Prices and Webb-site Total Returns

China Harmony Auto Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03836	2013-06-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	1.030	1.030	1.040	1.010	1.050	352,000	362,095	1.0287	1.030	1.030	1.040	1.010	1.050	352,000	1.0287	0.00%
2026-02-03	0	1.030	1.020	1.030	1.000	1.030	471,500	483,445	1.0253	1.030	1.020	1.030	1.000	1.030	471,500	1.0253	4.04%
2026-02-02	0	0.990	0.990	1.000	0.990	1.030	777,000	783,040	1.0078	0.990	0.990	1.000	0.990	1.030	777,000	1.0078	-3.88%
2026-01-30	0	1.030	1.020	1.050	1.010	1.050	237,000	243,595	1.0278	1.030	1.020	1.050	1.010	1.050	237,000	1.0278	-2.83%
2026-01-29	0	1.060	1.040	1.060	0.980	1.060	3,453,000	3,469,705	1.0048	1.060	1.040	1.060	0.980	1.060	3,453,000	1.0048	3.92%
2026-01-28	0	1.020	1.020	1.050	0.980	1.050	2,252,500	2,289,815	1.0166	1.020	1.020	1.050	0.980	1.050	2,252,500	1.0166	3.03%
2026-01-27	0	0.990	0.990	1.000	0.990	1.010	1,901,000	1,891,755	0.9951	0.990	0.990	1.000	0.990	1.010	1,901,000	0.9951	-1.98%
2026-01-26	0	1.010	1.010	1.030	1.010	1.070	791,000	813,865	1.0289	1.010	1.010	1.030	1.010	1.070	791,000	1.0289	-5.61%
2026-01-23	0	1.070	1.030	1.100	1.010	1.100	1,138,000	1,179,195	1.0362	1.070	1.030	1.100	1.010	1.100	1,138,000	1.0362	2.88%
2026-01-22	0	1.040	1.040	1.050	1.020	1.110	1,447,000	1,516,655	1.0481	1.040	1.040	1.050	1.020	1.110	1,447,000	1.0481	-0.95%
2026-01-21	0	1.050	1.050	1.090	1.040	1.130	1,013,000	1,070,220	1.0565	1.050	1.050	1.090	1.040	1.130	1,013,000	1.0565	-4.55%
2026-01-20	0	1.100	1.100	1.140	1.080	1.170	1,002,000	1,114,910	1.1127	1.100	1.100	1.140	1.080	1.170	1,002,000	1.1127	-3.51%
2026-01-19	0	1.140	1.120	1.150	1.120	1.160	1,183,500	1,359,445	1.1487	1.140	1.120	1.150	1.120	1.160	1,183,500	1.1487	0.00%
2026-01-16	0	1.140	1.130	1.140	1.120	1.180	662,000	761,030	1.1496	1.140	1.130	1.140	1.120	1.180	662,000	1.1496	0.88%
2026-01-15	0	1.130	1.130	1.170	1.120	1.200	369,500	423,930	1.1473	1.130	1.130	1.170	1.120	1.200	369,500	1.1473	0.00%
2026-01-14	0	1.130	1.130	1.170	1.060	1.180	3,670,000	4,168,935	1.1359	1.130	1.130	1.170	1.060	1.180	3,670,000	1.1359	2.73%
2026-01-13	0	1.100	1.090	1.110	1.030	1.110	1,614,000	1,730,335	1.0721	1.100	1.090	1.110	1.030	1.110	1,614,000	1.0721	7.84%
2026-01-09	0	1.020	1.000	1.020	1.000	1.030	558,000	562,425	1.0079	1.020	1.000	1.020	1.000	1.030	558,000	1.0079	0.00%
2026-01-08	0	1.020	1.010	1.020	1.000	1.030	760,500	773,295	1.0168	1.020	1.010	1.020	1.000	1.030	760,500	1.0168	-0.97%
2026-01-07	0	1.030	1.020	1.030	0.960	1.030	1,416,500	1,438,815	1.0158	1.030	1.020	1.030	0.960	1.030	1,416,500	1.0158	-1.90%
2026-01-06	0	1.050	1.050	1.060	1.020	1.060	1,472,000	1,521,765	1.0338	1.050	1.050	1.060	1.020	1.060	1,472,000	1.0338	2.94%
2026-01-05	0	1.020	1.020	1.030	1.000	1.040	1,705,000	1,741,570	1.0214	1.020	1.020	1.030	1.000	1.040	1,705,000	1.0214	0.00%
2025-12-31	0	1.020	1.010	1.020	0.970	1.050	793,000	802,325	1.0118	1.020	1.010	1.020	0.970	1.050	793,000	1.0118	0.99%
2025-12-30	0	1.010	1.010	1.020	0.960	1.060	3,234,458	3,213,305	0.9935	1.010	1.010	1.020	0.960	1.060	3,234,458	0.9935	-2.88%
2025-12-29	0	1.040	1.020	1.040	1.030	1.100	609,500	639,360	1.0490	1.040	1.020	1.040	1.030	1.100	609,500	1.0490	-0.95%
2025-12-24	0	1.050	1.050	1.060	1.000	1.110	643,500	683,660	1.0624	1.050	1.050	1.060	1.000	1.110	643,500	1.0624	-0.94%
2025-12-23	0	1.060	1.060	1.070	1.060	1.100	515,500	555,540	1.0777	1.060	1.060	1.070	1.060	1.100	515,500	1.0777	0.95%
2025-12-22	0	1.050	1.050	1.060	1.010	1.090	1,843,018	1,913,933	1.0385	1.050	1.050	1.060	1.010	1.090	1,843,018	1.0385	1.94%
2025-12-19	0	1.030	1.030	1.060	1.020	1.060	473,000	491,985	1.0401	1.030	1.030	1.060	1.020	1.060	473,000	1.0401	-1.90%
2025-12-18	0	1.050	1.050	1.060	1.040	1.140	2,977,000	3,161,530	1.0620	1.050	1.050	1.060	1.040	1.140	2,977,000	1.0620	-6.25%
2025-12-17	0	1.120	1.120	1.150	1.030	1.180	6,280,692	6,987,014	1.1125	1.120	1.120	1.150	1.030	1.180	6,280,692	1.1125	7.69%
2025-12-16	0	1.040	1.010	1.040	0.970	1.100	3,069,000	3,084,560	1.0051	1.040	1.010	1.040	0.970	1.100	3,069,000	1.0051	1.96%
2025-12-15	0	1.020	1.020	1.040	0.900	1.040	3,057,500	3,022,790	0.9886	1.020	1.020	1.040	0.900	1.040	3,057,500	0.9886	10.87%
2025-12-12	0	0.920	0.900	0.920	0.890	0.940	1,626,500	1,476,230	0.9076	0.920	0.900	0.920	0.890	0.940	1,626,500	0.9076	-1.08%
2025-12-11	0	0.930	0.930	0.940	0.910	0.980	2,638,000	2,502,990	0.9488	0.930	0.930	0.940	0.910	0.980	2,638,000	0.9488	-2.11%
2025-12-10	0	0.950	0.940	0.950	0.880	0.950	1,391,000	1,271,940	0.9144	0.950	0.940	0.950	0.880	0.950	1,391,000	0.9144	6.74%
2025-12-09	0	0.890	0.890	0.900	0.870	0.940	1,300,500	1,187,795	0.9133	0.890	0.890	0.900	0.870	0.940	1,300,500	0.9133	0.00%
2025-12-08	0	0.890	0.880	0.890	0.850	0.910	1,120,500	988,855	0.8825	0.890	0.880	0.890	0.850	0.910	1,120,500	0.8825	2.30%
2025-12-05	0	0.870	0.870	0.890	0.860	0.890	992,500	865,070	0.8716	0.870	0.870	0.890	0.860	0.890	992,500	0.8716	-3.33%
2025-12-04	0	0.900	0.900	0.910	0.890	0.950	416,500	377,690	0.9068	0.900	0.900	0.910	0.890	0.950	416,500	0.9068	-1.10%
2025-12-03	0	0.910	0.900	0.910	0.900	0.930	340,500	310,705	0.9125	0.910	0.900	0.910	0.900	0.930	340,500	0.9125	-2.15%
2025-12-02	0	0.930	0.930	0.950	0.920	0.970	747,000	706,535	0.9458	0.930	0.930	0.950	0.920	0.970	747,000	0.9458	2.20%
2025-12-01	0	0.910	0.910	0.920	0.910	0.970	440,500	408,520	0.9274	0.910	0.910	0.920	0.910	0.970	440,500	0.9274	-6.19%
2025-11-28	0	0.970	0.970	0.990	0.940	1.020	2,083,500	2,068,395	0.9928	0.970	0.970	0.990	0.940	1.020	2,083,500	0.9928	4.30%
2025-11-27	0	0.930	0.930	0.940	0.900	0.960	819,500	768,280	0.9375	0.930	0.930	0.940	0.900	0.960	819,500	0.9375	5.68%
2025-11-26	0	0.880	0.880	0.900	0.880	0.930	728,000	661,590	0.9088	0.880	0.880	0.900	0.880	0.930	728,000	0.9088	1.15%
2025-11-25	0	0.870	0.870	0.880	0.860	0.900	1,009,500	886,975	0.8786	0.870	0.870	0.880	0.860	0.900	1,009,500	0.8786	-3.33%
2025-11-24	0	0.900	0.890	0.910	0.850	0.930	1,750,000	1,569,215	0.8967	0.900	0.890	0.910	0.850	0.930	1,750,000	0.8967	7.14%
2025-11-21	0	0.840	0.840	0.860	0.820	0.870	2,502,000	2,090,932	0.8357	0.840	0.840	0.860	0.820	0.870	2,502,000	0.8357	-3.45%
2025-11-20	0	0.870	0.870	0.880	0.870	0.960	1,971,998	1,770,338	0.8977	0.870	0.870	0.880	0.870	0.960	1,971,998	0.8977	-8.42%
2025-11-19	0	0.950	0.950	0.970	0.940	1.000	1,269,500	1,212,365	0.9550	0.950	0.950	0.970	0.940	1.000	1,269,500	0.9550	0.00%
2025-11-18	0	0.950	0.940	0.970	0.930	0.990	955,000	912,804	0.9558	0.950	0.940	0.970	0.930	0.990	955,000	0.9558	-4.04%
2025-11-17	0	0.990	0.980	0.990	0.960	1.020	1,591,999	1,564,834	0.9829	0.990	0.980	0.990	0.960	1.020	1,591,999	0.9829	-4.81%
2025-11-14	0	1.040	1.020	1.040	1.010	1.060	1,138,000	1,179,115	1.0361	1.040	1.020	1.040	1.010	1.060	1,138,000	1.0361	0.00%
2025-11-13	0	1.040	1.040	1.060	1.040	1.070	1,056,500	1,119,975	1.0601	1.040	1.040	1.060	1.040	1.070	1,056,500	1.0601	1.96%
2025-11-12	0	1.020	1.020	1.040	1.020	1.090	921,000	965,300	1.0481	1.020	1.020	1.040	1.020	1.090	921,000	1.0481	-5.56%
2025-11-11	0	1.080	1.080	1.090	1.080	1.150	683,500	755,615	1.1055	1.080	1.080	1.090	1.080	1.150	683,500	1.1055	-3.57%
2025-11-10	0	1.120	1.100	1.120	1.060	1.150	1,676,000	1,863,220	1.1117	1.120	1.100	1.120	1.060	1.150	1,676,000	1.1117	3.70%
2025-11-07	0	1.080	1.080	1.090	1.060	1.180	2,826,000	3,141,825	1.1118	1.080	1.080	1.090	1.060	1.180	2,826,000	1.1118	-8.47%
2025-11-06	0	1.180	1.180	1.190	1.150	1.190	1,334,000	1,556,595	1.1669	1.180	1.180	1.190	1.150	1.190	1,334,000	1.1669	0.85%
2025-11-05	0	1.170	1.170	1.180	1.150	1.260	782,500	913,250	1.1671	1.170	1.170	1.180	1.150	1.260	782,500	1.1671	-4.10%
2025-11-04	0	1.220	1.210	1.220	1.200	1.250	525,000	645,335	1.2292	1.220	1.210	1.220	1.200	1.250	525,000	1.2292	-3.17%
2025-11-03	0	1.260	1.260	1.270	1.230	1.290	769,000	970,950	1.2626	1.260	1.260	1.270	1.230	1.290	769,000	1.2626	0.80%
2025-10-31	0	1.250	1.250	1.260	1.230	1.270	1,255,000	1,570,405	1.2513	1.250	1.250	1.260	1.230	1.270	1,255,000	1.2513	-2.34%
2025-10-30	0	1.280	1.280	1.290	1.270	1.300	1,703,000	2,185,430	1.2833	1.280	1.280	1.290	1.270	1.300	1,703,000	1.2833	-1.54%
2025-10-28	0	1.300	1.280	1.300	1.280	1.330	1,474,500	1,921,305	1.3030	1.300	1.280	1.300	1.280	1.330	1,474,500	1.3030	1.56%
2025-10-27	0	1.280	1.280	1.290	1.260	1.360	5,527,000	7,187,830	1.3005	1.280	1.280	1.290	1.260	1.360	5,527,000	1.3005	0.00%
2025-10-24	0	1.280	1.260	1.280	1.260	1.290	239,000	305,605	1.2787	1.280	1.260	1.280	1.260	1.290	239,000	1.2787	2.40%
2025-10-23	0	1.250	1.250	1.260	1.240	1.260	449,000	561,795	1.2512	1.250	1.250	1.260	1.240	1.260	449,000	1.2512	-1.57%
2025-10-22	0	1.270	1.270	1.280	1.230	1.290	1,471,500	1,864,240	1.2669	1.270	1.270	1.280	1.230	1.290	1,471,500	1.2669	-2.31%
2025-10-21	0	1.300	1.280	1.300	1.280	1.350	1,249,000	1,626,180	1.3020	1.300	1.280	1.300	1.280	1.350	1,249,000	1.3020	-3.70%
2025-10-20	0	1.350	1.330	1.350	1.270	1.350	2,781,500	3,680,560	1.3232	1.350	1.330	1.350	1.270	1.350	2,781,500	1.3232	8.00%
2025-10-17	0	1.250	1.250	1.260	1.250	1.300	1,709,500	2,167,940	1.2682	1.250	1.250	1.260	1.250	1.300	1,709,500	1.2682	-3.85%
2025-10-16	0	1.300	1.300	1.320	1.260	1.330	2,417,000	3,149,565	1.3031	1.300	1.300	1.320	1.260	1.330	2,417,000	1.3031	4.00%
2025-10-15	0	1.250	1.250	1.270	1.240	1.290	2,749,494	3,477,312	1.2647	1.250	1.250	1.270	1.240	1.290	2,749,494	1.2647	-0.79%
2025-10-14	0	1.260	1.260	1.270	1.260	1.340	1,994,500	2,576,730	1.2919	1.260	1.260	1.270	1.260	1.340	1,994,500	1.2919	-2.33%
2025-10-13	0	1.290	1.290	1.310	1.250	1.330	3,436,000	4,431,295	1.2897	1.290	1.290	1.310	1.250	1.330	3,436,000	1.2897	-2.27%
2025-10-10	0	1.320	1.320	1.340	1.320	1.400	2,284,000	3,100,025	1.3573	1.320	1.320	1.340	1.320	1.400	2,284,000	1.3573	-5.71%
2025-10-09	0	1.400	1.400	1.410	1.380	1.510	5,072,000	7,232,560	1.4260	1.400	1.400	1.410	1.380	1.510	5,072,000	1.4260	-7.28%
2025-10-08	0	1.510	1.500	1.510	1.450	1.570	1,680,000	2,497,765	1.4868	1.510	1.500	1.510	1.450	1.570	1,680,000	1.4868	0.00%
2025-10-06	0	1.510	1.500	1.510	1.490	1.650	3,879,000	5,896,395	1.5201	1.510	1.500	1.510	1.490	1.650	3,879,000	1.5201	-7.93%
2025-10-03	0	1.640	1.630	1.640	1.560	1.680	2,450,081	3,998,491	1.6320	1.640	1.630	1.640	1.560	1.680	2,450,081	1.6320	3.14%
2025-10-02	0	1.590	1.590	1.600	1.480	1.610	2,826,000	4,395,395	1.5553	1.590	1.590	1.600	1.480	1.610	2,826,000	1.5553	-1.24%
2025-09-30	0	1.610	1.570	1.610	1.510	1.620	1,488,000	2,345,680	1.5764	1.610	1.570	1.610	1.510	1.620	1,488,000	1.5764	3.21%
2025-09-29	0	1.560	1.540	1.560	1.520	1.600	2,216,500	3,406,600	1.5369	1.560	1.540	1.560	1.520	1.600	2,216,500	1.5369	-0.64%
2025-09-26	0	1.570	1.550	1.570	1.530	1.660	3,488,700	5,545,892	1.5897	1.570	1.550	1.570	1.530	1.660	3,488,700	1.5897	-2.48%
2025-09-25	0	1.610	1.600	1.610	1.590	1.700	3,240,000	5,195,355	1.6035	1.610	1.600	1.610	1.590	1.700	3,240,000	1.6035	-3.01%
2025-09-24	0	1.660	1.630	1.660	1.620	1.670	1,534,000	2,518,910	1.6421	1.660	1.630	1.660	1.620	1.670	1,534,000	1.6421	-1.19%
2025-09-23	0	1.680	1.670	1.680	1.660	1.730	2,514,000	4,239,195	1.6862	1.680	1.670	1.680	1.660	1.730	2,514,000	1.6862	-4.00%
2025-09-22	0	1.750	1.750	1.780	1.730	1.810	1,137,500	2,013,694	1.7703	1.750	1.750	1.780	1.730	1.810	1,137,500	1.7703	-3.85%
2025-09-19	0	1.820	1.760	1.820	1.720	1.840	4,655,500	8,319,635	1.7871	1.820	1.760	1.820	1.720	1.840	4,655,500	1.7871	4.60%
2025-09-18	0	1.740	1.730	1.740	1.700	1.890	8,657,325	14,971,660	1.7294	1.740	1.730	1.740	1.700	1.890	8,657,325	1.7294	-4.40%
2025-09-17	0	1.820	1.820	1.830	1.760	1.900	4,473,500	8,088,800	1.8082	1.820	1.820	1.830	1.760	1.900	4,473,500	1.8082	-3.70%
2025-09-16	0	1.890	1.880	1.890	1.860	2.000	3,639,788	6,951,849	1.9100	1.890	1.880	1.890	1.860	2.000	3,639,788	1.9100	-5.50%
2025-09-15	0	2.000	1.990	2.000	1.940	2.130	5,421,500	10,960,535	2.0217	2.000	1.990	2.000	1.940	2.130	5,421,500	2.0217	3.09%
2025-09-12	0	1.940	1.940	1.950	1.880	2.050	8,798,000	17,343,605	1.9713	1.940	1.940	1.950	1.880	2.050	8,798,000	1.9713	0.52%
2025-09-11	0	1.930	1.910	1.930	1.680	1.930	10,638,000	19,479,795	1.8312	1.930	1.910	1.930	1.680	1.930	10,638,000	1.8312	12.87%
2025-09-10	0	1.710	1.710	1.720	1.660	1.760	3,413,500	5,820,005	1.7050	1.710	1.710	1.720	1.660	1.760	3,413,500	1.7050	2.40%
2025-09-09	0	1.670	1.660	1.670	1.600	1.790	7,886,000	13,000,120	1.6485	1.670	1.660	1.670	1.600	1.790	7,886,000	1.6485	-6.70%
2025-09-08	0	1.790	1.780	1.790	1.480	1.840	14,790,695	25,029,484	1.6922	1.790	1.780	1.790	1.480	1.840	14,790,695	1.6922	19.33%
2025-09-05	0	1.500	1.470	1.500	1.420	1.750	21,863,450	33,264,118	1.5214	1.500	1.470	1.500	1.420	1.750	21,863,450	1.5214	-9.64%
2025-09-04	0	1.660	1.660	1.670	1.490	2.060	27,962,000	48,068,770	1.7191	1.660	1.660	1.670	1.490	2.060	27,962,000	1.7191	-19.42%
2025-09-03	0	2.060	2.060	2.080	2.030	2.210	9,293,000	19,678,500	2.1176	2.060	2.060	2.080	2.030	2.210	9,293,000	2.1176	-1.90%
2025-09-02	0	2.100	2.100	2.110	2.080	2.720	31,445,500	73,136,252	2.3258	2.100	2.100	2.110	2.080	2.720	31,445,500	2.3258	-12.13%
2025-09-01	0	2.390	2.390	2.400	2.080	2.530	10,927,500	25,473,825	2.3312	2.390	2.390	2.400	2.080	2.530	10,927,500	2.3312	1.70%
2025-08-29	0	2.350	2.350	2.360	2.050	2.540	8,129,608	19,315,086	2.3759	2.350	2.350	2.360	2.050	2.540	8,129,608	2.3759	7.80%
2025-08-28	0	2.180	2.160	2.180	2.030	2.180	4,088,000	8,602,015	2.1042	2.180	2.160	2.180	2.030	2.180	4,088,000	2.1042	3.81%
2025-08-27	0	2.100	2.100	2.110	2.060	2.250	4,075,500	8,683,790	2.1307	2.100	2.100	2.110	2.060	2.250	4,075,500	2.1307	-4.55%
2025-08-26	0	2.200	2.200	2.220	2.120	2.250	4,081,000	8,954,770	2.1943	2.200	2.200	2.220	2.120	2.250	4,081,000	2.1943	1.38%
2025-08-25	0	2.170	2.150	2.170	2.010	2.220	10,649,000	22,791,770	2.1403	2.170	2.150	2.170	2.010	2.220	10,649,000	2.1403	4.83%
2025-08-22	0	2.070	2.070	2.080	2.060	2.280	4,429,500	9,401,160	2.1224	2.070	2.070	2.080	2.060	2.280	4,429,500	2.1224	-5.91%
2025-08-21	0	2.200	2.170	2.200	2.050	2.200	4,017,000	8,488,285	2.1131	2.200	2.170	2.200	2.050	2.200	4,017,000	2.1131	1.38%
2025-08-20	0	2.170	2.160	2.170	2.080	2.390	6,149,000	13,519,840	2.1987	2.170	2.160	2.170	2.080	2.390	6,149,000	2.1987	-5.65%
2025-08-19	0	2.300	2.290	2.300	1.930	2.490	16,189,950	35,937,500	2.2197	2.300	2.290	2.300	1.930	2.490	16,189,950	2.2197	-2.54%
2025-08-18	0	2.360	2.360	2.370	2.200	2.400	5,448,000	12,849,475	2.3586	2.360	2.360	2.370	2.200	2.400	5,448,000	2.3586	7.27%
2025-08-15	0	2.200	2.200	2.210	2.010	2.230	6,122,500	13,040,425	2.1299	2.200	2.200	2.210	2.010	2.230	6,122,500	2.1299	4.76%
2025-08-14	0	2.100	2.100	2.110	1.730	2.200	13,129,000	26,416,425	2.0121	2.100	2.100	2.110	1.730	2.200	13,129,000	2.0121	22.09%
2025-08-13	0	1.720	1.720	1.740	1.660	1.750	4,077,000	6,979,235	1.7119	1.720	1.720	1.740	1.660	1.750	4,077,000	1.7119	0.00%
2025-08-12	0	1.720	1.700	1.720	1.580	1.790	8,064,100	13,752,436	1.7054	1.720	1.700	1.720	1.580	1.790	8,064,100	1.7054	6.17%
2025-08-11	0	1.620	1.620	1.630	1.280	1.710	12,344,597	19,404,480	1.5719	1.620	1.620	1.630	1.280	1.710	12,344,597	1.5719	29.60%
2025-08-08	0	1.250	1.250	1.280	1.100	1.300	2,913,500	3,515,950	1.2068	1.250	1.250	1.280	1.100	1.300	2,913,500	1.2068	10.62%
2025-08-07	0	1.130	1.130	1.140	1.100	1.220	1,484,500	1,706,470	1.1495	1.130	1.130	1.140	1.100	1.220	1,484,500	1.1495	-3.42%
2025-08-06	0	1.170	1.160	1.170	1.140	1.250	904,500	1,079,915	1.1939	1.170	1.160	1.170	1.140	1.250	904,500	1.1939	-2.50%
2025-08-05	0	1.200	1.180	1.200	1.130	1.250	1,797,458	2,167,320	1.2058	1.200	1.180	1.200	1.130	1.250	1,797,458	1.2058	7.14%
2025-08-04	0	1.120	1.120	1.150	1.110	1.280	3,692,000	4,402,095	1.1923	1.120	1.120	1.150	1.110	1.280	3,692,000	1.1923	-8.94%
2025-08-01	0	1.230	1.230	1.250	1.200	1.350	4,276,879	5,399,688	1.2625	1.230	1.230	1.250	1.200	1.350	4,276,879	1.2625	-3.91%
