.873	2.873	2.895	2.865	2.960	1,593,707	2.9052	-1.25%
2020-05-08	3.990	3.960	3.990	3.870	4.030	2,319,600	9,175,952	3.9558	2.909	2.887	2.909	2.822	2.938	3,181,379	2.8843	4.18%
2020-05-07	3.830	3.820	3.830	3.810	3.850	1,690,800	6,472,840	3.8283	2.793	2.785	2.793	2.778	2.807	2,318,967	2.7913	0.00%
2020-05-06	3.830	3.830	3.850	3.780	3.860	2,240,400	8,575,976	3.8279	2.793	2.793	2.807	2.756	2.814	3,072,755	2.7910	2.41%
2020-05-05	3.740	3.740	3.750	3.680	3.760	580,000	2,154,572	3.7148	2.727	2.727	2.734	2.683	2.741	795,482	2.7085	0.27%
2020-05-04	3.730	3.730	3.740	3.640	3.920	598,800	2,246,396	3.7515	2.720	2.720	2.727	2.654	2.858	821,267	2.7353	-6.52%
2020-04-29	3.990	3.990	4.040	3.990	4.090	253,600	1,019,408	4.0197	2.909	2.909	2.946	2.909	2.982	347,818	2.9309	-0.25%
2020-04-28	4.000	3.990	4.000	3.970	4.090	859,200	3,460,252	4.0273	2.916	2.909	2.916	2.895	2.982	1,178,411	2.9364	1.78%
2020-04-27	3.930	3.920	3.930	3.910	3.980	1,133,200	4,472,468	3.9468	2.865	2.858	2.865	2.851	2.902	1,554,207	2.8777	0.77%
2020-04-24	3.900	3.890	3.900	3.870	3.920	1,226,400	4,775,508	3.8939	2.844	2.836	2.844	2.822	2.858	1,682,033	2.8391	-0.51%
2020-04-23	3.920	3.900	3.920	3.900	3.990	690,000	2,717,024	3.9377	2.858	2.844	2.858	2.844	2.909	946,349	2.8711	-0.76%
2020-04-22	3.950	3.930	3.950	3.880	3.960	1,757,100	6,903,735	3.9291	2.880	2.865	2.880	2.829	2.887	2,409,899	2.8647	0.00%
2020-04-21	3.950	3.950	3.970	3.930	4.080	2,184,000	8,676,240	3.9726	2.880	2.880	2.895	2.865	2.975	2,995,401	2.8965	-3.42%
2020-04-20	4.090	4.090	4.100	4.090	4.140	1,098,400	4,515,208	4.1107	2.982	2.982	2.989	2.982	3.019	1,506,478	2.9972	0.00%
2020-04-17	4.090	4.090	4.120	4.080	4.200	4,212,000	17,327,888	4.1139	2.982	2.982	3.004	2.975	3.062	5,776,845	2.9995	-0.24%
2020-04-16	4.100	4.100	4.130	4.080	4.210	1,929,890	7,966,002	4.1277	2.989	2.989	3.011	2.975	3.070	2,646,884	3.0096	0.00%
2020-04-15	4.100	4.100	4.110	4.100	4.220	1,992,000	8,260,316	4.1467	2.989	2.989	2.997	2.989	3.077	2,732,069	3.0235	-1.68%
2020-04-14	4.170	4.170	4.210	4.130	4.260	2,760,400	11,599,848	4.2022	3.040	3.040	3.070	3.011	3.106	3,785,945	3.0639	0.97%
2020-04-09	4.130	4.130	4.170	4.090	4.210	4,040,400	16,849,308	4.1702	3.011	3.011	3.040	2.982	3.070	5,541,492	3.0406	0.00%
2020-04-08	4.130	4.120	4.130	4.070	4.160	1,420,400	5,852,600	4.1204	3.011	3.004	3.011	2.968	3.033	1,948,108	3.0042	0.00%
2020-04-07	4.130	4.130	4.160	4.090	4.170	5,476,800	22,657,764	4.1370	3.011	3.011	3.033	2.982	3.040	7,511,544	3.0164	1.98%
2020-04-06	4.050	4.000	4.050	3.950	4.070	428,000	1,710,920	3.9975	2.953	2.916	2.953	2.880	2.968	587,011	2.9146	-0.25%
2020-04-03	4.060	4.000	4.060	4.010	4.110	1,218,800	4,931,648	4.0463	2.960	2.916	2.960	2.924	2.997	1,671,609	2.9502	0.25%
2020-04-02	4.050	4.030	4.050	3.960	4.060	5,270,800	21,051,776	3.9940	2.953	2.938	2.953	2.887	2.960	7,229,011	2.9121	1.76%
2020-04-01	3.980	3.980	4.030	3.980	4.130	2,795,200	11,360,092	4.0641	2.902	2.902	2.938	2.902	3.011	3,833,674	2.9632	-2.21%
2020-03-31	4.070	4.070	4.090	4.050	4.140	1,315,400	5,373,794	4.0853	2.968	2.968	2.982	2.953	3.019	1,804,098	2.9787	-0.25%
2020-03-30	4.080	4.020	4.080	4.000	4.090	2,198,000	8,851,484	4.0271	2.975	2.931	2.975	2.916	2.982	3,014,602	2.9362	-0.97%
2020-03-27	4.120	4.120	4.130	4.030	4.140	5,756,400	23,568,052	4.0942	3.004	3.004	3.011	2.938	3.019	7,895,021	2.9852	1.48%
2020-03-26	4.060	4.010	4.060	3.980	4.060	2,390,800	9,603,732	4.0170	2.960	2.924	2.960	2.902	2.960	3,279,031	2.9288	1.00%
2020-03-25	4.020	4.010	4.020	3.950	4.080	3,743,600	14,944,248	3.9919	2.931	2.924	2.931	2.880	2.975	5,134,425	2.9106	3.08%
2020-03-24	3.900	3.900	3.910	3.760	3.950	6,225,290	24,009,192	3.8567	2.844	2.844	2.851	2.741	2.880	8,538,114	2.8120	2.09%
2020-03-23	3.820	3.790	3.820	3.760	3.850	2,663,000	10,132,846	3.8050	2.785	2.763	2.785	2.741	2.807	3,652,359	2.7743	-3.29%
2020-03-20	3.950	3.950	3.960	3.820	3.980	4,636,111	18,067,748	3.8972	2.880	2.880	2.887	2.785	2.902	6,358,522	2.8415	2.86%
2020-03-19	3.840	3.780	3.840	3.660	3.950	8,717,200	32,902,200	3.7744	2.800	2.756	2.800	2.669	2.880	11,955,819	2.7520	-1.03%
2020-03-18	3.880	3.840	3.880	3.850	4.190	4,666,000	18,818,138	4.0330	2.829	2.800	2.829	2.807	3.055	6,399,515	2.9406	-4.90%
2020-03-17	4.080	4.060	4.080	3.900	4.090	5,317,776	21,206,437	3.9878	2.975	2.960	2.975	2.844	2.982	7,293,439	2.9076	1.75%
2020-03-16	4.010	4.000	4.010	3.990	4.290	6,553,200	26,733,052	4.0794	2.924	2.916	2.924	2.909	3.128	8,987,849	2.9744	-6.53%
2020-03-13	4.290	4.260	4.290	4.030	4.300	7,886,000	32,647,920	4.1400	3.128	3.106	3.128	2.938	3.135	10,815,812	3.0185	-0.69%
2020-03-12	4.320	4.300	4.320	4.300	4.410	6,117,600	26,510,072	4.3334	3.150	3.135	3.150	3.135	3.215	8,390,414	3.1596	-3.36%
2020-03-11	4.470	4.450	4.470	4.430	4.530	3,071,200	13,719,776	4.4672	3.259	3.245	3.259	3.230	3.303	4,212,214	3.2571	-1.11%
2020-03-10	4.520	4.510	4.520	4.420	4.580	7,051,200	31,639,528	4.4871	3.296	3.288	3.296	3.223	3.339	9,670,866	3.2716	1.57%
2020-03-09	4.450	4.440	4.450	4.420	4.620	7,516,400	33,951,810	4.5170	3.245	3.237	3.245	3.223	3.369	10,308,898	3.2934	-5.32%
2020-03-06	4.700	4.700	4.710	4.690	4.810	7,431,600	35,200,902	4.7367	3.427	3.427	3.434	3.420	3.507	10,192,593	3.4536	-2.29%
2020-03-05	4.810	4.810	4.830	4.640	4.930	16,744,800	80,055,616	4.7809	3.507	3.507	3.522	3.383	3.595	22,965,838	3.4859	4.34%
2020-03-04	4.610	4.610	4.620	4.560	4.650	4,680,800	21,553,912	4.6047	3.361	3.361	3.369	3.325	3.390	6,419,814	3.3574	-0.22%
2020-03-03	4.620	4.590	4.620	4.570	4.750	2,670,400	12,469,388	4.6695	3.369	3.347	3.369	3.332	3.463	3,662,509	3.4046	0.00%
2020-03-02	4.620	4.610	4.620	4.460	4.640	4,340,000	19,802,844	4.5629	3.369	3.361	3.369	3.252	3.383	5,952,399	3.3269	1.99%
2020-02-28	4.530	4.530	4.540	4.470	4.690	3,556,000	16,241,300	4.5673	3.303	3.303	3.310	3.259	3.420	4,877,127	3.3301	-4.63%
2020-02-27	4.750	4.750	4.760	4.660	4.770	2,998,000	14,136,516	4.7153	3.463	3.463	3.471	3.398	3.478	4,111,819	3.4380	0.85%
2020-02-26	4.710	4.710	4.730	4.680	4.820	4,561,200	21,703,100	4.7582	3.434	3.434	3.449	3.412	3.514	6,255,780	3.4693	-2.08%
2020-02-25	4.810	4.800	4.810	4.660	4.820	4,156,400	19,707,646	4.7415	3.507	3.500	3.507	3.398	3.514	5,700,588	3.4571	0.00%
2020-02-24	4.810	4.800	4.810	4.750	4.880	4,387,791	21,006,943	4.7876	3.507	3.500	3.507	3.463	3.558	6,017,946	3.4907	-1.23%
2020-02-21	4.870	4.860	4.870	4.810	4.960	7,014,609	34,258,496	4.8839	3.551	3.544	3.551	3.507	3.616	9,620,681	3.5609	-0.61%
2020-02-20	4.900	4.900	4.910	4.730	4.950	7,020,732	34,083,602	4.8547	3.573	3.573	3.580	3.449	3.609	9,629,079	3.5397	3.16%
2020-02-19	4.750	4.730	4.750	4.640	4.780	4,069,912	19,236,744	4.7266	3.463	3.449	3.463	3.383	3.485	5,581,968	3.4462	1.93%
2020-02-18	4.660	4.660	4.670	4.590	4.670	2,282,400	10,581,231	4.6360	3.398	3.398	3.405	3.347	3.405	3,130,359	3.3802	0.43%
2020-02-17	4.640	4.630	4.640	4.530	4.660	2,998,400	13,793,604	4.6003	3.383	3.376	3.383	3.303	3.398	4,112,367	3.3542	3.80%
2020-02-14	4.470	4.460	4.470	4.410	4.500	2,647,600	11,856,268	4.4781	3.259	3.252	3.259	3.215	3.281	3,631,238	3.2651	1.13%
2020-02-13	4.420	4.410	4.420	4.400	4.500	2,970,000	13,172,852	4.4353	3.223	3.215	3.223	3.208	3.281	4,073,416	3.2339	-0.67%
2020-02-12	4.450	4.450	4.480	4.400	4.490	3,703,708	16,447,859	4.4409	3.245	3.245	3.266	3.208	3.274	5,079,712	3.2380	1.14%
2020-02-11	4.400	4.390	4.400	4.380	4.500	5,516,000	24,278,088	4.4014	3.208	3.201	3.208	3.194	3.281	7,565,308	3.2091	0.23%
2020-02-10	4.390	4.380	4.390	4.370	4.460	4,472,800	19,672,936	4.3983	3.201	3.194	3.201	3.186	3.252	6,134,537	3.2069	-2.23%
2020-02-07	4.490	4.470	4.490	4.410	4.520	2,748,000	12,215,544	4.4452	3.274	3.259	3.274	3.215	3.296	3,768,939	3.2411	-0.88%
2020-02-06	4.530	4.510	4.530	4.420	4.550	3,574,400	16,013,476	4.4800	3.303	3.288	3.303	3.223	3.317	4,902,363	3.2665	2.72%
2020-02-05	4.410	4.410	4.430	4.390	4.550	4,068,000	18,134,132	4.4578	3.215	3.215	3.230	3.201	3.317	5,579,346	3.2502	0.46%
2020-02-04	4.390	4.390	4.400	4.300	4.430	4,711,600	20,554,522	4.3625	3.201	3.201	3.208	3.135	3.230	6,462,057	3.1808	2.09%
2020-02-03	4.300	4.270	4.300	4.270	4.390	3,335,234	14,390,583	4.3147	3.135	3.113	3.135	3.113	3.201	4,574,342	3.1459	-0.46%
2020-01-31	4.320	4.300	4.320	4.250	4.340	438,000	1,884,412	4.3023	3.150	3.135	3.150	3.099	3.164	600,726	3.1369	-0.23%
2020-01-30	4.330	4.300	4.330	4.280	4.470	1,106,400	4,781,952	4.3221	3.157	3.135	3.157	3.121	3.259	1,517,450	3.1513	-2.26%
2020-01-29	4.430	4.430	4.440	4.430	4.660	1,014,000	4,598,172	4.5347	3.230	3.230	3.237	3.230	3.398	1,390,722	3.3063	-5.74%
2020-01-24	4.700	4.680	4.710	4.670	4.710	406,400	1,910,344	4.7006	3.427	3.412	3.434	3.405	3.434	557,386	3.4273	-0.21%
2020-01-23	4.710	4.710	4.720	4.700	4.900	1,166,800	5,605,832	4.8044	3.434	3.434	3.441	3.427	3.573	1,600,290	3.5030	-3.68%
2020-01-22	4.890	4.890	4.900	4.780	4.970	1,240,800	6,049,132	4.8752	3.565	3.565	3.573	3.485	3.624	1,701,783	3.5546	0.20%
2020-01-21	4.880	4.870	4.880	4.870	5.110	4,256,000	21,175,459	4.9754	3.558	3.551	3.558	3.551	3.726	5,837,192	3.6277	-4.13%
2020-01-20	5.090	5.070	5.090	5.000	5.100	1,593,600	8,071,256	5.0648	3.711	3.697	3.711	3.646	3.719	2,185,655	3.6928	1.60%
2020-01-17	5.010	5.010	5.020	4.980	5.090	2,218,800	11,147,318	5.0240	3.653	3.653	3.660	3.631	3.711	3,043,130	3.6631	0.20%
2020-01-16	5.000	4.990	5.000	4.970	5.090	1,468,000	7,362,471	5.0153	3.646	3.638	3.646	3.624	3.711	2,013,392	3.6567	-0.79%
2020-01-15	5.040	5.030	5.040	4.920	5.040	1,730,400	8,654,832	5.0016	3.675	3.667	3.675	3.587	3.675	2,373,279	3.6468	0.40%
2020-01-14	5.020	5.010	5.020	5.000	5.120	2,778,400	13,994,921	5.0370	3.660	3.653	3.660	3.646	3.733	3,810,633	3.6726	-0.40%
2020-01-13	5.040	5.030	5.040	4.990	5.060	1,697,800	8,518,612	5.0174	3.675	3.667	3.675	3.638	3.689	2,328,568	3.6583	0.80%
2020-01-10	5.000	4.990	5.000	4.950	5.080	2,627,998	13,117,620	4.9915	3.646	3.638	3.646	3.609	3.704	3,604,353	3.6394	0.20%
2020-01-09	4.990	4.980	4.990	4.920	5.000	2,298,800	11,413,280	4.9649	3.638	3.631	3.638	3.587	3.646	3,152,852	3.6200	2.04%
2020-01-08	4.890	4.870	4.890	4.860	4.950	2,420,800	11,854,404	4.8969	3.565	3.551	3.565	3.544	3.609	3,320,177	3.5704	-2.00%
2020-01-07	4.990	4.980	4.990	4.930	5.000	2,321,200	11,517,848	4.9620	3.638	3.631	3.638	3.595	3.646	3,183,574	3.6179	0.81%
2020-01-06	4.950	4.950	4.960	4.920	5.040	5,451,200	27,180,784	4.9862	3.609	3.609	3.616	3.587	3.675	7,476,433	3.6355	-1.00%
2020-01-03	5.000	5.000	5.010	4.970	5.080	2,499,600	12,514,028	5.0064	3.646	3.646	3.653	3.624	3.704	3,428,253	3.6503	-0.79%
2020-01-02	5.040	5.030	5.040	4.930	5.050	4,158,800	20,811,444	5.0042	3.675	3.667	3.675	3.595	3.682	5,703,880	3.6486	3.07%
2019-12-31	4.890	4.860	4.890	4.830	4.900	1,100,800	5,361,056	4.8701	3.565	3.544	3.565	3.522	3.573	1,509,770	3.5509	0.00%
2019-12-30	4.890	4.880	4.890	4.710	4.920	3,426,800	16,628,564	4.8525	3.565	3.558	3.565	3.434	3.587	4,699,927	3.5380	4.04%
2019-12-27	4.700	4.700	4.710	4.680	4.780	6,270,476	29,654,693	4.7293	3.427	3.427	3.434	3.412	3.485	8,600,087	3.4482	2.17%
2019-12-24	4.600	4.600	4.620	4.590	4.730	4,484,000	20,761,276	4.6301	3.354	3.354	3.369	3.347	3.449	6,149,898	3.3759	-1.92%
2019-12-23	4.690	4.690	4.710	4.690	4.820	1,473,200	7,002,194	4.7531	3.420	3.420	3.434	3.420	3.514	2,020,524	3.4655	-1.05%
2019-12-20	4.740	4.740	4.790	4.740	4.860	4,370,300	20,995,147	4.8041	3.456	3.456	3.492	3.456	3.544	5,993,957	3.5027	-0.63%
2019-12-19	4.770	4.760	4.770	4.750	4.850	2,181,332	10,429,854	4.7814	3.478	3.471	3.478	3.463	3.536	2,991,742	3.4862	-1.45%
2019-12-18	4.840	4.800	4.840	4.790	4.950	4,145,200	20,136,772	4.8579	3.529	3.500	3.529	3.492	3.609	5,685,227	3.5419	-1.02%
2019-12-17	4.890	4.880	4.890	4.620	4.920	7,044,400	34,073,476	4.8370	3.565	3.558	3.565	3.369	3.587	9,661,540	3.5267	5.16%
2019-12-16	4.650	4.650	4.680	4.620	4.720	2,793,200	13,055,632	4.6741	3.390	3.390	3.412	3.369	3.441	3,830,931	3.4080	0.00%
2019-12-13	4.650	4.650	4.660	4.540	4.660	6,878,800	31,768,876	4.6184	3.390	3.390	3.398	3.310	3.398	9,434,416	3.3673	3.10%
2019-12-12	4.510	4.500	4.510	4.490	4.530	2,350,800	10,617,256	4.5164	3.288	3.281	3.288	3.274	3.303	3,224,171	3.2930	-0.66%
2019-12-11	4.540	4.540	4.550	4.520	4.560	666,400	3,028,982	4.5453	3.310	3.310	3.317	3.296	3.325	913,981	3.3141	0.67%
2019-12-10	4.510	4.500	4.510	4.490	4.530	514,400	2,320,276	4.5106	3.288	3.281	3.288	3.274	3.303	705,510	3.2888	0.00%
2019-12-09	4.510	4.510	4.530	4.490	4.550	712,400	3,217,056	4.5158	3.288	3.288	3.303	3.274	3.317	977,071	3.2925	0.45%
2019-12-06	4.490	4.490	4.500	4.480	4.520	809,200	3,638,980	4.4970	3.274	3.274	3.281	3.266	3.296	1,109,834	3.2788	0.45%
2019-12-05	4.470	4.460	4.470	4.420	4.470	836,800	3,726,440	4.4532	3.259	3.252	3.259	3.223	3.259	1,147,688	3.2469	1.36%
2019-12-04	4.410	4.390	4.410	4.390	4.460	470,000	2,077,302	4.4198	3.215	3.201	3.215	3.201	3.252	644,615	3.2225	-0.90%
2019-12-03	4.450	4.420	4.450	4.380	4.450	591,960	2,624,320	4.4333	3.245	3.223	3.245	3.194	3.245	811,885	3.2324	0.23%
2019-12-02	4.440	4.420	4.450	4.410	4.460	840,800	3,731,228	4.4377	3.237	3.223	3.245	3.215	3.252	1,153,175	3.2356	0.68%
2019-11-29	4.410	4.370	4.410	4.330	4.430	1,955,200	8,570,320	4.3833	3.215	3.186	3.215	3.157	3.230	2,681,597	3.1960	0.00%
2019-11-28	4.410	4.400	4.410	4.400	4.430	204,400	901,856	4.4122	3.215	3.208	3.215	3.208	3.230	280,339	3.2170	-0.23%
2019-11-27	4.420	4.410	4.430	4.390	4.430	563,200	2,478,856	4.4014	3.223	3.215	3.230	3.201	3.230	772,440	3.2091	0.45%
2019-11-26	4.400	4.390	4.400	4.390	4.450	875,200	3,856,528	4.4065	3.208	3.201	3.208	3.201	3.245	1,200,355	3.2128	0.23%
2019-11-25	4.390	4.390	4.400	4.390	4.460	887,600	3,923,140	4.4199	3.201	3.201	3.208	3.201	3.252	1,217,362	3.2227	0.00%
2019-11-22	4.390	4.390	4.400	4.380	4.450	477,200	2,106,280	4.4138	3.201	3.201	3.208	3.194	3.245	654,490	3.2182	-0.68%
2019-11-21	4.420	4.420	4.430	4.360	4.430	942,000	4,145,684	4.4009	3.223	3.223	3.230	3.179	3.230	1,291,972	3.2088	0.23%
2019-11-20	4.410	4.410	4.420	4.390	4.480	1,836,800	8,100,452	4.4101	3.215	3.215	3.223	3.201	3.266	2,519,209	3.2155	-0.68%
2019-11-19	4.440	4.430	4.440	4.380	4.480	1,028,800	4,582,268	4.4540	3.237	3.230	3.237	3.194	3.266	1,411,020	3.2475	0.68%
2019-11-18	4.410	4.410	4.420	4.380	4.440	1,622,800	7,135,412	4.3970	3.215	3.215	3.223	3.194	3.237	2,225,704	3.2059	0.46%
2019-11-15	4.390	4.380	4.390	4.380	4.460	974,800	4,297,188	4.4083	3.201	3.194	3.201	3.194	3.252	1,336,958	3.2142	-0.68%
2019-11-14	4.420	4.420	4.430	4.400	4.460	1,712,800	7,579,922	4.4255	3.223	3.223	3.230	3.208	3.252	2,349,140	3.2267	-0.45%
2019-11-13	4.440	4.430	4.440	4.410	4.470	2,076,000	9,194,448	4.4289	3.237	3.230	3.237	3.215	3.259	2,847,277	3.2292	-1.33%
2019-11-12	4.500	4.500	4.520	4.470	4.530	2,324,766	10,440,724	4.4911	3.281	3.281	3.296	3.259	3.303	3,188,464	3.2745	0.00%
2019-11-11	4.500	4.500	4.510	4.480	4.630	1,966,000	8,897,772	4.5258	3.281	3.281	3.288	3.266	3.376	2,696,410	3.2999	-2.60%
2019-11-08	4.620	4.610	4.620	4.590	4.660	2,122,000	9,787,656	4.6125	3.369	3.361	3.369	3.347	3.398	2,910,367	3.3630	0.00%
2019-11-07	4.620	4.600	4.620	4.540	4.620	2,649,960	12,119,132	4.5733	3.369	3.354	3.369	3.310	3.369	3,634,475	3.3345	0.43%
2019-11-06	4.600	4.590	4.600	4.570	4.650	1,336,002	6,139,509	4.5954	3.354	3.347	3.354	3.332	3.390	1,832,354	3.3506	-0.86%
2019-11-05	4.640	4.620	4.640	4.530	4.670	4,477,200	20,590,692	4.5990	3.383	3.369	3.383	3.303	3.405	6,140,572	3.3532	2.43%
2019-11-04	4.530	4.530	4.540	4.470	4.580	2,582,400	11,717,148	4.5373	3.303	3.303	3.310	3.259	3.339	3,541,815	3.3082	1.34%
2019-11-01	4.470	4.450	4.470	4.400	4.470	4,585,600	20,356,776	4.4393	3.259	3.245	3.259	3.208	3.259	6,289,245	3.2368	1.82%
2019-10-31	4.390	4.390	4.400	4.390	4.500	4,326,400	19,208,160	4.4398	3.201	3.201	3.208	3.201	3.281	5,933,747	3.2371	-2.88%
2019-10-30	4.520	4.490	4.520	4.450	4.530	3,561,200	15,967,324	4.4837	3.296	3.274	3.296	3.245	3.303	4,884,259	3.2691	0.00%
2019-10-29	4.520	4.500	4.520	4.500	4.660	1,446,944	6,588,156	4.5532	3.296	3.281	3.296	3.281	3.398	1,984,514	3.3198	-2.16%
2019-10-28	4.620	4.620	4.650	4.580	4.690	1,398,400	6,478,572	4.6328	3.369	3.369	3.390	3.339	3.420	1,917,934	3.3779	0.43%
2019-10-25	4.600	4.590	4.600	4.550	4.610	1,013,200	4,642,680	4.5822	3.354	3.347	3.354	3.317	3.361	1,389,625	3.3410	0.00%
2019-10-24	4.600	4.590	4.600	4.540	4.620	1,865,432	8,529,607	4.5725	3.354	3.347	3.354	3.310	3.369	2,558,478	3.3339	0.22%
2019-10-23	4.590	4.570	4.590	4.560	4.650	1,606,000	7,361,844	4.5840	3.347	3.332	3.347	3.325	3.390	2,202,662	3.3422	-1.08%
2019-10-22	4.640	4.620	4.640	4.560	4.650	1,909,100	8,775,926	4.5969	3.383	3.369	3.383	3.325	3.390	2,618,370	3.3517	0.87%
2019-10-21	4.600	4.600	4.640	4.570	4.640	1,874,800	8,629,052	4.6027	3.354	3.354	3.383	3.332	3.383	2,571,327	3.3559	-0.22%
2019-10-18	4.610	4.610	4.630	4.600	4.740	2,753,200	12,786,092	4.6441	3.361	3.361	3.376	3.354	3.456	3,776,071	3.3861	-2.12%
2019-10-17	4.710	4.690	4.710	4.660	4.730	1,138,522	5,346,121	4.6957	3.434	3.420	3.434	3.398	3.449	1,561,506	3.4237	0.43%
2019-10-16	4.690	4.690	4.700	4.690	4.790	1,098,800	5,183,020	4.7170	3.420	3.420	3.427	3.420	3.492	1,507,027	3.4392	-0.42%
2019-10-15	4.710	4.700	4.730	4.700	4.790	1,183,600	5,599,024	4.7305	3.434	3.427	3.449	3.427	3.492	1,623,332	3.4491	-2.08%
2019-10-14	4.810	4.810	4.840	4.790	4.980	3,447,200	16,687,328	4.8408	3.507	3.507	3.529	3.492	3.631	4,727,906	3.5295	-0.21%
2019-10-11	4.820	4.800	4.820	4.690	4.900	3,573,600	17,167,188	4.8039	3.514	3.500	3.514	3.420	3.573	4,901,266	3.5026	2.99%
2019-10-10	4.680	4.680	4.690	4.630	4.740	1,863,600	8,726,252	4.6825	3.412	3.412	3.420	3.376	3.456	2,555,966	3.4141	0.43%
2019-10-09	4.660	4.650	4.670	4.600	4.720	1,348,400	6,310,176	4.6798	3.398	3.390	3.405	3.354	3.441	1,849,358	3.4121	0.00%
2019-10-08	4.660	4.660	4.670	4.620	4.700	2,132,356	9,951,163	4.6667	3.398	3.398	3.405	3.369	3.427	2,924,570	3.4026	1.30%
2019-10-04	4.600	4.590	4.600	4.590	4.690	188,800	871,908	4.6182	3.354	3.347	3.354	3.347	3.420	258,943	3.3672	-0.86%
2019-10-03	4.640	4.620	4.640	4.560	4.660	217,600	1,001,600	4.6029	3.383	3.369	3.383	3.325	3.398	298,443	3.3561	0.43%
2019-10-02	4.620	4.590	4.620	4.590	4.870	313,983	1,472,569	4.6900	3.369	3.347	3.369	3.347	3.551	430,634	3.4195	-0.86%
2019-09-30	4.660	4.650	4.660	4.620	4.720	448,800	2,097,740	4.6741	3.398	3.390	3.398	3.369	3.441	615,538	3.4080	-1.06%
2019-09-27	4.710	4.700	4.710	4.640	4.730	313,004	1,471,266	4.7005	3.434	3.427	3.434	3.383	3.449	429,291	3.4272	0.43%
2019-09-26	4.690	4.690	4.700	4.670	4.750	1,323,600	6,224,188	4.7025	3.420	3.420	3.427	3.405	3.463	1,815,345	3.4287	-0.85%
2019-09-25	4.730	4.730	4.740	4.690	4.810	2,400,800	11,381,592	4.7407	3.449	3.449	3.456	3.420	3.507	3,292,747	3.4566	-1.87%
2019-09-24	4.820	4.820	4.830	4.820	4.890	1,461,200	7,063,550	4.8341	3.514	3.514	3.522	3.514	3.565	2,004,066	3.5246	-0.62%
2019-09-23	4.850	4.850	4.860	4.850	4.920	954,000	4,652,732	4.8771	3.536	3.536	3.544	3.536	3.587	1,308,431	3.5560	-2.41%
2019-09-20	4.970	4.960	4.970	4.860	4.970	4,105,600	20,176,808	4.9145	3.624	3.616	3.624	3.544	3.624	5,630,915	3.5832	1.64%
2019-09-19	4.890	4.890	4.900	4.810	5.020	4,018,000	19,660,612	4.8931	3.565	3.565	3.573	3.507	3.660	5,510,770	3.5677	-2.40%
2019-09-18	5.010	5.010	5.020	4.990	5.090	1,930,000	9,680,636	5.0159	3.653	3.653	3.660	3.638	3.711	2,647,035	3.6572	-0.40%
2019-09-17	5.030	5.030	5.040	5.020	5.300	3,666,800	18,690,060	5.0971	3.667	3.667	3.675	3.660	3.864	5,029,092	3.7164	-4.91%
2019-09-16	5.290	5.280	5.290	5.190	5.330	2,809,600	14,728,404	5.2422	3.857	3.850	3.857	3.784	3.886	3,853,424	3.8222	-1.31%
2019-09-13	5.360	5.340	5.360	5.220	5.360	974,400	5,184,676	5.3209	3.908	3.893	3.908	3.806	3.908	1,336,410	3.8796	3.08%
2019-09-12	5.200	5.190	5.200	5.160	5.250	761,600	3,953,952	5.1916	3.791	3.784	3.791	3.762	3.828	1,044,550	3.7853	-0.19%
2019-09-11	5.210	5.200	5.210	5.090	5.230	2,676,400	13,849,152	5.1745	3.799	3.791	3.799	3.711	3.813	3,670,738	3.7729	2.76%
2019-09-10	5.070	5.070	5.080	4.970	5.100	2,707,200	13,624,968	5.0329	3.697	3.697	3.704	3.624	3.719	3,712,981	3.6696	1.00%
2019-09-09	5.020	5.000	5.020	4.940	5.130	6,962,800	35,150,772	5.0484	3.660	3.646	3.660	3.602	3.740	9,549,624	3.6809	-0.59%
2019-09-06	5.050	5.030	5.050	4.980	5.080	5,224,800	26,264,932	5.0270	3.682	3.667	3.682	3.631	3.704	7,165,921	3.6653	1.81%
2019-09-05	4.960	4.950	4.960	4.890	5.090	8,390,400	42,070,392	5.0141	3.616	3.609	3.616	3.565	3.711	11,507,607	3.6559	1.02%
2019-09-04	4.910	4.910	4.920	4.690	4.970	4,674,800	22,664,088	4.8481	3.580	3.580	3.587	3.420	3.624	6,411,585	3.5349	2.72%
2019-09-03	4.780	4.780	4.810	4.780	4.900	1,668,000	8,124,175	4.8706	3.485	3.485	3.507	3.485	3.573	2,287,696	3.5512	-2.25%
2019-09-02	4.890	4.880	4.890	4.840	4.930	2,262,000	11,077,044	4.8970	3.565	3.558	3.565	3.529	3.595	3,102,380	3.5705	1.45%
2019-08-30	4.820	4.810	4.820	4.750	4.920	2,580,000	12,553,625	4.8657	3.514	3.507	3.514	3.463	3.587	3,538,523	3.5477	0.42%
2019-08-29	4.800	4.790	4.800	4.760	4.860	1,828,400	8,799,708	4.8128	3.500	3.492	3.500	3.471	3.544	2,507,688	3.5091	-1.23%
2019-08-28	4.860	4.860	4.880	4.840	4.900	1,722,800	8,402,920	4.8775	3.544	3.544	3.558	3.529	3.573	2,362,856	3.5563	0.00%
2019-08-27	4.860	4.850	4.860	4.790	4.900	1,826,496	8,863,313	4.8526	3.544	3.536	3.544	3.492	3.573	2,505,077	3.5381	1.46%
2019-08-26	4.790	4.770	4.790	4.700	4.800	1,195,600	5,682,968	4.7532	3.492	3.478	3.492	3.427	3.500	1,639,790	3.4657	-1.84%
2019-08-23	4.880	4.860	4.880	4.800	4.910	3,084,800	15,088,474	4.8912	3.558	3.544	3.558	3.500	3.580	4,230,867	3.5663	0.00%
2019-08-22	4.880	4.880	4.890	4.870	4.930	2,442,400	11,953,184	4.8940	3.558	3.558	3.565	3.551	3.595	3,349,802	3.5683	-0.61%
2019-08-21	4.910	4.900	4.910	4.840	4.920	3,258,400	15,923,374	4.8869	3.580	3.573	3.580	3.529	3.587	4,468,963	3.5631	0.82%
2019-08-20	4.870	4.870	4.880	4.850	4.910	3,822,282	18,643,938	4.8777	3.551	3.551	3.558	3.536	3.580	5,242,339	3.5564	-0.20%
2019-08-19	4.880	4.880	4.890	4.710	4.910	2,698,800	13,087,960	4.8495	3.558	3.558	3.565	3.434	3.580	3,701,460	3.5359	4.05%
2019-08-16	4.690	4.690	4.700	4.600	4.720	1,248,800	5,851,176	4.6854	3.420	3.420	3.427	3.354	3.441	1,712,755	3.4162	0.86%
2019-08-15	4.650	4.630	4.650	4.480	4.680	692,522	3,187,508	4.6028	3.390	3.376	3.390	3.266	3.412	949,808	3.3559	1.09%
2019-08-14	4.600	4.600	4.610	4.560	4.650	1,539,600	7,095,188	4.6085	3.354	3.354	3.361	3.325	3.390	2,111,593	3.3601	0.88%
2019-08-13	4.560	4.560	4.570	4.540	4.600	1,576,800	7,193,208	4.5619	3.325	3.325	3.332	3.310	3.354	2,162,614	3.3262	-2.15%
2019-08-12	4.660	4.660	4.670	4.580	4.700	945,200	4,397,572	4.6525	3.398	3.398	3.405	3.339	3.427	1,296,361	3.3922	1.97%
2019-08-09	4.570	4.570	4.600	4.570	4.680	1,184,400	5,456,888	4.6073	3.332	3.332	3.354	3.332	3.412	1,624,429	3.3593	-1.30%
2019-08-08	4.630	4.620	4.630	4.570	4.670	1,158,400	5,354,600	4.6224	3.376	3.369	3.376	3.332	3.405	1,588,769	3.3703	1.76%
2019-08-07	4.550	4.520	4.550	4.410	4.550	1,955,600	8,752,764	4.4757	3.317	3.296	3.317	3.215	3.317	2,682,146	3.2633	0.44%
2019-08-06	4.530	4.530	4.540	4.440	4.580	2,680,000	12,037,808	4.4917	3.303	3.303	3.310	3.237	3.339	3,675,675	3.2750	-0.66%
2019-08-05	4.560	4.560	4.590	4.540	4.720	2,173,200	10,044,960	4.6222	3.325	3.325	3.347	3.310	3.441	2,980,589	3.3701	-2.98%
2019-08-02	4.700	4.700	4.720	4.690	4.730	2,091,200	9,854,324	4.7123	3.427	3.427	3.441	3.420	3.449	2,868,124	3.4358	-1.88%
2019-08-01	4.790	4.790	4.800	4.780	4.880	881,200	4,232,508	4.8031	3.492	3.492	3.500	3.485	3.558	1,208,584	3.5020	-0.21%
2019-07-31	4.800	4.800	4.810	4.770	4.820	882,400	4,229,176	4.7928	3.500	3.500	3.507	3.478	3.514	1,210,230	3.4945	-1.03%
2019-07-30	4.850	4.850	4.860	4.830	4.870	1,047,200	5,077,592	4.8487	3.536	3.536	3.544	3.522	3.551	1,436,256	3.5353	0.00%
2019-07-29	4.850	4.850	4.860	4.840	4.890	867,384	4,214,853	4.8593	3.536	3.536	3.544	3.529	3.565	1,189,635	3.5430	-0.82%
2019-07-26	4.890	4.880	4.890	4.880	4.930	1,213,600	5,944,898	4.8986	3.565	3.558	3.565	3.558	3.595	1,664,477	3.5716	0.20%
2019-07-25	4.880	4.880	4.890	4.860	4.910	1,141,892	5,572,178	4.8798	3.558	3.558	3.565	3.544	3.580	1,566,128	3.5579	0.62%
2019-07-24	4.850	4.850	4.860	4.810	4.900	2,002,800	9,757,128	4.8717	3.536	3.536	3.544	3.507	3.573	2,746,881	3.5521	0.62%
2019-07-23	4.820	4.810	4.820	4.790	4.870	1,902,000	9,165,072	4.8186	3.514	3.507	3.514	3.492	3.551	2,608,632	3.5134	0.00%
2019-07-22	4.820	4.820	4.870	4.740	5.000	1,794,400	8,755,528	4.8794	3.514	3.514	3.551	3.456	3.646	2,461,057	3.5576	-2.63%
2019-07-19	4.950	4.950	4.960	4.870	4.980	998,400	4,926,868	4.9348	3.609	3.609	3.616	3.551	3.631	1,369,326	3.5980	1.43%
2019-07-18	4.880	4.880	4.890	4.830	4.900	1,366,800	6,666,424	4.8774	3.558	3.558	3.565	3.522	3.573	1,874,594	3.5562	-0.20%
2019-07-17	4.890	4.890	4.920	4.860	4.940	1,067,600	5,227,178	4.8962	3.565	3.565	3.587	3.544	3.602	1,464,235	3.5699	0.20%
2019-07-16	4.880	4.880	4.900	4.870	4.920	202,000	988,032	4.8912	3.558	3.558	3.573	3.551	3.587	277,047	3.5663	-0.20%
2019-07-15	4.890	4.860	4.890	4.780	4.930	844,000	4,110,800	4.8706	3.565	3.544	3.565	3.485	3.595	1,157,563	3.5513	1.24%
2019-07-12	4.830	4.830	4.840	4.770	4.870	922,400	4,453,616	4.8283	3.522	3.522	3.529	3.478	3.551	1,265,091	3.5204	0.21%
2019-07-11	4.820	4.820	4.830	4.770	4.890	1,301,600	6,279,709	4.8246	3.514	3.514	3.522	3.478	3.565	1,785,171	3.5177	-0.21%
2019-07-10	4.830	4.820	4.830	4.800	4.850	585,200	2,820,452	4.8196	3.522	3.514	3.522	3.500	3.536	802,614	3.5141	0.00%
2019-07-09	4.830	4.800	4.830	4.750	4.920	1,527,200	7,346,760	4.8106	3.522	3.500	3.522	3.463	3.587	2,094,586	3.5075	-0.62%
2019-07-08	4.860	4.860	4.890	4.850	5.000	1,364,000	6,674,328	4.8932	3.544	3.544	3.565	3.536	3.646	1,870,754	3.5677	-2.80%
2019-07-05	5.000	5.000	5.010	4.920	5.030	1,846,400	9,189,784	4.9771	3.646	3.646	3.653	3.587	3.667	2,532,376	3.6289	-0.40%
2019-07-04	5.020	5.010	5.020	4.990	5.180	2,595,600	13,115,856	5.0531	3.660	3.653	3.660	3.638	3.777	3,559,919	3.6843	-2.14%
2019-07-03	5.130	5.100	5.130	5.070	5.140	2,189,600	11,187,856	5.1095	3.740	3.719	3.740	3.697	3.748	3,003,082	3.7255	0.98%
2019-07-02	5.080	5.070	5.080	5.030	5.270	4,900,608	25,011,026	5.1037	3.704	3.697	3.704	3.667	3.842	6,721,285	3.7212	-0.39%
2019-06-28	5.100	5.090	5.100	5.050	5.140	2,610,652	13,302,493	5.0955	3.719	3.711	3.719	3.682	3.748	3,580,563	3.7152	0.20%
2019-06-27	5.090	5.090	5.130	5.070	5.220	4,102,000	21,078,448	5.1386	3.711	3.711	3.740	3.697	3.806	5,625,978	3.7466	-0.39%
2019-06-26	5.110	5.110	5.120	5.110	5.200	1,458,000	7,539,400	5.1711	3.726	3.726	3.733	3.726	3.791	1,999,677	3.7703	-0.78%
2019-06-25	5.150	5.150	5.180	5.100	5.250	1,253,200	6,475,460	5.1671	3.755	3.755	3.777	3.719	3.828	1,718,790	3.7675	-1.53%
2019-06-24	5.230	5.230	5.240	5.170	5.320	2,487,600	12,971,676	5.2145	3.813	3.813	3.821	3.770	3.879	3,411,795	3.8020	-1.51%
2019-06-21	5.310	5.290	5.310	5.150	5.320	4,866,400	25,579,264	5.2563	3.872	3.857	3.872	3.755	3.879	6,674,368	3.8325	1.53%
2019-06-20	5.230	5.230	5.240	4.920	5.270	5,192,000	26,771,224	5.1562	3.813	3.813	3.821	3.587	3.842	7,120,935	3.7595	6.52%
2019-06-19	4.910	4.900	4.910	4.830	4.930	2,750,800	13,442,832	4.8869	3.580	3.573	3.580	3.522	3.595	3,772,779	3.5631	4.25%
2019-06-18	4.710	4.680	4.710	4.640	4.750	2,560,800	12,029,860	4.6977	3.434	3.412	3.434	3.383	3.463	3,512,190	3.4252	0.86%
2019-06-17	4.670	4.670	4.700	4.670	4.820	1,307,200	6,166,188	4.7171	3.405	3.405	3.427	3.405	3.514	1,792,852	3.4393	-1.27%
2019-06-14	4.730	4.730	4.740	4.720	4.900	2,964,400	14,216,288	4.7957	3.449	3.449	3.456	3.441	3.573	4,065,736	3.4966	-3.47%
2019-06-13	4.900	4.890	4.900	4.850	4.940	1,036,800	5,078,748	4.8985	3.573	3.565	3.573	3.536	3.602	1,421,993	3.5716	-0.61%
2019-06-12	4.930	4.910	4.930	4.900	5.030	1,225,600	6,061,200	4.9455	3.595	3.580	3.595	3.573	3.667	1,680,936	3.6058	-2.18%
2019-06-11	5.040	5.030	5.040	4.840	5.050	1,743,600	8,697,108	4.9880	3.675	3.667	3.675	3.529	3.682	2,391,383	3.6369	4.21%
2019-06-10	4.950	4.940	4.950	4.880	4.970	1,657,200	8,180,422	4.9363	3.526	3.519	3.526	3.476	3.540	2,326,363	3.5164	1.43%
2019-06-06	4.880	4.870	4.880	4.860	4.920	946,800	4,628,320	4.8884	3.476	3.469	3.476	3.462	3.505	1,329,109	3.4823	-0.20%
2019-06-05	4.890	4.870	4.890	4.870	4.970	1,718,800	8,454,536	4.9189	3.483	3.469	3.483	3.469	3.540	2,412,836	3.5040	-0.41%
2019-06-04	4.910	4.870	4.910	4.860	4.940	996,036	4,876,296	4.8957	3.498	3.469	3.498	3.462	3.519	1,398,226	3.4875	0.20%
2019-06-03	4.900	4.900	4.910	4.900	5.030	1,544,000	7,637,022	4.9463	3.491	3.491	3.498	3.491	3.583	2,167,453	3.5235	-1.61%
2019-05-31	4.980	4.960	4.990	4.960	5.060	1,031,600	5,156,368	4.9984	3.548	3.533	3.555	3.533	3.605	1,448,151	3.5607	0.40%
2019-05-30	4.960	4.950	4.960	4.940	5.050	2,876,000	14,341,492	4.9866	3.533	3.526	3.533	3.519	3.597	4,037,303	3.5522	-1.78%
2019-05-29	5.050	5.030	5.050	5.030	5.250	1,538,800	7,830,544	5.0887	3.597	3.583	3.597	3.583	3.740	2,160,154	3.6250	-2.70%
2019-05-28	5.190	5.190	5.210	5.170	5.280	858,800	4,482,824	5.2199	3.697	3.697	3.711	3.683	3.761	1,205,576	3.7184	0.00%