2025-07-31	0	1.280	1.280	1.290	1.010	1.340	10,551,100	12,738,648	1.2073	1.280	1.280	1.290	1.010	1.340	10,551,100	1.2073	26.73%
2025-07-30	0	1.010	1.000	1.010	0.940	1.010	3,379,500	3,319,055	0.9821	1.010	1.000	1.010	0.940	1.010	3,379,500	0.9821	7.45%
2025-07-29	0	0.940	0.930	0.940	0.900	0.950	991,000	920,800	0.9292	0.940	0.930	0.940	0.900	0.950	991,000	0.9292	3.30%
2025-07-28	0	0.910	0.910	0.920	0.900	0.950	1,336,000	1,233,355	0.9232	0.910	0.910	0.920	0.900	0.950	1,336,000	0.9232	1.11%
2025-07-25	0	0.900	0.900	0.920	0.890	0.930	6,474,000	5,838,785	0.9019	0.900	0.900	0.920	0.890	0.930	6,474,000	0.9019	-1.10%
2025-07-24	0	0.910	0.910	0.930	0.860	0.950	7,848,500	7,054,265	0.8988	0.910	0.910	0.930	0.860	0.950	7,848,500	0.8988	2.25%
2025-07-23	0	0.890	0.880	0.890	0.800	0.930	18,739,000	16,359,685	0.8730	0.890	0.880	0.890	0.800	0.930	18,739,000	0.8730	5.95%
2025-07-22	0	0.840	0.840	0.850	0.700	0.900	12,594,500	9,512,110	0.7553	0.840	0.840	0.850	0.700	0.900	12,594,500	0.7553	16.67%
2025-07-21	0	0.720	0.720	0.730	0.700	0.760	5,149,074	3,705,436	0.7196	0.720	0.720	0.730	0.700	0.760	5,149,074	0.7196	4.35%
2025-07-18	0	0.690	0.690	0.700	0.660	0.700	3,934,000	2,639,665	0.6710	0.690	0.690	0.700	0.660	0.700	3,934,000	0.6710	2.99%
2025-07-17	0	0.670	0.660	0.670	0.660	0.680	4,573,500	3,063,770	0.6699	0.670	0.660	0.670	0.660	0.680	4,573,500	0.6699	-1.47%
2025-07-16	0	0.680	0.680	0.690	0.640	0.710	3,638,500	2,476,090	0.6805	0.680	0.680	0.690	0.640	0.710	3,638,500	0.6805	4.62%
2025-07-15	0	0.650	0.650	0.660	0.630	0.660	1,398,500	903,230	0.6459	0.650	0.650	0.660	0.630	0.660	1,398,500	0.6459	3.17%
2025-07-14	0	0.630	0.630	0.640	0.620	0.650	1,210,500	769,855	0.6360	0.630	0.630	0.640	0.620	0.650	1,210,500	0.6360	-1.56%
2025-07-11	0	0.640	0.630	0.640	0.640	0.660	319,000	208,535	0.6537	0.640	0.630	0.640	0.640	0.660	319,000	0.6537	-1.54%
2025-07-10	0	0.650	0.640	0.650	0.630	0.660	302,500	195,195	0.6453	0.650	0.640	0.650	0.630	0.660	302,500	0.6453	1.56%
2025-07-09	0	0.640	0.640	0.650	0.620	0.650	241,500	156,035	0.6461	0.640	0.640	0.650	0.620	0.650	241,500	0.6461	-1.54%
2025-07-08	0	0.650	0.640	0.650	0.620	0.650	145,000	91,860	0.6335	0.650	0.640	0.650	0.620	0.650	145,000	0.6335	0.00%
2025-07-07	0	0.650	0.650	0.660	0.640	0.670	193,379	125,203	0.6474	0.650	0.650	0.660	0.640	0.670	193,379	0.6474	-1.52%
2025-07-04	0	0.660	0.650	0.660	0.650	0.680	78,000	51,280	0.6574	0.660	0.650	0.660	0.650	0.680	78,000	0.6574	-1.49%
2025-07-03	0	0.670	0.640	0.680	0.670	0.680	208,500	141,500	0.6787	0.670	0.640	0.680	0.670	0.680	208,500	0.6787	3.08%
2025-07-02	0	0.650	0.650	0.680	0.640	0.670	125,000	83,235	0.6659	0.650	0.650	0.680	0.640	0.670	125,000	0.6659	0.00%
2025-06-30	0	0.650	0.640	0.660	0.630	0.650	257,000	164,585	0.6404	0.650	0.640	0.660	0.630	0.650	257,000	0.6404	-1.52%
2025-06-27	0	0.660	0.640	0.660	0.640	0.660	56,000	35,995	0.6428	0.660	0.640	0.660	0.640	0.660	56,000	0.6428	1.54%
2025-06-26	0	0.650	0.650	0.660	0.640	0.660	189,383	122,571	0.6472	0.650	0.650	0.660	0.640	0.660	189,383	0.6472	-1.52%
2025-06-25	0	0.660	0.660	0.670	0.640	0.670	777,500	507,625	0.6529	0.660	0.660	0.670	0.640	0.670	777,500	0.6529	0.00%
2025-06-24	0	0.660	0.650	0.660	0.640	0.660	249,000	161,750	0.6496	0.660	0.650	0.660	0.640	0.660	249,000	0.6496	4.76%
2025-06-23	0	0.630	0.630	0.650	0.610	0.650	225,000	144,285	0.6413	0.630	0.630	0.650	0.610	0.650	225,000	0.6413	0.00%
2025-06-20	0	0.630	0.620	0.640	0.610	0.700	777,000	529,300	0.6812	0.630	0.620	0.640	0.610	0.700	777,000	0.6812	1.61%
2025-06-19	0	0.620	0.620	0.640	0.620	0.650	230,500	149,180	0.6472	0.620	0.620	0.640	0.620	0.650	230,500	0.6472	-3.12%
2025-06-18	0	0.640	0.640	0.650	0.600	0.650	843,000	533,525	0.6329	0.640	0.640	0.650	0.600	0.650	843,000	0.6329	6.67%
2025-06-17	0	0.600	0.600	0.620	0.600	0.600	277,500	166,500	0.6000	0.600	0.600	0.620	0.600	0.600	277,500	0.6000	0.00%
2025-06-16	0	0.600	0.600	0.620	0.590	0.610	222,000	132,240	0.5957	0.600	0.600	0.620	0.590	0.610	222,000	0.5957	0.00%
2025-06-13	0	0.600	0.600	0.610	0.600	0.610	541,500	327,765	0.6053	0.600	0.600	0.610	0.600	0.610	541,500	0.6053	-3.23%
2025-06-12	0	0.620	0.610	0.620	0.610	0.620	313,500	194,155	0.6193	0.620	0.610	0.620	0.610	0.620	313,500	0.6193	0.00%
2025-06-11	0	0.620	0.620	0.630	0.610	0.620	527,000	324,375	0.6155	0.620	0.620	0.630	0.610	0.620	527,000	0.6155	1.64%
2025-06-10	0	0.610	0.610	0.620	0.590	0.630	423,000	256,290	0.6059	0.610	0.610	0.620	0.590	0.630	423,000	0.6059	-3.17%
2025-06-09	0	0.630	0.620	0.630	0.610	0.640	544,000	338,405	0.6221	0.630	0.620	0.630	0.610	0.640	544,000	0.6221	5.00%
2025-06-06	0	0.600	0.600	0.610	0.600	0.610	433,500	264,315	0.6097	0.600	0.600	0.610	0.600	0.610	433,500	0.6097	0.00%
2025-06-05	0	0.600	0.590	0.610	0.590	0.600	39,500	23,685	0.5996	0.600	0.590	0.610	0.590	0.600	39,500	0.5996	0.00%
2025-06-04	0	0.600	0.580	0.600	0.600	0.620	33,500	20,270	0.6051	0.600	0.580	0.600	0.600	0.620	33,500	0.6051	-1.64%
2025-06-03	0	0.610	0.590	0.610	0.580	0.620	208,000	126,010	0.6058	0.610	0.590	0.610	0.580	0.620	208,000	0.6058	3.39%
2025-06-02	0	0.590	0.590	0.600	0.570	0.590	420,000	244,235	0.5815	0.590	0.590	0.600	0.570	0.590	420,000	0.5815	-1.67%
2025-05-30	0	0.600	0.600	0.610	0.590	0.610	308,000	186,145	0.6044	0.600	0.600	0.610	0.590	0.610	308,000	0.6044	1.69%
2025-05-29	0	0.590	0.590	0.610	0.590	0.620	79,500	47,405	0.5963	0.590	0.590	0.610	0.590	0.620	79,500	0.5963	-3.28%
2025-05-28	0	0.610	0.590	0.610	0.590	0.610	388,000	232,220	0.5985	0.610	0.590	0.610	0.590	0.610	388,000	0.5985	0.00%
2025-05-27	0	0.610	0.610	0.620	0.590	0.610	151,000	91,860	0.6083	0.610	0.610	0.620	0.590	0.610	151,000	0.6083	-1.61%
2025-05-26	0	0.620	0.600	0.620	0.600	0.620	63,500	39,000	0.6142	0.620	0.600	0.620	0.600	0.620	63,500	0.6142	3.33%
2025-05-23	0	0.600	0.600	0.610	0.600	0.610	173,000	104,140	0.6020	0.600	0.600	0.610	0.600	0.610	173,000	0.6020	-1.64%
2025-05-22	0	0.610	0.600	0.610	0.560	0.640	967,500	589,955	0.6098	0.610	0.600	0.610	0.560	0.640	967,500	0.6098	5.17%
2025-05-21	0	0.580	0.580	0.600	0.580	0.580	8,000	4,640	0.5800	0.580	0.580	0.600	0.580	0.580	8,000	0.5800	0.00%
2025-05-20	0	0.580	0.580	0.590	0.570	0.590	192,000	112,250	0.5846	0.580	0.580	0.590	0.570	0.590	192,000	0.5846	0.00%
2025-05-19	0	0.580	0.580	0.590	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	0.00%
2025-05-16	0	0.580	0.580	0.590	0.580	0.600	85,500	50,635	0.5922	0.580	0.580	0.590	0.580	0.600	85,500	0.5922	0.00%
2025-05-15	0	0.580	0.570	0.580	0.580	0.620	245,000	145,170	0.5925	0.580	0.570	0.580	0.580	0.620	245,000	0.5925	0.00%
2025-05-14	0	0.580	0.580	0.600	0.580	0.610	253,500	150,785	0.5948	0.580	0.580	0.600	0.580	0.610	253,500	0.5948	-3.33%
2025-05-13	0	0.600	0.580	0.600	0.570	0.610	362,500	213,465	0.5889	0.600	0.580	0.600	0.570	0.610	362,500	0.5889	1.69%
2025-05-12	0	0.590	0.590	0.600	0.540	0.650	4,454,500	2,532,935	0.5686	0.590	0.590	0.600	0.540	0.650	4,454,500	0.5686	-6.35%
2025-05-09	0	0.630	0.630	0.640	0.630	0.640	53,000	33,690	0.6357	0.630	0.630	0.640	0.630	0.640	53,000	0.6357	-1.56%
2025-05-08	0	0.640	0.650	0.700	0.620	0.640	38,000	23,930	0.6297	0.640	0.650	0.700	0.620	0.640	38,000	0.6297	1.59%
2025-05-07	0	0.630	0.630	0.700	0.620	0.630	200,000	125,525	0.6276	0.630	0.630	0.700	0.620	0.630	200,000	0.6276	1.61%
2025-05-06	0	0.620	0.620	0.700	0.620	0.650	116,500	74,590	0.6403	0.620	0.620	0.700	0.620	0.650	116,500	0.6403	-4.62%
2025-05-02	0	0.650	0.650	0.670	0.640	0.670	183,500	118,900	0.6480	0.650	0.650	0.670	0.640	0.670	183,500	0.6480	1.56%
2025-04-30	0	0.640	0.640	0.660	0.630	0.640	24,500	15,615	0.6373	0.640	0.640	0.660	0.630	0.640	24,500	0.6373	1.59%
2025-04-29	0	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	0.00%
2025-04-28	0	0.630	0.630	0.670	0.630	0.650	88,000	56,370	0.6406	0.630	0.630	0.670	0.630	0.650	88,000	0.6406	-3.08%
2025-04-25	0	0.650	0.650	0.680	0.650	0.660	91,500	60,290	0.6589	0.650	0.650	0.680	0.650	0.660	91,500	0.6589	0.00%
2025-04-24	0	0.650	0.640	0.680	0.630	0.680	30,000	19,770	0.6590	0.650	0.640	0.680	0.630	0.680	30,000	0.6590	-1.52%
2025-04-23	0	0.660	0.660	0.680	0.660	0.670	31,000	20,700	0.6677	0.660	0.660	0.680	0.660	0.670	31,000	0.6677	1.54%
2025-04-22	0	0.650	0.640	0.670	0.640	0.660	32,000	20,820	0.6506	0.650	0.640	0.670	0.640	0.660	32,000	0.6506	3.17%
2025-04-17	0	0.630	0.630	0.640	0.630	0.710	1,364,500	907,860	0.6653	0.630	0.630	0.640	0.630	0.710	1,364,500	0.6653	-4.55%
2025-04-16	0	0.660	0.640	0.660	0.630	0.670	24,313	15,467	0.6362	0.660	0.640	0.660	0.630	0.670	24,313	0.6362	0.00%
2025-04-15	0	0.660	0.650	0.660	0.610	0.660	548,000	357,630	0.6526	0.660	0.650	0.660	0.610	0.660	548,000	0.6526	4.76%
2025-04-14	0	0.630	0.620	0.630	0.610	0.650	844,500	534,380	0.6328	0.630	0.620	0.630	0.610	0.650	844,500	0.6328	1.61%
2025-04-11	0	0.620	0.600	0.620	0.580	0.620	557,000	333,885	0.5994	0.620	0.600	0.620	0.580	0.620	557,000	0.5994	5.08%
2025-04-10	0	0.590	0.580	0.590	0.560	0.620	278,500	160,135	0.5750	0.590	0.580	0.590	0.560	0.620	278,500	0.5750	5.36%
2025-04-09	0	0.560	0.560	0.570	0.550	0.590	153,000	86,550	0.5657	0.560	0.560	0.570	0.550	0.590	153,000	0.5657	-5.08%
2025-04-08	0	0.590	0.590	0.600	0.570	0.600	187,000	110,595	0.5914	0.590	0.590	0.600	0.570	0.600	187,000	0.5914	3.51%
2025-04-07	0	0.570	0.570	0.580	0.500	0.630	1,766,500	971,230	0.5498	0.570	0.570	0.580	0.500	0.630	1,766,500	0.5498	-10.94%
2025-04-03	0	0.640	0.640	0.660	0.600	0.660	145,000	91,870	0.6336	0.640	0.640	0.660	0.600	0.660	145,000	0.6336	0.00%
2025-04-02	0	0.640	0.620	0.640	0.620	0.650	233,500	147,470	0.6316	0.640	0.620	0.640	0.620	0.650	233,500	0.6316	0.00%
2025-04-01	0	0.640	0.630	0.640	0.620	0.700	1,297,000	851,390	0.6564	0.640	0.630	0.640	0.620	0.700	1,297,000	0.6564	-8.57%
2025-03-31	0	0.700	0.700	0.730	0.680	0.770	224,500	160,285	0.7140	0.700	0.700	0.730	0.680	0.770	224,500	0.7140	-9.09%
2025-03-28	0	0.770	0.730	0.770	0.730	0.780	336,000	248,620	0.7399	0.770	0.730	0.770	0.730	0.780	336,000	0.7399	-1.28%
2025-03-27	0	0.780	0.780	0.790	0.740	0.800	711,500	552,685	0.7768	0.780	0.780	0.790	0.740	0.800	711,500	0.7768	5.41%
2025-03-26	0	0.740	0.740	0.750	0.730	0.750	433,500	317,780	0.7331	0.740	0.740	0.750	0.730	0.750	433,500	0.7331	1.37%
2025-03-25	0	0.730	0.730	0.750	0.710	0.790	1,484,000	1,127,485	0.7598	0.730	0.730	0.750	0.710	0.790	1,484,000	0.7598	-3.95%
2025-03-24	0	0.760	0.720	0.770	0.720	0.770	134,500	102,670	0.7633	0.760	0.720	0.770	0.720	0.770	134,500	0.7633	-1.30%
2025-03-21	0	0.770	0.760	0.770	0.720	0.780	1,409,500	1,061,925	0.7534	0.770	0.760	0.770	0.720	0.780	1,409,500	0.7534	-2.53%
2025-03-20	0	0.790	0.780	0.790	0.720	0.800	1,708,000	1,292,500	0.7567	0.790	0.780	0.790	0.720	0.800	1,708,000	0.7567	8.22%
2025-03-19	0	0.730	0.710	0.730	0.650	0.750	1,806,000	1,260,845	0.6981	0.730	0.710	0.730	0.650	0.750	1,806,000	0.6981	12.31%
2025-03-18	0	0.650	0.650	0.660	0.630	0.680	1,864,500	1,208,025	0.6479	0.650	0.650	0.660	0.630	0.680	1,864,500	0.6479	8.33%
2025-03-17	0	0.600	0.590	0.600	0.580	0.630	573,000	341,115	0.5953	0.600	0.590	0.600	0.580	0.630	573,000	0.5953	11.11%
2025-03-14	0	0.540	0.540	0.580	0.540	0.580	306,500	172,305	0.5622	0.540	0.540	0.580	0.540	0.580	306,500	0.5622	-3.57%
2025-03-13	0	0.560	0.560	0.580	0.540	0.560	407,000	222,330	0.5463	0.560	0.560	0.580	0.540	0.560	407,000	0.5463	0.00%
2025-03-12	0	0.560	0.530	0.560	0.540	0.580	528,000	289,585	0.5485	0.560	0.530	0.560	0.540	0.580	528,000	0.5485	1.82%
2025-03-11	0	0.550	0.550	0.560	0.540	0.560	100,500	55,235	0.5496	0.550	0.550	0.560	0.540	0.560	100,500	0.5496	-1.79%
2025-03-10	0	0.560	0.560	0.570	0.540	0.580	327,500	182,910	0.5585	0.560	0.560	0.570	0.540	0.580	327,500	0.5585	0.00%
2025-03-07	0	0.560	0.550	0.590	0.550	0.610	964,500	560,695	0.5813	0.560	0.550	0.590	0.550	0.610	964,500	0.5813	0.00%
2025-03-06	0	0.560	0.560	0.580	0.560	0.580	30,500	17,400	0.5705	0.560	0.560	0.580	0.560	0.580	30,500	0.5705	1.82%
2025-03-05	0	0.550	0.550	0.560	0.540	0.550	170,500	93,475	0.5482	0.550	0.550	0.560	0.540	0.550	170,500	0.5482	0.00%
2025-03-04	0	0.550	0.550	0.570	0.540	0.570	62,500	34,330	0.5493	0.550	0.550	0.570	0.540	0.570	62,500	0.5493	-5.17%
2025-03-03	0	0.580	0.570	0.580	0.560	0.590	226,000	129,715	0.5740	0.580	0.570	0.580	0.560	0.590	226,000	0.5740	-1.69%
2025-02-28	0	0.590	0.590	0.620	0.590	0.610	398,000	236,505	0.5942	0.590	0.590	0.620	0.590	0.610	398,000	0.5942	-4.84%
2025-02-27	0	0.620	0.610	0.620	0.610	0.630	106,000	65,375	0.6167	0.620	0.610	0.620	0.610	0.630	106,000	0.6167	0.00%
2025-02-26	0	0.620	0.600	0.620	0.600	0.630	458,500	281,305	0.6135	0.620	0.600	0.620	0.600	0.630	458,500	0.6135	1.64%
2025-02-25	0	0.610	0.600	0.630	0.600	0.630	222,500	136,585	0.6139	0.610	0.600	0.630	0.600	0.630	222,500	0.6139	-3.17%
2025-02-24	0	0.630	0.620	0.640	0.600	0.650	224,500	143,720	0.6402	0.630	0.620	0.640	0.600	0.650	224,500	0.6402	1.61%
2025-02-21	0	0.620	0.620	0.630	0.620	0.650	269,000	170,050	0.6322	0.620	0.620	0.630	0.620	0.650	269,000	0.6322	3.33%
2025-02-20	0	0.600	0.600	0.620	0.590	0.600	66,000	39,460	0.5979	0.600	0.600	0.620	0.590	0.600	66,000	0.5979	-3.23%
2025-02-19	0	0.620	0.600	0.630	0.600	0.620	118,500	72,095	0.6084	0.620	0.600	0.630	0.600	0.620	118,500	0.6084	0.00%
2025-02-18	0	0.620	0.620	0.640	0.610	0.640	113,500	70,650	0.6225	0.620	0.620	0.640	0.610	0.640	113,500	0.6225	-1.59%
2025-02-17	0	0.630	0.610	0.640	0.610	0.680	674,500	436,550	0.6472	0.630	0.610	0.640	0.610	0.680	674,500	0.6472	0.00%
2025-02-14	0	0.630	0.630	0.650	0.590	0.650	452,500	283,315	0.6261	0.630	0.630	0.650	0.590	0.650	452,500	0.6261	3.28%
2025-02-13	0	0.610	0.600	0.610	0.600	0.620	120,500	73,210	0.6076	0.610	0.600	0.610	0.600	0.620	120,500	0.6076	0.00%
2025-02-12	0	0.610	0.610	0.620	0.600	0.610	72,500	44,185	0.6094	0.610	0.610	0.620	0.600	0.610	72,500	0.6094	0.00%
2025-02-11	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2025-02-10	0	0.610	0.610	0.630	0.610	0.630	552,000	341,875	0.6193	0.610	0.610	0.630	0.610	0.630	552,000	0.6193	-3.17%
2025-02-07	0	0.630	0.630	0.670	0.570	0.690	1,473,500	954,915	0.6481	0.630	0.630	0.670	0.570	0.690	1,473,500	0.6481	5.00%
2025-02-06	0	0.600	0.600	0.610	0.510	0.650	555,500	323,105	0.5816	0.600	0.600	0.610	0.510	0.650	555,500	0.5816	11.11%
2025-02-05	0	0.540	0.510	0.540	0.510	0.540	46,500	24,800	0.5333	0.540	0.510	0.540	0.510	0.540	46,500	0.5333	1.89%
2025-02-04	0	0.530	0.520	0.530	0.510	0.530	12,500	6,445	0.5156	0.530	0.520	0.530	0.510	0.530	12,500	0.5156	0.00%
2025-02-03	0	0.530	0.510	0.530	0.510	0.530	118,000	60,990	0.5169	0.530	0.510	0.530	0.510	0.530	118,000	0.5169	-1.85%
2025-01-28	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	-1.82%
2025-01-27	0	0.550	0.520	0.550	0.520	0.560	20,000	10,505	0.5253	0.550	0.520	0.550	0.520	0.560	20,000	0.5253	5.77%
2025-01-24	0	0.520	0.510	0.530	0.510	0.530	15,000	7,890	0.5260	0.520	0.510	0.530	0.510	0.530	15,000	0.5260	0.00%
2025-01-23	0	0.520	0.510	0.530	0.510	0.530	149,500	77,750	0.5201	0.520	0.510	0.530	0.510	0.530	149,500	0.5201	0.00%
2025-01-22	0	0.520	0.520	0.530	0.520	0.520	5,000	2,600	0.5200	0.520	0.520	0.530	0.520	0.520	5,000	0.5200	-1.89%
2025-01-21	0	0.530	0.530	0.550	0.520	0.530	10,500	5,495	0.5233	0.530	0.530	0.550	0.520	0.530	10,500	0.5233	1.92%
2025-01-20	0	0.520	0.520	0.550	0.520	0.530	100,000	52,790	0.5279	0.520	0.520	0.550	0.520	0.530	100,000	0.5279	-1.89%
2025-01-17	0	0.530	0.530	0.540	0.530	0.570	107,500	60,210	0.5601	0.530	0.530	0.540	0.530	0.570	107,500	0.5601	-3.64%
2025-01-16	0	0.550	0.550	0.560	0.540	0.560	68,000	37,310	0.5487	0.550	0.550	0.560	0.540	0.560	68,000	0.5487	1.85%
2025-01-15	0	0.540	0.540	0.550	0.530	0.550	4,000	2,130	0.5325	0.540	0.540	0.550	0.530	0.550	4,000	0.5325	1.89%
2025-01-14	0	0.530	0.530	0.550	0.530	0.550	108,500	59,280	0.5464	0.530	0.530	0.550	0.530	0.550	108,500	0.5464	0.00%
2025-01-13	0	0.530	0.530	0.550	0.530	0.530	15,500	8,215	0.5300	0.530	0.530	0.550	0.530	0.530	15,500	0.5300	-3.64%