2019-05-27	5.190	5.190	5.240	5.050	5.270	1,210,000	6,241,860	5.1586	3.697	3.697	3.733	3.597	3.754	1,698,587	3.6747	1.37%
2019-05-24	5.120	5.070	5.120	5.040	5.130	1,283,200	6,516,336	5.0782	3.647	3.612	3.647	3.590	3.654	1,801,345	3.6175	-0.19%
2019-05-23	5.130	5.060	5.130	5.060	5.180	900,800	4,608,252	5.1157	3.654	3.605	3.654	3.605	3.690	1,264,535	3.6442	-0.97%
2019-05-22	5.180	5.180	5.220	5.130	5.240	943,200	4,880,031	5.1739	3.690	3.690	3.719	3.654	3.733	1,324,056	3.6857	0.19%
2019-05-21	5.170	5.170	5.220	5.140	5.280	882,800	4,606,574	5.2181	3.683	3.683	3.719	3.662	3.761	1,239,267	3.7172	0.78%
2019-05-20	5.130	5.130	5.150	5.110	5.220	885,200	4,553,754	5.1443	3.654	3.654	3.669	3.640	3.719	1,242,636	3.6646	-0.97%
2019-05-17	5.180	5.180	5.200	5.170	5.360	1,382,000	7,266,976	5.2583	3.690	3.690	3.704	3.683	3.818	1,940,039	3.7458	-2.81%
2019-05-16	5.330	5.330	5.340	5.260	5.430	1,000,400	5,340,448	5.3383	3.797	3.797	3.804	3.747	3.868	1,404,353	3.8028	-0.56%
2019-05-15	5.360	5.340	5.360	5.240	5.390	1,026,000	5,455,708	5.3175	3.818	3.804	3.818	3.733	3.840	1,440,290	3.7879	2.49%
2019-05-14	5.230	5.230	5.240	5.200	5.350	2,422,760	12,705,351	5.2442	3.726	3.726	3.733	3.704	3.811	3,401,049	3.7357	-3.33%
2019-05-10	5.410	5.410	5.440	5.310	5.470	1,486,800	7,988,044	5.3726	3.854	3.854	3.875	3.783	3.897	2,087,157	3.8272	1.88%
2019-05-09	5.310	5.310	5.350	5.250	5.440	1,382,800	7,378,464	5.3359	3.783	3.783	3.811	3.740	3.875	1,941,162	3.8011	-1.85%
2019-05-08	5.410	5.360	5.410	5.350	5.570	1,635,200	8,876,506	5.4284	3.854	3.818	3.854	3.811	3.968	2,295,479	3.8670	-2.17%
2019-05-07	5.530	5.500	5.530	5.400	5.610	1,454,800	8,001,244	5.4999	3.939	3.918	3.939	3.847	3.996	2,042,235	3.9179	0.36%
2019-05-06	5.510	5.500	5.510	5.390	5.740	4,370,496	24,155,958	5.5271	3.925	3.918	3.925	3.840	4.089	6,135,263	3.9372	-4.84%
2019-05-03	5.790	5.760	5.830	5.750	5.920	673,200	3,946,832	5.8628	4.125	4.103	4.153	4.096	4.217	945,032	4.1764	-1.53%
2019-05-02	5.880	5.870	5.880	5.740	5.910	500,000	2,917,204	5.8344	4.189	4.182	4.189	4.089	4.210	701,896	4.1562	3.70%
2019-04-30	5.670	5.670	5.710	5.640	5.960	1,089,600	6,262,168	5.7472	4.039	4.039	4.068	4.018	4.246	1,529,571	4.0941	-3.08%
2019-04-29	5.850	5.800	5.850	5.760	5.920	911,600	5,322,096	5.8382	4.167	4.132	4.167	4.103	4.217	1,279,696	4.1589	-0.34%
2019-04-26	5.870	5.860	5.870	5.840	6.000	2,774,400	16,358,424	5.8962	4.182	4.174	4.182	4.160	4.274	3,894,678	4.2002	-0.68%
2019-04-25	5.910	5.900	5.910	5.900	6.120	3,202,292	19,259,981	6.0144	4.210	4.203	4.210	4.203	4.360	4,495,349	4.2844	-2.96%
2019-04-24	6.090	6.080	6.090	6.010	6.200	1,168,800	7,127,844	6.0984	4.338	4.331	4.338	4.281	4.417	1,640,751	4.3443	-0.98%
2019-04-23	6.150	6.150	6.190	6.100	6.220	2,730,798	16,806,927	6.1546	4.381	4.381	4.409	4.345	4.431	3,833,470	4.3843	-0.65%
2019-04-18	6.190	6.180	6.190	6.120	6.360	2,341,200	14,520,374	6.2021	4.409	4.402	4.409	4.360	4.531	3,286,556	4.4181	-2.06%
2019-04-17	6.320	6.320	6.340	6.260	6.440	1,444,400	9,116,428	6.3116	4.502	4.502	4.516	4.459	4.588	2,027,636	4.4961	0.00%
2019-04-16	6.320	6.320	6.350	6.110	6.360	1,445,200	9,023,348	6.2437	4.502	4.502	4.523	4.352	4.531	2,028,759	4.4477	1.94%
2019-04-15	6.200	6.200	6.210	6.200	6.440	1,951,600	12,337,158	6.3216	4.417	4.417	4.424	4.417	4.588	2,739,639	4.5032	-1.43%
2019-04-12	6.290	6.280	6.290	6.180	6.320	1,895,600	11,869,312	6.2615	4.481	4.474	4.481	4.402	4.502	2,661,026	4.4604	0.80%
2019-04-11	6.240	6.200	6.240	6.170	6.330	3,040,000	18,994,844	6.2483	4.445	4.417	4.445	4.395	4.509	4,267,525	4.4510	0.16%
2019-04-10	6.230	6.230	6.260	6.210	6.460	5,054,800	31,722,412	6.2757	4.438	4.438	4.459	4.424	4.602	7,095,883	4.4705	-3.26%
2019-04-09	6.440	6.430	6.470	6.410	6.510	2,256,400	14,540,712	6.4442	4.588	4.580	4.609	4.566	4.637	3,167,514	4.5906	0.94%
2019-04-08	6.380	6.360	6.380	6.340	6.880	6,186,000	40,153,152	6.4910	4.545	4.531	4.545	4.516	4.901	8,683,852	4.6239	-4.78%
2019-04-04	6.700	6.670	6.700	6.630	6.890	4,822,800	32,627,348	6.7652	4.773	4.751	4.773	4.723	4.908	6,770,204	4.8193	-0.59%
2019-04-03	6.740	6.740	6.750	6.510	6.810	3,536,800	23,710,248	6.7039	4.801	4.801	4.808	4.637	4.851	4,964,928	4.7755	2.28%
2019-04-02	6.590	6.590	6.600	6.530	6.700	1,836,800	12,162,056	6.6213	4.694	4.694	4.702	4.652	4.773	2,578,483	4.7167	0.30%
2019-04-01	6.570	6.550	6.570	6.400	6.600	3,935,000	25,641,062	6.5162	4.680	4.666	4.680	4.559	4.702	5,523,918	4.6418	4.29%
2019-03-29	6.300	6.300	6.310	6.020	6.400	3,152,400	19,719,588	6.2554	4.488	4.488	4.495	4.288	4.559	4,425,311	4.4561	5.70%
2019-03-28	5.960	5.960	5.990	5.900	6.130	3,172,800	18,977,460	5.9813	4.246	4.246	4.267	4.203	4.367	4,453,948	4.2608	-1.97%
2019-03-27	6.080	6.070	6.080	5.980	6.110	1,364,400	8,264,548	6.0573	4.331	4.324	4.331	4.260	4.352	1,915,333	4.3149	1.33%
2019-03-26	6.000	5.980	6.000	5.930	6.210	3,760,800	22,715,324	6.0400	4.274	4.260	4.274	4.224	4.424	5,279,377	4.3027	-2.76%
2019-03-25	6.170	6.170	6.190	6.120	6.310	2,107,200	13,062,948	6.1992	4.395	4.395	4.409	4.360	4.495	2,958,069	4.4160	-1.75%
2019-03-22	6.280	6.280	6.300	6.220	6.490	4,128,400	25,993,876	6.2964	4.474	4.474	4.488	4.431	4.623	5,795,411	4.4853	-1.87%
2019-03-21	6.400	6.400	6.430	6.290	6.530	4,006,600	25,731,508	6.4223	4.559	4.559	4.580	4.481	4.652	5,624,429	4.5750	1.91%
2019-03-20	6.280	6.250	6.280	6.230	6.580	5,784,800	36,654,720	6.3364	4.474	4.452	4.474	4.438	4.687	8,120,651	4.5138	-4.27%
2019-03-19	6.560	6.520	6.560	6.450	6.620	1,902,400	12,443,196	6.5408	4.673	4.645	4.673	4.595	4.716	2,670,572	4.6594	0.31%
2019-03-18	6.540	6.510	6.540	6.300	6.560	5,840,800	37,732,566	6.4602	4.659	4.637	4.659	4.488	4.673	8,199,263	4.6019	3.81%
2019-03-15	6.300	6.300	6.310	6.300	6.500	7,118,599	45,500,343	6.3918	4.488	4.488	4.495	4.488	4.630	9,993,026	4.5532	-0.79%
2019-03-14	6.350	6.310	6.350	6.250	6.600	5,029,200	31,813,252	6.3257	4.523	4.495	4.523	4.452	4.702	7,059,946	4.5062	-1.85%
2019-03-13	6.470	6.470	6.510	6.420	6.680	3,873,600	25,167,728	6.4972	4.609	4.609	4.637	4.573	4.759	5,437,725	4.6284	-2.41%
2019-03-12	6.630	6.630	6.640	6.490	6.810	6,309,200	42,067,152	6.6676	4.723	4.723	4.730	4.623	4.851	8,856,799	4.7497	-0.30%
2019-03-11	6.650	6.650	6.670	6.340	6.700	4,048,800	26,464,272	6.5363	4.737	4.737	4.751	4.516	4.773	5,683,669	4.6562	2.78%
2019-03-08	6.470	6.470	6.520	6.430	6.780	8,534,952	56,228,915	6.5881	4.609	4.609	4.645	4.580	4.830	11,981,289	4.6931	-5.41%
2019-03-07	6.840	6.830	6.840	6.840	7.290	8,582,400	60,964,044	7.1034	4.873	4.865	4.873	4.873	5.193	12,047,896	5.0601	-4.20%
2019-03-06	7.140	7.120	7.140	6.990	7.240	6,988,116	49,629,143	7.1019	5.086	5.072	5.086	4.979	5.157	9,809,855	5.0591	2.29%
2019-03-05	6.980	6.950	6.980	6.940	7.240	7,388,000	52,132,024	7.0563	4.972	4.951	4.972	4.944	5.157	10,371,208	5.0266	-2.24%
2019-03-04	7.140	7.090	7.140	7.000	7.490	11,572,400	83,341,232	7.2017	5.086	5.051	5.086	4.986	5.336	16,245,232	5.1302	-0.83%
2019-03-01	7.200	7.190	7.200	6.930	7.220	9,336,800	66,680,196	7.1417	5.129	5.122	5.129	4.937	5.143	13,106,916	5.0874	3.00%
2019-02-28	6.990	6.960	6.990	6.850	7.230	6,616,000	46,199,052	6.9829	4.979	4.958	4.979	4.880	5.150	9,287,482	4.9743	-1.55%
2019-02-27	7.100	7.100	7.140	7.010	7.640	16,100,400	119,061,152	7.3949	5.058	5.058	5.086	4.994	5.442	22,601,598	5.2678	-2.74%
2019-02-26	7.300	7.290	7.300	7.290	7.840	20,565,600	155,291,256	7.5510	5.200	5.193	5.200	5.193	5.585	28,869,806	5.3790	-5.68%
2019-02-25	7.740	7.740	7.750	7.140	7.920	36,724,700	274,763,449	7.4817	5.514	5.514	5.521	5.086	5.642	51,553,806	5.3296	12.01%
2019-02-22	6.910	6.860	6.910	6.390	6.970	11,266,300	76,068,850	6.7519	4.922	4.887	4.922	4.552	4.965	15,815,531	4.8098	5.98%
2019-02-21	6.520	6.490	6.520	6.480	6.800	4,908,000	32,592,408	6.6407	4.645	4.623	4.645	4.616	4.844	6,889,807	4.7305	-0.61%
2019-02-20	6.560	6.540	6.560	6.430	6.680	2,404,000	15,714,708	6.5369	4.673	4.659	4.673	4.580	4.759	3,374,714	4.6566	0.46%
2019-02-19	6.530	6.520	6.540	6.200	6.740	14,112,000	92,752,728	6.5726	4.652	4.645	4.659	4.417	4.801	19,810,300	4.6820	5.32%
2019-02-18	6.200	6.180	6.200	5.920	6.200	6,204,700	37,797,779	6.0918	4.417	4.402	4.417	4.217	4.417	8,710,102	4.3395	6.71%
2019-02-15	5.810	5.780	5.810	5.800	6.010	2,940,000	17,275,416	5.8760	4.139	4.117	4.139	4.132	4.281	4,127,146	4.1858	-2.19%
2019-02-14	5.940	5.920	5.980	5.870	6.030	4,288,000	25,542,760	5.9568	4.231	4.217	4.260	4.182	4.296	6,019,456	4.2434	1.19%
2019-02-13	5.870	5.830	5.890	5.630	5.970	5,685,900	33,214,548	5.8416	4.182	4.153	4.196	4.011	4.253	7,981,816	4.1613	3.35%
2019-02-12	5.680	5.590	5.680	5.600	5.750	2,655,580	15,080,872	5.6789	4.046	3.982	4.046	3.989	4.096	3,727,879	4.0454	0.53%
2019-02-11	5.650	5.640	5.650	5.470	5.760	3,892,116	22,021,286	5.6579	4.025	4.018	4.025	3.897	4.103	5,463,718	4.0305	-1.91%
2019-02-08	5.760	5.760	5.830	5.340	5.880	926,788	5,306,962	5.7262	4.103	4.103	4.153	3.804	4.189	1,301,017	4.0791	0.52%
2019-02-04	5.730	5.680	5.730	5.680	5.780	537,600	3,065,384	5.7020	4.082	4.046	4.082	4.046	4.117	754,678	4.0618	0.70%
2019-02-01	5.690	5.660	5.690	5.480	5.690	1,619,600	9,104,380	5.6214	4.053	4.032	4.053	3.904	4.053	2,273,580	4.0044	3.27%
2019-01-31	5.510	5.470	5.510	5.290	5.600	850,800	4,601,292	5.4082	3.925	3.897	3.925	3.768	3.989	1,194,345	3.8526	3.77%
2019-01-30	5.310	5.270	5.310	5.080	5.380	2,080,800	10,955,856	5.2652	3.783	3.754	3.783	3.619	3.832	2,921,008	3.7507	0.57%
2019-01-29	5.280	5.270	5.280	5.230	5.360	3,137,600	16,514,576	5.2634	3.761	3.754	3.761	3.726	3.818	4,404,535	3.7494	-2.22%
2019-01-28	5.400	5.360	5.400	5.350	5.540	2,838,100	15,293,150	5.3885	3.847	3.818	3.847	3.811	3.946	3,984,099	3.8385	-0.18%
2019-01-25	5.410	5.410	5.420	5.390	5.480	1,779,200	9,640,448	5.4184	3.854	3.854	3.861	3.840	3.904	2,497,625	3.8598	0.37%
2019-01-24	5.390	5.390	5.400	5.280	5.490	2,696,000	14,575,268	5.4063	3.840	3.840	3.847	3.761	3.911	3,784,621	3.8512	0.75%
2019-01-23	5.350	5.340	5.350	5.240	5.360	4,061,600	21,455,512	5.2825	3.811	3.804	3.811	3.733	3.818	5,701,638	3.7630	1.90%
2019-01-22	5.250	5.240	5.250	5.250	5.380	2,624,000	13,850,096	5.2782	3.740	3.733	3.740	3.740	3.832	3,683,548	3.7600	-1.50%
2019-01-21	5.330	5.320	5.330	5.290	5.380	2,246,800	11,989,980	5.3365	3.797	3.790	3.797	3.768	3.832	3,154,038	3.8015	1.72%
2019-01-18	5.240	5.240	5.280	5.090	5.290	2,095,600	10,951,892	5.2261	3.733	3.733	3.761	3.626	3.768	2,941,785	3.7229	3.15%
2019-01-17	5.080	5.080	5.100	5.070	5.190	2,428,800	12,411,196	5.1100	3.619	3.619	3.633	3.612	3.697	3,409,528	3.6402	-0.39%
2019-01-16	5.100	5.090	5.100	5.090	5.190	6,273,600	32,016,616	5.1034	3.633	3.626	3.633	3.626	3.697	8,806,824	3.6354	-0.20%
2019-01-15	5.110	5.090	5.110	5.030	5.140	2,715,600	13,848,904	5.0998	3.640	3.626	3.640	3.583	3.662	3,812,135	3.6328	1.79%
2019-01-14	5.020	5.020	5.030	5.000	5.140	518,400	2,616,924	5.0481	3.576	3.576	3.583	3.562	3.662	727,725	3.5960	-1.18%
2019-01-11	5.080	5.070	5.080	4.990	5.110	725,180	3,684,249	5.0805	3.619	3.612	3.619	3.555	3.640	1,018,001	3.6191	-0.59%
2019-01-10	5.110	5.070	5.110	5.050	5.140	985,920	5,022,790	5.0945	3.640	3.612	3.640	3.597	3.662	1,384,026	3.6291	0.00%
2019-01-09	5.110	5.080	5.110	5.050	5.230	6,196,400	31,519,852	5.0868	3.640	3.619	3.640	3.597	3.726	8,698,451	3.6236	-0.20%
2019-01-08	5.120	5.090	5.120	5.030	5.250	2,031,980	10,351,883	5.0945	3.647	3.626	3.647	3.583	3.740	2,852,475	3.6291	0.00%
2019-01-07	5.120	5.120	5.140	4.970	5.140	2,331,600	11,858,836	5.0861	3.647	3.647	3.662	3.540	3.662	3,273,079	3.6231	2.40%
2019-01-04	5.000	5.000	5.040	4.700	5.100	5,314,720	26,401,577	4.9676	3.562	3.562	3.590	3.348	3.633	7,460,756	3.5387	4.17%
2019-01-03	4.800	4.780	4.800	4.780	5.080	955,600	4,621,240	4.8360	3.419	3.405	3.419	3.405	3.619	1,341,463	3.4449	-1.03%
2019-01-02	4.850	4.830	4.850	4.800	4.920	1,373,396	6,639,637	4.8345	3.455	3.441	3.455	3.419	3.505	1,927,961	3.4439	-1.22%
2018-12-31	4.910	4.850	4.910	4.910	5.020	8,000	39,648	4.9560	3.498	3.455	3.498	3.498	3.576	11,230	3.5304	0.20%
2018-12-28	4.900	4.900	4.950	4.900	4.900	11,200	54,880	4.9000	3.491	3.491	3.526	3.491	3.491	15,722	3.4905	1.03%
2018-12-27	4.850	4.840	4.850	4.840	4.970	132,000	647,056	4.9019	3.455	3.448	3.455	3.448	3.540	185,300	3.4919	-1.02%
2018-12-24	4.900	4.900	4.940	4.900	4.990	887,520	4,379,308	4.9343	3.491	3.491	3.519	3.491	3.555	1,245,893	3.5150	0.00%
2018-12-21	4.900	4.900	4.950	4.900	5.070	1,939,700	9,666,379	4.9834	3.491	3.491	3.526	3.491	3.612	2,722,934	3.5500	-4.11%
2018-12-20	5.110	5.070	5.110	5.020	5.270	1,111,200	5,649,964	5.0846	3.640	3.612	3.640	3.576	3.754	1,559,893	3.6220	0.00%
2018-12-19	5.110	5.100	5.110	5.020	5.210	1,576,000	7,975,340	5.0605	3.640	3.633	3.640	3.576	3.711	2,212,375	3.6049	-1.35%
2018-12-18	5.180	5.180	5.200	5.010	5.470	1,293,600	6,709,868	5.1870	3.690	3.690	3.704	3.569	3.897	1,815,944	3.6950	-2.81%
2018-12-17	5.330	5.280	5.330	5.210	5.590	1,674,800	8,831,016	5.2729	3.797	3.761	3.797	3.711	3.982	2,351,069	3.7562	-1.30%
2018-12-14	5.400	5.390	5.400	5.370	5.570	604,800	3,257,684	5.3864	3.847	3.840	3.847	3.825	3.968	849,013	3.8370	-0.74%
2018-12-13	5.440	5.440	5.500	5.410	5.550	1,661,600	9,077,048	5.4628	3.875	3.875	3.918	3.854	3.954	2,332,539	3.8915	-0.73%
2018-12-12	5.480	5.470	5.480	5.350	5.480	602,400	3,251,108	5.3969	3.904	3.897	3.904	3.811	3.904	845,644	3.8445	1.86%
2018-12-11	5.380	5.380	5.440	5.350	5.460	1,325,200	7,159,280	5.4024	3.832	3.832	3.875	3.811	3.889	1,860,304	3.8484	1.32%
2018-12-10	5.310	5.300	5.310	5.270	5.430	714,600	3,785,876	5.2979	3.783	3.775	3.783	3.754	3.868	1,003,149	3.7740	-0.75%
2018-12-07	5.350	5.340	5.350	5.340	5.410	2,351,200	12,615,192	5.3654	3.811	3.804	3.811	3.804	3.854	3,300,594	3.8221	-0.93%
2018-12-06	5.400	5.390	5.400	5.390	5.570	2,169,344	11,769,327	5.4253	3.847	3.840	3.847	3.840	3.968	3,045,306	3.8647	-2.00%
2018-12-05	5.510	5.480	5.510	5.440	5.560	648,400	3,557,408	5.4864	3.925	3.904	3.925	3.875	3.961	910,218	3.9083	-1.25%
2018-12-04	5.580	5.540	5.580	5.480	5.580	1,344,000	7,426,880	5.5260	3.975	3.946	3.975	3.904	3.975	1,886,695	3.9364	0.90%
2018-12-03	5.530	5.520	5.530	5.480	5.750	1,891,700	10,503,965	5.5527	3.939	3.932	3.939	3.904	4.096	2,655,552	3.9555	2.79%
2018-11-30	5.380	5.360	5.380	5.350	5.550	1,504,000	8,099,176	5.3851	3.832	3.818	3.832	3.811	3.954	2,111,302	3.8361	-0.74%
2018-11-29	5.420	5.380	5.420	5.380	5.460	2,407,600	13,013,308	5.4051	3.861	3.832	3.861	3.832	3.889	3,379,767	3.8504	-0.73%
2018-11-28	5.460	5.430	5.460	5.400	5.550	2,889,200	15,790,912	5.4655	3.889	3.868	3.889	3.847	3.954	4,055,833	3.8934	-0.18%
2018-11-27	5.470	5.450	5.470	5.410	5.600	485,600	2,650,196	5.4576	3.897	3.882	3.897	3.854	3.989	681,681	3.8877	1.11%
2018-11-26	5.410	5.410	5.440	5.410	5.470	486,800	2,647,028	5.4376	3.854	3.854	3.875	3.854	3.897	683,365	3.8735	0.00%
2018-11-23	5.410	5.400	5.410	5.380	5.500	611,600	3,307,720	5.4083	3.854	3.847	3.854	3.832	3.918	858,559	3.8526	-1.46%
2018-11-22	5.490	5.480	5.490	5.430	5.600	1,721,200	9,480,864	5.5083	3.911	3.904	3.911	3.868	3.989	2,416,205	3.9239	-1.96%
2018-11-21	5.600	5.590	5.600	5.510	5.700	1,719,200	9,689,726	5.6362	3.989	3.982	3.989	3.925	4.060	2,413,398	4.0150	0.00%
2018-11-20	5.600	5.550	5.600	5.510	5.790	1,789,560	10,095,942	5.6416	3.989	3.954	3.989	3.925	4.125	2,512,168	4.0188	-2.27%
2018-11-19	5.730	5.730	5.750	5.670	5.780	2,367,600	13,534,984	5.7168	4.082	4.082	4.096	4.039	4.117	3,323,616	4.0724	0.35%
2018-11-16	5.710	5.690	5.710	5.510	5.740	4,549,240	25,576,592	5.6222	4.068	4.053	4.068	3.925	4.089	6,386,182	4.0050	3.44%
2018-11-15	5.520	5.480	5.520	5.390	5.540	3,741,000	20,400,832	5.4533	3.932	3.904	3.932	3.840	3.946	5,251,582	3.8847	1.85%
2018-11-14	5.420	5.400	5.420	5.400	5.530	2,862,400	15,587,092	5.4455	3.861	3.847	3.861	3.847	3.939	4,018,212	3.8791	-0.37%
2018-11-13	5.440	5.430	5.440	5.350	5.460	5,322,000	28,738,700	5.4000	3.875	3.868	3.875	3.811	3.889	7,470,976	3.8467	0.93%
2018-11-12	5.390	5.370	5.390	5.280	5.420	1,900,400	10,197,728	5.3661	3.840	3.825	3.840	3.761	3.861	2,667,765	3.8226	2.67%
2018-11-09	5.250	5.250	5.270	5.250	5.440	1,790,400	9,498,056	5.3050	3.740	3.740	3.754	3.740	3.875	2,513,348	3.7790	-2.60%
2018-11-08	5.390	5.390	5.400	5.380	5.580	1,925,200	10,565,420	5.4880	3.840	3.840	3.847	3.832	3.975	2,702,579	3.9094	-1.64%
2018-11-07	5.480	5.480	5.490	5.430	5.590	980,000	5,375,676	5.4854	3.904	3.904	3.911	3.868	3.982	1,375,715	3.9075	0.37%
2018-11-06	5.460	5.460	5.490	5.400	5.550	1,143,200	6,241,468	5.4596	3.889	3.889	3.911	3.847	3.954	1,604,814	3.8892	-1.09%
2018-11-05	5.520	5.510	5.530	5.490	5.690	1,375,600	7,638,300	5.5527	3.932	3.925	3.939	3.911	4.053	1,931,055	3.9555	-1.25%
2018-11-02	5.590	5.590	5.600	5.400	5.720	5,295,100	29,537,416	5.5783	3.982	3.982	3.989	3.847	4.075	7,433,214	3.9737	4.49%
2018-11-01	5.350	5.340	5.350	5.150	5.450	4,357,600	23,183,408	5.3202	3.811	3.804	3.811	3.669	3.882	6,117,160	3.7899	3.88%
2018-10-31	5.150	5.140	5.150	5.090	5.210	2,302,000	11,857,708	5.1510	3.669	3.662	3.669	3.626	3.711	3,231,527	3.6694	0.59%
2018-10-30	5.120	5.110	5.120	4.910	5.210	4,176,800	21,091,292	5.0496	3.647	3.640	3.647	3.498	3.711	5,863,355	3.5971	2.40%
2018-10-29	5.000	4.920	5.000	4.880	5.140	2,385,608	11,772,355	4.9347	3.562	3.505	3.562	3.476	3.662	3,348,895	3.5153	-1.96%
2018-10-26	5.100	5.080	5.100	5.000	5.220	1,468,800	7,489,588	5.0991	3.633	3.619	3.633	3.562	3.719	2,061,888	3.6324	-1.35%
2018-10-25	5.170	5.130	5.170	4.840	5.170	3,201,594	16,285,341	5.0866	3.683	3.654	3.683	3.448	3.683	4,494,369	3.6235	1.77%
2018-10-24	5.080	5.080	5.090	4.940	5.200	2,065,960	10,504,033	5.0843	3.619	3.619	3.626	3.519	3.704	2,900,176	3.6219	1.60%
2018-10-23	5.000	5.000	5.020	4.830	5.230	7,503,600	37,443,744	4.9901	3.562	3.562	3.576	3.441	3.726	10,533,487	3.5547	-3.66%
2018-10-22	5.190	5.190	5.200	4.630	5.200	10,616,000	53,703,944	5.0588	3.697	3.697	3.704	3.298	3.704	14,902,646	3.6037	14.07%
2018-10-19	4.550	4.550	4.560	4.370	4.570	5,516,000	24,830,462	4.5015	3.241	3.241	3.248	3.113	3.255	7,743,312	3.2067	2.02%
2018-10-18	4.460	4.450	4.460	4.450	4.670	2,200,800	9,901,076	4.4989	3.177	3.170	3.177	3.170	3.327	3,089,463	3.2048	-3.25%
2018-10-16	4.610	4.550	4.610	4.530	4.780	899,200	4,147,672	4.6126	3.284	3.241	3.284	3.227	3.405	1,262,289	3.2858	-0.65%
2018-10-15	4.640	4.640	4.650	4.640	4.720	1,842,000	8,600,332	4.6690	3.305	3.305	3.312	3.305	3.362	2,585,783	3.3260	-0.43%
2018-10-12	4.660	4.660	4.680	4.610	4.780	1,313,600	6,125,408	4.6631	3.320	3.320	3.334	3.284	3.405	1,844,020	3.3218	-0.64%
2018-10-11	4.690	4.640	4.690	4.590	4.870	5,048,701	23,674,548	4.6892	3.341	3.305	3.341	3.270	3.469	7,087,321	3.3404	-5.82%
2018-10-10	4.980	4.970	4.980	4.970	5.040	571,907	2,850,145	4.9836	3.548	3.540	3.548	3.540	3.590	802,838	3.5501	0.40%
2018-10-09	4.960	4.950	4.960	4.900	4.990	724,600	3,595,060	4.9614	3.533	3.526	3.533	3.491	3.555	1,017,187	3.5343	0.61%
2018-10-08	4.930	4.930	4.940	4.900	5.000	2,699,600	13,337,544	4.9406	3.512	3.512	3.519	3.491	3.562	3,789,674	3.5194	1.02%
2018-10-05	4.880	4.880	4.890	4.880	4.930	224,800	1,101,824	4.9014	3.476	3.476	3.483	3.476	3.512	315,572	3.4915	-0.61%
2018-10-04	4.910	4.910	4.930	4.810	4.970	733,200	3,569,280	4.8681	3.498	3.498	3.512	3.426	3.540	1,029,260	3.4678	1.87%
2018-10-03	4.820	4.810	4.820	4.820	4.960	259,200	1,260,828	4.8643	3.434	3.426	3.434	3.434	3.533	363,863	3.4651	-1.63%
2018-10-02	4.900	4.860	4.900	4.890	5.010	576,000	2,850,212	4.9483	3.491	3.462	3.491	3.483	3.569	808,584	3.5249	-2.39%
2018-09-28	5.020	5.010	5.020	4.960	5.070	1,486,000	7,463,252	5.0224	3.576	3.569	3.576	3.533	3.612	2,086,034	3.5777	-0.40%
2018-09-27	5.040	5.040	5.050	5.030	5.430	1,996,000	10,143,128	5.0817	3.590	3.590	3.597	3.583	3.868	2,801,967	3.6200	-5.26%
2018-09-26	5.320	5.320	5.330	5.240	5.390	7,899,600	41,815,916	5.2934	3.790	3.790	3.797	3.733	3.840	11,089,388	3.7708	2.90%
2018-09-24	5.170	5.140	5.170	5.090	5.330	559,812	2,887,468	5.1579	3.683	3.662	3.683	3.626	3.797	785,859	3.6743	-3.54%
2018-09-21	5.360	5.360	5.390	5.300	5.440	1,797,541	9,635,935	5.3606	3.818	3.818	3.840	3.775	3.875	2,523,372	3.8187	0.37%
2018-09-20	5.340	5.340	5.400	5.340	5.490	233,600	1,263,284	5.4079	3.804	3.804	3.847	3.804	3.911	327,926	3.8523	-2.73%
2018-09-19	5.490	5.450	5.490	5.370	5.500	672,400	3,660,520	5.4440	3.911	3.882	3.911	3.825	3.918	943,909	3.8780	2.43%
2018-09-18	5.360	5.350	5.360	5.260	5.440	1,587,600	8,466,480	5.3329	3.818	3.811	3.818	3.747	3.875	2,228,659	3.7989	0.56%
2018-09-17	5.330	5.310	5.330	5.280	5.370	1,845,600	9,822,156	5.3219	3.797	3.783	3.797	3.761	3.825	2,590,837	3.7911	0.95%
2018-09-14	5.280	5.270	5.280	5.270	5.340	893,200	4,723,668	5.2885	3.761	3.754	3.761	3.754	3.804	1,253,866	3.7673	-0.38%
2018-09-13	5.300	5.260	5.300	5.180	5.310	1,366,400	7,182,504	5.2565	3.775	3.747	3.775	3.690	3.783	1,918,140	3.7445	1.92%
2018-09-12	5.200	5.190	5.200	5.170	5.290	6,661,600	34,766,132	5.2189	3.704	3.697	3.704	3.683	3.768	9,351,495	3.7177	0.39%
2018-09-11	5.180	5.160	5.180	5.170	5.320	1,387,200	7,298,672	5.2614	3.690	3.676	3.690	3.683	3.790	1,947,339	3.7480	-1.15%
2018-09-10	5.240	5.210	5.240	5.240	5.380	4,238,000	22,486,412	5.3059	3.733	3.711	3.733	3.733	3.832	5,949,267	3.7797	-1.87%
2018-09-07	5.340	5.340	5.360	5.280	5.420	2,947,200	15,703,380	5.3282	3.804	3.804	3.818	3.761	3.861	4,137,253	3.7956	0.56%
2018-09-06	5.310	5.310	5.320	5.280	5.350	4,427,600	23,552,064	5.3194	3.783	3.783	3.790	3.761	3.811	6,215,425	3.7893	0.19%
2018-09-05	5.300	5.290	5.300	5.280	5.300	2,642,800	13,984,600	5.2916	3.775	3.768	3.775	3.761	3.775	3,709,939	3.7695	0.38%
2018-09-04	5.280	5.230	5.280	5.210	5.300	2,420,800	12,749,580	5.2667	3.761	3.726	3.761	3.711	3.775	3,398,297	3.7518	-0.19%
2018-09-03	5.290	5.280	5.290	5.140	5.350	6,571,600	34,708,036	5.2815	3.768	3.761	3.768	3.662	3.811	9,225,153	3.7623	0.00%
2018-08-31	5.290	5.280	5.290	5.240	5.410	4,427,600	23,562,464	5.3217	3.768	3.761	3.768	3.733	3.854	6,215,425	3.7910	-0.19%
2018-08-30	5.300	5.270	5.300	5.210	5.320	3,569,600	18,843,624	5.2789	3.775	3.754	3.775	3.711	3.790	5,010,973	3.7605	0.38%
2018-08-29	5.280	5.280	5.290	5.240	5.360	2,372,000	12,533,696	5.2840	3.761	3.761	3.768	3.733	3.818	3,329,792	3.7641	-0.19%
2018-08-28	5.290	5.280	5.290	5.250	5.380	3,055,600	16,313,488	5.3389	3.768	3.761	3.768	3.740	3.832	4,289,424	3.8032	-1.12%
2018-08-27	5.350	5.330	5.350	5.180	5.360	3,263,600	17,287,132	5.2970	3.811	3.797	3.811	3.690	3.818	4,581,413	3.7733	3.28%
2018-08-24	5.180	5.160	5.180	5.120	5.250	1,568,000	8,124,352	5.1813	3.690	3.676	3.690	3.647	3.740	2,201,144	3.6910	-0.38%
2018-08-23	5.200	5.170	5.200	5.150	5.250	2,164,800	11,217,844	5.1819	3.704	3.683	3.704	3.669	3.740	3,038,927	3.6914	0.97%
2018-08-22	5.150	5.080	5.150	5.090	5.300	2,465,600	12,743,744	5.1686	3.669	3.619	3.669	3.626	3.775	3,461,187	3.6819	-0.77%
2018-08-21	5.190	5.190	5.200	5.040	5.260	2,360,800	12,186,884	5.1622	3.697	3.697	3.704	3.590	3.747	3,314,070	3.6773	3.18%
2018-08-20	5.030	5.020	5.030	5.030	5.100	3,381,200	17,097,168	5.0565	3.583	3.576	3.583	3.583	3.633	4,746,498	3.6021	-1.18%
2018-08-17	5.090	5.080	5.090	5.080	5.270	836,000	4,275,724	5.1145	3.626	3.619	3.626	3.619	3.754	1,173,569	3.6434	0.00%
2018-08-16	5.090	5.090	5.100	5.000	5.170	2,330,800	11,822,352	5.0722	3.626	3.626	3.633	3.562	3.683	3,271,956	3.6132	0.39%
2018-08-15	5.070	5.060	5.070	5.040	5.210	3,972,800	20,289,856	5.1072	3.612	3.605	3.612	3.590	3.711	5,576,981	3.6381	-2.50%
2018-08-14	5.200	5.190	5.200	5.170	5.270	3,320,400	17,312,792	5.2141	3.704	3.697	3.704	3.683	3.754	4,661,148	3.7143	-1.14%
2018-08-13	5.260	5.240	5.260	5.210	5.330	8,031,600	42,456,152	5.2861	3.747	3.733	3.747	3.711	3.797	11,274,688	3.7656	-1.13%
2018-08-10	5.320	5.320	5.330	5.310	5.400	2,028,400	10,838,522	5.3434	3.790	3.790	3.797	3.783	3.847	2,847,450	3.8064	-0.56%
2018-08-09	5.350	5.350	5.360	5.230	5.390	2,568,000	13,703,786	5.3364	3.811	3.811	3.818	3.726	3.840	3,604,935	3.8014	2.49%
2018-08-08	5.220	5.210	5.220	5.170	5.380	2,169,600	11,426,940	5.2668	3.719	3.711	3.719	3.683	3.832	3,045,665	3.7519	-2.97%
2018-08-07	5.380	5.350	5.380	5.300	5.420	1,913,600	10,276,876	5.3704	3.832	3.811	3.832	3.775	3.861	2,686,295	3.8257	1.51%
2018-08-06	5.300	5.280	5.300	5.280	5.600	2,423,200	13,179,700	5.4390	3.775	3.761	3.775	3.761	3.989	3,401,667	3.8745	-4.50%
2018-08-03	5.550	5.550	5.560	5.500	5.600	2,727,200	15,123,768	5.5455	3.954	3.954	3.961	3.918	3.989	3,828,419	3.9504	-1.07%
2018-08-02	5.610	5.610	5.620	5.510	5.710	3,032,400	16,963,704	5.5942	3.996	3.996	4.003	3.925	4.068	4,256,856	3.9850	-2.09%
2018-08-01	5.730	5.710	5.730	5.710	5.780	3,206,400	18,418,480	5.7443	4.082	4.068	4.082	4.068	4.117	4,501,116	4.0920	0.17%
2018-07-31	5.720	5.710	5.720	5.690	5.810	2,090,800	11,977,424	5.7286	4.075	4.068	4.075	4.053	4.139	2,935,046	4.0808	-1.89%
2018-07-30	5.830	5.780	5.830	5.700	5.920	2,633,600	15,197,882	5.7708	4.153	4.117	4.153	4.060	4.217	3,697,024	4.1108	-0.68%
2018-07-27	5.870	5.820	5.870	5.810	5.950	2,581,600	15,186,192	5.8825	4.182	4.146	4.182	4.139	4.239	3,624,027	4.1904	-0.84%
2018-07-26	5.920	5.860	5.920	5.820	6.150	1,947,200	11,469,636	5.8903	4.217	4.174	4.217	4.146	4.381	2,733,462	4.1960	-0.84%
2018-07-25	5.970	5.920	5.970	5.900	6.040	2,748,000	16,328,852	5.9421	4.253	4.217	4.253	4.203	4.303	3,857,618	4.2329	-0.17%
2018-07-24	5.980	5.930	5.980	5.730	6.040	5,810,000	34,349,000	5.9120	4.260	4.224	4.260	4.082	4.303	8,156,026	4.2115	3.46%
2018-07-23	5.780	5.760	5.790	5.710	5.790	2,199,960	12,662,238	5.7557	4.117	4.103	4.125	4.068	4.125	3,088,284	4.1001	0.52%
2018-07-20	5.750	5.720	5.750	5.620	5.800	3,456,000	19,762,660	5.7184	4.096	4.075	4.096	4.003	4.132	4,851,502	4.0735	0.17%
2018-07-19	5.740	5.740	5.750	5.670	5.830	3,298,840	18,911,987	5.7329	4.089	4.089	4.096	4.039	4.153	4,630,882	4.0839	0.00%
2018-07-18	5.740	5.710	5.740	5.550	5.790	2,720,800	15,422,098	5.6682	4.089	4.068	4.089	3.954	4.125	3,819,435	4.0378	1.95%
2018-07-17	5.630	5.630	5.650	5.550	5.650	2,025,200	11,319,302	5.5892	4.011	4.011	4.025	3.954	4.025	2,842,958	3.9815	0.18%
2018-07-16	5.620	5.610	5.620	5.570	5.630	1,664,400	9,305,216	5.5907	4.003	3.996	4.003	3.968	4.011	2,336,470	3.9826	0.36%
2018-07-13	5.600	5.600	5.620	5.570	5.710	4,610,430	25,876,975	5.6127	3.989	3.989	4.003	3.968	4.068	6,472,080	3.9982	-0.53%
2018-07-12	5.630	5.620	5.630	5.550	5.720	5,251,600	29,596,840	5.6358	4.011	4.003	4.011	3.954	4.075	7,372,149	4.0147	1.08%
2018-07-11	5.570	5.550	5.570	5.520	5.730	1,631,600	9,120,226	5.5897	3.968	3.954	3.968	3.932	4.082	2,290,426	3.9819	-2.62%
2018-07-10	5.720	5.710	5.720	5.710	5.860	1,772,800	10,234,741	5.7732	4.075	4.068	4.075	4.068	4.174	2,488,641	4.1126	-2.05%
2018-07-09	5.840	5.820	5.840	5.790	5.880	3,105,600	18,083,176	5.8228	4.160	4.146	4.160	4.125	4.189	4,359,614	4.1479	0.69%
2018-07-06	5.800	5.790	5.800	5.730	5.990	1,797,200	10,479,136	5.8308	4.132	4.125	4.132	4.082	4.267	2,522,893	4.1536	-0.85%
2018-07-05	5.850	5.830	5.850	5.800	6.030	938,400	5,526,384	5.8892	4.167	4.153	4.167	4.132	4.296	1,317,318	4.1952	-2.01%
2018-07-04	5.970	5.950	5.970	5.930	6.100	656,000	3,956,948	6.0319	4.253	4.239	4.253	4.224	4.345	920,887	4.2969	-1.16%
2018-07-03	6.040	6.020	6.040	5.920	6.090	1,165,600	6,987,232	5.9945	4.303	4.288	4.303	4.217	4.338	1,636,259	4.2702	-1.15%
2018-06-29	6.110	6.090	6.110	6.010	6.110	640,000	3,881,651	6.0651	4.352	4.338	4.352	4.281	4.352	898,426	4.3205	1.50%
2018-06-28	6.020	6.000	6.020	5.950	6.160	1,684,400	10,149,644	6.0257	4.288	4.274	4.288	4.239	4.388	2,364,546	4.2924	0.17%
2018-06-27	6.010	6.010	6.020	6.010	6.200	1,210,800	7,395,876	6.1083	4.281	4.281	4.288	4.281	4.417	1,699,710	4.3513	-3.69%
2018-06-26	6.240	6.240	6.270	6.150	6.300	1,238,800	7,728,148	6.2384	4.445	4.445	4.466	4.381	4.488	1,739,016	4.4440	-0.32%
2018-06-25	6.260	6.240	6.260	6.240	6.430	2,984,400	18,806,272	6.3015	4.459	4.445	4.459	4.445	4.580	4,189,474	4.4889	1.29%
2018-06-22	6.180	6.180	6.220	6.040	6.230	2,437,800	14,955,198	6.1347	4.402	4.402	4.431	4.303	4.438	3,422,162	4.3701	0.65%
2018-06-21	6.140	6.120	6.130	6.080	6.230	2,605,200	16,017,247	6.1482	4.374	4.360	4.367	4.331	4.438	3,657,156	4.3797	0.99%
2018-06-20	6.080	6.080	6.090	6.000	6.260	1,276,400	7,743,384	6.0666	4.331	4.331	4.338	4.274	4.459	1,791,799	4.3216	-3.49%
2018-06-19	6.300	6.300	6.310	5.890	6.300	5,406,800	33,000,248	6.1035	4.488	4.488	4.495	4.196	4.488	7,590,018	4.3478	1.12%
2018-06-15	6.230	6.230	6.300	6.230	6.330	2,567,315	16,118,590	6.2784	4.438	4.438	4.488	4.438	4.509	3,603,974	4.4724	-1.74%
2018-06-14	6.340	6.330	6.340	6.330	6.500	1,025,200	6,566,920	6.4055	4.516	4.509	4.516	4.509	4.630	1,439,167	4.5630	-1.25%
2018-06-13	6.420	6.410	6.420	6.400	6.540	1,163,880	7,520,126	6.4613	4.573	4.566	4.573	4.559	4.659	1,633,844	4.6027	-0.16%
2018-06-12	6.430	6.430	6.440	6.260	6.440	1,409,600	8,976,774	6.3683	4.580	4.580	4.588	4.459	4.588	1,978,784	4.5365	2.23%
2018-06-11	6.290	6.280	6.290	6.200	6.310	878,400	5,517,476	6.2813	4.481	4.474	4.481	4.417	4.495	1,233,090	4.4745	0.48%
2018-06-08	6.260	6.260	6.270	6.210	6.290	2,152,800	13,482,476	6.2628	4.459	4.459	4.466	4.424	4.481	3,022,081	4.4613	-0.16%