2025-01-10	0	0.550	0.520	0.550	0.520	0.550	134,500	70,025	0.5206	0.550	0.520	0.550	0.520	0.550	134,500	0.5206	-3.51%
2025-01-09	0	0.570	0.530	0.570	0.530	0.570	15,500	8,300	0.5355	0.570	0.530	0.570	0.530	0.570	15,500	0.5355	7.55%
2025-01-08	0	0.530	0.530	0.550	0.520	0.540	19,500	10,220	0.5241	0.530	0.530	0.550	0.520	0.540	19,500	0.5241	-1.85%
2025-01-07	0	0.540	0.530	0.550	0.520	0.540	71,000	37,575	0.5292	0.540	0.530	0.550	0.520	0.540	71,000	0.5292	1.89%
2025-01-06	0	0.530	0.530	0.550	0.530	0.530	3,500	1,855	0.5300	0.530	0.530	0.550	0.530	0.530	3,500	0.5300	0.00%
2025-01-03	0	0.530	0.520	0.560	0.530	0.530	7,004	3,712	0.5300	0.530	0.520	0.560	0.530	0.530	7,004	0.5300	0.00%
2025-01-02	0	0.530	0.530	0.550	0.520	0.540	90,500	48,355	0.5343	0.530	0.530	0.550	0.520	0.540	90,500	0.5343	-5.36%
2024-12-31	0	0.560	0.540	0.560	0.560	0.560	48,500	27,160	0.5600	0.560	0.540	0.560	0.560	0.560	48,500	0.5600	-3.45%
2024-12-30	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2024-12-27	0	0.590	0.560	0.590	0.540	0.620	130,500	74,510	0.5710	0.590	0.560	0.590	0.540	0.620	130,500	0.5710	1.72%
2024-12-24	0	0.580	0.540	0.580	0.540	0.580	6,000	3,285	0.5475	0.580	0.540	0.580	0.540	0.580	6,000	0.5475	3.57%
2024-12-23	0	0.560	0.550	0.560	0.530	0.560	115,000	63,475	0.5520	0.560	0.550	0.560	0.530	0.560	115,000	0.5520	1.82%
2024-12-20	0	0.550	0.540	0.580	0.530	0.580	63,000	35,155	0.5580	0.550	0.540	0.580	0.530	0.580	63,000	0.5580	-3.51%
2024-12-19	0	0.570	0.540	0.570	0.530	0.570	46,500	25,815	0.5552	0.570	0.540	0.570	0.530	0.570	46,500	0.5552	3.64%
2024-12-18	0	0.550	0.550	0.570	0.530	0.600	880,000	485,435	0.5516	0.550	0.550	0.570	0.530	0.600	880,000	0.5516	-5.17%
2024-12-17	0	0.580	0.580	0.590	0.550	0.580	119,000	68,530	0.5759	0.580	0.580	0.590	0.550	0.580	119,000	0.5759	5.45%
2024-12-16	0	0.550	0.550	0.570	0.550	0.580	131,500	74,195	0.5642	0.550	0.550	0.570	0.550	0.580	131,500	0.5642	-5.17%
2024-12-13	0	0.580	0.580	0.590	0.560	0.580	57,500	33,120	0.5760	0.580	0.580	0.590	0.560	0.580	57,500	0.5760	0.00%
2024-12-12	0	0.580	0.580	0.620	0.580	0.590	86,000	50,395	0.5860	0.580	0.580	0.620	0.580	0.590	86,000	0.5860	-1.69%
2024-12-11	0	0.590	0.590	0.640	0.590	0.590	9,000	5,310	0.5900	0.590	0.590	0.640	0.590	0.590	9,000	0.5900	3.51%
2024-12-10	0	0.570	0.560	0.620	0.570	0.590	68,000	39,995	0.5882	0.570	0.560	0.620	0.570	0.590	68,000	0.5882	-3.39%
2024-12-09	0	0.590	0.590	0.640	0.580	0.580	39,000	22,620	0.5800	0.590	0.590	0.640	0.580	0.580	39,000	0.5800	1.72%
2024-12-06	0	0.580	0.580	0.610	0.570	0.600	103,500	60,445	0.5840	0.580	0.580	0.610	0.570	0.600	103,500	0.5840	0.00%
2024-12-05	0	0.580	0.570	0.600	0.570	0.600	37,000	22,130	0.5981	0.580	0.570	0.600	0.570	0.600	37,000	0.5981	-1.69%
2024-12-04	0	0.590	0.590	0.620	0.580	0.630	366,000	220,845	0.6034	0.590	0.590	0.620	0.580	0.630	366,000	0.6034	-6.35%
2024-12-03	0	0.630	0.630	0.650	0.620	0.640	30,500	19,340	0.6341	0.630	0.630	0.650	0.620	0.640	30,500	0.6341	-1.56%
2024-12-02	0	0.640	0.620	0.650	0.610	0.670	440,000	276,325	0.6280	0.640	0.620	0.650	0.610	0.670	440,000	0.6280	3.23%
2024-11-29	0	0.620	0.610	0.640	0.610	0.640	85,500	54,290	0.6350	0.620	0.610	0.640	0.610	0.640	85,500	0.6350	-6.06%
2024-11-28	0	0.660	0.630	0.660	0.630	0.660	72,000	46,705	0.6487	0.660	0.630	0.660	0.630	0.660	72,000	0.6487	4.76%
2024-11-27	0	0.630	0.610	0.630	0.620	0.670	180,500	114,015	0.6317	0.630	0.610	0.630	0.620	0.670	180,500	0.6317	-1.56%
2024-11-26	0	0.640	0.640	0.690	0.620	0.690	239,000	164,035	0.6863	0.640	0.640	0.690	0.620	0.690	239,000	0.6863	-5.88%
2024-11-25	0	0.680	0.670	0.680	0.650	0.700	86,413	56,533	0.6542	0.680	0.670	0.680	0.650	0.700	86,413	0.6542	0.00%
2024-11-22	0	0.680	0.670	0.690	0.660	0.720	320,000	222,505	0.6953	0.680	0.670	0.690	0.660	0.720	320,000	0.6953	-5.56%
2024-11-21	0	0.720	0.720	0.730	0.710	0.750	14,000	10,380	0.7414	0.720	0.720	0.730	0.710	0.750	14,000	0.7414	1.41%
2024-11-20	0	0.710	0.710	0.730	0.700	0.720	22,500	15,990	0.7107	0.710	0.710	0.730	0.700	0.720	22,500	0.7107	-1.39%
2024-11-19	0	0.720	0.720	0.770	0.710	0.720	61,000	43,835	0.7186	0.720	0.720	0.770	0.710	0.720	61,000	0.7186	-4.00%
2024-11-18	0	0.750	0.740	0.750	0.740	0.790	137,000	103,210	0.7534	0.750	0.740	0.750	0.740	0.790	137,000	0.7534	0.00%
2024-11-15	0	0.750	0.720	0.750	0.720	0.760	7,500	5,590	0.7453	0.750	0.720	0.750	0.720	0.760	7,500	0.7453	-1.32%
2024-11-14	0	0.760	0.720	0.770	0.720	0.760	111,500	82,205	0.7373	0.760	0.720	0.770	0.720	0.760	111,500	0.7373	0.00%
2024-11-13	0	0.760	0.730	0.760	0.710	0.760	64,500	47,465	0.7359	0.760	0.730	0.760	0.710	0.760	64,500	0.7359	2.70%
2024-11-12	0	0.740	0.740	0.790	0.720	0.820	526,500	395,825	0.7518	0.740	0.740	0.790	0.720	0.820	526,500	0.7518	-8.64%
2024-11-11	0	0.810	0.790	0.810	0.710	0.810	1,144,000	897,420	0.7845	0.810	0.790	0.810	0.710	0.810	1,144,000	0.7845	6.58%
2024-11-08	0	0.760	0.750	0.760	0.690	0.820	2,331,500	1,753,365	0.7520	0.760	0.750	0.760	0.690	0.820	2,331,500	0.7520	2.70%
2024-11-07	0	0.740	0.730	0.770	0.720	0.790	1,016,500	760,400	0.7481	0.740	0.730	0.770	0.720	0.790	1,016,500	0.7481	-6.33%
2024-11-06	0	0.790	0.780	0.790	0.720	0.850	1,642,000	1,323,980	0.8063	0.790	0.780	0.790	0.720	0.850	1,642,000	0.8063	2.60%
2024-11-05	0	0.770	0.740	0.770	0.720	0.900	7,148,500	5,847,560	0.8180	0.770	0.740	0.770	0.720	0.900	7,148,500	0.8180	0.00%
2024-11-04	0	0.770	0.770	0.780	0.530	0.770	4,545,000	3,086,425	0.6791	0.770	0.770	0.780	0.530	0.770	4,545,000	0.6791	48.08%
2024-11-01	0	0.520	0.500	0.520	0.500	0.540	120,000	61,100	0.5092	0.520	0.500	0.520	0.500	0.540	120,000	0.5092	6.12%
2024-10-31	0	0.490	0.490	0.500	0.485	0.520	17,500	8,612	0.4921	0.490	0.490	0.500	0.485	0.520	17,500	0.4921	1.03%
2024-10-30	0	0.485	0.485	0.510	0.480	0.510	12,000	6,060	0.5050	0.485	0.485	0.510	0.480	0.510	12,000	0.5050	-6.73%
2024-10-29	0	0.520	0.490	0.520	0.475	0.520	92,000	45,482	0.4944	0.520	0.490	0.520	0.475	0.520	92,000	0.4944	1.96%
2024-10-28	0	0.510	0.510	0.520	0.480	0.520	33,500	16,925	0.5052	0.510	0.510	0.520	0.480	0.520	33,500	0.5052	2.00%
2024-10-25	0	0.500	0.500	0.520	0.475	0.500	174,500	86,512	0.4958	0.500	0.500	0.520	0.475	0.500	174,500	0.4958	0.00%
2024-10-24	0	0.500	0.480	0.500	0.480	0.500	172,500	83,517	0.4842	0.500	0.480	0.500	0.480	0.500	172,500	0.4842	0.00%
2024-10-23	0	0.500	0.500	0.520	0.490	0.520	204,000	101,547	0.4978	0.500	0.500	0.520	0.490	0.520	204,000	0.4978	0.00%
2024-10-22	0	0.500	0.495	0.500	0.495	0.500	3,000	1,492	0.4973	0.500	0.495	0.500	0.495	0.500	3,000	0.4973	0.00%
2024-10-21	0	0.500	0.500	0.530	0.485	0.500	223,000	110,192	0.4941	0.500	0.500	0.530	0.485	0.500	223,000	0.4941	0.00%
2024-10-18	0	0.500	0.500	0.530	0.485	0.500	100,000	49,135	0.4914	0.500	0.500	0.530	0.485	0.500	100,000	0.4914	0.00%
2024-10-17	0	0.500	0.500	0.520	0.500	0.520	38,500	19,875	0.5162	0.500	0.500	0.520	0.500	0.520	38,500	0.5162	-1.96%
2024-10-16	0	0.510	0.510	0.520	0.500	0.520	109,000	55,525	0.5094	0.510	0.510	0.520	0.500	0.520	109,000	0.5094	-5.56%
2024-10-15	0	0.540	0.510	0.540	0.500	0.540	758,500	385,940	0.5088	0.540	0.510	0.540	0.500	0.540	758,500	0.5088	0.00%
2024-10-14	0	0.540	0.530	0.540	0.530	0.550	474,500	252,940	0.5331	0.540	0.530	0.540	0.530	0.550	474,500	0.5331	-3.57%
2024-10-10	0	0.560	0.550	0.560	0.520	0.590	568,500	321,970	0.5664	0.560	0.550	0.560	0.520	0.590	568,500	0.5664	3.70%
2024-10-09	0	0.540	0.530	0.540	0.530	0.650	1,265,000	719,780	0.5690	0.540	0.530	0.540	0.530	0.650	1,265,000	0.5690	-12.90%
2024-10-08	0	0.620	0.610	0.620	0.620	0.820	1,997,000	1,407,515	0.7048	0.620	0.610	0.620	0.620	0.820	1,997,000	0.7048	-25.30%
2024-10-07	0	0.830	0.820	0.840	0.810	0.850	2,319,500	1,926,930	0.8308	0.830	0.820	0.840	0.810	0.850	2,319,500	0.8308	2.47%
2024-10-04	0	0.810	0.810	0.820	0.750	0.910	4,997,500	4,247,095	0.8498	0.810	0.810	0.820	0.750	0.910	4,997,500	0.8498	-1.22%
2024-10-03	0	0.820	0.810	0.820	0.650	0.950	15,906,947	13,109,150	0.8241	0.820	0.810	0.820	0.650	0.950	15,906,947	0.8241	26.15%
2024-10-02	0	0.650	0.640	0.650	0.510	0.710	4,109,500	2,544,395	0.6191	0.650	0.640	0.650	0.510	0.710	4,109,500	0.6191	32.65%
2024-09-30	0	0.490	0.490	0.500	0.470	0.510	1,658,000	826,605	0.4986	0.490	0.490	0.500	0.470	0.510	1,658,000	0.4986	-2.00%
2024-09-27	0	0.500	0.485	0.500	0.460	0.520	596,500	297,022	0.4979	0.500	0.485	0.500	0.460	0.520	596,500	0.4979	8.70%
2024-09-26	0	0.460	0.460	0.475	0.440	0.475	186,500	84,750	0.4544	0.460	0.460	0.475	0.440	0.475	186,500	0.4544	-1.08%
2024-09-25	0	0.465	0.465	0.490	0.460	0.520	465,000	235,945	0.5074	0.465	0.465	0.490	0.460	0.520	465,000	0.5074	-1.06%
2024-09-24	0	0.470	0.470	0.485	0.455	0.470	171,500	78,840	0.4597	0.470	0.470	0.485	0.455	0.470	171,500	0.4597	-2.08%
2024-09-23	0	0.480	0.455	0.485	-	-	0	0	-	0.480	0.455	0.485	-	-	0	-	0.00%
2024-09-20	0	0.480	0.480	0.485	0.460	0.465	11,500	5,340	0.4643	0.480	0.480	0.485	0.460	0.465	11,500	0.4643	3.23%
2024-09-19	0	0.465	0.465	0.480	0.445	0.490	564,000	271,687	0.4817	0.465	0.465	0.480	0.445	0.490	564,000	0.4817	-3.12%
2024-09-17	0	0.480	0.470	0.485	0.425	0.520	717,500	345,765	0.4819	0.480	0.470	0.485	0.425	0.520	717,500	0.4819	5.49%
2024-09-16	0	0.455	0.455	0.480	0.415	0.500	200,500	96,735	0.4825	0.455	0.455	0.480	0.415	0.500	200,500	0.4825	5.81%
2024-09-13	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2024-09-12	0	0.430	0.420	0.450	-	-	0	0	-	0.430	0.420	0.450	-	-	0	-	0.00%
2024-09-11	0	0.430	0.430	0.460	0.430	0.500	715,000	338,290	0.4731	0.430	0.430	0.460	0.430	0.500	715,000	0.4731	-2.27%
2024-09-10	0	0.440	0.410	0.420	0.405	0.440	262,000	107,597	0.4107	0.440	0.410	0.420	0.405	0.440	262,000	0.4107	4.76%
2024-09-09	0	0.420	0.415	0.450	-	-	0	0	-	0.420	0.415	0.450	-	-	0	-	0.00%
2024-09-05	0	0.420	0.420	0.440	0.410	0.450	545,500	241,995	0.4436	0.420	0.420	0.440	0.410	0.450	545,500	0.4436	0.00%
2024-09-04	0	0.420	0.400	0.450	-	-	0	0	-	0.420	0.400	0.450	-	-	0	-	0.00%
2024-09-03	0	0.420	0.415	0.450	0.420	0.460	378,500	172,520	0.4558	0.420	0.415	0.450	0.420	0.460	378,500	0.4558	-4.55%
2024-09-02	0	0.440	0.440	0.450	0.420	0.450	112,500	49,800	0.4427	0.440	0.440	0.450	0.420	0.450	112,500	0.4427	2.33%
2024-08-30	0	0.430	0.430	0.445	0.400	0.430	750,000	312,192	0.4163	0.430	0.430	0.445	0.400	0.430	750,000	0.4163	0.00%
2024-08-29	0	0.430	0.425	0.440	0.410	0.480	249,000	112,632	0.4523	0.430	0.425	0.440	0.410	0.480	249,000	0.4523	7.50%
2024-08-28	0	0.400	0.400	0.425	0.400	0.460	138,500	60,360	0.4358	0.400	0.400	0.425	0.400	0.460	138,500	0.4358	-4.76%
2024-08-27	0	0.420	0.390	0.400	0.390	0.420	237,000	94,750	0.3998	0.420	0.390	0.400	0.390	0.420	237,000	0.3998	6.33%
2024-08-26	0	0.395	0.395	0.410	0.395	0.410	224,500	90,322	0.4023	0.395	0.395	0.410	0.395	0.410	224,500	0.4023	-2.47%
2024-08-23	0	0.405	0.400	0.425	-	-	0	0	-	0.405	0.400	0.425	-	-	0	-	0.00%
2024-08-22	0	0.405	0.400	0.425	-	-	0	0	-	0.405	0.400	0.425	-	-	0	-	0.00%
2024-08-21	0	0.405	0.405	0.410	0.405	0.410	45,500	18,592	0.4086	0.405	0.405	0.410	0.405	0.410	45,500	0.4086	-1.22%
2024-08-20	0	0.410	0.400	0.430	-	-	0	0	-	0.410	0.400	0.430	-	-	0	-	0.00%
2024-08-19	0	0.410	0.410	0.415	0.395	0.415	193,000	77,267	0.4003	0.410	0.410	0.415	0.395	0.415	193,000	0.4003	-1.20%
2024-08-16	0	0.415	0.415	0.430	0.405	0.410	46,500	19,042	0.4095	0.415	0.415	0.430	0.405	0.410	46,500	0.4095	0.00%
2024-08-15	0	0.415	0.415	0.430	-	-	0	0	-	0.415	0.415	0.430	-	-	0	-	0.00%
2024-08-14	0	0.415	0.405	0.420	0.410	0.430	62,500	26,665	0.4266	0.415	0.405	0.420	0.410	0.430	62,500	0.4266	-2.35%
2024-08-13	0	0.425	0.420	0.425	0.400	0.430	91,000	38,630	0.4245	0.425	0.420	0.425	0.400	0.430	91,000	0.4245	3.66%
2024-08-12	0	0.410	0.400	0.420	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2024-08-09	0	0.410	0.395	0.420	0.390	0.425	112,500	46,017	0.4090	0.410	0.395	0.420	0.390	0.425	112,500	0.4090	1.23%
2024-08-08	0	0.405	0.395	0.405	0.400	0.405	20,500	8,202	0.4001	0.405	0.395	0.405	0.400	0.405	20,500	0.4001	1.25%
2024-08-07	0	0.400	0.395	0.400	0.395	0.400	62,000	24,740	0.3990	0.400	0.395	0.400	0.395	0.400	62,000	0.3990	0.00%
2024-08-06	0	0.400	0.395	0.400	0.395	0.400	269,000	107,597	0.4000	0.400	0.395	0.400	0.395	0.400	269,000	0.4000	-1.23%
2024-08-05	0	0.405	0.400	0.405	0.405	0.410	102,500	41,827	0.4081	0.405	0.400	0.405	0.405	0.410	102,500	0.4081	-2.41%
2024-08-02	0	0.415	0.410	0.425	0.415	0.425	430,000	180,252	0.4192	0.415	0.410	0.425	0.415	0.425	430,000	0.4192	-4.60%
2024-08-01	0	0.435	0.425	0.435	0.425	0.440	287,000	124,395	0.4334	0.435	0.425	0.435	0.425	0.440	287,000	0.4334	-2.25%
2024-07-31	0	0.445	0.440	0.445	0.445	0.445	2,500	1,112	0.4448	0.445	0.440	0.445	0.445	0.445	2,500	0.4448	1.14%
2024-07-30	0	0.440	0.435	0.440	0.440	0.445	105,500	46,630	0.4420	0.440	0.435	0.440	0.440	0.445	105,500	0.4420	-3.30%
2024-07-29	0	0.455	0.450	0.455	0.445	0.455	222,000	100,012	0.4505	0.455	0.450	0.455	0.445	0.455	222,000	0.4505	-1.09%
2024-07-26	0	0.460	0.455	0.460	-	-	0	0	-	0.460	0.455	0.460	-	-	0	-	-1.08%
2024-07-25	0	0.465	0.455	0.465	0.455	0.465	5,500	2,522	0.4585	0.465	0.455	0.465	0.455	0.465	5,500	0.4585	2.20%
2024-07-24	0	0.455	0.455	0.460	0.455	0.460	120,500	55,135	0.4576	0.455	0.455	0.460	0.455	0.460	120,500	0.4576	-1.09%
2024-07-23	0	0.460	0.460	0.465	0.460	0.465	101,000	46,767	0.4630	0.460	0.460	0.465	0.460	0.465	101,000	0.4630	-2.13%
2024-07-22	0	0.470	0.465	0.475	0.470	0.470	500	235	0.4700	0.470	0.465	0.475	0.470	0.470	500	0.4700	1.08%
2024-07-19	0	0.465	0.465	0.475	0.465	0.480	74,500	34,957	0.4692	0.465	0.465	0.475	0.465	0.480	74,500	0.4692	-1.06%
2024-07-18	0	0.470	0.465	0.475	-	-	0	0	-	0.470	0.465	0.475	-	-	0	-	0.00%
2024-07-17	0	0.470	0.470	0.475	0.470	0.475	111,000	52,222	0.4705	0.470	0.470	0.475	0.470	0.475	111,000	0.4705	-1.05%
2024-07-16	0	0.475	0.470	0.475	0.475	0.475	500	237	0.4740	0.475	0.470	0.475	0.475	0.475	500	0.4740	0.00%
2024-07-15	0	0.475	0.465	0.475	0.480	0.480	9,000	4,320	0.4800	0.475	0.465	0.475	0.480	0.480	9,000	0.4800	0.00%
2024-07-12	0	0.475	0.470	0.475	0.470	0.480	56,000	26,600	0.4750	0.475	0.470	0.475	0.470	0.480	56,000	0.4750	0.00%
2024-07-11	0	0.475	0.470	0.475	0.475	0.475	500	237	0.4740	0.475	0.470	0.475	0.475	0.475	500	0.4740	2.15%
2024-07-10	0	0.465	0.465	0.470	0.465	0.485	151,500	71,060	0.4690	0.465	0.465	0.470	0.465	0.485	151,500	0.4690	-3.12%
2024-07-09	0	0.480	0.475	0.480	0.475	0.485	22,500	10,772	0.4788	0.480	0.475	0.480	0.475	0.485	22,500	0.4788	2.13%
2024-07-08	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2024-07-05	0	0.470	0.470	0.480	0.470	0.490	33,500	15,965	0.4766	0.470	0.470	0.480	0.470	0.490	33,500	0.4766	-2.08%
2024-07-04	0	0.480	0.475	0.490	0.480	0.490	50,500	24,740	0.4899	0.480	0.475	0.490	0.480	0.490	50,500	0.4899	0.00%
2024-07-03	0	0.480	0.475	0.480	0.475	0.485	1,000	480	0.4800	0.480	0.475	0.480	0.475	0.485	1,000	0.4800	1.05%
2024-07-02	0	0.475	0.475	0.485	0.475	0.480	101,000	47,980	0.4750	0.475	0.475	0.485	0.475	0.480	101,000	0.4750	-1.04%
2024-06-28	0	0.480	0.480	0.485	0.480	0.490	79,500	38,165	0.4801	0.480	0.480	0.485	0.480	0.490	79,500	0.4801	-1.03%
2024-06-27	0	0.485	0.480	0.490	0.480	0.485	245,000	118,005	0.4817	0.485	0.480	0.490	0.480	0.485	245,000	0.4817	0.00%
2024-06-26	0	0.485	0.480	0.485	0.480	0.485	24,500	11,827	0.4827	0.485	0.480	0.485	0.480	0.485	24,500	0.4827	1.04%
2024-06-25	0	0.480	0.480	0.485	0.480	0.485	24,000	11,522	0.4801	0.480	0.480	0.485	0.480	0.485	24,000	0.4801	0.00%
2024-06-24	0	0.480	0.480	0.485	0.480	0.490	136,500	65,927	0.4830	0.480	0.480	0.485	0.480	0.490	136,500	0.4830	0.00%
2024-06-21	0	0.480	0.480	0.485	0.480	0.500	169,000	82,510	0.4882	0.480	0.480	0.485	0.480	0.500	169,000	0.4882	1.48%
2024-06-20	0	0.510	0.500	0.530	0.500	0.530	243,500	122,895	0.5047	0.473	0.464	0.492	0.464	0.492	262,548	0.4681	0.00%