2018-06-07	6.270	6.240	6.270	6.160	6.350	4,004,400	24,916,906	6.2224	4.466	4.445	4.466	4.388	4.523	5,621,341	4.4326	0.58%
2018-06-06	6.480	6.420	6.480	6.380	6.500	5,272,000	33,801,744	6.4116	4.441	4.400	4.441	4.372	4.454	7,692,895	4.3939	0.00%
2018-06-05	6.480	6.480	6.490	6.390	6.500	6,088,800	39,264,124	6.4486	4.441	4.441	4.448	4.379	4.454	8,884,768	4.4193	0.00%
2018-06-04	6.480	6.470	6.480	6.460	6.520	2,933,200	19,010,684	6.4812	4.441	4.434	4.441	4.427	4.468	4,280,121	4.4416	0.15%
2018-06-01	6.470	6.470	6.480	6.460	6.540	2,545,200	16,561,716	6.5070	4.434	4.434	4.441	4.427	4.482	3,713,952	4.4593	-1.52%
2018-05-31	6.570	6.540	6.570	6.510	6.650	3,465,600	22,687,190	6.5464	4.502	4.482	4.502	4.461	4.557	5,056,999	4.4863	-0.30%
2018-05-30	6.590	6.590	6.690	6.330	6.650	4,839,600	31,702,540	6.5507	4.516	4.516	4.585	4.338	4.557	7,061,937	4.4892	-1.49%
2018-05-29	6.690	6.680	6.690	6.620	6.700	3,915,600	26,084,520	6.6617	4.585	4.578	4.585	4.537	4.592	5,713,638	4.5653	-0.15%
2018-05-28	6.700	6.690	6.700	6.680	6.720	1,920,800	12,865,111	6.6978	4.592	4.585	4.592	4.578	4.605	2,802,829	4.5900	-0.15%
2018-05-25	6.710	6.710	6.720	6.710	6.780	3,763,200	25,340,872	6.7339	4.598	4.598	4.605	4.598	4.646	5,491,256	4.6148	-1.03%
2018-05-24	6.780	6.740	6.780	6.730	6.880	2,285,600	15,444,278	6.7572	4.646	4.619	4.646	4.612	4.715	3,335,144	4.6308	-0.15%
2018-05-23	6.790	6.790	6.800	6.790	6.880	682,000	4,652,466	6.8218	4.653	4.653	4.660	4.653	4.715	995,173	4.6750	-0.88%
2018-05-21	6.850	6.830	6.850	6.810	6.980	2,411,600	16,626,608	6.8944	4.694	4.681	4.694	4.667	4.783	3,519,003	4.7248	-0.15%
2018-05-18	6.860	6.850	6.860	6.850	6.960	1,336,800	9,208,552	6.8885	4.701	4.694	4.701	4.694	4.770	1,950,657	4.7207	-1.01%
2018-05-17	6.930	6.900	6.930	6.870	6.940	1,698,400	11,742,600	6.9139	4.749	4.729	4.749	4.708	4.756	2,478,303	4.7382	-0.14%
2018-05-16	6.940	6.930	6.940	6.880	6.950	589,466	4,072,266	6.9084	4.756	4.749	4.756	4.715	4.763	860,148	4.7344	0.14%
2018-05-15	6.930	6.930	6.940	6.920	7.020	906,000	6,287,072	6.9394	4.749	4.749	4.756	4.742	4.811	1,322,034	4.7556	-0.86%
2018-05-14	6.990	6.930	7.000	6.810	7.090	3,772,803	26,333,166	6.9797	4.790	4.749	4.797	4.667	4.859	5,505,269	4.7833	2.95%
2018-05-11	6.790	6.780	6.790	6.770	6.840	3,273,600	22,256,516	6.7988	4.653	4.646	4.653	4.640	4.688	4,776,832	4.6593	-0.59%
2018-05-10	6.830	6.790	6.830	6.780	6.910	2,692,064	18,400,930	6.8352	4.681	4.653	4.681	4.646	4.735	3,928,256	4.6842	-0.15%
2018-05-09	6.840	6.840	6.860	6.830	6.900	776,000	5,315,800	6.8503	4.688	4.688	4.701	4.681	4.729	1,132,338	4.6945	-0.15%
2018-05-08	6.850	6.850	6.860	6.780	6.920	2,370,800	16,287,240	6.8699	4.694	4.694	4.701	4.646	4.742	3,459,468	4.7080	0.00%
2018-05-07	6.850	6.850	6.860	6.810	6.900	1,733,600	11,874,584	6.8497	4.694	4.694	4.701	4.667	4.729	2,529,667	4.6941	1.03%
2018-05-04	6.780	6.770	6.780	6.770	6.900	1,264,400	8,644,476	6.8368	4.646	4.640	4.646	4.640	4.729	1,845,011	4.6853	-0.73%
2018-05-03	6.830	6.820	6.830	6.760	6.840	1,540,680	10,479,601	6.8019	4.681	4.674	4.681	4.633	4.688	2,248,158	4.6614	0.15%
2018-05-02	6.820	6.800	6.820	6.780	6.870	874,400	5,959,352	6.8154	4.674	4.660	4.674	4.646	4.708	1,275,923	4.6706	0.59%
2018-04-30	6.780	6.760	6.780	6.720	6.800	767,200	5,195,118	6.7715	4.646	4.633	4.646	4.605	4.660	1,119,497	4.6406	1.04%
2018-04-27	6.710	6.710	6.770	6.690	6.780	602,800	4,057,248	6.7307	4.598	4.598	4.640	4.585	4.646	879,605	4.6126	-1.18%
2018-04-26	6.790	6.790	6.800	6.780	6.840	350,400	2,384,202	6.8042	4.653	4.653	4.660	4.646	4.688	511,303	4.6630	-0.15%
2018-04-25	6.800	6.800	6.810	6.790	6.880	546,400	3,740,684	6.8461	4.660	4.660	4.667	4.653	4.715	797,306	4.6917	-0.73%
2018-04-24	6.850	6.820	6.850	6.730	6.920	1,732,000	11,833,344	6.8322	4.694	4.674	4.694	4.612	4.742	2,527,332	4.6821	2.09%
2018-04-23	6.710	6.710	6.780	6.680	6.860	1,399,200	9,475,652	6.7722	4.598	4.598	4.646	4.578	4.701	2,041,711	4.6410	-0.74%
2018-04-20	6.760	6.750	6.760	6.720	6.850	894,000	6,057,918	6.7762	4.633	4.626	4.633	4.605	4.694	1,304,524	4.6438	-0.59%
2018-04-19	6.800	6.790	6.800	6.760	6.880	5,125,200	34,895,176	6.8085	4.660	4.653	4.660	4.633	4.715	7,478,685	4.6660	-1.16%
2018-04-18	6.880	6.880	6.890	6.840	7.150	2,472,400	17,078,354	6.9076	4.715	4.715	4.722	4.688	4.900	3,607,723	4.7338	-1.15%
2018-04-17	6.960	6.940	6.960	6.920	7.120	2,455,924	17,174,183	6.9930	4.770	4.756	4.770	4.742	4.879	3,583,681	4.7923	-1.56%
2018-04-16	7.070	7.060	7.070	7.010	7.180	1,551,200	10,972,148	7.0733	4.845	4.838	4.845	4.804	4.921	2,263,509	4.8474	-1.53%
2018-04-13	7.180	7.180	7.190	7.180	7.240	324,400	2,333,734	7.1940	4.921	4.921	4.927	4.921	4.962	473,364	4.9301	-0.14%
2018-04-12	7.190	7.180	7.190	7.150	7.300	2,450,800	17,617,650	7.1885	4.927	4.921	4.927	4.900	5.003	3,576,204	4.9264	-1.91%
2018-04-11	7.330	7.320	7.330	7.270	7.370	1,000,932	7,342,036	7.3352	5.023	5.016	5.023	4.982	5.051	1,460,559	5.0269	0.41%
2018-04-10	7.300	7.300	7.310	7.220	7.330	1,078,000	7,834,652	7.2678	5.003	5.003	5.010	4.948	5.023	1,573,016	4.9807	1.67%
2018-04-09	7.180	7.170	7.180	7.120	7.250	2,068,000	14,833,534	7.1729	4.921	4.914	4.921	4.879	4.968	3,017,623	4.9156	0.84%
2018-04-06	7.120	7.120	7.130	7.100	7.130	687,600	4,896,796	7.1216	4.879	4.879	4.886	4.866	4.886	1,003,345	4.8805	-0.56%
2018-04-04	7.160	7.130	7.160	7.100	7.190	1,300,400	9,275,852	7.1331	4.907	4.886	4.907	4.866	4.927	1,897,542	4.8884	0.00%
2018-04-03	7.160	7.150	7.160	7.100	7.310	841,600	6,044,190	7.1818	4.907	4.900	4.907	4.866	5.010	1,228,062	4.9217	-1.92%
2018-03-29	7.300	7.260	7.300	7.190	7.300	1,601,600	11,568,736	7.2232	5.003	4.975	5.003	4.927	5.003	2,337,052	4.9501	0.27%
2018-03-28	7.280	7.270	7.280	7.270	7.360	2,132,368	15,588,066	7.3102	4.989	4.982	4.989	4.982	5.044	3,111,548	5.0097	-1.49%
2018-03-27	7.390	7.380	7.440	7.350	7.500	1,180,800	8,723,128	7.3875	5.064	5.058	5.099	5.037	5.140	1,723,022	5.0627	0.14%
2018-03-26	7.380	7.380	7.400	7.300	7.400	1,279,200	9,396,404	7.3455	5.058	5.058	5.071	5.003	5.071	1,866,607	5.0339	0.00%
2018-03-23	7.380	7.340	7.380	7.310	7.420	2,867,980	21,074,600	7.3482	5.058	5.030	5.058	5.010	5.085	4,184,952	5.0358	-1.60%
2018-03-22	7.500	7.470	7.500	7.410	7.560	1,177,600	8,813,460	7.4843	5.140	5.119	5.140	5.078	5.181	1,718,352	5.1290	1.35%
2018-03-21	7.400	7.400	7.410	7.370	7.580	2,572,404	19,263,097	7.4884	5.071	5.071	5.078	5.051	5.195	3,753,648	5.1318	-1.99%
2018-03-20	7.550	7.550	7.560	7.510	7.560	979,600	7,367,472	7.5209	5.174	5.174	5.181	5.147	5.181	1,429,431	5.1541	-0.13%
2018-03-19	7.560	7.550	7.560	7.530	7.620	1,866,400	14,114,654	7.5625	5.181	5.174	5.181	5.160	5.222	2,723,448	5.1826	-1.82%
2018-03-16	7.700	7.680	7.700	7.570	7.700	4,049,720	30,981,624	7.6503	5.277	5.263	5.277	5.188	5.277	5,909,346	5.2428	0.26%
2018-03-15	7.680	7.670	7.680	7.570	7.680	906,800	6,907,538	7.6175	5.263	5.256	5.263	5.188	5.263	1,323,201	5.2203	0.13%
2018-03-14	7.670	7.630	7.670	7.610	7.730	907,600	6,944,328	7.6513	5.256	5.229	5.256	5.215	5.297	1,324,369	5.2435	-0.78%
2018-03-13	7.730	7.730	7.740	7.690	7.780	2,380,800	18,368,720	7.7154	5.297	5.297	5.304	5.270	5.332	3,474,060	5.2874	-0.90%
2018-03-12	7.800	7.790	7.800	7.680	7.840	1,125,200	8,704,030	7.7355	5.345	5.339	5.345	5.263	5.373	1,641,890	5.3012	1.17%
2018-03-09	7.710	7.670	7.710	7.600	7.850	3,076,800	23,679,616	7.6962	5.284	5.256	5.284	5.208	5.380	4,489,662	5.2743	0.13%
2018-03-08	7.700	7.700	7.710	7.590	7.880	1,258,400	9,682,796	7.6945	5.277	5.277	5.284	5.201	5.400	1,836,255	5.2731	0.92%
2018-03-07	7.630	7.630	7.640	7.630	7.720	918,400	7,050,336	7.6768	5.229	5.229	5.236	5.229	5.291	1,340,128	5.2609	-1.29%
2018-03-06	7.730	7.730	7.740	7.550	7.760	1,559,200	11,980,636	7.6838	5.297	5.297	5.304	5.174	5.318	2,275,182	5.2658	2.66%
2018-03-05	7.530	7.520	7.530	7.500	7.680	1,249,200	9,454,644	7.5686	5.160	5.154	5.160	5.140	5.263	1,822,831	5.1868	-0.26%
2018-03-02	7.550	7.550	7.560	7.350	7.650	2,383,200	17,947,512	7.5308	5.174	5.174	5.181	5.037	5.243	3,477,562	5.1609	-0.26%
2018-03-01	7.570	7.540	7.570	7.490	7.620	1,594,800	12,083,636	7.5769	5.188	5.167	5.188	5.133	5.222	2,327,130	5.1925	0.93%
2018-02-28	7.500	7.500	7.540	7.490	7.690	4,944,800	37,409,940	7.5655	5.140	5.140	5.167	5.133	5.270	7,215,445	5.1847	-2.09%
2018-02-27	7.660	7.630	7.660	7.610	7.800	4,449,264	34,128,466	7.6706	5.249	5.229	5.249	5.215	5.345	6,492,360	5.2567	-1.03%
2018-02-26	7.740	7.740	7.760	7.600	7.790	2,572,000	19,798,244	7.6976	5.304	5.304	5.318	5.208	5.339	3,753,059	5.2752	1.71%
2018-02-23	7.610	7.580	7.610	7.500	7.780	6,569,200	50,048,900	7.6187	5.215	5.195	5.215	5.140	5.332	9,585,767	5.2212	-1.04%
2018-02-22	7.690	7.680	7.690	7.610	7.760	4,693,200	36,117,035	7.6956	5.270	5.263	5.270	5.215	5.318	6,848,311	5.2739	-0.65%
2018-02-21	7.740	7.740	7.750	7.510	7.780	695,600	5,347,868	7.6881	5.304	5.304	5.311	5.147	5.332	1,015,019	5.2687	2.25%
2018-02-20	7.570	7.570	7.580	7.470	7.670	762,800	5,776,744	7.5731	5.188	5.188	5.195	5.119	5.256	1,113,077	5.1899	-0.39%
2018-02-15	7.600	7.590	7.600	7.530	7.670	409,600	3,114,752	7.6044	5.208	5.201	5.208	5.160	5.256	597,688	5.2113	0.53%
2018-02-14	7.560	7.530	7.560	7.370	7.560	485,600	3,619,960	7.4546	5.181	5.160	5.181	5.051	5.181	708,587	5.1087	2.16%
2018-02-13	7.400	7.400	7.430	7.390	7.600	944,000	7,058,648	7.4774	5.071	5.071	5.092	5.064	5.208	1,377,483	5.1243	0.68%
2018-02-12	7.350	7.350	7.400	7.290	7.520	5,668,800	41,912,968	7.3936	5.037	5.037	5.071	4.996	5.154	8,271,905	5.0669	0.00%
2018-02-09	7.350	7.330	7.350	7.200	7.740	9,760,000	71,942,604	7.3712	5.037	5.023	5.037	4.934	5.304	14,241,778	5.0515	-6.13%
2018-02-08	7.830	7.830	7.850	7.720	7.930	1,996,400	15,608,852	7.8185	5.366	5.366	5.380	5.291	5.434	2,913,144	5.3581	1.82%
2018-02-07	7.690	7.690	7.700	7.650	8.250	7,226,800	57,003,936	7.8879	5.270	5.270	5.277	5.243	5.654	10,545,336	5.4056	-2.53%
2018-02-06	7.890	7.850	7.890	7.830	8.100	9,652,000	76,930,660	7.9704	5.407	5.380	5.407	5.366	5.551	14,084,185	5.4622	-5.73%
2018-02-05	8.370	8.330	8.370	8.220	8.480	3,941,184	33,012,637	8.3763	5.736	5.709	5.736	5.633	5.811	5,750,970	5.7404	-1.88%
2018-02-02	8.530	8.470	8.530	8.320	8.670	5,530,000	47,086,320	8.5147	5.846	5.805	5.846	5.702	5.942	8,069,368	5.8352	1.07%
2018-02-01	8.440	8.420	8.440	8.320	8.850	8,500,132	72,052,641	8.4766	5.784	5.770	5.784	5.702	6.065	12,403,381	5.8091	-2.76%
2018-01-31	8.680	8.660	8.680	8.390	8.690	4,942,800	42,383,992	8.5749	5.948	5.935	5.948	5.750	5.955	7,212,527	5.8764	0.93%
2018-01-30	8.600	8.580	8.600	8.520	9.050	9,478,000	82,601,012	8.7150	5.894	5.880	5.894	5.839	6.202	13,830,284	5.9725	-2.38%
2018-01-29	8.810	8.810	8.880	8.720	9.200	8,233,200	74,277,512	9.0217	6.038	6.038	6.086	5.976	6.305	12,013,874	6.1826	-0.90%
2018-01-26	8.890	8.880	8.890	8.830	8.960	5,723,087	50,927,271	8.8986	6.092	6.086	6.092	6.051	6.140	8,351,120	6.0983	0.00%
2018-01-25	8.890	8.890	8.920	8.580	8.980	15,947,600	140,787,978	8.8282	6.092	6.092	6.113	5.880	6.154	23,270,715	6.0500	3.98%
2018-01-24	8.550	8.540	8.550	8.180	8.560	16,982,280	142,878,639	8.4134	5.859	5.853	5.859	5.606	5.866	24,780,519	5.7658	2.52%
2018-01-23	8.340	8.330	8.340	8.240	8.430	11,672,400	97,196,744	8.3271	5.715	5.709	5.715	5.647	5.777	17,032,349	5.7066	0.72%
2018-01-22	8.280	8.270	8.280	8.200	8.320	6,557,200	54,202,596	8.2661	5.674	5.667	5.674	5.620	5.702	9,568,257	5.6648	0.73%
2018-01-19	8.220	8.220	8.240	8.160	8.340	10,967,582	90,735,676	8.2731	5.633	5.633	5.647	5.592	5.715	16,003,880	5.6696	-0.12%
2018-01-18	8.230	8.220	8.230	8.100	8.300	7,046,000	57,959,902	8.2259	5.640	5.633	5.640	5.551	5.688	10,281,513	5.6373	0.98%
2018-01-17	8.150	8.140	8.150	8.020	8.240	7,752,400	63,145,456	8.1453	5.585	5.578	5.585	5.496	5.647	11,312,291	5.5820	1.87%
2018-01-16	8.000	7.990	8.000	7.800	8.050	3,702,400	29,560,620	7.9842	5.482	5.476	5.482	5.345	5.517	5,402,537	5.4716	2.30%
2018-01-15	7.820	7.800	7.820	7.720	7.950	3,103,600	24,243,936	7.8116	5.359	5.345	5.359	5.291	5.448	4,528,769	5.3533	-1.64%
2018-01-12	7.950	7.950	7.960	7.870	8.180	2,128,000	17,008,957	7.9929	5.448	5.448	5.455	5.393	5.606	3,105,175	5.4776	-0.13%
2018-01-11	7.960	7.940	8.010	7.790	8.000	1,927,200	15,284,766	7.9311	5.455	5.441	5.489	5.339	5.482	2,812,167	5.4352	0.76%
2018-01-10	7.900	7.880	7.900	7.800	8.170	2,967,600	23,469,510	7.9086	5.414	5.400	5.414	5.345	5.599	4,330,318	5.4198	-2.35%
2018-01-09	8.090	8.080	8.090	8.080	8.250	1,626,800	13,312,114	8.1830	5.544	5.537	5.544	5.537	5.654	2,373,824	5.6079	-0.12%
2018-01-08	8.100	8.100	8.110	8.000	8.290	3,294,400	26,856,274	8.1521	5.551	5.551	5.558	5.482	5.681	4,807,184	5.5867	-1.10%
2018-01-05	8.190	8.180	8.190	7.810	8.260	6,744,800	54,781,912	8.1221	5.613	5.606	5.613	5.352	5.661	9,842,003	5.5661	4.87%
2018-01-04	7.810	7.810	7.830	7.810	8.030	1,292,400	10,225,794	7.9123	5.352	5.352	5.366	5.352	5.503	1,885,868	5.4223	-2.98%
2018-01-03	8.050	8.050	8.060	7.630	8.050	6,251,200	49,401,756	7.9028	5.517	5.517	5.524	5.229	5.517	9,121,742	5.4158	3.87%
2018-01-02	7.750	7.750	7.760	7.440	7.770	4,030,600	30,807,520	7.6434	5.311	5.311	5.318	5.099	5.325	5,881,446	5.2381	4.87%
2017-12-29	7.390	7.360	7.390	7.200	7.400	528,800	3,880,900	7.3391	5.064	5.044	5.064	4.934	5.071	771,624	5.0295	0.54%
2017-12-28	7.350	7.350	7.380	7.220	7.410	1,107,200	8,124,480	7.3379	5.037	5.037	5.058	4.948	5.078	1,615,625	5.0287	-0.54%
2017-12-27	7.390	7.370	7.390	7.300	7.400	1,112,472	8,171,534	7.3454	5.064	5.051	5.064	5.003	5.071	1,623,318	5.0338	0.41%
2017-12-22	7.360	7.360	7.380	7.320	7.410	1,671,200	12,326,914	7.3761	5.044	5.044	5.058	5.016	5.078	2,438,613	5.0549	0.00%
2017-12-21	7.360	7.360	7.380	7.260	7.430	2,225,200	16,401,564	7.3708	5.044	5.044	5.058	4.975	5.092	3,247,009	5.0513	0.96%
2017-12-20	7.290	7.290	7.310	7.290	7.390	1,570,000	11,518,680	7.3367	4.996	4.996	5.010	4.996	5.064	2,290,942	5.0279	-1.09%
2017-12-19	7.370	7.370	7.400	7.350	7.430	688,000	5,082,082	7.3867	5.051	5.051	5.071	5.037	5.092	1,003,929	5.0622	-0.41%
2017-12-18	7.400	7.400	7.410	7.230	7.420	1,743,984	12,853,801	7.3704	5.071	5.071	5.078	4.955	5.085	2,544,819	5.0510	-0.13%
2017-12-15	7.410	7.310	7.410	7.150	7.410	3,772,320	27,601,091	7.3167	5.078	5.010	5.078	4.900	5.078	5,504,564	5.0142	0.82%
2017-12-14	7.350	7.340	7.360	7.250	7.480	1,735,600	12,702,112	7.3186	5.037	5.030	5.044	4.968	5.126	2,532,585	5.0155	-1.34%
2017-12-13	7.450	7.420	7.450	7.300	7.470	1,358,680	10,017,507	7.3730	5.106	5.085	5.106	5.003	5.119	1,982,584	5.0528	2.05%