2024-06-19	0	0.510	0.500	0.510	0.500	0.510	131,500	66,905	0.5088	0.473	0.464	0.473	0.464	0.473	141,786	0.4719	2.00%
2024-06-18	0	0.500	0.500	0.510	0.500	0.520	23,500	12,160	0.5174	0.464	0.464	0.473	0.464	0.482	25,338	0.4799	-1.96%
2024-06-17	0	0.510	0.510	0.540	0.510	0.540	158,500	82,495	0.5205	0.473	0.473	0.501	0.473	0.501	170,899	0.4827	-1.92%
2024-06-14	0	0.520	0.500	0.520	0.520	0.520	6,500	3,380	0.5200	0.482	0.464	0.482	0.482	0.482	7,008	0.4823	1.96%
2024-06-13	0	0.510	0.510	0.530	-	-	0	0	-	0.473	0.473	0.492	-	-	0	-	2.00%
2024-06-12	0	0.500	0.500	0.520	0.500	0.530	61,000	31,495	0.5163	0.464	0.464	0.482	0.464	0.492	65,772	0.4789	-3.85%
2024-06-11	0	0.520	0.520	0.530	0.500	0.590	268,500	140,545	0.5234	0.482	0.482	0.492	0.464	0.547	289,503	0.4855	4.00%
2024-06-07	0	0.500	0.490	0.495	0.490	0.500	24,000	11,880	0.4950	0.464	0.454	0.459	0.454	0.464	25,877	0.4591	2.04%
2024-06-06	0	0.490	0.485	0.490	0.490	0.500	262,500	129,842	0.4946	0.454	0.450	0.454	0.454	0.464	283,034	0.4588	-2.00%
2024-06-05	0	0.500	0.500	0.510	0.500	0.510	16,000	8,145	0.5091	0.464	0.464	0.473	0.464	0.473	17,252	0.4721	1.01%
2024-06-04	0	0.495	0.495	0.510	0.495	0.510	529,000	265,050	0.5010	0.459	0.459	0.473	0.459	0.473	570,381	0.4647	-1.00%
2024-06-03	0	0.500	0.500	0.510	0.495	0.520	1,291,000	650,517	0.5039	0.464	0.464	0.473	0.459	0.482	1,391,987	0.4673	-1.96%
2024-05-31	0	0.510	0.500	0.510	0.495	0.520	193,500	97,415	0.5034	0.473	0.464	0.473	0.459	0.482	208,636	0.4669	0.00%
2024-05-30	0	0.510	0.495	0.510	0.495	0.520	576,500	288,960	0.5012	0.473	0.459	0.473	0.459	0.482	621,596	0.4649	-1.92%
2024-05-29	0	0.520	0.520	0.530	0.520	0.530	80,500	41,880	0.5202	0.482	0.482	0.492	0.482	0.492	86,797	0.4825	-1.89%
2024-05-28	0	0.530	0.520	0.530	0.510	0.530	3,500	1,825	0.5214	0.492	0.482	0.492	0.473	0.492	3,774	0.4836	3.92%
2024-05-27	0	0.510	0.510	0.530	0.500	0.530	165,500	83,745	0.5060	0.473	0.473	0.492	0.464	0.492	178,446	0.4693	2.00%
2024-05-24	0	0.500	0.500	0.510	0.500	0.520	568,000	286,875	0.5051	0.464	0.464	0.473	0.464	0.482	612,431	0.4684	-3.85%
2024-05-23	0	0.520	0.500	0.520	0.500	0.520	78,000	39,785	0.5101	0.482	0.464	0.482	0.464	0.482	84,101	0.4731	0.00%
2024-05-22	0	0.520	0.510	0.520	0.510	0.520	47,500	24,440	0.5145	0.482	0.473	0.482	0.473	0.482	51,216	0.4772	0.00%
2024-05-21	0	0.520	0.510	0.520	0.510	0.520	53,500	27,755	0.5188	0.482	0.473	0.482	0.473	0.482	57,685	0.4811	0.00%
2024-05-20	0	0.520	0.520	0.540	0.520	0.540	253,500	135,160	0.5332	0.482	0.482	0.501	0.482	0.501	273,330	0.4945	0.00%
2024-05-17	0	0.520	0.520	0.530	0.510	0.540	188,000	98,875	0.5259	0.482	0.482	0.492	0.473	0.501	202,706	0.4878	-1.89%
2024-05-16	0	0.530	0.520	0.540	0.510	0.540	209,000	110,775	0.5300	0.492	0.482	0.501	0.473	0.501	225,349	0.4916	1.92%
2024-05-14	0	0.520	0.500	0.510	0.500	0.550	704,000	358,775	0.5096	0.482	0.464	0.473	0.464	0.510	759,070	0.4727	0.00%
2024-05-13	0	0.520	0.510	0.520	0.500	0.530	114,500	58,780	0.5134	0.482	0.473	0.482	0.464	0.492	123,457	0.4761	-1.89%
2024-05-10	0	0.530	0.520	0.530	0.520	0.560	63,000	33,335	0.5291	0.492	0.482	0.492	0.482	0.519	67,928	0.4907	1.92%
2024-05-09	0	0.520	0.510	0.520	0.510	0.540	101,500	53,130	0.5234	0.482	0.473	0.482	0.473	0.501	109,440	0.4855	1.96%
2024-05-08	0	0.510	0.500	0.510	0.510	0.520	113,500	58,340	0.5140	0.473	0.464	0.473	0.473	0.482	122,378	0.4767	-5.56%
2024-05-07	0	0.540	0.530	0.540	0.550	0.580	21,000	11,765	0.5602	0.501	0.492	0.501	0.510	0.538	22,643	0.5196	-1.82%
2024-05-06	0	0.550	0.530	0.550	0.530	0.570	56,500	30,100	0.5327	0.510	0.492	0.510	0.492	0.529	60,920	0.4941	-1.79%
2024-05-03	0	0.560	0.530	0.560	0.520	0.560	47,000	25,515	0.5429	0.519	0.492	0.519	0.482	0.519	50,677	0.5035	5.66%
2024-05-02	0	0.530	0.510	0.530	0.500	0.560	376,500	199,990	0.5312	0.492	0.473	0.492	0.464	0.519	405,951	0.4926	3.92%
2024-04-30	0	0.510	0.500	0.520	0.510	0.520	103,000	53,065	0.5152	0.473	0.464	0.482	0.473	0.482	111,057	0.4778	0.00%
2024-04-29	0	0.510	0.500	0.510	0.500	0.590	217,000	113,090	0.5212	0.473	0.464	0.473	0.464	0.547	233,975	0.4833	-1.92%
2024-04-26	0	0.520	0.510	0.520	0.510	0.560	116,500	60,815	0.5220	0.482	0.473	0.482	0.473	0.519	125,613	0.4841	4.00%
2024-04-25	0	0.500	0.500	0.510	0.500	0.510	72,000	36,505	0.5070	0.464	0.464	0.473	0.464	0.473	77,632	0.4702	-3.85%
2024-04-24	0	0.520	0.500	0.520	0.495	0.540	211,500	106,480	0.5035	0.482	0.464	0.482	0.459	0.501	228,044	0.4669	0.00%
2024-04-23	0	0.520	0.500	0.520	-	-	0	0	-	0.482	0.464	0.482	-	-	0	-	0.00%
2024-04-22	0	0.520	0.510	0.520	0.510	0.550	41,500	21,320	0.5137	0.482	0.473	0.482	0.473	0.510	44,746	0.4765	4.00%
2024-04-19	0	0.500	0.495	0.500	0.495	0.510	52,000	25,945	0.4989	0.464	0.459	0.464	0.459	0.473	56,068	0.4627	-1.96%
2024-04-18	0	0.510	0.500	0.510	0.500	0.510	129,000	65,515	0.5079	0.473	0.464	0.473	0.464	0.473	139,091	0.4710	0.00%
2024-04-17	0	0.510	0.500	0.510	0.500	0.510	142,000	71,990	0.5070	0.473	0.464	0.473	0.464	0.473	153,108	0.4702	2.00%
2024-04-16	0	0.500	0.500	0.510	0.500	0.510	136,500	68,420	0.5012	0.464	0.464	0.473	0.464	0.473	147,178	0.4649	-1.96%
2024-04-15	0	0.510	0.510	0.520	0.510	0.550	173,000	89,040	0.5147	0.473	0.473	0.482	0.473	0.510	186,533	0.4773	0.00%
2024-04-12	0	0.510	0.510	0.520	0.510	0.530	84,500	43,820	0.5186	0.473	0.473	0.482	0.473	0.492	91,110	0.4810	-1.92%
2024-04-11	0	0.520	0.520	0.550	0.520	0.550	103,000	55,400	0.5379	0.482	0.482	0.510	0.482	0.510	111,057	0.4988	-3.70%
2024-04-10	0	0.540	0.520	0.540	0.520	0.590	43,500	23,215	0.5337	0.501	0.482	0.501	0.482	0.547	46,903	0.4950	-1.82%
2024-04-09	0	0.550	0.520	0.560	0.520	0.580	116,500	61,845	0.5309	0.510	0.482	0.519	0.482	0.538	125,613	0.4923	0.00%
2024-04-08	0	0.550	0.540	0.550	0.500	0.580	592,545	309,147	0.5217	0.510	0.501	0.510	0.464	0.538	638,896	0.4839	3.77%
2024-04-05	0	0.530	0.510	0.530	0.510	0.600	851,000	465,395	0.5469	0.492	0.473	0.492	0.473	0.556	917,569	0.5072	-5.36%
2024-04-03	0	0.560	0.540	0.560	0.540	0.560	200,000	111,385	0.5569	0.519	0.501	0.519	0.501	0.519	215,645	0.5165	7.69%
2024-04-02	0	0.520	0.520	0.550	0.520	0.560	352,000	186,910	0.5310	0.482	0.482	0.510	0.482	0.519	379,535	0.4925	-11.86%
2024-03-28	0	0.590	0.570	0.590	0.570	0.590	142,500	82,025	0.5756	0.547	0.529	0.547	0.529	0.547	153,647	0.5339	1.72%
2024-03-27	0	0.580	0.580	0.600	0.580	0.600	13,500	7,840	0.5807	0.538	0.538	0.556	0.538	0.556	14,556	0.5386	-1.69%
2024-03-26	0	0.590	0.560	0.590	0.600	0.600	6,000	3,600	0.6000	0.547	0.519	0.547	0.556	0.556	6,469	0.5565	0.00%
2024-03-25	0	0.590	0.570	0.590	0.570	0.590	89,500	52,275	0.5841	0.547	0.529	0.547	0.529	0.547	96,501	0.5417	1.72%
2024-03-22	0	0.580	0.570	0.580	0.560	0.600	83,000	48,780	0.5877	0.538	0.529	0.538	0.519	0.556	89,493	0.5451	-3.33%
2024-03-21	0	0.600	0.580	0.600	0.600	0.610	64,000	38,530	0.6020	0.556	0.538	0.556	0.556	0.566	69,006	0.5584	0.00%
2024-03-20	0	0.600	0.580	0.610	0.600	0.630	168,500	101,465	0.6022	0.556	0.538	0.566	0.556	0.584	181,681	0.5585	0.00%
2024-03-19	0	0.600	0.590	0.650	0.590	0.600	80,000	48,000	0.6000	0.556	0.547	0.603	0.547	0.556	86,258	0.5565	0.00%
2024-03-18	0	0.600	0.580	0.610	0.590	0.650	615,500	364,905	0.5929	0.556	0.538	0.566	0.547	0.603	663,647	0.5498	1.69%
2024-03-15	0	0.590	0.590	0.640	0.580	0.590	106,000	62,535	0.5900	0.547	0.547	0.594	0.538	0.547	114,292	0.5472	0.00%
2024-03-14	0	0.590	0.590	0.610	0.590	0.610	74,500	45,345	0.6087	0.547	0.547	0.566	0.547	0.566	80,328	0.5645	-3.28%
2024-03-13	0	0.610	0.590	0.610	0.590	0.650	184,500	111,280	0.6031	0.566	0.547	0.566	0.547	0.603	198,932	0.5594	1.67%
2024-03-12	0	0.600	0.600	0.640	0.590	0.660	343,500	207,700	0.6047	0.556	0.556	0.594	0.547	0.612	370,370	0.5608	3.45%
2024-03-11	0	0.580	0.580	0.590	0.520	0.670	391,125	223,417	0.5712	0.538	0.538	0.547	0.482	0.621	421,720	0.5298	-4.92%
2024-03-08	0	0.610	0.610	0.630	0.600	0.630	248,000	153,470	0.6188	0.566	0.566	0.584	0.556	0.584	267,400	0.5739	-3.17%
2024-03-07	0	0.630	0.600	0.630	0.590	0.640	144,500	87,845	0.6079	0.584	0.556	0.584	0.547	0.594	155,803	0.5638	6.78%
2024-03-06	0	0.590	0.570	0.600	0.590	0.590	100,000	59,000	0.5900	0.547	0.529	0.556	0.547	0.547	107,822	0.5472	3.51%
2024-03-05	0	0.570	0.570	0.600	0.570	0.610	104,500	61,415	0.5877	0.529	0.529	0.556	0.529	0.566	112,674	0.5451	-3.39%
2024-03-04	0	0.590	0.590	0.620	0.580	0.630	286,500	173,985	0.6073	0.547	0.547	0.575	0.538	0.584	308,911	0.5632	-6.35%
2024-03-01	0	0.630	0.600	0.630	0.610	0.650	559,278	348,582	0.6233	0.584	0.556	0.584	0.566	0.603	603,027	0.5781	0.00%
2024-02-29	0	0.630	0.610	0.630	0.610	0.660	282,500	178,010	0.6301	0.584	0.566	0.584	0.566	0.612	304,598	0.5844	-4.55%
2024-02-28	0	0.660	0.630	0.660	0.610	0.700	425,000	277,930	0.6540	0.612	0.584	0.612	0.566	0.649	458,245	0.6065	0.00%
2024-02-27	0	0.660	0.650	0.660	0.620	0.710	1,223,000	799,410	0.6536	0.612	0.603	0.612	0.575	0.658	1,318,668	0.6062	8.20%
2024-02-26	0	0.610	0.600	0.610	0.600	0.650	736,000	448,710	0.6097	0.566	0.556	0.566	0.556	0.603	793,573	0.5654	0.00%
2024-02-23	0	0.610	0.520	0.610	0.570	0.630	410,000	239,960	0.5853	0.566	0.482	0.566	0.529	0.584	442,072	0.5428	8.93%
2024-02-22	0	0.560	0.550	0.560	0.540	0.560	474,000	258,770	0.5459	0.519	0.510	0.519	0.501	0.519	511,078	0.5063	3.70%
2024-02-21	0	0.540	0.530	0.540	0.510	0.540	1,143,000	605,020	0.5293	0.501	0.492	0.501	0.473	0.501	1,232,410	0.4909	5.88%
2024-02-20	0	0.510	0.510	0.520	0.490	0.550	427,500	215,035	0.5030	0.473	0.473	0.482	0.454	0.510	460,941	0.4665	-3.77%
2024-02-19	0	0.530	0.530	0.550	0.500	0.540	417,000	221,615	0.5315	0.492	0.492	0.510	0.464	0.501	449,619	0.4929	0.00%
2024-02-16	0	0.530	0.520	0.530	0.530	0.530	22,000	11,660	0.5300	0.492	0.482	0.492	0.492	0.492	23,721	0.4915	0.00%
2024-02-15	0	0.530	0.500	0.530	0.500	0.530	158,000	83,455	0.5282	0.492	0.464	0.492	0.464	0.492	170,359	0.4899	3.92%
2024-02-14	0	0.510	0.510	0.530	0.510	0.530	123,000	64,675	0.5258	0.473	0.473	0.492	0.473	0.492	132,622	0.4877	-5.56%
2024-02-09	0	0.540	0.500	0.540	-	-	0	0	-	0.501	0.464	0.501	-	-	0	-	-1.82%
2024-02-08	0	0.550	0.540	0.550	0.540	0.550	20,500	11,170	0.5449	0.510	0.501	0.510	0.501	0.510	22,104	0.5053	0.00%
2024-02-07	0	0.550	0.530	0.550	-	-	0	0	-	0.510	0.492	0.510	-	-	0	-	0.00%
2024-02-06	0	0.550	0.530	0.550	0.550	0.550	30,500	16,775	0.5500	0.510	0.492	0.510	0.510	0.510	32,886	0.5101	3.77%
2024-02-05	0	0.530	0.520	0.540	0.530	0.530	12,500	6,625	0.5300	0.492	0.482	0.501	0.492	0.492	13,478	0.4915	0.00%
2024-02-02	0	0.530	0.530	0.540	0.520	0.530	29,500	15,540	0.5268	0.492	0.492	0.501	0.482	0.492	31,808	0.4886	0.00%
2024-02-01	0	0.530	0.510	0.540	0.510	0.530	1,000	520	0.5200	0.492	0.473	0.501	0.473	0.492	1,078	0.4823	1.92%
2024-01-31	0	0.520	0.500	0.540	0.500	0.530	59,000	30,310	0.5137	0.482	0.464	0.501	0.464	0.492	63,615	0.4765	0.00%
2024-01-30	0	0.520	0.500	0.550	0.500	0.550	101,500	52,185	0.5141	0.482	0.464	0.510	0.464	0.510	109,440	0.4768	-1.89%
2024-01-29	0	0.530	0.520	0.530	0.520	0.540	107,000	57,175	0.5343	0.492	0.482	0.492	0.482	0.501	115,370	0.4956	3.92%
2024-01-26	0	0.510	0.510	0.530	0.500	0.540	255,741	133,428	0.5217	0.473	0.473	0.492	0.464	0.501	275,746	0.4839	-1.92%
2024-01-25	0	0.520	0.510	0.520	0.520	0.520	6,000	3,120	0.5200	0.482	0.473	0.482	0.482	0.482	6,469	0.4823	1.96%
2024-01-24	0	0.510	0.510	0.520	0.510	0.530	34,640	17,922	0.5174	0.473	0.473	0.482	0.473	0.492	37,350	0.4798	0.00%
2024-01-23	0	0.510	0.500	0.510	0.510	0.510	5,500	2,805	0.5100	0.473	0.464	0.473	0.473	0.473	5,930	0.4730	4.08%
2024-01-22	0	0.490	0.490	0.510	0.480	0.520	136,000	67,010	0.4927	0.454	0.454	0.473	0.445	0.482	146,638	0.4570	-3.92%
2024-01-19	0	0.510	0.510	0.520	0.510	0.540	55,500	28,415	0.5120	0.473	0.473	0.482	0.473	0.501	59,841	0.4748	-3.77%
2024-01-18	0	0.530	0.530	0.550	0.500	0.530	19,500	9,950	0.5103	0.492	0.492	0.510	0.464	0.492	21,025	0.4732	3.92%
2024-01-17	0	0.510	0.510	0.520	0.510	0.520	114,500	59,340	0.5183	0.473	0.473	0.482	0.473	0.482	123,457	0.4807	-1.92%
2024-01-16	0	0.520	0.510	0.570	0.520	0.570	109,500	60,040	0.5483	0.482	0.473	0.529	0.482	0.529	118,066	0.5085	-8.77%
2024-01-15	0	0.570	0.550	0.570	-	-	0	0	-	0.529	0.510	0.529	-	-	0	-	0.00%
2024-01-12	0	0.570	0.530	0.570	0.540	0.570	128,500	69,495	0.5408	0.529	0.492	0.529	0.501	0.529	138,552	0.5016	5.56%
2024-01-11	0	0.540	0.540	0.560	0.530	0.570	89,500	50,035	0.5591	0.501	0.501	0.519	0.492	0.529	96,501	0.5185	-5.26%
2024-01-10	0	0.570	0.540	0.580	0.550	0.570	118,000	66,280	0.5617	0.529	0.501	0.538	0.510	0.529	127,230	0.5209	3.64%
2024-01-09	0	0.550	0.550	0.580	0.550	0.580	28,000	15,635	0.5584	0.510	0.510	0.538	0.510	0.538	30,190	0.5179	-1.79%
2024-01-08	0	0.560	0.560	0.580	0.540	0.570	292,500	161,615	0.5525	0.519	0.519	0.538	0.501	0.529	315,381	0.5124	0.00%
2024-01-05	0	0.560	0.560	0.580	0.560	0.580	116,500	66,440	0.5703	0.519	0.519	0.538	0.519	0.538	125,613	0.5289	0.00%
2024-01-04	0	0.560	0.560	0.570	0.550	0.580	53,500	29,960	0.5600	0.519	0.519	0.529	0.510	0.538	57,685	0.5194	0.00%
2024-01-03	0	0.560	0.550	0.560	0.550	0.580	217,000	123,725	0.5702	0.519	0.510	0.519	0.510	0.538	233,975	0.5288	-1.75%
2024-01-02	0	0.570	0.550	0.570	0.550	0.580	15,500	8,750	0.5645	0.529	0.510	0.529	0.510	0.538	16,712	0.5236	-1.72%
2023-12-29	0	0.580	0.550	0.580	0.510	0.580	371,500	203,825	0.5487	0.538	0.510	0.538	0.473	0.538	400,560	0.5088	13.73%
2023-12-28	0	0.510	0.510	0.520	0.500	0.520	783,000	401,770	0.5131	0.473	0.473	0.482	0.464	0.482	844,249	0.4759	2.00%
2023-12-27	0	0.500	0.500	0.540	0.500	0.530	438,668	225,958	0.5151	0.464	0.464	0.501	0.464	0.492	472,982	0.4777	0.00%
2023-12-22	0	0.500	0.500	0.520	0.500	0.520	251,500	127,180	0.5057	0.464	0.464	0.482	0.464	0.482	271,173	0.4690	-1.96%
2023-12-21	0	0.510	0.510	0.540	0.510	0.550	3,500	1,825	0.5214	0.473	0.473	0.501	0.473	0.510	3,774	0.4836	-1.92%
2023-12-20	0	0.520	0.520	0.540	0.500	0.540	135,500	69,280	0.5113	0.482	0.482	0.501	0.464	0.501	146,099	0.4742	5.05%
2023-12-19	0	0.495	0.495	0.510	0.495	0.520	121,000	60,785	0.5024	0.459	0.459	0.473	0.459	0.482	130,465	0.4659	-2.94%
2023-12-18	0	0.510	0.510	0.530	0.485	0.520	317,000	158,672	0.5005	0.473	0.473	0.492	0.450	0.482	341,797	0.4642	2.00%
2023-12-15	0	0.500	0.500	0.530	0.480	0.550	3,855,500	1,956,452	0.5074	0.464	0.464	0.492	0.445	0.510	4,157,093	0.4706	-5.66%
2023-12-14	0	0.530	0.530	0.550	0.530	0.570	417,000	229,180	0.5496	0.492	0.492	0.510	0.492	0.529	449,619	0.5097	-3.64%
2023-12-13	0	0.550	0.550	0.560	0.550	0.590	681,500	383,465	0.5627	0.510	0.510	0.519	0.510	0.547	734,810	0.5219	-9.84%
2023-12-12	0	0.610	0.570	0.610	0.560	0.650	1,333,000	777,740	0.5835	0.566	0.529	0.566	0.519	0.603	1,437,273	0.5411	-1.61%
2023-12-11	0	0.620	0.620	0.660	0.610	0.650	30,000	18,470	0.6157	0.575	0.575	0.612	0.566	0.603	32,347	0.5710	1.64%
2023-12-08	0	0.610	0.610	0.630	0.610	0.670	776,000	487,485	0.6282	0.566	0.566	0.584	0.566	0.621	836,702	0.5826	-7.58%
2023-12-07	0	0.660	0.660	0.670	0.640	0.670	30,500	20,165	0.6611	0.612	0.612	0.621	0.594	0.621	32,886	0.6132	-1.49%
2023-12-06	0	0.670	0.660	0.670	0.630	0.670	137,000	89,685	0.6546	0.621	0.612	0.621	0.584	0.621	147,717	0.6071	1.52%
2023-12-05	0	0.660	0.660	0.700	0.660	0.690	33,000	21,795	0.6605	0.612	0.612	0.649	0.612	0.640	35,581	0.6125	-4.35%
2023-12-04	0	0.690	0.690	0.700	0.650	0.700	190,000	130,060	0.6845	0.640	0.640	0.649	0.603	0.649	204,863	0.6349	2.99%
2023-12-01	0	0.670	0.670	0.710	0.660	0.700	278,000	189,695	0.6824	0.621	0.621	0.658	0.612	0.649	299,746	0.6329	-2.90%
2023-11-30	0	0.690	0.690	0.710	0.650	0.700	289,000	201,830	0.6984	0.640	0.640	0.658	0.603	0.649	311,607	0.6477	4.55%
2023-11-29	0	0.660	0.670	0.690	0.660	0.670	25,500	16,930	0.6639	0.612	0.621	0.640	0.612	0.621	27,495	0.6158	0.00%
2023-11-28	0	0.660	0.660	0.710	0.660	0.700	223,500	153,750	0.6879	0.612	0.612	0.658	0.612	0.649	240,983	0.6380	-4.35%
2023-11-27	0	0.690	0.670	0.690	0.670	0.690	13,000	8,720	0.6708	0.640	0.621	0.640	0.621	0.640	14,017	0.6221	1.47%