2017-12-12	7.300	7.270	7.300	7.270	7.430	2,260,400	16,629,308	7.3568	5.003	4.982	5.003	4.982	5.092	3,298,372	5.0417	-1.08%
2017-12-11	7.380	7.370	7.380	7.270	7.410	338,000	2,489,580	7.3656	5.058	5.051	5.058	4.982	5.078	493,209	5.0477	1.23%
2017-12-08	7.290	7.280	7.290	7.200	7.320	1,751,880	12,716,571	7.2588	4.996	4.989	4.996	4.934	5.016	2,556,341	4.9745	0.14%
2017-12-07	7.280	7.250	7.280	7.220	7.290	2,804,800	20,349,196	7.2551	4.989	4.968	4.989	4.948	4.996	4,092,760	4.9720	0.69%
2017-12-06	7.230	7.190	7.230	7.180	7.510	5,684,400	41,525,436	7.3052	4.955	4.927	4.955	4.921	5.147	8,294,668	5.0063	-3.86%
2017-12-05	7.520	7.510	7.520	7.500	7.640	2,072,800	15,623,344	7.5373	5.154	5.147	5.154	5.140	5.236	3,024,627	5.1654	-1.18%
2017-12-04	7.610	7.590	7.610	7.590	7.680	1,823,600	13,912,028	7.6289	5.215	5.201	5.215	5.201	5.263	2,660,995	5.2281	-0.91%
2017-12-01	7.680	7.670	7.700	7.660	7.770	1,114,400	8,583,830	7.7026	5.263	5.256	5.277	5.249	5.325	1,626,131	5.2787	-1.03%
2017-11-30	7.760	7.640	7.760	7.610	7.830	4,365,200	33,566,856	7.6896	5.318	5.236	5.318	5.215	5.366	6,369,694	5.2698	-1.15%
2017-11-29	7.850	7.770	7.850	7.670	8.000	3,388,800	26,474,156	7.8123	5.380	5.325	5.380	5.256	5.482	4,944,932	5.3538	0.64%
2017-11-28	7.800	7.780	7.800	7.760	8.000	6,088,719	47,823,564	7.8545	5.345	5.332	5.345	5.318	5.482	8,884,650	5.3827	-0.89%
2017-11-27	7.870	7.870	7.900	7.840	8.110	5,914,400	46,951,036	7.9384	5.393	5.393	5.414	5.373	5.558	8,630,284	5.4403	-2.60%
2017-11-24	8.080	8.080	8.090	8.080	8.240	4,566,400	37,023,236	8.1078	5.537	5.537	5.544	5.537	5.647	6,663,284	5.5563	-0.37%
2017-11-23	8.110	8.110	8.150	8.050	8.260	5,454,800	44,465,672	8.1517	5.558	5.558	5.585	5.517	5.661	7,959,636	5.5864	-1.22%
2017-11-22	8.210	8.210	8.220	7.910	8.320	7,473,647	61,361,883	8.2104	5.626	5.626	5.633	5.421	5.702	10,905,535	5.6267	0.61%
2017-11-21	8.160	8.150	8.160	7.950	8.220	5,596,400	45,578,336	8.1442	5.592	5.585	5.592	5.448	5.633	8,166,259	5.5813	2.64%
2017-11-20	7.950	7.950	8.010	7.930	8.140	5,358,753	42,973,825	8.0194	5.448	5.448	5.489	5.434	5.578	7,819,485	5.4957	-1.61%
2017-11-17	8.080	8.070	8.080	8.080	8.230	5,471,600	44,473,452	8.1281	5.537	5.530	5.537	5.537	5.640	7,984,151	5.5702	-1.70%
2017-11-16	8.220	8.190	8.220	8.150	8.280	1,381,600	11,353,484	8.2176	5.633	5.613	5.633	5.585	5.674	2,016,029	5.6316	-1.20%
2017-11-15	8.320	8.320	8.330	8.250	8.370	4,813,600	40,108,294	8.3323	5.702	5.702	5.709	5.654	5.736	7,023,998	5.7102	0.12%
2017-11-14	8.310	8.310	8.350	8.240	8.400	6,944,400	58,073,172	8.3626	5.695	5.695	5.722	5.647	5.757	10,133,259	5.7309	-0.60%
2017-11-13	8.360	8.340	8.360	8.270	8.430	10,205,576	85,408,365	8.3688	5.729	5.715	5.729	5.667	5.777	14,891,962	5.7352	0.97%
2017-11-10	8.280	8.240	8.280	8.220	8.340	2,188,800	18,129,932	8.2830	5.674	5.647	5.674	5.633	5.715	3,193,894	5.6764	0.36%
2017-11-09	8.250	8.250	8.290	8.200	8.410	2,193,374	18,152,875	8.2762	5.654	5.654	5.681	5.620	5.763	3,200,568	5.6718	-0.48%
2017-11-08	8.290	8.290	8.300	8.120	8.380	9,566,251	79,331,803	8.2929	5.681	5.681	5.688	5.565	5.743	13,959,060	5.6832	1.10%
2017-11-07	8.200	8.160	8.200	7.980	8.230	7,024,000	57,302,944	8.1582	5.620	5.592	5.620	5.469	5.640	10,249,411	5.5909	3.27%
2017-11-06	7.940	7.940	7.950	7.840	7.970	1,451,941	11,485,744	7.9106	5.441	5.441	5.448	5.373	5.462	2,118,670	5.4212	-0.50%
2017-11-03	7.980	7.980	7.990	7.920	8.050	1,542,233	12,316,604	7.9862	5.469	5.469	5.476	5.428	5.517	2,250,424	5.4730	-0.62%
2017-11-02	8.030	8.020	8.030	7.960	8.070	1,094,929	8,791,813	8.0296	5.503	5.496	5.503	5.455	5.530	1,597,719	5.5027	0.37%
2017-11-01	8.000	8.000	8.010	7.950	8.040	934,800	7,474,092	7.9954	5.482	5.482	5.489	5.448	5.510	1,364,059	5.4793	0.50%
2017-10-31	7.960	7.960	8.000	7.910	8.050	2,331,600	18,568,704	7.9639	5.455	5.455	5.482	5.421	5.517	3,402,267	5.4577	0.13%
2017-10-30	7.950	7.910	7.950	7.910	8.210	9,709,200	77,613,444	7.9938	5.448	5.421	5.448	5.421	5.626	14,167,651	5.4782	-2.21%
2017-10-27	8.130	8.130	8.140	8.060	8.200	8,448,000	68,648,124	8.1260	5.572	5.572	5.578	5.524	5.620	12,327,310	5.5688	0.37%
2017-10-26	8.100	8.090	8.100	8.090	8.280	7,963,200	65,359,200	8.2077	5.551	5.544	5.551	5.544	5.674	11,619,890	5.6248	-1.34%
2017-10-25	8.210	8.200	8.210	8.180	8.250	4,512,400	37,137,864	8.2302	5.626	5.620	5.626	5.606	5.654	6,584,488	5.6402	0.12%
2017-10-24	8.200	8.180	8.200	8.140	8.320	12,698,400	104,863,492	8.2580	5.620	5.606	5.620	5.578	5.702	18,529,487	5.6593	0.86%
2017-10-23	8.130	8.120	8.130	8.120	8.200	13,006,400	105,797,528	8.1343	5.572	5.565	5.572	5.565	5.620	18,978,920	5.5745	-0.25%
2017-10-20	8.150	8.130	8.150	8.100	8.200	13,822,800	112,452,120	8.1353	5.585	5.572	5.585	5.551	5.620	20,170,210	5.5752	0.37%
2017-10-19	8.120	8.120	8.160	8.090	8.350	4,584,000	37,550,224	8.1916	5.565	5.565	5.592	5.544	5.722	6,688,966	5.6138	-1.46%
2017-10-18	8.240	8.240	8.250	8.160	8.280	3,364,000	27,651,584	8.2199	5.647	5.647	5.654	5.592	5.674	4,908,744	5.6331	0.12%
2017-10-17	8.230	8.220	8.230	8.160	8.320	3,748,784	30,872,019	8.2352	5.640	5.633	5.640	5.592	5.702	5,470,220	5.6437	-0.48%
2017-10-16	8.270	8.230	8.270	8.180	8.330	5,451,600	45,043,588	8.2625	5.667	5.640	5.667	5.606	5.709	7,954,967	5.6623	-0.36%
2017-10-13	8.300	8.280	8.300	8.270	8.320	3,360,400	27,888,824	8.2993	5.688	5.674	5.688	5.667	5.702	4,903,491	5.6875	0.36%
2017-10-12	8.270	8.250	8.270	8.250	8.330	2,590,800	21,412,500	8.2648	5.667	5.654	5.667	5.654	5.709	3,780,492	5.6639	0.12%
2017-10-11	8.260	8.260	8.280	8.210	8.290	4,134,800	34,135,788	8.2557	5.661	5.661	5.674	5.626	5.681	6,033,494	5.6577	0.24%
2017-10-10	8.240	8.240	8.290	8.140	8.400	1,484,000	12,213,340	8.2300	5.647	5.647	5.681	5.578	5.757	2,165,451	5.6401	0.86%
2017-10-09	8.170	8.150	8.170	8.150	8.460	3,520,200	29,060,512	8.2554	5.599	5.585	5.599	5.585	5.798	5,136,671	5.6575	-1.57%
2017-10-06	8.300	8.290	8.300	8.180	8.360	2,298,800	19,071,365	8.2962	5.688	5.681	5.688	5.606	5.729	3,354,406	5.6855	0.97%
2017-10-04	8.220	8.220	8.240	8.210	8.300	380,400	3,142,995	8.2623	5.633	5.633	5.647	5.626	5.688	555,079	5.6622	-1.08%
2017-10-03	8.310	8.270	8.310	8.150	8.370	1,701,600	14,131,936	8.3051	5.695	5.667	5.695	5.585	5.736	2,482,972	5.6915	1.71%
2017-09-29	8.170	8.140	8.170	8.110	8.220	330,800	2,699,574	8.1607	5.599	5.578	5.599	5.558	5.633	482,703	5.5926	0.99%
2017-09-28	8.090	8.070	8.090	8.070	8.200	1,813,965	14,714,479	8.1118	5.544	5.530	5.544	5.530	5.620	2,646,935	5.5591	-1.70%
2017-09-27	8.230	8.220	8.230	8.160	8.320	2,817,200	23,181,980	8.2287	5.640	5.633	5.640	5.592	5.702	4,110,854	5.6392	0.00%
2017-09-26	8.230	8.210	8.230	8.080	8.330	2,381,849	19,455,488	8.1682	5.640	5.626	5.640	5.537	5.709	3,475,591	5.5978	1.48%
2017-09-25	8.110	8.110	8.120	8.110	8.440	5,007,982	41,047,293	8.1964	5.558	5.558	5.565	5.558	5.784	7,307,640	5.6170	-2.87%
2017-09-22	8.350	8.330	8.350	8.270	8.450	5,151,200	42,793,728	8.3075	5.722	5.709	5.722	5.667	5.791	7,516,624	5.6932	-0.83%
2017-09-21	8.420	8.420	8.440	8.370	8.480	3,941,200	33,230,620	8.4316	5.770	5.770	5.784	5.736	5.811	5,750,993	5.7782	0.00%
2017-09-20	8.420	8.410	8.420	8.350	8.480	5,486,000	46,238,540	8.4285	5.770	5.763	5.770	5.722	5.811	8,005,163	5.7761	1.69%
2017-09-19	8.280	8.270	8.280	8.240	8.520	1,771,676	14,827,973	8.3695	5.674	5.667	5.674	5.647	5.839	2,585,227	5.7357	-1.78%
2017-09-18	8.430	8.380	8.430	8.270	8.500	6,770,600	57,097,618	8.4332	5.777	5.743	5.777	5.667	5.825	9,879,650	5.7793	-0.24%
2017-09-15	8.450	8.430	8.450	8.150	8.450	10,005,000	82,767,456	8.2726	5.791	5.777	5.791	5.585	5.791	14,599,282	5.6693	2.30%
2017-09-14	8.260	8.230	8.260	8.240	8.360	1,916,400	15,940,348	8.3179	5.661	5.640	5.661	5.647	5.729	2,796,408	5.7003	-0.60%
2017-09-13	8.310	8.310	8.320	8.260	8.360	5,234,400	43,619,044	8.3332	5.695	5.695	5.702	5.661	5.729	7,638,029	5.7108	-0.36%
2017-09-12	8.340	8.300	8.340	8.280	8.340	3,491,200	29,029,822	8.3151	5.715	5.688	5.715	5.674	5.715	5,094,354	5.6984	0.72%
2017-09-11	8.280	8.280	8.290	8.210	8.380	4,176,400	34,584,128	8.2808	5.674	5.674	5.681	5.626	5.743	6,094,197	5.6749	1.60%
2017-09-08	8.150	8.150	8.170	8.030	8.240	1,364,400	11,091,332	8.1291	5.585	5.585	5.599	5.503	5.647	1,990,931	5.5709	1.75%
2017-09-07	8.010	7.990	8.030	8.000	8.280	1,146,000	9,242,714	8.0652	5.489	5.476	5.503	5.482	5.674	1,672,242	5.5271	-0.12%
2017-09-06	8.020	8.020	8.040	8.020	8.120	1,503,200	12,134,084	8.0722	5.496	5.496	5.510	5.496	5.565	2,193,467	5.5319	-0.99%
2017-09-05	8.100	8.070	8.100	7.980	8.150	2,048,800	16,533,016	8.0696	5.551	5.530	5.551	5.469	5.585	2,989,606	5.5302	0.37%
2017-09-04	8.070	8.070	8.080	8.060	8.300	1,140,400	9,303,668	8.1582	5.530	5.530	5.537	5.524	5.688	1,664,070	5.5909	-2.54%
2017-09-01	8.280	8.280	8.300	8.200	8.340	3,421,200	28,368,028	8.2918	5.674	5.674	5.688	5.620	5.715	4,992,210	5.6825	0.24%
2017-08-31	8.260	8.260	8.270	8.130	8.350	2,762,800	22,679,268	8.2088	5.661	5.661	5.667	5.572	5.722	4,031,474	5.6256	-0.12%
2017-08-30	8.270	8.270	8.300	8.230	8.410	4,090,400	34,181,388	8.3565	5.667	5.667	5.688	5.640	5.763	5,968,706	5.7268	-0.36%
2017-08-29	8.300	8.300	8.330	8.150	8.340	8,039,667	66,355,311	8.2535	5.688	5.688	5.709	5.585	5.715	11,731,471	5.6562	0.24%
2017-08-28	8.280	8.280	8.310	7.900	8.360	19,531,400	161,112,684	8.2489	5.674	5.674	5.695	5.414	5.729	28,500,191	5.6530	6.02%
2017-08-25	7.810	7.810	7.820	7.620	7.820	2,216,000	17,170,664	7.7485	5.352	5.352	5.359	5.222	5.359	3,233,584	5.3101	2.09%
2017-08-24	7.650	7.650	7.670	7.610	7.690	925,200	7,088,740	7.6618	5.243	5.243	5.256	5.215	5.270	1,350,051	5.2507	0.66%
2017-08-22	7.600	7.590	7.600	7.590	7.700	910,400	6,961,948	7.6471	5.208	5.201	5.208	5.201	5.277	1,328,454	5.2406	0.40%
2017-08-21	7.570	7.510	7.570	7.460	7.630	2,431,200	18,310,604	7.5315	5.188	5.147	5.188	5.112	5.229	3,547,604	5.1614	1.07%
2017-08-18	7.490	7.440	7.490	7.420	7.650	3,482,400	26,094,504	7.4933	5.133	5.099	5.133	5.085	5.243	5,081,513	5.1352	-0.93%
2017-08-17	7.560	7.510	7.560	7.500	7.640	2,306,000	17,370,144	7.5326	5.181	5.147	5.181	5.140	5.236	3,364,912	5.1621	-1.31%
2017-08-16	7.660	7.560	7.660	7.560	7.790	3,620,400	27,653,308	7.6382	5.249	5.181	5.249	5.181	5.339	5,282,883	5.2345	-1.03%
2017-08-15	7.740	7.680	7.740	7.670	7.780	2,593,600	20,047,346	7.7295	5.304	5.263	5.304	5.256	5.332	3,784,577	5.2971	-1.02%
2017-08-14	7.820	7.760	7.820	7.720	7.820	1,482,000	11,515,036	7.7699	5.359	5.318	5.359	5.291	5.359	2,162,532	5.3248	1.30%
2017-08-11	7.720	7.700	7.720	7.660	7.820	2,456,800	19,010,400	7.7379	5.291	5.277	5.291	5.249	5.359	3,584,959	5.3028	-1.66%
2017-08-10	7.850	7.820	7.850	7.800	8.100	4,542,400	36,133,210	7.9547	5.380	5.359	5.380	5.345	5.551	6,628,264	5.4514	-2.97%
2017-08-09	8.090	8.090	8.110	8.090	8.160	2,266,000	18,371,902	8.1076	5.544	5.544	5.558	5.544	5.592	3,306,544	5.5562	-0.86%
2017-08-08	8.160	8.130	8.160	8.100	8.200	1,914,400	15,597,004	8.1472	5.592	5.572	5.592	5.551	5.620	2,793,490	5.5833	-0.49%
2017-08-07	8.200	8.180	8.200	8.070	8.250	3,697,600	30,162,572	8.1573	5.620	5.606	5.620	5.530	5.654	5,395,533	5.5903	-0.97%
2017-08-04	8.280	8.250	8.280	8.150	8.310	5,371,200	44,357,558	8.2584	5.674	5.654	5.674	5.585	5.695	7,837,647	5.6596	0.36%
2017-08-03	8.250	8.240	8.250	8.170	8.300	2,794,800	23,111,716	8.2695	5.654	5.647	5.654	5.599	5.688	4,078,168	5.6672	-0.48%
2017-08-02	8.290	8.270	8.290	8.180	8.310	10,316,000	85,422,524	8.2806	5.681	5.667	5.681	5.606	5.695	15,053,093	5.6747	0.48%
2017-08-01	8.250	8.250	8.260	8.120	8.300	7,775,800	63,902,412	8.2181	5.654	5.654	5.661	5.565	5.688	11,346,436	5.6319	1.23%
2017-07-31	8.150	8.140	8.150	8.100	8.300	3,588,400	29,429,364	8.2012	5.585	5.578	5.585	5.551	5.688	5,236,188	5.6204	0.00%
2017-07-28	8.150	8.140	8.150	8.080	8.260	3,460,000	28,225,968	8.1578	5.585	5.578	5.585	5.537	5.661	5,048,827	5.5906	-2.04%
2017-07-27	8.320	8.290	8.320	8.060	8.320	6,083,600	50,136,234	8.2412	5.702	5.681	5.702	5.524	5.702	8,877,180	5.6478	2.84%
2017-07-26	8.090	8.090	8.100	8.060	8.140	3,249,600	26,312,044	8.0970	5.544	5.544	5.551	5.524	5.578	4,741,812	5.5489	0.37%
2017-07-25	8.060	8.060	8.070	8.060	8.200	5,554,000	45,034,477	8.1085	5.524	5.524	5.530	5.524	5.620	8,104,389	5.5568	-0.98%
2017-07-24	8.140	8.130	8.140	8.120	8.230	3,472,800	28,330,084	8.1577	5.578	5.572	5.578	5.565	5.640	5,067,505	5.5905	-0.73%
2017-07-21	8.200	8.160	8.200	8.090	8.310	17,922,400	146,874,360	8.1950	5.620	5.592	5.620	5.544	5.695	26,152,341	5.6161	0.49%
2017-07-20	8.160	8.110	8.160	8.050	8.420	20,452,800	168,335,777	8.2305	5.592	5.558	5.592	5.517	5.770	29,844,697	5.6404	0.74%
2017-07-19	8.100	8.020	8.100	7.620	8.100	16,282,000	129,603,702	7.9599	5.551	5.496	5.551	5.222	5.551	23,758,671	5.4550	5.88%
2017-07-18	7.650	7.580	7.650	7.480	7.720	3,521,600	26,699,954	7.5818	5.243	5.195	5.243	5.126	5.291	5,138,714	5.1958	0.00%
2017-07-17	7.650	7.640	7.650	7.600	7.910	3,032,800	23,528,196	7.7579	5.243	5.236	5.243	5.208	5.421	4,425,457	5.3166	-2.80%
2017-07-14	7.870	7.850	7.870	7.740	7.890	1,958,000	15,306,944	7.8176	5.393	5.380	5.393	5.304	5.407	2,857,111	5.3575	0.13%
2017-07-13	7.860	7.850	7.860	7.820	7.900	2,528,400	19,870,900	7.8591	5.387	5.380	5.387	5.359	5.414	3,689,438	5.3859	0.64%
2017-07-12	7.810	7.790	7.810	7.770	7.870	4,551,000	35,571,048	7.8161	5.352	5.339	5.352	5.325	5.393	6,640,813	5.3564	-0.13%
2017-07-11	7.820	7.800	7.820	7.600	7.890	4,077,200	31,566,356	7.7422	5.359	5.345	5.359	5.208	5.407	5,949,444	5.3058	2.76%
2017-07-10	7.610	7.600	7.620	7.510	7.660	2,694,400	20,497,136	7.6073	5.215	5.208	5.222	5.147	5.249	3,931,665	5.2133	1.20%
2017-07-07	7.520	7.460	7.520	7.380	7.560	835,600	6,226,788	7.4519	5.154	5.112	5.154	5.058	5.181	1,219,306	5.1068	0.80%
2017-07-06	7.460	7.430	7.460	7.400	7.490	787,600	5,866,792	7.4489	5.112	5.092	5.112	5.071	5.133	1,149,265	5.1048	0.00%
2017-07-05	7.460	7.450	7.460	7.370	7.470	924,000	6,884,872	7.4512	5.112	5.106	5.112	5.051	5.119	1,348,299	5.1063	0.13%
2017-07-04	7.450	7.420	7.450	7.380	7.530	663,860	4,929,737	7.4259	5.106	5.085	5.106	5.058	5.160	968,704	5.0890	-1.32%
2017-07-03	7.550	7.500	7.540	7.280	7.600	2,289,200	17,068,776	7.4562	5.174	5.140	5.167	4.989	5.208	3,340,397	5.1098	1.21%
2017-06-30	7.460	7.450	7.460	7.390	7.500	317,600	2,359,872	7.4303	5.112	5.106	5.112	5.064	5.140	463,441	5.0921	0.00%
2017-06-29	7.460	7.450	7.460	7.430	7.510	342,400	2,555,936	7.4648	5.112	5.106	5.112	5.092	5.147	499,630	5.1157	-0.27%
2017-06-28	7.480	7.470	7.480	7.390	7.570	1,279,200	9,618,852	7.5194	5.126	5.119	5.126	5.064	5.188	1,866,607	5.1531	-0.80%
2017-06-27	7.540	7.490	7.540	7.460	7.570	1,603,200	12,073,056	7.5306	5.167	5.133	5.167	5.112	5.188	2,339,387	5.1608	1.21%