2023-11-24	0	0.680	0.670	0.680	0.670	0.710	35,500	24,420	0.6879	0.631	0.621	0.631	0.621	0.658	38,277	0.6380	-4.23%
2023-11-23	0	0.710	0.670	0.720	0.670	0.710	141,500	98,215	0.6941	0.658	0.621	0.668	0.621	0.658	152,569	0.6437	4.41%
2023-11-22	0	0.680	0.680	0.700	0.660	0.700	270,000	187,490	0.6944	0.631	0.631	0.649	0.612	0.649	291,121	0.6440	-2.86%
2023-11-21	0	0.700	0.700	0.720	0.670	0.710	77,500	54,700	0.7058	0.649	0.649	0.668	0.621	0.658	83,562	0.6546	-1.41%
2023-11-20	0	0.710	0.690	0.710	0.680	0.710	110,000	77,780	0.7071	0.658	0.640	0.658	0.631	0.658	118,605	0.6558	1.43%
2023-11-17	0	0.700	0.680	0.720	0.660	0.720	382,500	266,475	0.6967	0.649	0.631	0.668	0.612	0.668	412,421	0.6461	1.45%
2023-11-16	0	0.690	0.670	0.700	0.660	0.710	84,000	58,445	0.6958	0.640	0.621	0.649	0.612	0.658	90,571	0.6453	1.47%
2023-11-15	0	0.680	0.660	0.680	0.650	0.680	9,500	6,380	0.6716	0.631	0.612	0.631	0.603	0.631	10,243	0.6229	0.00%
2023-11-14	0	0.680	0.660	0.710	0.650	0.680	33,500	22,305	0.6658	0.631	0.612	0.658	0.603	0.631	36,121	0.6175	1.49%
2023-11-13	0	0.670	0.670	0.710	0.640	0.670	117,500	76,420	0.6504	0.621	0.621	0.658	0.594	0.621	126,691	0.6032	0.00%
2023-11-10	0	0.670	0.660	0.700	0.670	0.710	8,000	5,520	0.6900	0.621	0.612	0.649	0.621	0.658	8,626	0.6399	0.00%
2023-11-09	0	0.670	0.670	0.680	0.660	0.690	84,500	56,720	0.6712	0.621	0.621	0.631	0.612	0.640	91,110	0.6225	-4.29%
2023-11-08	0	0.700	0.680	0.700	0.660	0.700	5,500	3,765	0.6845	0.649	0.631	0.649	0.612	0.649	5,930	0.6349	2.94%
2023-11-07	0	0.680	0.670	0.720	0.660	0.710	45,000	30,990	0.6887	0.631	0.621	0.668	0.612	0.658	48,520	0.6387	-2.86%
2023-11-06	0	0.700	0.680	0.700	0.670	0.710	3,000	2,060	0.6867	0.649	0.631	0.649	0.621	0.658	3,235	0.6368	4.48%
2023-11-03	0	0.670	0.680	0.700	0.640	0.680	84,000	56,390	0.6713	0.621	0.631	0.649	0.594	0.631	90,571	0.6226	0.00%
2023-11-02	0	0.670	0.670	0.690	0.670	0.700	267,000	180,905	0.6775	0.621	0.621	0.640	0.621	0.649	287,886	0.6284	-4.29%
2023-11-01	0	0.700	0.680	0.700	0.670	0.700	32,500	22,485	0.6918	0.649	0.631	0.649	0.621	0.649	35,042	0.6417	2.94%
2023-10-31	0	0.680	0.680	0.700	0.670	0.690	286,500	192,280	0.6711	0.631	0.631	0.649	0.621	0.640	308,911	0.6224	-1.45%
2023-10-30	0	0.690	0.680	0.700	0.680	0.700	127,500	88,375	0.6931	0.640	0.631	0.649	0.631	0.649	137,474	0.6429	2.99%
2023-10-27	0	0.670	0.670	0.700	0.670	0.710	782,500	531,405	0.6791	0.621	0.621	0.649	0.621	0.658	843,710	0.6298	-1.47%
2023-10-26	0	0.680	0.680	0.700	0.670	0.680	37,500	25,175	0.6713	0.631	0.631	0.649	0.621	0.631	40,433	0.6226	0.00%
2023-10-25	0	0.680	0.680	0.700	0.670	0.700	16,500	11,265	0.6827	0.631	0.631	0.649	0.621	0.649	17,791	0.6332	3.03%
2023-10-24	0	0.660	0.660	0.700	0.660	0.700	227,500	151,745	0.6670	0.612	0.612	0.649	0.612	0.649	245,296	0.6186	-1.49%
2023-10-20	0	0.670	0.670	0.750	0.670	0.710	339,000	228,650	0.6745	0.621	0.621	0.696	0.621	0.658	365,518	0.6256	-2.90%
2023-10-19	0	0.690	0.690	0.750	0.690	0.720	12,000	8,580	0.7150	0.640	0.640	0.696	0.640	0.668	12,939	0.6631	1.47%
2023-10-18	0	0.680	0.680	0.690	0.680	0.700	59,500	41,040	0.6897	0.631	0.631	0.640	0.631	0.649	64,154	0.6397	-4.23%
2023-10-17	0	0.710	0.710	0.730	0.700	0.750	43,000	30,630	0.7123	0.658	0.658	0.677	0.649	0.696	46,364	0.6606	-2.74%
2023-10-16	0	0.730	0.720	0.730	0.710	0.730	49,500	35,575	0.7187	0.677	0.668	0.677	0.658	0.677	53,372	0.6665	-1.35%
2023-10-13	0	0.740	0.730	0.740	-	-	0	0	-	0.686	0.677	0.686	-	-	0	-	-1.33%
2023-10-12	0	0.750	0.740	0.750	0.720	0.770	614,500	464,455	0.7558	0.696	0.686	0.696	0.668	0.714	662,569	0.7010	1.35%
2023-10-11	0	0.740	0.720	0.740	0.710	0.750	63,500	46,105	0.7261	0.686	0.668	0.686	0.658	0.696	68,467	0.6734	5.71%
2023-10-10	0	0.700	0.680	0.720	0.700	0.720	106,500	74,440	0.6990	0.649	0.631	0.668	0.649	0.668	114,831	0.6483	1.45%
2023-10-09	0	0.690	0.690	0.730	-	-	0	0	-	0.640	0.640	0.677	-	-	0	-	0.00%
2023-10-06	0	0.690	0.700	0.720	0.690	0.750	44,000	30,875	0.7017	0.640	0.649	0.668	0.640	0.696	47,442	0.6508	0.00%
2023-10-05	0	0.690	0.680	0.730	0.670	0.720	78,500	55,970	0.7130	0.640	0.631	0.677	0.621	0.668	84,641	0.6613	-1.43%
2023-10-04	0	0.700	0.680	0.730	0.690	0.700	12,600	8,700	0.6905	0.649	0.631	0.677	0.640	0.649	13,586	0.6404	-2.78%
2023-10-03	0	0.720	0.700	0.730	0.690	0.720	52,500	36,585	0.6969	0.668	0.649	0.677	0.640	0.668	56,607	0.6463	1.41%
2023-09-29	0	0.710	0.700	0.710	0.610	0.730	1,271,500	843,295	0.6632	0.658	0.649	0.658	0.566	0.677	1,370,962	0.6151	5.97%
2023-09-28	0	0.670	0.660	0.670	0.650	0.670	74,000	49,270	0.6658	0.621	0.612	0.621	0.603	0.621	79,789	0.6175	1.52%
2023-09-27	0	0.660	0.660	0.690	0.650	0.710	251,500	165,600	0.6584	0.612	0.612	0.640	0.603	0.658	271,173	0.6107	1.54%
2023-09-26	0	0.650	0.640	0.650	0.650	0.670	232,500	152,135	0.6543	0.603	0.594	0.603	0.603	0.621	250,687	0.6069	-1.52%
2023-09-25	0	0.660	0.660	0.670	0.650	0.690	262,500	176,365	0.6719	0.612	0.612	0.621	0.603	0.640	283,034	0.6231	-4.35%
2023-09-22	0	0.690	0.690	0.720	0.690	0.720	47,500	32,790	0.6903	0.640	0.640	0.668	0.640	0.668	51,216	0.6402	1.47%
2023-09-21	0	0.680	0.680	0.690	0.680	0.700	118,500	81,190	0.6851	0.631	0.631	0.640	0.631	0.649	127,770	0.6354	-1.45%
2023-09-20	0	0.690	0.690	0.720	0.670	0.700	86,500	59,280	0.6853	0.640	0.640	0.668	0.621	0.649	93,266	0.6356	2.99%
2023-09-19	0	0.670	0.670	0.700	0.660	0.720	516,000	352,620	0.6834	0.621	0.621	0.649	0.612	0.668	556,364	0.6338	1.52%
2023-09-18	0	0.660	0.660	0.670	0.660	0.690	374,500	252,515	0.6743	0.612	0.612	0.621	0.612	0.640	403,795	0.6254	-4.35%
2023-09-15	0	0.690	0.680	0.690	0.690	0.770	603,500	436,065	0.7226	0.640	0.631	0.640	0.640	0.714	650,708	0.6701	-10.39%
2023-09-14	0	0.770	0.760	0.770	0.760	0.780	127,500	97,745	0.7666	0.714	0.705	0.714	0.705	0.723	137,474	0.7110	0.00%
2023-09-13	0	0.770	0.770	0.810	0.770	0.780	74,500	57,890	0.7770	0.714	0.714	0.751	0.714	0.723	80,328	0.7207	0.00%
2023-09-12	0	0.770	0.770	0.800	0.760	0.800	110,931	86,317	0.7781	0.714	0.714	0.742	0.705	0.742	119,608	0.7217	-1.28%
2023-09-11	0	0.780	0.780	0.800	0.780	0.800	2,500	1,970	0.7880	0.723	0.723	0.742	0.723	0.742	2,696	0.7308	-1.27%
2023-09-07	0	0.790	0.790	0.850	0.780	0.790	58,000	45,480	0.7841	0.733	0.733	0.788	0.723	0.733	62,537	0.7272	1.28%
2023-09-06	0	0.780	0.780	0.820	0.780	0.790	246,000	193,080	0.7849	0.723	0.723	0.761	0.723	0.733	265,243	0.7279	0.00%
2023-09-05	0	0.780	0.780	0.820	0.780	0.840	249,000	202,020	0.8113	0.723	0.723	0.761	0.723	0.779	268,478	0.7525	-7.14%
2023-09-04	0	0.840	0.840	0.860	0.820	0.850	35,000	29,245	0.8356	0.779	0.779	0.798	0.761	0.788	37,738	0.7750	2.44%
2023-08-31	0	0.820	0.810	0.820	0.820	0.820	1,500	1,230	0.8200	0.761	0.751	0.761	0.761	0.761	1,617	0.7605	-5.75%
2023-08-30	0	0.870	0.830	0.870	0.800	0.880	466,000	400,895	0.8603	0.807	0.770	0.807	0.742	0.816	502,452	0.7979	3.57%
2023-08-29	0	0.840	0.780	0.840	0.770	0.840	326,500	266,445	0.8161	0.779	0.723	0.779	0.714	0.779	352,040	0.7569	3.70%
2023-08-28	0	0.810	0.770	0.800	0.740	0.830	113,500	88,675	0.7813	0.751	0.714	0.742	0.686	0.770	122,378	0.7246	5.19%
2023-08-25	0	0.770	0.770	0.830	0.770	0.790	18,500	14,270	0.7714	0.714	0.714	0.770	0.714	0.733	19,947	0.7154	1.32%
2023-08-24	0	0.760	0.760	0.790	0.760	0.840	21,500	16,890	0.7856	0.705	0.705	0.733	0.705	0.779	23,182	0.7286	0.00%
2023-08-23	0	0.760	0.760	0.850	0.740	0.780	76,000	58,070	0.7641	0.705	0.705	0.788	0.686	0.723	81,945	0.7086	0.00%
2023-08-22	0	0.760	0.740	0.750	0.760	0.790	77,000	59,435	0.7719	0.705	0.686	0.696	0.705	0.733	83,023	0.7159	-2.56%
2023-08-21	0	0.780	0.780	0.790	0.780	0.790	18,500	14,445	0.7808	0.723	0.723	0.733	0.723	0.733	19,947	0.7242	-1.27%
2023-08-18	0	0.790	0.780	0.800	0.770	0.800	222,500	173,780	0.7810	0.733	0.723	0.742	0.714	0.742	239,905	0.7244	0.00%
2023-08-17	0	0.790	0.780	0.790	0.770	0.800	161,500	126,925	0.7859	0.733	0.723	0.733	0.714	0.742	174,133	0.7289	1.28%
2023-08-16	0	0.780	0.780	0.790	0.780	0.800	101,000	79,035	0.7825	0.723	0.723	0.733	0.723	0.742	108,901	0.7258	0.00%
2023-08-15	0	0.780	0.780	0.790	0.770	0.800	432,000	338,670	0.7840	0.723	0.723	0.733	0.714	0.742	465,793	0.7271	-1.27%
2023-08-14	0	0.790	0.790	0.800	0.740	0.830	1,299,000	1,045,315	0.8047	0.733	0.733	0.742	0.686	0.770	1,400,613	0.7463	2.60%
2023-08-11	0	0.770	0.750	0.770	0.740	0.770	203,000	153,020	0.7538	0.714	0.696	0.714	0.686	0.714	218,879	0.6991	0.00%
2023-08-10	0	0.770	0.750	0.760	0.750	0.770	70,500	53,905	0.7646	0.714	0.696	0.705	0.696	0.714	76,015	0.7091	2.67%
2023-08-09	0	0.750	0.750	0.770	0.740	0.770	396,500	300,260	0.7573	0.696	0.696	0.714	0.686	0.714	427,516	0.7023	0.00%
2023-08-08	0	0.750	0.750	0.760	0.750	0.770	496,500	377,795	0.7609	0.696	0.696	0.705	0.696	0.714	535,338	0.7057	1.35%
2023-08-07	0	0.740	0.740	0.750	0.730	0.750	179,500	133,590	0.7442	0.686	0.686	0.696	0.677	0.696	193,541	0.6902	0.00%
2023-08-04	0	0.740	0.740	0.770	0.740	0.780	293,500	222,155	0.7569	0.686	0.686	0.714	0.686	0.723	316,459	0.7020	-1.33%
2023-08-03	0	0.750	0.740	0.760	0.740	0.760	25,000	18,640	0.7456	0.696	0.686	0.705	0.686	0.705	26,956	0.6915	-1.32%
2023-08-02	0	0.760	0.750	0.760	0.740	0.770	101,000	76,025	0.7527	0.705	0.696	0.705	0.686	0.714	108,901	0.6981	2.70%
2023-08-01	0	0.740	0.740	0.760	0.740	0.770	1,158,500	878,100	0.7580	0.686	0.686	0.705	0.686	0.714	1,249,123	0.7030	-1.33%
2023-07-31	0	0.750	0.750	0.780	0.740	0.770	218,000	164,480	0.7545	0.696	0.696	0.723	0.686	0.714	235,053	0.6998	-1.32%
2023-07-28	0	0.760	0.760	0.770	0.730	0.780	904,000	682,885	0.7554	0.705	0.705	0.714	0.677	0.723	974,715	0.7006	4.11%
2023-07-27	0	0.730	0.730	0.740	0.730	0.760	1,763,000	1,302,180	0.7386	0.677	0.677	0.686	0.677	0.705	1,900,909	0.6850	-1.35%
2023-07-26	0	0.740	0.740	0.770	0.740	0.770	448,500	335,494	0.7480	0.686	0.686	0.714	0.686	0.714	483,584	0.6938	1.37%
2023-07-25	0	0.730	0.730	0.750	0.720	0.750	1,608,000	1,178,795	0.7331	0.677	0.677	0.696	0.668	0.696	1,733,784	0.6799	0.00%
2023-07-24	0	0.730	0.730	0.740	0.700	0.760	1,521,500	1,096,065	0.7204	0.677	0.677	0.686	0.649	0.705	1,640,518	0.6681	-3.95%
2023-07-21	0	0.760	0.760	0.780	0.760	0.790	148,500	115,795	0.7798	0.705	0.705	0.723	0.705	0.733	160,116	0.7232	-2.56%
2023-07-20	0	0.780	0.780	0.800	0.780	0.810	292,500	231,256	0.7906	0.723	0.723	0.742	0.723	0.751	315,381	0.7333	-1.27%
2023-07-19	0	0.790	0.790	0.800	0.750	0.820	20,247,503	15,373,567	0.7593	0.733	0.733	0.742	0.696	0.761	21,831,346	0.7042	5.33%
2023-07-18	0	0.750	0.750	0.770	0.750	0.780	191,000	145,165	0.7600	0.696	0.696	0.714	0.696	0.723	205,941	0.7049	-3.85%
2023-07-14	0	0.780	0.780	0.800	0.750	0.800	1,417,000	1,095,910	0.7734	0.723	0.723	0.742	0.696	0.742	1,527,844	0.7173	-1.27%
2023-07-13	0	0.790	0.790	0.800	0.780	0.810	219,000	174,155	0.7952	0.733	0.733	0.742	0.723	0.751	236,131	0.7375	-2.47%
2023-07-12	0	0.810	0.780	0.810	0.800	0.820	48,500	39,020	0.8045	0.751	0.723	0.751	0.742	0.761	52,294	0.7462	0.00%
2023-07-11	0	0.810	0.790	0.810	0.790	0.810	704,600	565,897	0.8031	0.751	0.733	0.751	0.733	0.751	759,717	0.7449	0.00%
2023-07-10	0	0.810	0.810	0.830	0.810	0.820	66,000	53,525	0.8110	0.751	0.751	0.770	0.751	0.761	71,163	0.7521	-2.41%
2023-07-07	0	0.830	0.810	0.830	0.760	0.850	1,873,500	1,488,545	0.7945	0.770	0.751	0.770	0.705	0.788	2,020,053	0.7369	-2.35%
2023-07-06	0	0.850	0.800	0.850	0.800	0.850	402,000	329,160	0.8188	0.788	0.742	0.788	0.742	0.788	433,446	0.7594	6.25%
2023-07-05	0	0.800	0.800	0.840	0.800	0.880	350,000	291,925	0.8341	0.742	0.742	0.779	0.742	0.816	377,378	0.7736	-9.09%
2023-07-04	0	0.880	0.870	0.880	0.850	0.880	309,500	268,450	0.8674	0.816	0.807	0.816	0.788	0.816	333,710	0.8044	2.33%
2023-07-03	0	0.860	0.860	0.880	0.860	0.880	196,000	170,510	0.8699	0.798	0.798	0.816	0.798	0.816	211,332	0.8068	0.00%
2023-06-30	0	0.860	0.850	0.860	0.860	0.890	702,500	613,135	0.8728	0.798	0.788	0.798	0.798	0.825	757,452	0.8095	-2.27%
2023-06-29	0	0.880	0.870	0.900	0.880	0.900	42,000	37,340	0.8890	0.816	0.807	0.835	0.816	0.835	45,285	0.8245	-2.22%
2023-06-28	0	0.900	0.900	0.910	0.880	0.900	186,000	167,445	0.9002	0.835	0.835	0.844	0.816	0.835	200,550	0.8349	0.00%
2023-06-27	0	0.900	0.900	0.920	0.900	0.920	8,000	7,280	0.9100	0.835	0.835	0.853	0.835	0.853	8,626	0.8440	1.12%
2023-06-26	0	0.890	0.890	0.920	0.870	0.920	581,500	515,695	0.8868	0.825	0.825	0.853	0.807	0.853	626,987	0.8225	-3.26%
2023-06-23	0	0.920	0.890	0.920	0.860	0.920	544,500	486,075	0.8927	0.853	0.825	0.853	0.798	0.853	587,093	0.8279	1.10%
2023-06-21	0	0.910	0.910	0.940	0.890	0.940	628,000	572,615	0.9118	0.844	0.844	0.872	0.825	0.872	677,125	0.8457	-1.09%
2023-06-20	0	0.920	0.920	0.950	0.900	0.950	131,500	122,105	0.9286	0.853	0.853	0.881	0.835	0.881	141,786	0.8612	0.00%
2023-06-19	0	0.920	0.890	0.920	-	-	0	0	-	0.853	0.825	0.853	-	-	0	-	0.00%
2023-06-16	0	0.920	0.920	0.950	0.910	0.980	527,500	493,382	0.9353	0.853	0.853	0.881	0.844	0.909	568,763	0.8675	0.66%
2023-06-15	0	0.980	0.970	0.980	0.950	0.980	502,500	488,120	0.9714	0.848	0.839	0.848	0.822	0.848	580,932	0.8402	1.03%
2023-06-14	0	0.970	0.960	0.970	0.950	0.970	223,500	215,555	0.9645	0.839	0.830	0.839	0.822	0.839	258,384	0.8342	0.00%
2023-06-13	0	0.970	0.950	0.970	0.930	0.970	618,500	593,395	0.9594	0.839	0.822	0.839	0.804	0.839	715,037	0.8299	1.04%
2023-06-12	0	0.960	0.920	0.960	0.910	0.960	465,000	433,340	0.9319	0.830	0.796	0.830	0.787	0.830	537,578	0.8061	2.13%
2023-06-09	0	0.940	0.910	0.940	0.900	0.940	97,000	88,950	0.9170	0.813	0.787	0.813	0.778	0.813	112,140	0.7932	3.30%
2023-06-08	0	0.910	0.900	0.920	0.890	0.930	42,500	38,625	0.9088	0.787	0.778	0.796	0.770	0.804	49,134	0.7861	2.25%
2023-06-07	0	0.890	0.890	0.930	0.890	0.970	306,500	285,635	0.9319	0.770	0.770	0.804	0.770	0.839	354,339	0.8061	-5.32%
2023-06-06	0	0.940	0.920	0.980	-	-	0	0	-	0.813	0.796	0.848	-	-	0	-	0.00%
2023-06-05	0	0.940	0.940	0.960	0.930	0.980	150,000	142,305	0.9487	0.813	0.813	0.830	0.804	0.848	173,412	0.8206	-4.08%
2023-06-02	0	0.980	0.910	0.980	0.880	0.980	999,500	919,822	0.9203	0.848	0.787	0.848	0.761	0.848	1,155,505	0.7960	11.36%
2023-06-01	0	0.880	0.880	0.890	0.860	0.890	477,000	416,760	0.8737	0.761	0.761	0.770	0.744	0.770	551,451	0.7558	0.00%
2023-05-31	0	0.880	0.870	0.880	0.870	0.890	622,000	547,625	0.8804	0.761	0.753	0.761	0.753	0.770	719,083	0.7616	-2.22%
2023-05-30	0	0.900	0.870	0.900	0.880	0.900	396,000	353,180	0.8919	0.778	0.753	0.778	0.761	0.778	457,809	0.7715	0.00%
2023-05-29	0	0.900	0.900	0.910	0.880	0.910	499,645	449,352	0.8993	0.778	0.778	0.787	0.761	0.787	577,631	0.7779	-2.17%
2023-05-25	0	0.920	0.900	0.920	0.900	0.930	388,000	354,835	0.9145	0.796	0.778	0.796	0.778	0.804	448,560	0.7911	0.00%
2023-05-24	0	0.920	0.870	0.920	0.900	0.920	271,000	247,915	0.9148	0.796	0.753	0.796	0.778	0.796	313,298	0.7913	-1.08%
2023-05-23	0	0.930	0.910	0.930	0.900	0.940	94,000	86,670	0.9220	0.804	0.787	0.804	0.778	0.813	108,672	0.7975	0.00%
2023-05-22	0	0.930	0.920	0.930	0.920	0.930	50,500	46,855	0.9278	0.804	0.796	0.804	0.796	0.804	58,382	0.8026	1.09%
2023-05-19	0	0.920	0.920	0.940	0.910	0.920	91,000	83,295	0.9153	0.796	0.796	0.813	0.787	0.796	105,204	0.7918	0.00%
2023-05-18	0	0.920	0.910	0.930	0.900	0.920	86,500	79,205	0.9157	0.796	0.787	0.804	0.778	0.796	100,001	0.7920	0.00%
2023-05-17	0	0.920	0.900	0.920	0.890	0.920	330,500	302,045	0.9139	0.796	0.778	0.796	0.770	0.796	382,085	0.7905	-1.08%
2023-05-16	0	0.930	0.930	0.940	0.910	0.930	240,000	221,950	0.9248	0.804	0.804	0.813	0.787	0.804	277,460	0.7999	0.00%
2023-05-15	0	0.930	0.930	0.940	0.910	0.930	103,000	95,265	0.9249	0.804	0.804	0.813	0.787	0.804	119,077	0.8000	0.00%
2023-05-12	0	0.930	0.910	0.930	0.910	0.930	153,500	141,650	0.9228	0.804	0.787	0.804	0.787	0.804	177,459	0.7982	0.00%
2023-05-11	0	0.930	0.900	0.930	0.900	0.930	45,000	41,292	0.9176	0.804	0.778	0.804	0.778	0.804	52,024	0.7937	1.09%
2023-05-10	0	0.920	0.920	0.940	0.910	0.940	421,500	389,515	0.9241	0.796	0.796	0.813	0.787	0.813	487,289	0.7994	0.00%
2023-05-09	0	0.920	0.920	0.940	0.910	0.940	86,000	79,830	0.9283	0.796	0.796	0.813	0.787	0.813	99,423	0.8029	0.00%
2023-05-08	0	0.920	0.920	0.930	0.900	0.940	540,000	496,880	0.9201	0.796	0.796	0.804	0.778	0.813	624,285	0.7959	2.22%
2023-05-05	0	0.900	0.900	0.910	0.890	0.920	1,063,058	961,740	0.9047	0.778	0.778	0.787	0.770	0.796	1,228,983	0.7825	-2.17%
2023-05-04	0	0.920	0.890	0.920	0.880	0.920	508,000	459,330	0.9042	0.796	0.770	0.796	0.761	0.796	587,290	0.7821	1.10%
2023-05-03	0	0.910	0.890	0.910	0.860	0.910	450,500	402,885	0.8943	0.787	0.770	0.787	0.744	0.787	520,815	0.7736	2.25%
2023-05-02	0	0.890	0.880	0.890	0.870	0.900	156,000	137,830	0.8835	0.770	0.761	0.770	0.753	0.778	180,349	0.7642	1.14%
2023-04-28	0	0.880	0.870	0.880	0.850	0.880	1,177,500	1,023,380	0.8691	0.761	0.753	0.761	0.735	0.761	1,361,287	0.7518	1.15%
2023-04-27	0	0.870	0.840	0.870	0.830	0.870	634,500	542,575	0.8551	0.753	0.727	0.753	0.718	0.753	733,534	0.7397	1.16%
2023-04-26	0	0.860	0.860	0.870	0.850	0.870	83,500	71,667	0.8583	0.744	0.744	0.753	0.735	0.753	96,533	0.7424	2.38%
2023-04-25	0	0.840	0.840	0.860	0.840	0.880	452,500	388,500	0.8586	0.727	0.727	0.744	0.727	0.761	523,127	0.7426	-6.67%
2023-04-24	0	0.900	0.870	0.900	0.860	0.900	469,000	414,985	0.8848	0.778	0.753	0.778	0.744	0.778	542,203	0.7654	3.45%
2023-04-21	0	0.870	0.870	0.880	0.860	0.890	1,761,500	1,536,272	0.8721	0.753	0.753	0.761	0.744	0.770	2,036,440	0.7544	-4.40%
2023-04-20	0	0.910	0.890	0.910	0.880	0.920	1,231,500	1,107,690	0.8995	0.787	0.770	0.787	0.761	0.796	1,423,716	0.7780	0.00%
2023-04-19	0	0.910	0.870	0.910	0.870	0.910	1,046,000	933,915	0.8928	0.787	0.753	0.787	0.753	0.787	1,209,263	0.7723	0.00%
2023-04-18	0	0.910	0.890	0.910	0.870	0.920	493,500	444,159	0.9000	0.787	0.770	0.787	0.753	0.796	570,527	0.7785	0.00%
2023-04-17	0	0.910	0.890	0.910	0.830	0.910	3,875,400	3,360,466	0.8671	0.787	0.770	0.787	0.718	0.787	4,480,283	0.7501	0.00%
2023-04-14	0	0.910	0.910	0.930	0.910	0.960	1,004,000	920,665	0.9170	0.787	0.787	0.804	0.787	0.830	1,160,707	0.7932	-2.15%
2023-04-13	0	0.930	0.910	0.930	0.910	0.950	1,303,500	1,208,500	0.9271	0.804	0.787	0.804	0.787	0.822	1,506,954	0.8019	-3.12%
2023-04-12	0	0.960	0.960	0.970	0.950	1.000	2,339,500	2,265,970	0.9686	0.830	0.830	0.839	0.822	0.865	2,704,656	0.8378	-4.95%
2023-04-11	0	1.010	0.990	1.010	0.960	1.010	676,500	670,915	0.9917	0.874	0.856	0.874	0.830	0.874	782,090	0.8578	1.00%
2023-04-06	0	1.000	0.970	1.000	0.950	1.000	988,500	966,233	0.9775	0.865	0.839	0.865	0.822	0.865	1,142,788	0.8455	1.01%
2023-04-04	0	0.990	0.980	0.990	0.940	1.000	1,355,500	1,320,815	0.9744	0.856	0.848	0.856	0.813	0.865	1,567,070	0.8429	0.00%
2023-04-03	0	0.990	0.980	0.990	0.950	0.990	1,078,000	1,054,379	0.9781	0.856	0.848	0.856	0.822	0.856	1,246,257	0.8460	1.02%
2023-03-31	0	0.980	0.950	0.980	0.910	0.980	878,000	833,997	0.9499	0.848	0.822	0.848	0.787	0.848	1,015,041	0.8216	5.38%
2023-03-30	0	0.930	0.910	0.930	0.890	0.940	1,071,000	979,204	0.9143	0.804	0.787	0.804	0.770	0.813	1,238,165	0.7909	1.09%
2023-03-29	0	0.920	0.920	0.950	0.910	0.970	1,595,500	1,490,312	0.9341	0.796	0.796	0.822	0.787	0.839	1,844,530	0.8080	-4.17%
2023-03-28	0	0.960	0.920	0.960	0.850	0.960	1,009,000	921,350	0.9131	0.830	0.796	0.830	0.735	0.830	1,166,487	0.7898	4.35%
2023-03-27	0	0.920	0.920	0.930	0.900	0.960	1,009,000	928,509	0.9202	0.796	0.796	0.804	0.778	0.830	1,166,487	0.7960	-3.16%
2023-03-24	0	0.950	0.950	0.960	0.950	0.990	496,000	476,030	0.9597	0.822	0.822	0.830	0.822	0.856	573,417	0.8302	-3.06%
2023-03-23	0	0.980	0.980	0.990	0.960	1.030	717,500	711,715	0.9919	0.848	0.848	0.856	0.830	0.891	829,489	0.8580	-2.00%
2023-03-22	0	1.000	0.980	1.000	0.970	1.020	296,000	293,672	0.9921	0.865	0.848	0.865	0.839	0.882	342,200	0.8582	4.17%
2023-03-21	0	0.960	0.960	0.980	0.930	0.990	489,500	473,207	0.9667	0.830	0.830	0.848	0.804	0.856	565,902	0.8362	3.23%
2023-03-20	0	0.930	0.930	0.940	0.920	0.960	1,356,000	1,278,580	0.9429	0.804	0.804	0.813	0.796	0.830	1,567,648	0.8156	-5.10%
2023-03-17	0	0.980	0.980	0.990	0.930	0.990	8,094,403	7,907,281	0.9769	0.848	0.848	0.856	0.804	0.856	9,357,800	0.8450	0.00%
2023-03-16	0	0.980	0.980	1.000	0.980	0.980	992	986	0.9940	0.848	0.848	0.865	0.848	0.848	1,147	0.8598	0.00%
2023-03-15	0	0.980	0.970	0.980	0.930	1.010	2,154,750	2,067,452	0.9595	0.848	0.839	0.848	0.804	0.874	2,491,069	0.8299	0.00%
2023-03-14	0	0.980	0.970	0.980	0.950	1.010	1,322,000	1,289,265	0.9752	0.848	0.839	0.848	0.822	0.874	1,528,341	0.8436	-2.00%
2023-03-13	0	1.000	1.000	1.020	0.990	1.030	956,500	965,910	1.0098	0.865	0.865	0.882	0.856	0.891	1,105,793	0.8735	0.00%
2023-03-10	0	1.000	0.990	1.000	0.970	1.010	2,108,000	2,095,395	0.9940	0.865	0.856	0.865	0.839	0.874	2,437,022	0.8598	-0.99%
2023-03-09	0	1.010	1.010	1.020	1.000	1.030	300,500	305,305	1.0160	0.874	0.874	0.882	0.865	0.891	347,403	0.8788	0.00%
2023-03-08	0	1.010	1.010	1.020	0.980	1.020	828,000	830,910	1.0035	0.874	0.874	0.882	0.848	0.882	957,237	0.8680	0.00%
2023-03-07	0	1.010	1.010	1.020	0.990	1.020	658,500	660,575	1.0032	0.874	0.874	0.882	0.856	0.882	761,280	0.8677	0.00%
2023-03-06	0	1.010	1.000	1.010	1.000	1.030	243,000	245,090	1.0086	0.874	0.865	0.874	0.865	0.891	280,928	0.8724	-1.94%
2023-03-03	0	1.030	1.030	1.060	1.020	1.050	518,691	536,302	1.0340	0.891	0.891	0.917	0.882	0.908	599,650	0.8944	-0.96%
2023-03-02	0	1.040	1.040	1.050	1.020	1.060	428,500	440,725	1.0285	0.900	0.900	0.908	0.882	0.917	495,381	0.8897	-1.89%
2023-03-01	0	1.060	1.040	1.060	1.020	1.070	264,000	277,495	1.0511	0.917	0.900	0.917	0.882	0.926	305,206	0.9092	2.91%
2023-02-28	0	1.030	1.010	1.030	0.980	1.030	588,000	585,590	0.9959	0.891	0.874	0.891	0.848	0.891	679,777	0.8614	1.98%
2023-02-27	0	1.010	0.990	1.010	0.970	1.030	308,000	306,890	0.9964	0.874	0.856	0.874	0.839	0.891	356,073	0.8619	2.02%
2023-02-24	0	0.990	0.980	0.990	0.970	1.000	579,500	570,320	0.9842	0.856	0.848	0.856	0.839	0.865	669,950	0.8513	-1.00%
2023-02-23	0	1.000	1.000	1.010	0.970	1.030	869,500	863,022	0.9925	0.865	0.865	0.874	0.839	0.891	1,005,214	0.8585	-2.91%
2023-02-22	0	1.030	1.020	1.030	0.960	1.070	1,874,000	1,878,400	1.0023	0.891	0.882	0.891	0.830	0.926	2,166,499	0.8670	-1.90%
2023-02-21	0	1.050	1.050	1.060	1.050	1.120	1,196,950	1,286,147	1.0745	0.908	0.908	0.917	0.908	0.969	1,383,773	0.9294	-6.25%
2023-02-20	0	1.120	1.100	1.120	-	-	5,504	6,164	1.1199	0.969	0.951	0.969	-	-	6,363	0.9687	1.82%
2023-02-17	0	1.100	1.100	1.120	1.100	1.110	96,500	106,480	1.1034	0.951	0.951	0.969	0.951	0.960	111,562	0.9544	-0.90%
2023-02-16	0	1.110	1.110	1.130	1.100	1.140	445,000	492,370	1.1064	0.960	0.960	0.977	0.951	0.986	514,457	0.9571	-0.89%
2023-02-15	0	1.120	1.110	1.120	1.100	1.130	741,860	824,855	1.1119	0.969	0.960	0.969	0.951	0.977	857,652	0.9618	-1.75%
2023-02-14	0	1.140	1.120	1.140	1.110	1.150	441,000	498,940	1.1314	0.986	0.969	0.986	0.960	0.995	509,832	0.9786	1.79%
2023-02-13	0	1.120	1.100	1.120	1.070	1.120	288,500	318,755	1.1049	0.969	0.951	0.969	0.926	0.969	333,530	0.9557	4.67%
2023-02-10	0	1.070	1.070	1.090	1.070	1.100	530,481	574,970	1.0839	0.926	0.926	0.943	0.926	0.951	613,280	0.9375	-2.73%
2023-02-09	0	1.100	1.090	1.100	1.070	1.160	976,500	1,066,950	1.0926	0.951	0.943	0.951	0.926	1.003	1,128,915	0.9451	0.92%
2023-02-08	0	1.090	1.090	1.120	1.080	1.130	629,500	689,345	1.0951	0.943	0.943	0.969	0.934	0.977	727,754	0.9472	-0.91%
2023-02-07	0	1.100	1.100	1.110	1.100	1.130	549,000	608,185	1.1078	0.951	0.951	0.960	0.951	0.977	634,689	0.9582	-0.90%
2023-02-06	0	1.110	1.110	1.120	1.110	1.200	985,000	1,105,761	1.1226	0.960	0.960	0.969	0.960	1.038	1,138,741	0.9710	-5.93%
2023-02-03	0	1.180	1.160	1.180	1.150	1.220	974,000	1,137,380	1.1677	1.021	1.003	1.021	0.995	1.055	1,126,025	1.0101	-0.84%
2023-02-02	0	1.190	1.180	1.190	1.160	1.260	1,150,507	1,369,893	1.1907	1.029	1.021	1.029	1.003	1.090	1,330,081	1.0299	3.48%
2023-02-01	0	1.150	1.150	1.180	1.120	1.170	911,307	1,045,449	1.1472	0.995	0.995	1.021	0.969	1.012	1,053,546	0.9923	0.00%
2023-01-31	0	1.150	1.130	1.150	1.110	1.170	421,500	476,505	1.1305	0.995	0.977	0.995	0.960	1.012	487,289	0.9779	-1.71%
2023-01-30	0	1.170	1.120	1.170	1.120	1.210	852,007	993,903	1.1665	1.012	0.969	1.012	0.969	1.047	984,991	1.0090	-2.50%
2023-01-27	0	1.200	1.200	1.210	1.200	1.260	856,000	1,046,025	1.2220	1.038	1.038	1.047	1.038	1.090	989,607	1.0570	-3.23%
2023-01-26	0	1.240	1.210	1.240	1.110	1.270	2,583,500	3,074,385	1.1900	1.073	1.047	1.073	0.960	1.099	2,986,740	1.0293	13.76%
2023-01-20	0	1.090	1.080	1.090	1.030	1.090	1,210,537	1,297,156	1.0716	0.943	0.934	0.943	0.891	0.943	1,399,481	0.9269	2.83%
2023-01-19	0	1.060	1.040	1.060	1.030	1.060	1,433,507	1,496,129	1.0437	0.917	0.900	0.917	0.891	0.917	1,657,253	0.9028	-1.85%
2023-01-18	0	1.080	1.060	1.080	1.030	1.090	1,918,327	2,040,875	1.0639	0.934	0.917	0.934	0.891	0.943	2,217,745	0.9202	-0.92%
2023-01-17	0	1.090	1.080	1.090	1.080	1.140	2,916,507	3,215,982	1.1027	0.943	0.934	0.943	0.934	0.986	3,371,723	0.9538	-5.22%
2023-01-16	0	1.150	1.140	1.150	1.120	1.180	1,869,500	2,136,195	1.1427	0.995	0.986	0.995	0.969	1.021	2,161,297	0.9884	-1.71%
2023-01-13	0	1.170	1.160	1.170	1.160	1.210	780,507	914,920	1.1722	1.012	1.003	1.012	1.003	1.047	902,331	1.0140	-2.50%
2023-01-12	0	1.200	1.200	1.210	1.200	1.250	1,524,500	1,849,422	1.2131	1.038	1.038	1.047	1.038	1.081	1,762,448	1.0493	-4.76%
2023-01-11	0	1.260	1.230	1.260	1.220	1.270	1,439,506	1,790,001	1.2435	1.090	1.064	1.090	1.055	1.099	1,664,188	1.0756	0.00%
2023-01-10	0	1.260	1.250	1.260	1.240	1.290	1,013,506	1,275,284	1.2583	1.090	1.081	1.090	1.073	1.116	1,171,697	1.0884	-2.33%
2023-01-09	0	1.290	1.250	1.290	1.230	1.300	608,006	767,945	1.2631	1.116	1.081	1.116	1.064	1.124	702,905	1.0925	2.38%
2023-01-06	0	1.260	1.260	1.300	1.230	1.300	1,350,500	1,704,695	1.2623	1.090	1.090	1.124	1.064	1.124	1,561,290	1.0919	-1.56%
2023-01-05	0	1.280	1.280	1.300	1.230	1.330	2,468,506	3,178,110	1.2875	1.107	1.107	1.124	1.064	1.150	2,853,797	1.1136	3.23%
2023-01-04	0	1.240	1.240	1.270	1.200	1.300	1,264,507	1,617,628	1.2793	1.073	1.073	1.099	1.038	1.124	1,461,875	1.1065	3.33%
2023-01-03	0	1.200	1.190	1.200	1.150	1.200	224,500	266,365	1.1865	1.038	1.029	1.038	0.995	1.038	259,541	1.0263	0.00%
2022-12-30	0	1.200	1.200	1.210	1.190	1.220	406,000	488,650	1.2036	1.038	1.038	1.047	1.029	1.055	469,370	1.0411	-0.83%
2022-12-29	0	1.210	1.210	1.220	1.210	1.240	114,500	139,795	1.2209	1.047	1.047	1.055	1.047	1.073	132,371	1.0561	-2.42%
2022-12-28	0	1.240	1.230	1.240	1.220	1.270	469,000	580,405	1.2375	1.073	1.064	1.073	1.055	1.099	542,203	1.0705	-0.80%
2022-12-23	0	1.250	1.240	1.300	1.230	1.280	110,000	137,470	1.2497	1.081	1.073	1.124	1.064	1.107	127,169	1.0810	0.00%
2022-12-22	0	1.250	1.230	1.250	1.220	1.250	338,265	417,291	1.2336	1.081	1.064	1.081	1.055	1.081	391,062	1.0671	2.46%
2022-12-21	0	1.220	1.210	1.230	1.200	1.290	324,500	407,455	1.2556	1.055	1.047	1.064	1.038	1.116	375,149	1.0861	1.67%
2022-12-20	0	1.200	1.200	1.220	1.200	1.290	1,268,494	1,564,549	1.2334	1.038	1.038	1.055	1.038	1.116	1,466,484	1.0669	-4.00%
2022-12-19	0	1.250	1.250	1.260	1.210	1.300	2,007,012	2,495,349	1.2433	1.081	1.081	1.090	1.047	1.124	2,320,272	1.0755	-2.34%
2022-12-16	0	1.280	1.260	1.280	1.230	1.290	1,067,000	1,350,770	1.2660	1.107	1.090	1.107	1.064	1.116	1,233,540	1.0950	1.59%
2022-12-15	0	1.260	1.260	1.270	1.180	1.290	1,541,000	1,924,770	1.2490	1.090	1.090	1.099	1.021	1.116	1,781,523	1.0804	0.80%
2022-12-14	0	1.250	1.250	1.260	1.250	1.340	1,052,000	1,359,483	1.2923	1.081	1.081	1.090	1.081	1.159	1,216,199	1.1178	-5.30%
2022-12-13	0	1.320	1.320	1.330	1.270	1.380	1,550,500	2,064,610	1.3316	1.142	1.142	1.150	1.099	1.194	1,792,506	1.1518	0.00%
2022-12-12	0	1.320	1.320	1.340	1.290	1.450	1,963,000	2,656,446	1.3533	1.142	1.142	1.159	1.116	1.254	2,269,390	1.1706	-2.22%
2022-12-09	0	1.350	1.350	1.380	1.230	1.370	1,927,000	2,506,115	1.3005	1.168	1.168	1.194	1.064	1.185	2,227,771	1.1249	6.30%
2022-12-08	0	1.270	1.270	1.280	1.190	1.320	2,367,375	2,908,836	1.2287	1.099	1.099	1.107	1.029	1.142	2,736,881	1.0628	0.79%
2022-12-07	0	1.260	1.260	1.280	1.230	1.360	1,947,020	2,528,680	1.2987	1.090	1.090	1.107	1.064	1.176	2,250,916	1.1234	2.44%
2022-12-06	0	1.230	1.220	1.230	1.160	1.230	816,500	978,740	1.1987	1.064	1.055	1.064	1.003	1.064	943,942	1.0369	3.36%
2022-12-05	0	1.190	1.190	1.200	1.150	1.230	1,092,536	1,298,916	1.1889	1.029	1.029	1.038	0.995	1.064	1,263,062	1.0284	2.59%
2022-12-02	0	1.160	1.150	1.160	1.130	1.210	1,298,529	1,502,099	1.1568	1.003	0.995	1.003	0.977	1.047	1,501,207	1.0006	-1.69%
2022-12-01	0	1.180	1.180	1.200	1.120	1.240	4,545,986	5,277,739	1.1610	1.021	1.021	1.038	0.969	1.073	5,255,536	1.0042	8.26%
2022-11-30	0	1.090	1.090	1.120	1.090	1.150	13,745,493	15,008,946	1.0919	0.943	0.943	0.969	0.943	0.995	15,890,927	0.9445	-3.54%
2022-11-29	0	1.130	1.130	1.200	1.070	1.140	3,052,000	3,405,770	1.1159	0.977	0.977	1.038	0.926	0.986	3,528,365	0.9653	2.73%
2022-11-28	0	1.100	1.100	1.130	1.080	1.190	1,664,000	1,850,330	1.1120	0.951	0.951	0.977	0.934	1.029	1,923,722	0.9618	-7.56%
2022-11-25	0	1.190	1.170	1.190	1.140	1.280	769,000	919,260	1.1954	1.029	1.012	1.029	0.986	1.107	889,028	1.0340	0.85%
2022-11-24	0	1.180	1.180	1.240	1.140	1.240	2,331,500	2,763,515	1.1853	1.021	1.021	1.073	0.986	1.073	2,695,407	1.0253	0.00%
2022-11-23	0	1.180	1.170	1.180	1.090	1.230	1,919,596	2,212,835	1.1528	1.021	1.012	1.021	0.943	1.064	2,219,212	0.9971	-0.84%
2022-11-22	0	1.190	1.190	1.200	1.160	1.280	2,315,500	2,771,115	1.1968	1.029	1.029	1.038	1.003	1.107	2,676,910	1.0352	-4.03%
2022-11-21	0	1.240	1.230	1.240	1.150	1.270	2,428,553	2,935,902	1.2089	1.073	1.064	1.073	0.995	1.099	2,807,608	1.0457	-0.80%
2022-11-18	0	1.250	1.230	1.250	1.230	1.300	1,838,528	2,316,034	1.2597	1.081	1.064	1.081	1.064	1.124	2,125,490	1.0896	-3.10%
2022-11-17	0	1.290	1.280	1.290	1.250	1.370	665,569	851,135	1.2788	1.116	1.107	1.116	1.081	1.185	769,453	1.1062	-2.27%
2022-11-16	0	1.320	1.310	1.320	1.260	1.350	1,553,690	2,042,305	1.3145	1.142	1.133	1.142	1.090	1.168	1,796,194	1.1370	0.00%
2022-11-15	0	1.320	1.320	1.330	1.270	1.400	1,350,002	1,781,847	1.3199	1.142	1.142	1.150	1.099	1.211	1,560,714	1.1417	1.54%
2022-11-14	0	1.300	1.290	1.300	1.140	1.430	1,781,029	2,196,720	1.2334	1.124	1.116	1.124	0.986	1.237	2,059,017	1.0669	19.27%
2022-11-11	0	1.090	1.080	1.090	1.040	1.160	1,666,400	1,834,480	1.1009	0.943	0.934	0.943	0.900	1.003	1,926,496	0.9522	0.93%
2022-11-10	0	1.080	1.070	1.080	1.020	1.140	1,896,500	2,012,235	1.0610	0.934	0.926	0.934	0.882	0.986	2,192,511	0.9178	-1.82%
2022-11-09	0	1.100	1.100	1.110	1.070	1.260	2,697,500	3,090,107	1.1455	0.951	0.951	0.960	0.926	1.090	3,118,533	0.9909	0.00%
2022-11-08	0	1.100	1.090	1.100	1.020	1.150	1,655,000	1,777,501	1.0740	0.951	0.943	0.951	0.882	0.995	1,913,317	0.9290	11.11%
2022-11-07	0	0.990	0.980	0.990	0.900	1.040	1,200,003	1,177,571	0.9813	0.856	0.848	0.856	0.778	0.900	1,387,303	0.8488	10.00%
2022-11-04	0	0.900	0.900	0.910	0.830	0.950	2,193,000	1,934,100	0.8819	0.778	0.778	0.787	0.718	0.822	2,535,289	0.7629	3.45%
2022-11-03	0	0.870	0.860	0.870	0.830	0.930	705,000	609,485	0.8645	0.753	0.744	0.753	0.718	0.804	815,038	0.7478	-6.45%
2022-11-02	0	0.930	0.910	0.930	0.890	1.030	289,000	270,365	0.9355	0.804	0.787	0.804	0.770	0.891	334,108	0.8092	-2.11%
2022-11-01	0	0.950	0.910	0.950	0.880	0.990	948,000	864,840	0.9123	0.822	0.787	0.822	0.761	0.856	1,095,966	0.7891	6.74%
2022-10-31	0	0.890	0.890	0.910	0.800	1.090	564,500	513,680	0.9100	0.770	0.770	0.787	0.692	0.943	652,609	0.7871	-11.88%
2022-10-28	0	1.010	1.000	1.010	1.010	1.130	839,500	863,501	1.0286	0.874	0.865	0.874	0.874	0.977	970,531	0.8897	-7.34%
2022-10-27	0	1.090	1.080	1.090	1.080	1.130	427,000	466,325	1.0921	0.943	0.934	0.943	0.934	0.977	493,647	0.9447	2.83%