2017-06-26	7.450	7.440	7.450	7.440	7.590	1,592,000	11,952,584	7.5079	5.106	5.099	5.106	5.099	5.201	2,323,044	5.1452	0.27%
2017-06-23	7.430	7.410	7.430	7.420	7.530	1,197,608	8,969,915	7.4899	5.092	5.078	5.092	5.085	5.160	1,747,548	5.1329	0.27%
2017-06-22	7.410	7.400	7.410	7.400	7.530	1,580,800	11,833,540	7.4858	5.078	5.071	5.078	5.071	5.160	2,306,701	5.1301	-0.27%
2017-06-21	7.430	7.410	7.430	7.370	7.500	1,202,400	8,960,720	7.4524	5.092	5.078	5.092	5.051	5.140	1,754,540	5.1072	0.81%
2017-06-20	7.370	7.370	7.400	7.370	7.490	1,175,200	8,729,524	7.4281	5.051	5.051	5.071	5.051	5.133	1,714,850	5.0905	0.00%
2017-06-19	7.370	7.370	7.430	7.200	7.450	807,575	5,962,761	7.3835	5.051	5.051	5.092	4.934	5.106	1,178,412	5.0600	1.11%
2017-06-16	7.460	7.370	7.460	7.350	7.500	569,200	4,222,524	7.4183	4.995	4.935	4.995	4.922	5.022	850,034	4.9675	1.22%
2017-06-15	7.370	7.350	7.370	7.330	7.410	449,600	3,317,380	7.3785	4.935	4.922	4.935	4.908	4.962	671,425	4.9408	-0.54%
2017-06-14	7.410	7.400	7.410	7.400	7.460	344,400	2,553,604	7.4146	4.962	4.955	4.962	4.955	4.995	514,321	4.9650	-0.40%
2017-06-13	7.440	7.420	7.440	7.370	7.450	418,400	3,101,764	7.4134	4.982	4.969	4.982	4.935	4.989	624,831	4.9642	1.09%
2017-06-12	7.360	7.310	7.360	7.300	7.470	805,600	5,945,772	7.3806	4.928	4.895	4.928	4.888	5.002	1,203,069	4.9422	-1.60%
2017-06-09	7.480	7.440	7.480	7.440	7.500	2,718,000	20,348,208	7.4865	5.009	4.982	5.009	4.982	5.022	4,059,015	5.0131	0.40%
2017-06-08	7.450	7.450	7.480	7.370	7.490	1,728,400	12,844,888	7.4317	4.989	4.989	5.009	4.935	5.015	2,581,163	4.9764	1.36%
2017-06-07	7.350	7.350	7.370	7.310	7.390	690,400	5,079,524	7.3574	4.922	4.922	4.935	4.895	4.948	1,031,032	4.9266	0.68%
2017-06-06	7.300	7.300	7.320	7.280	7.370	2,186,000	15,996,912	7.3179	4.888	4.888	4.902	4.875	4.935	3,264,535	4.9002	0.41%
2017-06-05	7.270	7.260	7.270	7.230	7.370	1,502,400	10,957,224	7.2931	4.868	4.861	4.868	4.841	4.935	2,243,658	4.8836	0.14%
2017-06-02	7.260	7.250	7.260	7.180	7.270	441,552	3,192,993	7.2313	4.861	4.855	4.861	4.808	4.868	659,406	4.8422	0.28%
2017-06-01	7.240	7.240	7.250	7.210	7.290	923,600	6,711,748	7.2669	4.848	4.848	4.855	4.828	4.882	1,379,288	4.8661	-0.69%
2017-05-31	7.290	7.260	7.290	7.260	7.380	2,651,600	19,363,612	7.3026	4.882	4.861	4.882	4.861	4.942	3,959,854	4.8900	0.28%
2017-05-29	7.270	7.260	7.270	7.150	7.310	479,200	3,472,636	7.2467	4.868	4.861	4.868	4.788	4.895	715,629	4.8526	0.97%
2017-05-26	7.200	7.160	7.200	7.150	7.270	559,200	4,023,324	7.1948	4.821	4.794	4.821	4.788	4.868	835,100	4.8178	0.42%
2017-05-25	7.170	7.170	7.180	7.030	7.190	619,200	4,429,684	7.1539	4.801	4.801	4.808	4.707	4.815	924,703	4.7904	2.14%
2017-05-24	7.020	7.020	7.050	6.980	7.060	1,782,400	12,516,704	7.0224	4.701	4.701	4.721	4.674	4.728	2,661,806	4.7023	-0.43%
2017-05-23	7.050	7.020	7.050	7.000	7.110	1,044,400	7,389,948	7.0758	4.721	4.701	4.721	4.687	4.761	1,559,689	4.7381	-0.28%
2017-05-22	7.070	7.070	7.080	7.050	7.130	797,600	5,654,620	7.0895	4.734	4.734	4.741	4.721	4.774	1,191,122	4.7473	-0.84%
2017-05-19	7.130	7.060	7.130	7.030	7.130	1,701,600	12,046,280	7.0794	4.774	4.728	4.774	4.707	4.774	2,541,140	4.7405	1.13%
2017-05-18	7.050	7.040	7.050	7.020	7.140	1,333,200	9,427,360	7.0712	4.721	4.714	4.721	4.701	4.781	1,990,978	4.7350	-1.54%
2017-05-17	7.160	7.150	7.190	7.140	7.210	1,669,200	12,002,336	7.1905	4.794	4.788	4.815	4.781	4.828	2,492,755	4.8149	0.00%
2017-05-16	7.160	7.140	7.160	7.100	7.160	2,063,600	14,715,992	7.1312	4.794	4.781	4.794	4.754	4.794	3,081,745	4.7752	0.56%
2017-05-15	7.120	7.100	7.120	7.040	7.140	2,465,600	17,505,842	7.1000	4.768	4.754	4.768	4.714	4.781	3,682,085	4.7543	0.71%
2017-05-12	7.070	7.070	7.080	7.050	7.170	2,202,000	15,667,704	7.1152	4.734	4.734	4.741	4.721	4.801	3,288,429	4.7645	-1.12%
2017-05-11	7.150	7.100	7.150	7.100	7.210	2,505,200	17,896,904	7.1439	4.788	4.754	4.788	4.754	4.828	3,741,223	4.7837	0.00%
2017-05-10	7.150	7.120	7.150	7.120	7.370	4,697,200	33,888,520	7.2146	4.788	4.768	4.788	4.768	4.935	7,014,718	4.8311	-2.59%
2017-05-09	7.340	7.310	7.340	7.230	7.350	2,057,600	14,967,736	7.2744	4.915	4.895	4.915	4.841	4.922	3,072,785	4.8711	0.69%
2017-05-08	7.290	7.290	7.300	7.290	7.350	1,418,800	10,374,680	7.3123	4.882	4.882	4.888	4.882	4.922	2,118,812	4.8965	-0.14%
2017-05-05	7.300	7.300	7.310	7.280	7.460	1,579,600	11,579,024	7.3304	4.888	4.888	4.895	4.875	4.995	2,358,948	4.9086	-2.01%
2017-05-04	7.450	7.440	7.450	7.410	7.540	423,600	3,163,328	7.4677	4.989	4.982	4.989	4.962	5.049	632,597	5.0005	-0.93%
2017-05-02	7.520	7.440	7.520	7.410	7.600	1,461,600	10,946,564	7.4894	5.036	4.982	5.036	4.962	5.089	2,182,728	5.0151	-0.79%
2017-04-28	7.580	7.580	7.590	7.550	7.620	548,800	4,162,868	7.5854	5.076	5.076	5.082	5.056	5.103	819,569	5.0793	0.40%
2017-04-27	7.550	7.510	7.550	7.410	7.550	734,100	5,505,028	7.4990	5.056	5.029	5.056	4.962	5.056	1,096,292	5.0215	0.53%
2017-04-26	7.510	7.510	7.520	7.510	7.590	383,200	2,887,680	7.5357	5.029	5.029	5.036	5.029	5.082	572,264	5.0461	0.00%
2017-04-25	7.510	7.470	7.510	7.430	7.540	685,600	5,140,064	7.4972	5.029	5.002	5.029	4.975	5.049	1,023,863	5.0203	0.94%
2017-04-24	7.440	7.440	7.460	7.400	7.470	709,200	5,280,096	7.4451	4.982	4.982	4.995	4.955	5.002	1,059,107	4.9854	-0.40%
2017-04-21	7.470	7.440	7.470	7.420	7.510	1,119,200	8,354,988	7.4651	5.002	4.982	5.002	4.969	5.029	1,671,394	4.9988	-0.40%
2017-04-20	7.500	7.480	7.490	7.480	7.570	455,600	3,424,132	7.5157	5.022	5.009	5.015	5.009	5.069	680,385	5.0326	0.81%
2017-04-19	7.440	7.430	7.440	7.390	7.510	1,391,600	10,344,672	7.4337	4.982	4.975	4.982	4.948	5.029	2,078,192	4.9777	-1.06%
2017-04-18	7.520	7.500	7.520	7.500	7.600	1,248,000	9,393,652	7.5270	5.036	5.022	5.036	5.022	5.089	1,863,742	5.0402	-0.66%
2017-04-13	7.570	7.570	7.590	7.570	7.630	1,058,829	8,045,380	7.5984	5.069	5.069	5.082	5.069	5.109	1,581,237	5.0880	-0.39%
2017-04-12	7.600	7.580	7.600	7.560	7.600	468,400	3,546,912	7.5724	5.089	5.076	5.089	5.062	5.089	699,501	5.0706	0.80%
2017-04-11	7.540	7.540	7.560	7.500	7.680	2,579,571	19,487,955	7.5547	5.049	5.049	5.062	5.022	5.143	3,852,287	5.0588	-1.44%
2017-04-10	7.650	7.650	7.660	7.620	7.680	704,000	5,390,484	7.6569	5.123	5.123	5.129	5.103	5.143	1,051,342	5.1272	-0.39%
2017-04-07	7.680	7.640	7.680	7.640	7.700	1,402,400	10,747,022	7.6633	5.143	5.116	5.143	5.116	5.156	2,094,320	5.1315	-0.13%
2017-04-06	7.690	7.680	7.690	7.640	7.780	889,200	6,817,045	7.6665	5.149	5.143	5.149	5.116	5.210	1,327,916	5.1336	-0.13%
2017-04-05	7.700	7.660	7.700	7.590	7.780	1,000,000	7,671,481	7.6715	5.156	5.129	5.156	5.082	5.210	1,493,383	5.1370	1.18%
2017-04-03	7.610	7.590	7.610	7.570	7.660	233,200	1,771,084	7.5947	5.096	5.082	5.096	5.069	5.129	348,257	5.0856	0.40%
2017-03-31	7.580	7.550	7.580	7.560	7.650	1,208,000	9,157,272	7.5805	5.076	5.056	5.076	5.062	5.123	1,804,006	5.0761	-0.13%
2017-03-30	7.590	7.580	7.620	7.570	7.700	526,400	4,006,072	7.6103	5.082	5.076	5.103	5.069	5.156	786,117	5.0960	-1.43%
2017-03-29	7.700	7.700	7.710	7.700	7.800	1,035,600	7,994,908	7.7201	5.156	5.156	5.163	5.156	5.223	1,546,547	5.1695	-1.53%
2017-03-28	7.820	7.760	7.820	7.710	7.820	592,800	4,612,524	7.7809	5.236	5.196	5.236	5.163	5.236	885,277	5.2103	0.64%
2017-03-27	7.770	7.740	7.780	7.730	7.870	1,760,800	13,708,724	7.7855	5.203	5.183	5.210	5.176	5.270	2,629,549	5.2133	0.00%
2017-03-24	7.770	7.750	7.770	7.720	7.880	2,352,000	18,325,987	7.7917	5.203	5.190	5.203	5.169	5.277	3,512,436	5.2175	-0.77%
2017-03-23	7.830	7.800	7.830	7.800	7.870	1,032,699	8,098,671	7.8422	5.243	5.223	5.243	5.223	5.270	1,542,215	5.2513	-0.13%
2017-03-22	7.840	7.820	7.840	7.780	7.870	2,835,475	22,159,276	7.8150	5.250	5.236	5.250	5.210	5.270	4,234,450	5.2331	-0.76%
2017-03-21	7.900	7.850	7.900	7.850	7.930	1,428,152	11,266,794	7.8891	5.290	5.257	5.290	5.257	5.310	2,132,778	5.2827	0.64%
2017-03-20	7.850	7.840	7.850	7.790	8.000	3,955,200	31,097,532	7.8624	5.257	5.250	5.257	5.216	5.357	5,906,628	5.2649	-2.00%
2017-03-17	8.010	7.960	8.010	7.940	8.060	8,219,748	65,771,671	8.0017	5.364	5.330	5.364	5.317	5.397	12,275,231	5.3581	-0.50%
2017-03-16	8.050	8.030	8.050	7.850	8.060	3,946,800	31,589,660	8.0039	5.390	5.377	5.390	5.257	5.397	5,894,083	5.3596	2.42%
2017-03-15	7.860	7.850	7.870	7.830	7.950	1,225,600	9,650,548	7.8741	5.263	5.257	5.270	5.243	5.323	1,830,290	5.2727	-0.76%
2017-03-14	7.920	7.880	7.920	7.870	7.960	2,120,800	16,778,484	7.9114	5.303	5.277	5.303	5.270	5.330	3,167,166	5.2976	0.38%
2017-03-13	7.890	7.870	7.900	7.820	7.900	1,554,400	12,235,168	7.8713	5.283	5.270	5.290	5.236	5.290	2,321,314	5.2708	0.13%
2017-03-10	7.880	7.840	7.890	7.760	7.900	2,392,200	18,806,412	7.8616	5.277	5.250	5.283	5.196	5.290	3,572,470	5.2643	0.90%
2017-03-09	7.810	7.780	7.810	7.740	7.930	1,099,600	8,583,088	7.8056	5.230	5.210	5.230	5.183	5.310	1,642,124	5.2268	-0.51%
2017-03-08	7.850	7.840	7.850	7.810	7.920	1,896,800	14,925,720	7.8689	5.257	5.250	5.257	5.230	5.303	2,832,649	5.2692	-0.63%
2017-03-07	7.900	7.880	7.900	7.860	7.930	1,318,400	10,408,704	7.8950	5.290	5.277	5.290	5.263	5.310	1,968,876	5.2866	0.25%
2017-03-06	7.880	7.870	7.880	7.870	7.940	2,065,600	16,320,988	7.9013	5.277	5.270	5.277	5.270	5.317	3,084,732	5.2909	-0.13%
2017-03-03	7.890	7.880	7.910	7.810	7.950	2,473,200	19,497,016	7.8833	5.283	5.277	5.297	5.230	5.323	3,693,434	5.2788	-1.25%
2017-03-02	7.990	7.930	7.990	7.930	8.150	1,865,600	14,905,346	7.9896	5.350	5.310	5.350	5.310	5.457	2,786,055	5.3500	0.50%
2017-03-01	7.950	7.900	7.950	7.820	7.960	2,066,400	16,355,640	7.9150	5.323	5.290	5.323	5.236	5.330	3,085,926	5.3001	0.51%
2017-02-28	7.910	7.850	7.910	7.850	7.990	1,200,800	9,495,832	7.9079	5.297	5.257	5.297	5.257	5.350	1,793,254	5.2953	0.76%
2017-02-27	7.850	7.840	7.850	7.850	8.090	1,799,600	14,288,310	7.9397	5.257	5.250	5.257	5.257	5.417	2,687,492	5.3166	-2.24%
2017-02-24	8.030	8.010	8.030	8.000	8.180	2,246,217	18,078,793	8.0486	5.377	5.364	5.377	5.357	5.477	3,354,462	5.3895	-0.25%
2017-02-23	8.050	8.030	8.060	8.000	8.100	1,970,800	15,840,868	8.0378	5.390	5.377	5.397	5.357	5.424	2,943,159	5.3823	-0.25%
2017-02-22	8.070	8.030	8.070	7.970	8.110	2,548,800	20,472,772	8.0323	5.404	5.377	5.404	5.337	5.431	3,806,334	5.3786	0.75%
2017-02-21	8.010	7.970	8.020	7.980	8.090	2,422,800	19,451,148	8.0284	5.364	5.337	5.370	5.344	5.417	3,618,168	5.3760	0.00%
2017-02-20	8.010	8.010	8.030	7.950	8.150	2,066,000	16,588,760	8.0294	5.364	5.364	5.377	5.323	5.457	3,085,329	5.3767	-0.37%
2017-02-17	8.040	8.010	8.040	7.940	8.100	3,828,800	30,727,032	8.0252	5.384	5.364	5.384	5.317	5.424	5,717,864	5.3739	1.39%
2017-02-16	7.930	7.920	7.930	7.890	8.000	2,109,600	16,727,308	7.9291	5.310	5.303	5.310	5.283	5.357	3,150,440	5.3095	-0.38%
2017-02-15	7.960	7.930	7.960	7.890	7.980	2,255,600	17,941,600	7.9542	5.330	5.310	5.330	5.283	5.344	3,368,474	5.3263	1.14%
2017-02-14	7.870	7.850	7.870	7.800	7.930	3,830,400	30,110,676	7.8610	5.270	5.257	5.270	5.223	5.310	5,720,254	5.2639	1.68%
2017-02-13	7.740	7.730	7.740	7.710	7.820	2,398,000	18,635,324	7.7712	5.183	5.176	5.183	5.163	5.236	3,581,132	5.2038	0.00%
2017-02-10	7.740	7.730	7.740	7.700	7.820	1,688,426	13,065,539	7.7383	5.183	5.176	5.183	5.156	5.236	2,521,466	5.1817	-0.13%
2017-02-09	7.750	7.740	7.750	7.710	7.810	2,978,310	23,081,592	7.7499	5.190	5.183	5.190	5.163	5.230	4,447,757	5.1895	0.13%
2017-02-08	7.740	7.700	7.740	7.570	7.740	2,971,860	22,767,383	7.6610	5.183	5.156	5.183	5.069	5.183	4,438,125	5.1300	1.98%
2017-02-07	7.590	7.580	7.590	7.570	7.610	1,354,006	10,285,760	7.5965	5.082	5.076	5.082	5.069	5.096	2,022,049	5.0868	0.13%
2017-02-06	7.580	7.570	7.580	7.560	7.630	1,197,200	9,085,000	7.5885	5.076	5.069	5.076	5.062	5.109	1,787,878	5.0814	0.93%
2017-02-03	7.510	7.510	7.530	7.490	7.550	591,214	4,443,184	7.5154	5.029	5.029	5.042	5.015	5.056	882,909	5.0324	-0.40%
2017-02-02	7.540	7.540	7.580	7.490	7.600	542,000	4,067,092	7.5039	5.049	5.049	5.076	5.015	5.089	809,414	5.0247	0.80%
2017-02-01	7.480	7.470	7.480	7.430	7.560	278,000	2,085,152	7.5005	5.009	5.002	5.009	4.975	5.062	415,160	5.0225	0.81%
2017-01-27	7.420	7.420	7.580	7.420	7.600	11,600	86,576	7.4634	4.969	4.969	5.076	4.969	5.089	17,323	4.9977	-2.24%
2017-01-26	7.590	7.590	7.600	7.570	7.660	554,000	4,205,176	7.5906	5.082	5.082	5.089	5.069	5.129	827,334	5.0828	0.93%
2017-01-25	7.520	7.510	7.520	7.390	7.590	3,750,800	27,852,696	7.4258	5.036	5.029	5.036	4.948	5.082	5,601,380	4.9725	-0.66%
2017-01-24	7.570	7.570	7.580	7.540	7.640	2,047,075	15,497,430	7.5705	5.069	5.069	5.076	5.049	5.116	3,057,067	5.0694	-0.39%
2017-01-23	7.600	7.580	7.600	7.550	7.610	360,000	2,726,668	7.5741	5.089	5.076	5.089	5.056	5.096	537,618	5.0718	0.00%
2017-01-20	7.600	7.570	7.600	7.480	7.740	329,316	2,495,168	7.5768	5.089	5.069	5.089	5.009	5.183	491,795	5.0736	0.93%
2017-01-19	7.530	7.530	7.600	7.530	7.630	608,400	4,602,588	7.5651	5.042	5.042	5.089	5.042	5.109	908,574	5.0657	-1.18%
2017-01-18	7.620	7.590	7.620	7.550	7.630	333,600	2,535,412	7.6002	5.103	5.082	5.103	5.056	5.109	498,193	5.0892	0.40%
2017-01-17	7.590	7.570	7.590	7.540	7.600	248,000	1,875,272	7.5616	5.082	5.069	5.082	5.049	5.089	370,359	5.0634	0.26%
2017-01-16	7.570	7.540	7.570	7.520	7.610	419,451	3,165,615	7.5470	5.069	5.049	5.069	5.036	5.096	626,401	5.0537	0.00%
2017-01-13	7.570	7.560	7.570	7.560	7.750	461,600	3,515,676	7.6163	5.069	5.062	5.069	5.062	5.190	689,346	5.1000	-0.79%
2017-01-12	7.630	7.630	7.660	7.610	7.680	572,400	4,373,748	7.6411	5.109	5.109	5.129	5.096	5.143	854,812	5.1166	-0.26%
2017-01-11	7.650	7.650	7.660	7.600	7.690	236,943	1,814,137	7.6564	5.123	5.123	5.129	5.089	5.149	353,847	5.1269	-0.13%
2017-01-10	7.660	7.660	7.690	7.640	7.710	653,000	5,017,402	7.6836	5.129	5.129	5.149	5.116	5.163	975,179	5.1451	0.00%
2017-01-09	7.660	7.660	7.680	7.570	7.700	308,000	2,361,784	7.6681	5.129	5.129	5.143	5.069	5.156	459,962	5.1347	-0.65%
2017-01-06	7.710	7.690	7.720	7.660	7.750	1,038,654	7,998,690	7.7010	5.163	5.149	5.169	5.129	5.190	1,551,108	5.1568	-0.13%
2017-01-05	7.720	7.690	7.720	7.690	7.730	71,200	548,552	7.7044	5.169	5.149	5.169	5.149	5.176	106,329	5.1590	0.00%
2017-01-04	7.720	7.680	7.720	7.660	7.720	38,204	294,252	7.7021	5.169	5.143	5.169	5.129	5.169	57,053	5.1575	0.26%
2017-01-03	7.700	7.690	7.700	7.690	7.730	76,400	588,412	7.7017	5.156	5.149	5.156	5.149	5.176	114,094	5.1572	0.00%
2016-12-30	7.700	7.700	7.710	7.600	7.730	457,600	3,509,304	7.6689	5.156	5.156	5.163	5.089	5.176	683,372	5.1353	1.72%
2016-12-29	7.570	7.570	7.640	7.570	7.640	102,058	775,324	7.5969	5.069	5.069	5.116	5.069	5.116	152,412	5.0870	-0.39%