2022-10-26	0	1.060	1.060	1.070	1.060	1.130	300,500	324,000	1.0782	0.917	0.917	0.926	0.917	0.977	347,403	0.9326	0.00%
2022-10-25	0	1.060	1.050	1.060	1.040	1.180	643,000	705,082	1.0966	0.917	0.908	0.917	0.900	1.021	743,361	0.9485	-3.64%
2022-10-24	0	1.100	1.080	1.100	1.090	1.240	316,500	364,595	1.1520	0.951	0.934	0.951	0.943	1.073	365,900	0.9964	-5.98%
2022-10-21	0	1.170	1.150	1.170	1.070	1.220	1,262,500	1,439,678	1.1403	1.012	0.995	1.012	0.926	1.055	1,459,554	0.9864	0.86%
2022-10-20	0	1.160	1.150	1.160	1.130	1.260	1,960,247	2,282,446	1.1644	1.003	0.995	1.003	0.977	1.090	2,266,208	1.0072	-7.20%
2022-10-19	0	1.250	1.240	1.250	1.250	1.280	939,500	1,183,929	1.2602	1.081	1.073	1.081	1.081	1.107	1,086,140	1.0900	-6.02%
2022-10-18	0	1.330	1.330	1.370	1.250	1.330	567,600	726,032	1.2791	1.150	1.150	1.185	1.081	1.150	656,193	1.1064	2.31%
2022-10-17	0	1.300	1.280	1.300	1.280	1.320	398,083	517,026	1.2988	1.124	1.107	1.124	1.107	1.142	460,217	1.1234	-2.26%
2022-10-14	0	1.330	1.310	1.330	1.310	1.420	1,077,000	1,453,415	1.3495	1.150	1.133	1.150	1.133	1.228	1,245,101	1.1673	-0.75%
2022-10-13	0	1.340	1.320	1.340	1.300	1.360	478,000	640,470	1.3399	1.159	1.142	1.159	1.124	1.176	552,608	1.1590	0.00%
2022-10-12	0	1.340	1.340	1.350	1.310	1.370	398,000	530,005	1.3317	1.159	1.159	1.168	1.133	1.185	460,121	1.1519	0.75%
2022-10-11	0	1.330	1.330	1.350	1.280	1.410	601,500	805,875	1.3398	1.150	1.150	1.168	1.107	1.220	695,384	1.1589	-3.62%
2022-10-10	0	1.380	1.380	1.420	1.380	1.430	545,500	761,640	1.3962	1.194	1.194	1.228	1.194	1.237	630,643	1.2077	-4.17%
2022-10-07	0	1.440	1.430	1.440	1.390	1.460	827,000	1,182,705	1.4301	1.246	1.237	1.246	1.202	1.263	956,080	1.2370	-4.00%
2022-10-06	0	1.500	1.480	1.500	1.380	1.500	940,000	1,366,450	1.4537	1.297	1.280	1.297	1.194	1.297	1,086,718	1.2574	0.67%
2022-10-05	0	1.490	1.470	1.490	1.430	1.620	1,157,500	1,730,547	1.4951	1.289	1.272	1.289	1.237	1.401	1,338,166	1.2932	1.36%
2022-10-03	0	1.470	1.450	1.470	1.450	1.490	65,500	96,275	1.4698	1.272	1.254	1.272	1.254	1.289	75,723	1.2714	-2.65%
2022-09-30	0	1.510	1.470	1.510	1.380	1.540	2,826,500	4,228,865	1.4961	1.306	1.272	1.306	1.194	1.332	3,267,668	1.2942	0.67%
2022-09-29	0	1.500	1.500	1.580	1.450	1.590	2,755,500	4,151,075	1.5065	1.297	1.297	1.367	1.254	1.375	3,185,586	1.3031	-4.46%
2022-09-28	0	1.570	1.540	1.570	1.420	1.570	2,136,000	3,202,945	1.4995	1.358	1.332	1.358	1.228	1.358	2,469,393	1.2971	-3.09%
2022-09-27	0	1.620	1.600	1.620	1.500	1.680	1,967,500	3,095,620	1.5734	1.401	1.384	1.401	1.297	1.453	2,274,593	1.3610	-4.71%
2022-09-26	0	1.700	1.690	1.700	1.690	1.800	138,500	237,355	1.7138	1.470	1.462	1.470	1.462	1.557	160,117	1.4824	0.59%
2022-09-23	0	1.690	1.660	1.690	1.570	1.800	1,161,500	1,913,780	1.6477	1.462	1.436	1.462	1.358	1.557	1,342,790	1.4252	-1.17%
2022-09-22	0	1.710	1.700	1.710	1.700	1.800	258,500	441,315	1.7072	1.479	1.470	1.479	1.470	1.557	298,847	1.4767	-3.39%
2022-09-21	0	1.770	1.760	1.770	1.750	1.840	449,000	794,430	1.7693	1.531	1.522	1.531	1.514	1.592	519,081	1.5305	-4.32%
2022-09-20	0	1.850	1.840	1.850	1.850	1.860	796,579	1,474,892	1.8515	1.600	1.592	1.600	1.600	1.609	920,911	1.6016	3.35%
2022-09-19	0	1.790	1.780	1.790	1.780	1.870	69,000	125,616	1.8205	1.548	1.540	1.548	1.540	1.618	79,770	1.5747	-6.28%
2022-09-16	0	1.910	1.890	1.910	1.850	1.920	972,000	1,831,965	1.8847	1.652	1.635	1.652	1.600	1.661	1,123,712	1.6303	0.00%
2022-09-15	0	1.910	1.900	1.910	1.910	1.980	616,000	1,184,100	1.9222	1.652	1.643	1.652	1.652	1.713	712,147	1.6627	-3.54%
2022-09-14	0	1.980	1.970	1.980	1.960	1.990	36,500	72,185	1.9777	1.713	1.704	1.713	1.695	1.721	42,197	1.7107	-3.41%
2022-09-13	0	2.050	2.050	2.090	2.020	2.090	94,000	191,870	2.0412	1.773	1.773	1.808	1.747	1.808	108,672	1.7656	1.49%
2022-09-09	0	2.020	2.020	2.050	2.000	2.070	91,595	185,303	2.0231	1.747	1.747	1.773	1.730	1.791	105,891	1.7499	1.00%
2022-09-08	0	2.000	2.000	2.010	1.980	2.050	385,000	772,270	2.0059	1.730	1.730	1.739	1.713	1.773	445,092	1.7351	1.01%
2022-09-07	0	1.980	1.980	2.020	1.950	2.060	474,500	942,745	1.9868	1.713	1.713	1.747	1.687	1.782	548,561	1.7186	-2.46%
2022-09-06	0	2.030	2.030	2.080	1.970	2.050	781,000	1,577,075	2.0193	1.756	1.756	1.799	1.704	1.773	902,901	1.7467	0.00%
2022-09-05	0	2.030	2.020	2.030	2.010	2.080	410,500	834,145	2.0320	1.756	1.747	1.756	1.739	1.799	474,572	1.7577	-2.40%
2022-09-02	0	2.080	2.070	2.080	2.040	2.110	325,500	674,720	2.0729	1.799	1.791	1.799	1.765	1.825	376,305	1.7930	-1.42%
2022-09-01	0	2.110	2.080	2.110	2.020	2.110	1,044,000	2,161,764	2.0707	1.825	1.799	1.825	1.747	1.825	1,206,950	1.7911	1.93%
2022-08-31	0	2.070	2.060	2.070	2.050	2.170	372,250	777,671	2.0891	1.791	1.782	1.791	1.773	1.877	430,352	1.8071	-1.43%
2022-08-30	0	2.100	2.070	2.100	2.040	2.190	2,355,900	4,889,527	2.0754	1.816	1.791	1.816	1.765	1.894	2,723,615	1.7952	-2.33%
2022-08-29	0	2.150	2.120	2.150	2.050	2.470	1,626,496	3,464,641	2.1301	1.860	1.834	1.860	1.773	2.137	1,880,364	1.8425	-3.59%
2022-08-26	0	2.230	2.210	2.230	2.170	2.440	1,638,000	3,692,295	2.2541	1.929	1.912	1.929	1.877	2.111	1,893,664	1.9498	-7.08%
2022-08-25	0	2.400	2.370	2.400	2.280	2.400	174,500	409,171	2.3448	2.076	2.050	2.076	1.972	2.076	201,736	2.0282	4.35%
2022-08-24	0	2.300	2.300	2.310	2.140	2.320	820,500	1,838,373	2.2406	1.989	1.989	1.998	1.851	2.007	948,566	1.9381	5.02%
2022-08-23	0	2.190	2.190	2.210	2.170	2.300	613,000	1,351,500	2.2047	1.894	1.894	1.912	1.877	1.989	708,679	1.9071	-2.23%
2022-08-22	0	2.240	2.230	2.240	2.200	2.290	306,500	689,449	2.2494	1.938	1.929	1.938	1.903	1.981	354,339	1.9457	-1.32%
2022-08-19	0	2.270	2.270	2.290	2.260	2.300	67,500	153,715	2.2773	1.964	1.964	1.981	1.955	1.989	78,036	1.9698	-0.44%
2022-08-18	0	2.280	2.270	2.280	2.250	2.330	466,500	1,060,099	2.2725	1.972	1.964	1.972	1.946	2.015	539,313	1.9656	1.33%
2022-08-17	0	2.250	2.240	2.260	2.250	2.430	1,025,500	2,376,207	2.3171	1.946	1.938	1.955	1.946	2.102	1,185,563	2.0043	-4.26%
2022-08-16	0	2.350	2.350	2.370	2.310	2.410	363,500	854,580	2.3510	2.033	2.033	2.050	1.998	2.085	420,236	2.0336	-1.26%
2022-08-15	0	2.380	2.380	2.390	2.360	2.440	248,000	593,727	2.3941	2.059	2.059	2.067	2.041	2.111	286,709	2.0708	-3.64%
2022-08-12	0	2.470	2.460	2.470	2.470	2.520	95,000	236,885	2.4935	2.137	2.128	2.137	2.137	2.180	109,828	2.1569	2.07%
2022-08-11	0	2.420	2.410	2.420	2.380	2.450	292,000	706,845	2.4207	2.093	2.085	2.093	2.059	2.119	337,576	2.0939	3.42%
2022-08-10	0	2.340	2.340	2.350	2.320	2.410	227,000	533,740	2.3513	2.024	2.024	2.033	2.007	2.085	262,431	2.0338	-2.09%
2022-08-09	0	2.390	2.390	2.410	2.280	2.410	285,000	670,180	2.3515	2.067	2.067	2.085	1.972	2.085	329,484	2.0340	2.58%
2022-08-08	0	2.330	2.320	2.330	2.230	2.520	1,803,250	4,258,687	2.3617	2.015	2.007	2.015	1.929	2.180	2,084,706	2.0428	-4.90%
2022-08-05	0	2.450	2.450	2.470	2.440	2.510	891,500	2,222,887	2.4934	2.119	2.119	2.137	2.111	2.171	1,030,648	2.1568	-1.21%
2022-08-04	0	2.480	2.450	2.480	2.440	2.510	191,500	473,980	2.4751	2.145	2.119	2.145	2.111	2.171	221,390	2.1409	1.22%
2022-08-03	0	2.450	2.450	2.480	2.420	2.480	440,338	1,079,448	2.4514	2.119	2.119	2.145	2.093	2.145	509,067	2.1204	-0.81%
2022-08-02	0	2.470	2.470	2.480	2.440	2.580	989,500	2,445,712	2.4717	2.137	2.137	2.145	2.111	2.232	1,143,944	2.1380	-4.63%
2022-08-01	0	2.590	2.590	2.600	2.560	2.660	434,000	1,130,665	2.6052	2.240	2.240	2.249	2.214	2.301	501,740	2.2535	-2.26%
2022-07-29	0	2.650	2.650	2.690	2.630	2.720	290,375	772,813	2.6614	2.292	2.292	2.327	2.275	2.353	335,698	2.3021	-2.57%
2022-07-28	0	2.720	2.680	2.720	2.590	2.720	1,180,600	3,157,961	2.6749	2.353	2.318	2.353	2.240	2.353	1,364,871	2.3137	1.49%
2022-07-27	0	2.680	2.670	2.680	2.610	2.710	470,000	1,256,265	2.6729	2.318	2.310	2.318	2.258	2.344	543,359	2.3120	-0.37%
2022-07-26	0	2.690	2.680	2.690	2.620	2.720	813,000	2,186,989	2.6900	2.327	2.318	2.327	2.266	2.353	939,895	2.3268	-1.82%
2022-07-25	0	2.740	2.730	2.740	2.730	2.830	376,600	1,042,489	2.7682	2.370	2.361	2.370	2.361	2.448	435,381	2.3944	-4.86%
2022-07-22	0	2.880	2.860	2.880	2.850	2.950	556,000	1,603,345	2.8837	2.491	2.474	2.491	2.465	2.552	642,782	2.4944	-1.03%
2022-07-21	0	2.910	2.910	2.920	2.910	3.040	337,500	990,820	2.9358	2.517	2.517	2.526	2.517	2.630	390,178	2.5394	-2.02%
2022-07-20	0	2.970	2.950	2.970	2.900	3.000	983,500	2,897,355	2.9460	2.569	2.552	2.569	2.508	2.595	1,137,007	2.5482	1.02%
2022-07-19	0	2.940	2.900	2.940	2.900	3.000	236,500	695,065	2.9390	2.543	2.508	2.543	2.508	2.595	273,414	2.5422	-0.34%
2022-07-18	0	2.950	2.930	2.950	2.930	3.040	388,000	1,148,295	2.9595	2.552	2.534	2.552	2.534	2.630	448,560	2.5600	0.34%
2022-07-15	0	2.940	2.940	2.950	2.920	3.030	545,500	1,608,745	2.9491	2.543	2.543	2.552	2.526	2.621	630,643	2.5510	-3.29%
2022-07-14	0	3.040	3.020	3.040	3.020	3.090	364,003	1,109,519	3.0481	2.630	2.612	2.630	2.612	2.673	420,818	2.6366	-0.65%
2022-07-13	0	3.060	3.020	3.060	3.030	3.110	210,624	644,379	3.0594	2.647	2.612	2.647	2.621	2.690	243,499	2.6463	-0.65%
2022-07-12	0	3.080	3.070	3.080	3.010	3.130	613,000	1,883,460	3.0725	2.664	2.656	2.664	2.604	2.707	708,679	2.6577	-1.60%
2022-07-11	0	3.130	3.100	3.130	3.080	3.180	406,000	1,267,640	3.1223	2.707	2.681	2.707	2.664	2.751	469,370	2.7007	-2.19%
2022-07-08	0	3.200	3.200	3.210	3.180	3.260	710,000	2,275,405	3.2048	2.768	2.768	2.777	2.751	2.820	820,819	2.7721	-0.93%
2022-07-07	0	3.230	3.230	3.250	3.170	3.320	613,000	1,979,315	3.2289	2.794	2.794	2.811	2.742	2.872	708,679	2.7930	-1.82%
2022-07-06	0	3.290	3.270	3.290	3.230	3.320	304,500	997,190	3.2748	2.846	2.829	2.846	2.794	2.872	352,027	2.8327	-0.90%
2022-07-05	0	3.320	3.310	3.320	3.230	3.360	787,500	2,602,345	3.3046	2.872	2.863	2.872	2.794	2.906	910,415	2.8584	-2.35%
2022-07-04	0	3.400	3.400	3.420	3.210	3.570	1,177,000	3,936,095	3.3442	2.941	2.941	2.958	2.777	3.088	1,360,709	2.8927	-4.49%
2022-06-30	0	3.560	3.510	3.560	3.280	3.560	1,878,000	6,479,070	3.4500	3.079	3.036	3.079	2.837	3.079	2,171,123	2.9842	4.71%
2022-06-29	0	3.400	3.400	3.410	3.150	3.400	2,385,498	7,855,474	3.2930	2.941	2.941	2.950	2.725	2.941	2,757,833	2.8484	5.26%
2022-06-28	0	3.230	3.190	3.230	3.080	3.230	713,900	2,275,089	3.1868	2.794	2.759	2.794	2.664	2.794	825,327	2.7566	2.54%
2022-06-27	0	3.150	3.110	3.150	3.080	3.180	217,000	679,150	3.1297	2.725	2.690	2.725	2.664	2.751	250,870	2.7072	1.29%
2022-06-24	0	3.110	3.070	3.110	3.020	3.140	1,246,503	3,820,221	3.0648	2.690	2.656	2.690	2.612	2.716	1,441,061	2.6510	1.97%
2022-06-23	0	3.050	3.010	3.050	2.950	3.130	369,000	1,116,710	3.0263	2.638	2.604	2.638	2.552	2.707	426,595	2.6177	-0.65%
2022-06-22	0	3.070	3.070	3.100	3.060	3.250	486,500	1,511,380	3.1066	2.656	2.656	2.681	2.647	2.811	562,434	2.6872	-1.60%
2022-06-21	0	3.330	3.320	3.340	3.280	3.370	389,500	1,293,360	3.3206	2.699	2.691	2.707	2.658	2.731	480,602	2.6911	0.30%
2022-06-20	0	3.320	3.320	3.330	3.280	3.320	88,000	290,120	3.2968	2.691	2.691	2.699	2.658	2.691	108,583	2.6719	0.30%
2022-06-17	0	3.310	3.290	3.310	3.250	3.500	567,000	1,879,627	3.3150	2.683	2.666	2.683	2.634	2.837	699,619	2.6866	0.30%
2022-06-16	0	3.300	3.300	3.350	3.300	3.390	246,000	816,286	3.3182	2.674	2.674	2.715	2.674	2.747	303,538	2.6892	-2.08%
2022-06-15	0	3.370	3.370	3.410	3.330	3.430	187,500	635,825	3.3911	2.731	2.731	2.764	2.699	2.780	231,355	2.7483	0.00%
2022-06-14	0	3.370	3.370	3.390	3.300	3.410	661,000	2,221,075	3.3602	2.731	2.731	2.747	2.674	2.764	815,605	2.7232	-0.88%
2022-06-13	0	3.400	3.400	3.410	3.350	3.450	758,500	2,572,205	3.3912	2.755	2.755	2.764	2.715	2.796	935,910	2.7483	-1.16%
2022-06-10	0	3.440	3.440	3.450	3.350	3.450	290,000	989,730	3.4129	2.788	2.788	2.796	2.715	2.796	357,830	2.7659	-0.29%
2022-06-09	0	3.450	3.420	3.450	3.400	3.530	633,500	2,184,344	3.4481	2.796	2.772	2.796	2.755	2.861	781,673	2.7944	-1.43%
2022-06-08	0	3.500	3.480	3.500	3.390	3.510	476,500	1,654,205	3.4716	2.837	2.820	2.837	2.747	2.845	587,951	2.8135	2.64%
2022-06-07	0	3.410	3.390	3.410	3.340	3.430	593,000	2,012,680	3.3941	2.764	2.747	2.764	2.707	2.780	731,700	2.7507	0.59%
2022-06-06	0	3.390	3.390	3.410	3.360	3.510	762,000	2,585,898	3.3936	2.747	2.747	2.764	2.723	2.845	940,229	2.7503	-2.31%
2022-06-02	0	3.470	3.450	3.470	3.440	3.500	228,510	791,870	3.4654	2.812	2.796	2.812	2.788	2.837	281,958	2.8085	-0.57%
2022-06-01	0	3.490	3.490	3.530	3.460	3.540	175,500	613,850	3.4977	2.828	2.828	2.861	2.804	2.869	216,549	2.8347	-0.29%
2022-05-31	0	3.500	3.480	3.500	3.410	3.520	467,500	1,624,218	3.4743	2.837	2.820	2.837	2.764	2.853	576,846	2.8157	2.04%
2022-05-30	0	3.430	3.430	3.450	3.320	3.430	378,500	1,280,867	3.3841	2.780	2.780	2.796	2.691	2.780	467,030	2.7426	2.39%
2022-05-27	0	3.350	3.350	3.360	3.340	3.480	811,000	2,725,155	3.3602	2.715	2.715	2.723	2.707	2.820	1,000,690	2.7233	-2.33%
2022-05-26	0	3.430	3.420	3.430	3.390	3.480	244,000	837,332	3.4317	2.780	2.772	2.780	2.747	2.820	301,071	2.7812	0.29%
2022-05-25	0	3.420	3.390	3.420	3.350	3.450	532,000	1,820,960	3.4229	2.772	2.747	2.772	2.715	2.796	656,433	2.7740	0.59%
2022-05-24	0	3.400	3.400	3.410	3.360	3.480	1,088,500	3,717,458	3.4152	2.755	2.755	2.764	2.723	2.820	1,343,096	2.7678	-0.58%
2022-05-23	0	3.420	3.400	3.420	3.380	3.450	905,000	3,112,319	3.4390	2.772	2.755	2.772	2.739	2.796	1,116,676	2.7871	-0.87%
2022-05-20	0	3.450	3.440	3.450	3.340	3.500	1,281,900	4,383,425	3.4195	2.796	2.788	2.796	2.707	2.837	1,581,731	2.7713	0.00%
2022-05-19	0	3.450	3.450	3.460	3.410	3.510	569,019	1,962,440	3.4488	2.796	2.796	2.804	2.764	2.845	702,110	2.7951	-1.99%
2022-05-18	0	3.520	3.520	3.550	3.480	3.560	458,500	1,620,937	3.5353	2.853	2.853	2.877	2.820	2.885	565,741	2.8652	0.28%
2022-05-17	0	3.510	3.500	3.510	3.470	3.540	801,500	2,812,297	3.5088	2.845	2.837	2.845	2.812	2.869	988,968	2.8437	0.86%
2022-05-16	0	3.480	3.470	3.480	3.450	3.580	247,000	860,840	3.4852	2.820	2.812	2.820	2.796	2.901	304,772	2.8245	-0.57%
2022-05-13	0	3.500	3.500	3.510	3.440	3.530	146,000	508,400	3.4822	2.837	2.837	2.845	2.788	2.861	180,149	2.8221	0.57%
2022-05-12	0	3.480	3.470	3.480	3.400	3.510	249,000	865,595	3.4763	2.820	2.812	2.820	2.755	2.845	307,240	2.8173	-1.69%
2022-05-11	0	3.540	3.500	3.540	3.500	3.570	741,500	2,620,595	3.5342	2.869	2.837	2.869	2.837	2.893	914,934	2.8642	0.00%
2022-05-10	0	3.540	3.500	3.540	3.420	3.640	701,000	2,475,350	3.5312	2.869	2.837	2.869	2.772	2.950	864,961	2.8618	-0.56%
2022-05-06	0	3.560	3.500	3.560	3.440	3.560	111,500	392,990	3.5246	2.885	2.837	2.885	2.788	2.885	137,579	2.8565	-0.56%
2022-05-05	0	3.580	3.570	3.580	3.550	3.720	1,186,500	4,260,105	3.5905	2.901	2.893	2.901	2.877	3.015	1,464,018	2.9099	-2.72%
2022-05-04	0	3.680	3.650	3.680	3.610	3.780	452,000	1,661,435	3.6757	2.982	2.958	2.982	2.926	3.063	557,721	2.9790	-1.08%
2022-05-03	0	3.720	3.720	3.750	3.640	3.790	297,515	1,103,100	3.7077	3.015	3.015	3.039	2.950	3.072	367,103	3.0049	0.54%
2022-04-29	0	3.700	3.650	3.700	3.470	3.700	309,500	1,127,050	3.6415	2.999	2.958	2.999	2.812	2.999	381,891	2.9512	4.82%
2022-04-28	0	3.530	3.480	3.540	3.430	3.590	191,000	665,185	3.4826	2.861	2.820	2.869	2.780	2.909	235,674	2.8225	2.32%
2022-04-27	0	3.450	3.440	3.450	3.380	3.490	884,500	3,031,025	3.4268	2.796	2.788	2.796	2.739	2.828	1,091,381	2.7772	0.29%
2022-04-26	0	3.440	3.440	3.450	3.380	3.500	618,000	2,118,610	3.4282	2.788	2.788	2.796	2.739	2.837	762,548	2.7783	-0.86%
2022-04-25	0	3.470	3.450	3.470	3.450	3.600	597,500	2,083,230	3.4866	2.812	2.796	2.812	2.796	2.918	737,253	2.8257	-4.14%
2022-04-22	0	3.620	3.620	3.630	3.590	3.680	787,000	2,856,950	3.6302	2.934	2.934	2.942	2.909	2.982	971,076	2.9420	-1.36%
2022-04-21	0	3.670	3.630	3.670	3.620	3.680	309,000	1,126,450	3.6455	2.974	2.942	2.974	2.934	2.982	381,274	2.9544	-0.27%
2022-04-20	0	3.680	3.660	3.680	3.630	3.830	160,500	591,580	3.6859	2.982	2.966	2.982	2.942	3.104	198,040	2.9872	0.00%
2022-04-19	0	3.680	3.660	3.680	3.610	3.700	425,500	1,560,220	3.6668	2.982	2.966	2.982	2.926	2.999	525,023	2.9717	-1.34%