2016-12-28	7.600	7.580	7.600	7.540	7.650	387,600	2,941,128	7.5880	5.089	5.076	5.089	5.049	5.123	578,835	5.0811	0.13%
2016-12-23	7.590	7.560	7.590	7.500	7.590	268,800	2,031,560	7.5579	5.082	5.062	5.082	5.022	5.082	401,421	5.0609	0.13%
2016-12-22	7.580	7.560	7.580	7.500	7.620	1,860,000	14,053,588	7.5557	5.076	5.062	5.076	5.022	5.103	2,777,692	5.0594	-0.79%
2016-12-21	7.640	7.610	7.640	7.450	7.750	2,502,400	18,865,186	7.5388	5.116	5.096	5.116	4.989	5.190	3,737,041	5.0482	1.87%
2016-12-20	7.500	7.500	7.540	7.450	7.600	2,291,000	17,232,130	7.5217	5.022	5.022	5.049	4.989	5.089	3,421,340	5.0367	0.00%
2016-12-19	7.500	7.500	7.520	7.380	7.700	4,131,404	30,923,853	7.4851	5.022	5.022	5.036	4.942	5.156	6,169,768	5.0122	-0.79%
2016-12-16	7.560	7.560	7.600	7.560	7.900	9,610,300	73,254,698	7.6225	5.062	5.062	5.089	5.062	5.290	14,351,857	5.1042	-3.20%
2016-12-15	7.810	7.810	7.830	7.680	7.860	3,408,400	26,524,436	7.7821	5.230	5.230	5.243	5.143	5.263	5,090,046	5.2110	0.77%
2016-12-14	7.750	7.750	7.790	7.680	7.950	3,168,400	24,769,978	7.8178	5.190	5.190	5.216	5.143	5.323	4,731,634	5.2350	-0.64%
2016-12-13	7.800	7.790	7.800	7.790	8.000	3,097,600	24,447,292	7.8923	5.223	5.216	5.223	5.216	5.357	4,625,903	5.2849	-2.01%
2016-12-12	7.960	7.940	7.960	7.930	8.200	1,612,400	12,871,800	7.9830	5.330	5.317	5.330	5.310	5.491	2,407,931	5.3456	-2.21%
2016-12-09	8.140	8.120	8.140	8.120	8.190	908,000	7,393,856	8.1430	5.451	5.437	5.451	5.437	5.484	1,355,992	5.4527	-0.37%
2016-12-08	8.170	8.150	8.170	8.160	8.210	1,042,800	8,523,856	8.1740	5.471	5.457	5.471	5.464	5.498	1,557,300	5.4735	0.25%
2016-12-07	8.150	8.140	8.150	8.130	8.190	1,397,600	11,399,462	8.1565	5.457	5.451	5.457	5.444	5.484	2,087,152	5.4617	-0.49%
2016-12-06	8.190	8.160	8.190	8.160	8.250	2,050,800	16,787,262	8.1857	5.484	5.464	5.484	5.464	5.524	3,062,630	5.4813	0.12%
2016-12-05	8.180	8.130	8.180	8.120	8.280	2,793,200	22,846,828	8.1794	5.477	5.444	5.477	5.437	5.544	4,171,317	5.4771	-1.21%
2016-12-02	8.280	8.200	8.280	8.190	8.280	4,691,200	38,604,184	8.2291	5.544	5.491	5.544	5.484	5.544	7,005,758	5.5104	0.12%
2016-12-01	8.270	8.230	8.270	8.160	8.290	2,552,400	21,000,420	8.2277	5.538	5.511	5.538	5.464	5.551	3,811,710	5.5094	0.61%
2016-11-30	8.220	8.190	8.220	8.190	8.250	1,548,800	12,729,692	8.2191	5.504	5.484	5.504	5.484	5.524	2,312,951	5.5037	0.12%
2016-11-29	8.210	8.200	8.210	8.180	8.250	2,331,600	19,142,520	8.2100	5.498	5.491	5.498	5.477	5.524	3,481,971	5.4976	-0.24%
2016-11-28	8.230	8.190	8.230	8.180	8.300	3,332,800	27,396,868	8.2204	5.511	5.484	5.511	5.477	5.558	4,977,146	5.5045	-0.12%
2016-11-25	8.240	8.200	8.240	8.120	8.290	1,932,800	15,830,156	8.1903	5.518	5.491	5.518	5.437	5.551	2,886,410	5.4844	0.37%
2016-11-24	8.210	8.190	8.210	8.200	8.300	990,000	8,153,548	8.2359	5.498	5.484	5.498	5.491	5.558	1,478,449	5.5149	-0.24%
2016-11-23	8.230	8.210	8.230	8.120	8.270	679,200	5,581,168	8.2173	5.511	5.498	5.511	5.437	5.538	1,014,306	5.5025	0.12%
2016-11-22	8.220	8.210	8.220	8.190	8.260	712,800	5,866,560	8.2303	5.504	5.498	5.504	5.484	5.531	1,064,483	5.5112	0.00%
2016-11-21	8.220	8.200	8.220	8.190	8.280	735,600	6,050,116	8.2247	5.504	5.491	5.504	5.484	5.544	1,098,532	5.5075	-0.36%
2016-11-18	8.250	8.220	8.250	8.180	8.300	1,369,600	11,303,992	8.2535	5.524	5.504	5.524	5.477	5.558	2,045,337	5.5267	0.00%
2016-11-17	8.250	8.240	8.250	8.160	8.290	1,058,400	8,714,352	8.2335	5.524	5.518	5.524	5.464	5.551	1,580,596	5.5133	-0.60%
2016-11-16	8.300	8.270	8.300	8.140	8.310	1,934,400	15,900,140	8.2197	5.558	5.538	5.558	5.451	5.565	2,888,800	5.5041	0.85%
2016-11-15	8.230	8.200	8.230	8.100	8.280	1,903,000	15,612,406	8.2041	5.511	5.491	5.511	5.424	5.544	2,841,908	5.4936	0.00%
2016-11-14	8.230	8.200	8.230	8.060	8.270	3,435,200	28,244,392	8.2221	5.511	5.491	5.511	5.397	5.538	5,130,069	5.5057	0.12%
2016-11-11	8.220	8.220	8.230	7.970	8.250	2,565,600	20,896,472	8.1449	5.504	5.504	5.511	5.337	5.524	3,831,423	5.4540	2.49%
2016-11-10	8.020	8.020	8.030	7.940	8.070	1,379,600	11,032,212	7.9967	5.370	5.370	5.377	5.317	5.404	2,060,271	5.3547	0.50%
2016-11-09	7.980	7.900	7.980	7.700	8.000	4,080,800	32,026,528	7.8481	5.344	5.290	5.344	5.156	5.357	6,094,197	5.2553	-0.13%
2016-11-08	7.990	7.980	7.990	7.980	8.040	727,600	5,822,448	8.0023	5.350	5.344	5.350	5.344	5.384	1,086,585	5.3585	0.25%
2016-11-07	7.970	7.950	7.970	7.950	8.000	375,200	2,990,980	7.9717	5.337	5.323	5.337	5.323	5.357	560,317	5.3380	-0.13%
2016-11-04	7.980	7.970	7.980	7.960	8.000	1,063,200	8,483,744	7.9794	5.344	5.337	5.344	5.330	5.357	1,587,765	5.3432	-0.13%
2016-11-03	7.990	7.970	7.990	7.830	8.000	2,701,200	21,481,996	7.9528	5.350	5.337	5.350	5.243	5.357	4,033,926	5.3253	1.52%
2016-11-02	7.870	7.860	7.870	7.840	7.910	894,000	7,037,844	7.8723	5.270	5.263	5.270	5.250	5.297	1,335,084	5.2715	-1.13%
2016-11-01	7.960	7.940	7.960	7.840	7.990	576,800	4,580,580	7.9414	5.330	5.317	5.330	5.250	5.350	861,383	5.3177	0.25%
2016-10-31	7.940	7.940	7.970	7.830	7.970	666,400	5,281,976	7.9261	5.317	5.317	5.337	5.243	5.337	995,190	5.3075	0.51%
2016-10-28	7.900	7.880	7.910	7.810	7.980	1,549,600	12,248,182	7.9041	5.290	5.277	5.297	5.230	5.344	2,314,146	5.2927	0.38%
2016-10-27	7.870	7.860	7.870	7.810	7.940	1,048,400	8,237,208	7.8569	5.270	5.263	5.270	5.230	5.317	1,565,663	5.2612	-1.13%
2016-10-26	7.960	7.960	7.980	7.920	8.000	780,000	6,207,318	7.9581	5.330	5.330	5.344	5.303	5.357	1,164,839	5.3289	-0.38%
2016-10-25	7.990	7.990	8.010	7.900	8.020	1,055,600	8,420,752	7.9772	5.350	5.350	5.364	5.290	5.370	1,576,415	5.3417	0.38%
2016-10-24	7.960	7.950	7.960	7.810	7.970	2,218,400	17,562,836	7.9169	5.330	5.323	5.330	5.230	5.337	3,312,921	5.3013	1.02%
2016-10-20	7.880	7.880	7.890	7.810	7.900	280,000	2,204,356	7.8727	5.277	5.277	5.283	5.230	5.290	418,147	5.2717	0.25%
2016-10-19	7.860	7.860	7.870	7.840	7.950	952,000	7,531,176	7.9109	5.263	5.263	5.270	5.250	5.323	1,421,700	5.2973	-0.76%
2016-10-18	7.920	7.920	7.950	7.780	7.950	2,402,800	18,948,524	7.8860	5.303	5.303	5.323	5.210	5.323	3,588,300	5.2806	0.89%
2016-10-17	7.850	7.830	7.860	7.800	7.890	1,332,000	10,475,816	7.8647	5.257	5.243	5.263	5.223	5.283	1,989,186	5.2664	0.26%
2016-10-14	7.830	7.820	7.830	7.800	7.870	817,200	6,406,804	7.8399	5.243	5.236	5.243	5.223	5.270	1,220,392	5.2498	0.13%
2016-10-13	7.820	7.800	7.830	7.790	7.850	1,272,980	9,953,425	7.8190	5.236	5.223	5.243	5.216	5.257	1,901,046	5.2358	0.13%
2016-10-12	7.810	7.810	7.840	7.800	7.890	1,327,200	10,400,944	7.8368	5.230	5.230	5.250	5.223	5.283	1,982,018	5.2477	-0.64%
2016-10-11	7.860	7.850	7.860	7.780	7.930	2,442,400	19,249,434	7.8814	5.263	5.257	5.263	5.210	5.310	3,647,438	5.2775	1.16%
2016-10-07	7.770	7.770	7.820	7.760	7.820	618,000	4,815,732	7.7924	5.203	5.203	5.236	5.196	5.236	922,911	5.2180	-0.26%
2016-10-06	7.790	7.780	7.790	7.780	7.810	1,002,000	7,812,956	7.7974	5.216	5.210	5.216	5.210	5.230	1,496,370	5.2213	-0.38%
2016-10-05	7.820	7.820	7.830	7.760	7.830	382,800	2,987,984	7.8056	5.236	5.236	5.243	5.196	5.243	571,667	5.2268	-0.64%
2016-10-04	7.870	7.790	7.870	7.790	7.870	79,600	620,804	7.7990	5.270	5.216	5.270	5.216	5.270	118,873	5.2224	0.64%
2016-10-03	7.820	7.770	7.820	7.720	7.870	154,800	1,212,212	7.8308	5.236	5.203	5.236	5.169	5.270	231,176	5.2437	-0.26%
2016-09-30	7.840	7.810	7.840	7.680	7.930	953,200	7,464,592	7.8311	5.250	5.230	5.250	5.143	5.310	1,423,493	5.2439	-0.88%
2016-09-29	7.910	7.910	7.980	7.800	7.980	604,400	4,761,944	7.8788	5.297	5.297	5.344	5.223	5.344	902,601	5.2758	1.54%
2016-09-28	7.790	7.790	7.800	7.790	7.930	1,563,200	12,273,056	7.8512	5.216	5.216	5.223	5.216	5.310	2,334,456	5.2574	-1.77%
2016-09-27	7.930	7.930	7.950	7.880	7.980	1,180,400	9,349,188	7.9204	5.310	5.310	5.323	5.277	5.344	1,762,789	5.3036	-0.13%
2016-09-26	7.940	7.940	7.980	7.940	8.110	2,056,000	16,540,220	8.0449	5.317	5.317	5.344	5.317	5.431	3,070,395	5.3870	-2.10%
2016-09-23	8.110	8.110	8.150	8.090	8.210	1,282,800	10,446,856	8.1438	5.431	5.431	5.457	5.417	5.498	1,915,712	5.4533	-0.73%
2016-09-22	8.170	8.160	8.170	8.150	8.250	1,725,600	14,139,908	8.1942	5.471	5.464	5.471	5.457	5.524	2,576,981	5.4870	-0.24%
2016-09-21	8.190	8.190	8.210	8.120	8.220	647,200	5,292,600	8.1777	5.484	5.484	5.498	5.437	5.504	966,517	5.4759	0.49%
2016-09-20	8.150	8.120	8.150	8.110	8.220	909,200	7,402,100	8.1413	5.457	5.437	5.457	5.431	5.504	1,357,784	5.4516	-0.49%
2016-09-19	8.190	8.180	8.190	8.080	8.330	2,921,432	24,010,716	8.2188	5.484	5.477	5.484	5.411	5.578	4,362,816	5.5035	1.11%
2016-09-15	8.100	8.100	8.230	8.100	8.270	488,000	3,969,864	8.1350	5.424	5.424	5.511	5.424	5.538	728,771	5.4473	-0.74%
2016-09-14	8.160	8.160	8.170	8.160	8.240	1,051,600	8,636,328	8.2126	5.464	5.464	5.471	5.464	5.518	1,570,441	5.4993	-0.85%
2016-09-13	8.230	8.160	8.230	8.160	8.240	1,235,200	10,119,418	8.1925	5.511	5.464	5.511	5.464	5.518	1,844,626	5.4859	0.61%
2016-09-12	8.180	8.180	8.190	8.170	8.380	3,084,800	25,439,988	8.2469	5.477	5.477	5.484	5.471	5.611	4,606,787	5.5223	-3.08%
2016-09-09	8.440	8.420	8.440	8.290	8.470	15,657,200	131,659,712	8.4089	5.652	5.638	5.652	5.551	5.672	23,382,194	5.6308	2.18%
2016-09-08	8.260	8.220	8.260	8.220	8.300	1,151,200	9,496,720	8.2494	5.531	5.504	5.531	5.504	5.558	1,719,182	5.5240	0.12%
2016-09-07	8.250	8.190	8.250	8.190	8.300	2,952,800	24,344,276	8.2445	5.524	5.484	5.524	5.484	5.558	4,409,661	5.5207	0.12%
2016-09-06	8.240	8.220	8.240	8.170	8.280	1,618,000	13,301,752	8.2211	5.518	5.504	5.518	5.471	5.544	2,416,293	5.5050	0.12%
2016-09-05	8.230	8.220	8.230	8.200	8.350	969,600	8,000,988	8.2518	5.511	5.504	5.511	5.491	5.591	1,447,984	5.5256	0.12%
2016-09-02	8.220	8.210	8.220	8.160	8.240	1,103,800	9,073,800	8.2205	5.504	5.498	5.504	5.464	5.518	1,648,396	5.5046	0.00%
2016-09-01	8.220	8.190	8.220	8.120	8.220	1,216,000	9,930,560	8.1666	5.504	5.484	5.504	5.437	5.504	1,815,954	5.4685	-0.36%
2016-08-31	8.250	8.250	8.260	8.160	8.260	1,024,800	8,434,872	8.2307	5.524	5.524	5.531	5.464	5.531	1,530,419	5.5115	0.00%
2016-08-30	8.250	8.250	8.260	8.190	8.260	971,600	8,001,176	8.2351	5.524	5.524	5.531	5.484	5.531	1,450,971	5.5144	0.24%
2016-08-29	8.230	8.200	8.230	8.160	8.250	470,800	3,862,924	8.2050	5.511	5.491	5.511	5.464	5.524	703,085	5.4943	0.24%
2016-08-26	8.210	8.200	8.210	8.180	8.230	168,800	1,383,774	8.1977	5.498	5.491	5.498	5.477	5.511	252,083	5.4894	0.12%
2016-08-25	8.200	8.190	8.200	8.160	8.230	702,400	5,753,664	8.1914	5.491	5.484	5.491	5.464	5.511	1,048,952	5.4852	0.00%
2016-08-24	8.200	8.190	8.200	8.190	8.260	1,285,600	10,540,492	8.1989	5.491	5.484	5.491	5.484	5.531	1,919,893	5.4901	0.00%
2016-08-23	8.200	8.190	8.210	8.160	8.250	1,888,000	15,467,428	8.1925	5.491	5.484	5.498	5.464	5.524	2,819,507	5.4859	-0.85%
2016-08-22	8.270	8.170	8.270	8.160	8.350	2,239,600	18,503,060	8.2618	5.538	5.471	5.538	5.464	5.591	3,344,580	5.5323	-0.96%
2016-08-19	8.350	8.340	8.350	8.330	8.430	1,944,800	16,299,728	8.3812	5.591	5.585	5.591	5.578	5.645	2,904,331	5.6122	-0.71%
2016-08-18	8.410	8.380	8.410	8.360	8.460	5,170,000	43,466,364	8.4074	5.632	5.611	5.632	5.598	5.665	7,720,789	5.6298	0.48%
2016-08-17	8.370	8.360	8.370	8.300	8.530	9,300,000	78,130,848	8.4012	5.605	5.598	5.605	5.558	5.712	13,888,461	5.6256	-1.41%
2016-08-16	8.490	8.460	8.490	8.380	8.590	10,791,000	91,653,186	8.4935	5.685	5.665	5.685	5.611	5.752	16,115,094	5.6874	-0.24%
2016-08-15	8.510	8.510	8.520	8.240	8.550	36,020,800	302,031,300	8.3849	5.698	5.698	5.705	5.518	5.725	53,792,845	5.6147	3.28%
2016-08-12	8.240	8.230	8.240	8.220	8.300	5,317,200	43,924,592	8.2609	5.518	5.511	5.518	5.504	5.558	7,940,615	5.5316	-0.12%
2016-08-11	8.250	8.240	8.250	8.190	8.320	9,129,600	75,643,296	8.2855	5.524	5.518	5.524	5.484	5.571	13,633,988	5.5481	0.24%
2016-08-10	8.230	8.230	8.240	8.210	8.250	1,488,800	12,262,996	8.2368	5.511	5.511	5.518	5.498	5.524	2,223,348	5.5156	0.00%
2016-08-09	8.230	8.230	8.240	8.190	8.250	1,486,800	12,244,708	8.2356	5.511	5.511	5.518	5.484	5.524	2,220,362	5.5147	-0.12%
2016-08-08	8.240	8.230	8.240	8.170	8.310	1,714,800	14,087,180	8.2151	5.518	5.511	5.518	5.471	5.565	2,560,853	5.5010	0.12%
2016-08-05	8.230	8.220	8.240	8.200	8.270	1,983,200	16,323,700	8.2310	5.511	5.504	5.518	5.491	5.538	2,961,677	5.5116	-0.12%
2016-08-04	8.240	8.220	8.240	8.180	8.250	2,466,200	20,314,280	8.2371	5.518	5.504	5.518	5.477	5.524	3,682,981	5.5157	0.24%
2016-08-03	8.220	8.200	8.210	8.140	8.240	588,400	4,831,840	8.2118	5.504	5.491	5.498	5.451	5.518	878,706	5.4988	-0.36%
2016-08-01	8.250	8.240	8.250	8.210	8.250	1,463,600	12,054,504	8.2362	5.524	5.518	5.524	5.498	5.524	2,185,715	5.5151	0.12%
2016-07-29	8.240	8.240	8.250	8.150	8.300	807,600	6,650,592	8.2350	5.518	5.518	5.524	5.457	5.558	1,206,056	5.5143	-0.72%
2016-07-28	8.300	8.280	8.300	8.260	8.350	2,963,200	24,555,384	8.2868	5.558	5.544	5.558	5.531	5.591	4,425,192	5.5490	-0.60%
2016-07-27	8.350	8.320	8.350	8.230	8.350	4,062,000	33,737,120	8.3055	5.591	5.571	5.591	5.511	5.591	6,066,121	5.5616	0.24%
2016-07-26	8.330	8.330	8.340	8.160	8.330	3,105,200	25,702,932	8.2774	5.578	5.578	5.585	5.464	5.578	4,637,252	5.5427	1.09%
2016-07-25	8.240	8.240	8.260	8.180	8.250	2,261,200	18,589,584	8.2211	5.518	5.518	5.531	5.477	5.524	3,376,837	5.5050	0.73%
2016-07-22	8.180	8.180	8.190	8.150	8.200	743,200	6,072,900	8.1713	5.477	5.477	5.484	5.457	5.491	1,109,882	5.4717	0.25%
2016-07-21	8.160	8.170	8.180	8.160	8.210	1,546,400	12,651,716	8.1814	5.464	5.471	5.477	5.464	5.498	2,309,367	5.4784	0.00%
2016-07-20	8.160	8.160	8.170	8.160	8.200	1,646,800	13,444,680	8.1641	5.464	5.464	5.471	5.464	5.491	2,459,303	5.4669	0.12%
2016-07-19	8.150	8.140	8.150	8.140	8.200	5,842,400	47,636,088	8.1535	5.457	5.451	5.457	5.451	5.491	8,724,940	5.4598	-0.37%
2016-07-18	8.180	8.170	8.180	8.150	8.210	1,804,400	14,730,336	8.1636	5.477	5.471	5.477	5.457	5.498	2,694,660	5.4665	-0.37%
2016-07-15	8.210	8.180	8.220	8.140	8.240	4,824,000	39,386,076	8.1646	5.498	5.477	5.504	5.451	5.518	7,204,079	5.4672	0.74%
2016-07-14	8.150	8.140	8.150	8.150	8.190	5,709,200	46,554,884	8.1544	5.457	5.451	5.457	5.457	5.484	8,526,021	5.4603	-0.24%
2016-07-13	8.170	8.160	8.170	8.150	8.250	3,888,800	31,831,492	8.1854	5.471	5.464	5.471	5.457	5.524	5,807,467	5.4811	-0.37%
2016-07-12	8.200	8.170	8.180	8.100	8.250	6,940,200	56,547,364	8.1478	5.491	5.471	5.477	5.424	5.524	10,364,376	5.4559	1.36%
2016-07-11	8.090	8.080	8.090	8.070	8.160	8,130,000	66,069,300	8.1266	5.417	5.411	5.417	5.404	5.464	12,141,203	5.4417	-0.12%
2016-07-08	8.100	8.090	8.100	8.060	8.180	73,947,000	600,770,036	8.1243	5.424	5.417	5.424	5.397	5.477	110,431,182	5.4402