2022-04-14	0	3.730	3.650	3.730	3.630	3.780	798,500	2,953,518	3.6988	3.023	2.958	3.023	2.942	3.063	985,266	2.9977	0.27%
2022-04-13	0	3.720	3.710	3.720	3.480	3.760	1,206,000	4,393,255	3.6428	3.015	3.007	3.015	2.820	3.047	1,488,079	2.9523	5.38%
2022-04-12	0	3.530	3.530	3.540	3.480	3.600	3,505,500	12,387,742	3.5338	2.861	2.861	2.869	2.820	2.918	4,325,422	2.8639	-0.56%
2022-04-11	0	3.550	3.540	3.550	3.510	3.700	1,923,500	6,840,395	3.5562	2.877	2.869	2.877	2.845	2.999	2,373,399	2.8821	-3.27%
2022-04-08	0	3.670	3.650	3.670	3.550	3.700	1,163,686	4,212,435	3.6199	2.974	2.958	2.974	2.877	2.999	1,435,867	2.9337	0.00%
2022-04-07	0	3.670	3.630	3.670	3.540	3.710	1,245,000	4,494,780	3.6103	2.974	2.942	2.974	2.869	3.007	1,536,201	2.9259	-0.54%
2022-04-06	0	3.690	3.680	3.690	3.650	3.740	914,500	3,370,685	3.6858	2.991	2.982	2.991	2.958	3.031	1,128,398	2.9871	-0.81%
2022-04-04	0	3.720	3.700	3.720	3.590	3.720	450,500	1,662,595	3.6906	3.015	2.999	3.015	2.909	3.015	555,870	2.9910	1.09%
2022-04-01	0	3.680	3.670	3.680	3.530	4.070	3,308,000	12,339,525	3.7302	2.982	2.974	2.982	2.861	3.298	4,081,728	3.0231	-7.77%
2022-03-31	0	3.990	3.990	4.000	3.920	4.020	745,500	2,968,215	3.9815	3.234	3.234	3.242	3.177	3.258	919,869	3.2268	1.53%
2022-03-30	0	3.930	3.930	3.940	3.770	3.940	947,500	3,694,734	3.8995	3.185	3.185	3.193	3.055	3.193	1,169,116	3.1603	4.24%
2022-03-29	0	3.770	3.770	3.780	3.700	3.810	609,700	2,290,008	3.7560	3.055	3.055	3.063	2.999	3.088	752,306	3.0440	0.53%
2022-03-28	0	3.750	3.750	3.760	3.670	3.790	640,000	2,390,758	3.7356	3.039	3.039	3.047	2.974	3.072	789,693	3.0275	0.81%
2022-03-25	0	3.720	3.720	3.750	3.710	3.880	1,162,212	4,380,807	3.7694	3.015	3.015	3.039	3.007	3.145	1,434,049	3.0549	-3.88%
2022-03-24	0	3.870	3.850	3.870	3.790	3.890	851,000	3,270,220	3.8428	3.136	3.120	3.136	3.072	3.153	1,050,045	3.1144	-0.26%
2022-03-23	0	3.880	3.870	3.880	3.690	3.900	882,500	3,355,630	3.8024	3.145	3.136	3.145	2.991	3.161	1,088,913	3.0816	4.02%
2022-03-22	0	3.730	3.710	3.730	3.630	3.800	1,714,000	6,356,742	3.7087	3.023	3.007	3.023	2.942	3.080	2,114,898	3.0057	2.75%
2022-03-21	0	3.630	3.600	3.630	3.480	3.650	748,500	2,682,070	3.5833	2.942	2.918	2.942	2.820	2.958	923,571	2.9040	3.71%
2022-03-18	0	3.500	3.500	3.510	3.280	3.500	845,506	2,832,585	3.3502	2.837	2.837	2.845	2.658	2.837	1,043,266	2.7151	5.42%
2022-03-17	0	3.320	3.300	3.320	3.280	3.370	1,088,000	3,618,881	3.3262	2.691	2.674	2.691	2.658	2.731	1,342,479	2.6957	1.84%
2022-03-16	0	3.260	3.220	3.260	3.060	3.260	2,794,170	8,876,715	3.1769	2.642	2.610	2.642	2.480	2.642	3,447,715	2.5747	3.82%
2022-03-15	0	3.140	3.060	3.140	3.020	3.210	1,166,000	3,627,425	3.1110	2.545	2.480	2.545	2.448	2.602	1,438,723	2.5213	-2.79%
2022-03-14	0	3.230	3.170	3.230	3.140	3.260	955,000	3,055,215	3.1992	2.618	2.569	2.618	2.545	2.642	1,178,371	2.5927	-3.87%
2022-03-11	0	3.360	3.310	3.360	3.220	3.390	1,164,500	3,868,995	3.3225	2.723	2.683	2.723	2.610	2.747	1,436,872	2.6927	-0.88%
2022-03-10	0	3.390	3.380	3.390	3.330	3.430	831,000	2,802,383	3.3723	2.747	2.739	2.747	2.699	2.780	1,025,368	2.7331	0.59%
2022-03-09	0	3.370	3.350	3.370	3.290	3.430	1,257,500	4,213,785	3.3509	2.731	2.715	2.731	2.666	2.780	1,551,624	2.7157	-1.75%
2022-03-08	0	3.430	3.410	3.430	3.370	3.470	1,863,000	6,362,390	3.4151	2.780	2.764	2.780	2.731	2.812	2,298,748	2.7678	-1.44%
2022-03-07	0	3.480	3.430	3.480	3.280	3.580	1,310,500	4,457,110	3.4011	2.820	2.780	2.820	2.658	2.901	1,617,021	2.7564	-0.85%
2022-03-04	0	3.510	3.480	3.510	3.470	3.580	752,500	2,639,665	3.5079	2.845	2.820	2.845	2.812	2.901	928,507	2.8429	-1.96%
2022-03-03	0	3.580	3.580	3.590	3.560	3.630	967,000	3,461,982	3.5801	2.901	2.901	2.909	2.885	2.942	1,193,177	2.9015	-1.38%
2022-03-02	0	3.630	3.610	3.630	3.540	3.660	795,200	2,864,936	3.6028	2.942	2.926	2.942	2.869	2.966	981,194	2.9198	-0.82%
2022-03-01	0	3.660	3.620	3.660	3.590	3.720	620,500	2,260,970	3.6438	2.966	2.934	2.966	2.909	3.015	765,632	2.9531	-0.81%
2022-02-28	0	3.690	3.630	3.690	3.520	3.700	973,500	3,510,885	3.6065	2.991	2.942	2.991	2.853	2.999	1,201,198	2.9228	-0.27%
2022-02-25	0	3.700	3.640	3.700	3.580	3.760	912,000	3,327,485	3.6486	2.999	2.950	2.999	2.901	3.047	1,125,313	2.9569	-0.27%
2022-02-24	0	3.710	3.680	3.710	3.550	3.820	2,334,500	8,515,905	3.6478	3.007	2.982	3.007	2.877	3.096	2,880,530	2.9564	-2.88%
2022-02-23	0	3.820	3.820	3.830	3.790	3.930	504,500	1,922,075	3.8099	3.096	3.096	3.104	3.072	3.185	622,501	3.0877	0.00%
2022-02-22	0	3.820	3.810	3.820	3.760	3.930	1,111,000	4,281,010	3.8533	3.096	3.088	3.096	3.047	3.185	1,370,858	3.1229	-3.05%
2022-02-21	0	3.940	3.920	3.940	3.900	4.040	565,000	2,226,975	3.9415	3.193	3.177	3.193	3.161	3.274	697,151	3.1944	0.51%
2022-02-18	0	3.920	3.910	3.920	3.870	4.000	1,642,500	6,441,600	3.9218	3.177	3.169	3.177	3.136	3.242	2,026,674	3.1784	-2.73%
2022-02-17	0	4.030	3.970	4.030	3.900	4.040	1,233,500	4,894,453	3.9679	3.266	3.217	3.266	3.161	3.274	1,522,011	3.2158	3.07%
2022-02-16	0	3.910	3.870	3.910	3.850	3.930	667,500	2,600,801	3.8963	3.169	3.136	3.169	3.120	3.185	823,626	3.1577	0.26%
2022-02-15	0	3.900	3.890	3.900	3.800	3.970	917,500	3,580,173	3.9021	3.161	3.153	3.161	3.080	3.217	1,132,100	3.1624	-2.26%
2022-02-14	0	3.990	3.990	4.000	3.880	4.030	1,805,500	7,149,685	3.9599	3.234	3.234	3.242	3.145	3.266	2,227,799	3.2093	-0.99%
2022-02-11	0	4.030	4.000	4.030	3.880	4.050	1,143,500	4,523,919	3.9562	3.266	3.242	3.266	3.145	3.282	1,410,960	3.2063	1.77%
2022-02-10	0	3.960	3.950	3.960	3.920	4.170	4,485,000	18,011,156	4.0159	3.209	3.201	3.209	3.177	3.380	5,534,024	3.2546	-5.26%
2022-02-09	0	4.180	4.120	4.180	4.120	4.260	832,500	3,475,492	4.1748	3.388	3.339	3.388	3.339	3.452	1,027,218	3.3834	-0.24%
2022-02-08	0	4.190	4.180	4.190	4.160	4.270	597,500	2,517,625	4.2136	3.396	3.388	3.396	3.371	3.461	737,253	3.4149	-1.18%
2022-02-07	0	4.240	4.220	4.240	4.170	4.350	1,056,000	4,466,722	4.2299	3.436	3.420	3.436	3.380	3.525	1,302,994	3.4280	-2.08%
2022-02-04	0	4.330	4.310	4.330	4.250	4.340	819,500	3,517,645	4.2924	3.509	3.493	3.509	3.444	3.517	1,011,178	3.4788	0.70%
2022-01-31	0	4.300	4.290	4.300	4.130	4.300	853,500	3,622,840	4.2447	3.485	3.477	3.485	3.347	3.485	1,053,130	3.4401	1.42%
2022-01-28	0	4.240	4.240	4.250	3.940	4.370	895,000	3,768,151	4.2102	3.436	3.436	3.444	3.193	3.542	1,104,337	3.4121	-0.47%
2022-01-27	0	4.260	4.220	4.260	4.190	4.480	741,500	3,173,479	4.2798	3.452	3.420	3.452	3.396	3.631	914,934	3.4685	-2.52%
2022-01-26	0	4.370	4.370	4.380	4.310	4.530	1,373,500	6,012,955	4.3778	3.542	3.542	3.550	3.493	3.671	1,694,756	3.5480	-2.67%
2022-01-25	0	4.490	4.450	4.490	4.410	4.600	859,000	3,851,194	4.4833	3.639	3.606	3.639	3.574	3.728	1,059,917	3.6335	-1.75%
2022-01-24	0	4.570	4.570	4.580	4.540	4.670	1,776,250	8,159,867	4.5939	3.704	3.704	3.712	3.679	3.785	2,191,708	3.7231	-3.38%
2022-01-21	0	4.730	4.730	4.740	4.650	4.790	1,992,000	9,397,870	4.7178	3.833	3.833	3.841	3.769	3.882	2,457,921	3.8235	-0.21%
2022-01-20	0	4.740	4.690	4.740	4.680	4.760	1,260,200	5,942,107	4.7152	3.841	3.801	3.841	3.793	3.858	1,554,956	3.8214	0.21%
2022-01-19	0	4.730	4.700	4.730	4.670	4.790	1,174,500	5,559,357	4.7334	3.833	3.809	3.833	3.785	3.882	1,449,211	3.8361	-1.05%
2022-01-18	0	4.780	4.720	4.780	4.710	4.860	1,244,500	5,956,070	4.7859	3.874	3.825	3.874	3.817	3.939	1,535,584	3.8787	-0.83%
2022-01-17	0	4.820	4.810	4.820	4.820	4.930	1,411,000	6,855,925	4.8589	3.906	3.898	3.906	3.906	3.995	1,741,027	3.9379	-0.62%
2022-01-14	0	4.850	4.850	4.860	4.810	4.920	1,043,500	5,074,085	4.8626	3.931	3.931	3.939	3.898	3.987	1,287,570	3.9408	0.41%
2022-01-13	0	4.830	4.830	4.850	4.740	4.910	967,000	4,679,480	4.8392	3.914	3.914	3.931	3.841	3.979	1,193,177	3.9219	1.47%
2022-01-12	0	4.760	4.760	4.770	4.650	4.800	1,496,000	7,102,395	4.7476	3.858	3.858	3.866	3.769	3.890	1,845,908	3.8476	0.42%
2022-01-11	0	4.740	4.730	4.740	4.640	4.760	903,000	4,247,430	4.7037	3.841	3.833	3.841	3.760	3.858	1,114,208	3.8121	0.00%
2022-01-10	0	4.740	4.740	4.750	4.650	4.800	918,500	4,340,270	4.7254	3.841	3.841	3.850	3.769	3.890	1,133,333	3.8296	-0.63%
2022-01-07	0	4.770	4.740	4.770	4.690	4.780	1,272,500	6,047,882	4.7528	3.866	3.841	3.866	3.801	3.874	1,570,133	3.8518	-0.83%
2022-01-06	0	4.810	4.790	4.810	4.570	4.860	1,783,000	8,475,627	4.7536	3.898	3.882	3.898	3.704	3.939	2,200,037	3.8525	0.21%
2022-01-05	0	4.800	4.740	4.800	4.750	4.910	2,521,000	12,135,795	4.8139	3.890	3.841	3.890	3.850	3.979	3,110,652	3.9014	-3.23%
2022-01-04	0	4.960	4.920	4.960	4.900	4.980	545,000	2,693,950	4.9430	4.020	3.987	4.020	3.971	4.036	672,473	4.0060	-0.40%
2022-01-03	0	4.980	4.910	4.980	4.880	5.060	528,500	2,628,750	4.9740	4.036	3.979	4.036	3.955	4.101	652,114	4.0311	1.01%
2021-12-31	0	4.930	4.930	4.960	4.850	4.980	689,000	3,400,845	4.9359	3.995	3.995	4.020	3.931	4.036	850,154	4.0003	1.65%
2021-12-30	0	4.850	4.830	4.850	4.810	5.000	806,000	3,938,145	4.8860	3.931	3.914	3.931	3.898	4.052	994,520	3.9598	0.41%
2021-12-29	0	4.830	4.820	4.830	4.640	4.880	1,230,000	5,916,228	4.8099	3.914	3.906	3.914	3.760	3.955	1,517,692	3.8982	2.99%
2021-12-28	0	4.690	4.650	4.690	4.530	4.700	1,117,500	5,189,280	4.6437	3.801	3.769	3.801	3.671	3.809	1,378,879	3.7634	2.40%
2021-12-24	0	4.580	4.520	4.580	4.410	4.580	351,500	1,592,820	4.5315	3.712	3.663	3.712	3.574	3.712	433,714	3.6725	1.55%
2021-12-23	0	4.510	4.480	4.510	4.340	4.520	520,000	2,328,375	4.4776	3.655	3.631	3.655	3.517	3.663	641,626	3.6289	0.00%
2021-12-22	0	4.510	4.490	4.520	4.460	4.530	566,500	2,546,650	4.4954	3.655	3.639	3.663	3.615	3.671	699,002	3.6433	-0.22%
2021-12-21	0	4.520	4.520	4.530	4.430	4.530	669,200	3,005,011	4.4905	3.663	3.663	3.671	3.590	3.671	825,723	3.6392	1.12%
2021-12-20	0	4.470	4.430	4.470	4.410	4.540	759,000	3,390,090	4.4665	3.623	3.590	3.623	3.574	3.679	936,527	3.6199	-1.76%
2021-12-17	0	4.550	4.510	4.550	4.510	4.600	878,000	3,993,325	4.5482	3.688	3.655	3.688	3.655	3.728	1,083,361	3.6861	-0.44%
2021-12-16	0	4.570	4.540	4.570	4.470	4.580	760,500	3,453,242	4.5408	3.704	3.679	3.704	3.623	3.712	938,378	3.6800	0.22%
2021-12-15	0	4.560	4.500	4.560	4.470	4.570	974,655	4,420,816	4.5358	3.696	3.647	3.696	3.623	3.704	1,202,623	3.6760	1.79%
2021-12-14	0	4.480	4.450	4.480	4.330	4.490	1,060,500	4,701,001	4.4328	3.631	3.606	3.631	3.509	3.639	1,308,547	3.5925	0.45%
2021-12-13	0	4.460	4.450	4.460	4.410	4.560	869,500	3,899,284	4.4845	3.615	3.606	3.615	3.574	3.696	1,072,873	3.6344	1.13%
2021-12-10	0	4.410	4.410	4.430	4.360	4.490	1,782,000	7,879,540	4.4217	3.574	3.574	3.590	3.534	3.639	2,198,803	3.5836	0.92%
2021-12-09	0	4.370	4.350	4.370	4.250	4.380	707,500	3,072,865	4.3433	3.542	3.525	3.542	3.444	3.550	872,981	3.5200	1.63%
2021-12-08	0	4.300	4.300	4.320	4.170	4.320	933,500	4,005,570	4.2909	3.485	3.485	3.501	3.380	3.501	1,151,842	3.4775	1.65%
2021-12-07	0	4.230	4.220	4.240	4.090	4.250	928,500	3,892,995	4.1928	3.428	3.420	3.436	3.315	3.444	1,145,672	3.3980	1.44%
2021-12-06	0	4.170	4.160	4.170	4.150	4.240	528,000	2,208,010	4.1818	3.380	3.371	3.380	3.363	3.436	651,497	3.3891	-1.42%
2021-12-03	0	4.230	4.230	4.240	4.140	4.300	687,000	2,909,070	4.2345	3.428	3.428	3.436	3.355	3.485	847,687	3.4318	1.20%
2021-12-02	0	4.180	4.160	4.180	4.120	4.270	1,453,500	6,076,005	4.1803	3.388	3.371	3.388	3.339	3.461	1,793,468	3.3879	-1.65%
2021-12-01	0	4.250	4.250	4.270	4.180	4.340	1,703,000	7,267,520	4.2675	3.444	3.444	3.461	3.388	3.517	2,101,325	3.4585	-1.16%
2021-11-30	0	4.300	4.280	4.300	4.090	4.300	2,366,000	9,993,105	4.2236	3.485	3.469	3.485	3.315	3.485	2,919,398	3.4230	3.61%
2021-11-29	0	4.150	4.140	4.150	4.010	4.180	1,181,000	4,868,630	4.1225	3.363	3.355	3.363	3.250	3.388	1,457,231	3.3410	0.00%
2021-11-26	0	4.150	4.110	4.150	4.090	4.190	1,598,000	6,618,580	4.1418	3.363	3.331	3.363	3.315	3.396	1,971,766	3.3567	-1.19%
2021-11-25	0	4.200	4.180	4.200	4.050	4.210	1,289,500	5,373,540	4.1672	3.404	3.388	3.404	3.282	3.412	1,591,109	3.3772	2.44%
2021-11-24	0	4.100	4.090	4.100	4.030	4.130	862,500	3,531,167	4.0941	3.323	3.315	3.323	3.266	3.347	1,064,235	3.3180	0.74%
2021-11-23	0	4.070	4.050	4.070	4.010	4.090	1,572,500	6,377,030	4.0553	3.298	3.282	3.298	3.250	3.315	1,940,301	3.2866	-0.73%
2021-11-22	0	4.100	4.090	4.100	3.970	4.160	1,650,000	6,733,010	4.0806	3.323	3.315	3.323	3.217	3.371	2,035,928	3.3071	0.99%
2021-11-19	0	4.060	4.040	4.060	3.950	4.080	1,708,500	6,884,240	4.0294	3.290	3.274	3.290	3.201	3.307	2,108,111	3.2656	0.00%
2021-11-18	0	4.060	4.040	4.060	3.970	4.090	1,138,000	4,613,518	4.0541	3.290	3.274	3.290	3.217	3.315	1,404,174	3.2856	1.25%
2021-11-17	0	4.010	4.000	4.010	3.950	4.030	2,678,000	10,693,700	3.9932	3.250	3.242	3.250	3.201	3.266	3,304,373	3.2362	-1.23%
2021-11-16	0	4.060	4.050	4.060	3.880	4.090	1,031,500	4,121,575	3.9957	3.290	3.282	3.290	3.145	3.315	1,272,764	3.2383	4.10%
2021-11-15	0	3.900	3.890	3.900	3.890	3.990	2,695,000	10,559,625	3.9182	3.161	3.153	3.161	3.153	3.234	3,325,350	3.1755	-1.76%
2021-11-12	0	3.970	3.960	3.970	3.850	4.020	1,964,500	7,799,935	3.9704	3.217	3.209	3.217	3.120	3.258	2,423,989	3.2178	0.51%
2021-11-11	0	3.950	3.940	3.950	3.830	3.990	1,226,000	4,817,273	3.9293	3.201	3.193	3.201	3.104	3.234	1,512,756	3.1844	0.77%
2021-11-10	0	3.920	3.920	3.940	3.750	3.950	1,754,500	6,742,166	3.8428	3.177	3.177	3.193	3.039	3.201	2,164,871	3.1144	1.03%
2021-11-09	0	3.880	3.860	3.880	3.770	3.910	1,504,500	5,763,029	3.8305	3.145	3.128	3.145	3.055	3.169	1,856,397	3.1044	0.52%
2021-11-08	0	3.860	3.830	3.860	3.750	3.870	1,025,500	3,897,000	3.8001	3.128	3.104	3.128	3.039	3.136	1,265,360	3.0798	2.93%
2021-11-05	0	3.750	3.720	3.750	3.700	3.840	2,825,000	10,558,710	3.7376	3.039	3.015	3.039	2.999	3.112	3,485,756	3.0291	-1.83%
2021-11-04	0	3.820	3.790	3.820	3.720	3.900	2,098,000	7,952,163	3.7904	3.096	3.072	3.096	3.015	3.161	2,588,714	3.0719	-1.04%
2021-11-03	0	3.860	3.850	3.860	3.730	4.020	1,251,000	4,778,890	3.8201	3.128	3.120	3.128	3.023	3.258	1,543,604	3.0959	1.58%
2021-11-02	0	3.800	3.800	3.810	3.700	3.830	1,467,000	5,502,845	3.7511	3.080	3.080	3.088	2.999	3.104	1,810,125	3.0400	2.98%
2021-11-01	0	3.690	3.680	3.690	3.670	3.970	2,975,000	11,244,180	3.7796	2.991	2.982	2.991	2.974	3.217	3,670,841	3.0631	-7.29%
2021-10-29	0	3.980	3.980	3.990	3.910	4.090	1,271,000	5,067,837	3.9873	3.226	3.226	3.234	3.169	3.315	1,568,282	3.2315	-0.75%
2021-10-28	0	4.010	4.000	4.010	3.940	4.100	1,069,000	4,277,575	4.0015	3.250	3.242	3.250	3.193	3.323	1,319,035	3.2430	-2.20%
2021-10-27	0	4.100	4.060	4.100	4.050	4.170	1,613,500	6,597,045	4.0887	3.323	3.290	3.323	3.282	3.380	1,990,891	3.3136	-1.68%
2021-10-26	0	4.170	4.090	4.170	4.030	4.170	854,500	3,515,520	4.1141	3.380	3.315	3.380	3.266	3.380	1,054,364	3.3343	0.00%
2021-10-25	0	4.170	4.120	4.170	4.130	4.260	1,458,500	6,096,255	4.1798	3.380	3.339	3.380	3.347	3.452	1,799,637	3.3875	-2.80%
2021-10-22	0	4.290	4.260	4.290	4.260	4.340	846,000	3,635,302	4.2970	3.477	3.452	3.477	3.452	3.517	1,043,876	3.4825	0.47%
2021-10-21	0	4.270	4.270	4.290	4.220	4.360	1,945,500	8,310,475	4.2716	3.461	3.461	3.477	3.420	3.534	2,400,545	3.4619	0.95%
2021-10-20	0	4.230	4.230	4.250	4.210	4.390	3,450,500	14,727,432	4.2682	3.428	3.428	3.444	3.412	3.558	4,257,558	3.4591	-2.08%
2021-10-19	0	4.320	4.320	4.350	4.230	4.430	2,341,500	10,104,427	4.3154	3.501	3.501	3.525	3.428	3.590	2,889,167	3.4973	1.17%
2021-10-18	0	4.270	4.270	4.280	4.180	4.340	2,610,000	11,093,195	4.2503	3.461	3.461	3.469	3.388	3.517	3,220,469	3.4446	1.43%
2021-10-15	0	4.210	4.210	4.220	4.090	4.290	2,517,000	10,517,545	4.1786	3.412	3.412	3.420	3.315	3.477	3,105,716	3.3865	1.94%
2021-10-12	0	4.130	4.090	4.130	4.050	4.170	4,626,000	19,045,580	4.1171	3.347	3.315	3.347	3.282	3.380	5,708,003	3.3366	-0.72%
2021-10-11	0	4.160	4.130	4.160	4.050	4.170	1,811,000	7,449,960	4.1137	3.371	3.347	3.371	3.282	3.380	2,234,586	3.3339	1.71%
2021-10-08	0	4.090	4.040	4.090	3.980	4.110	1,619,000	6,572,081	4.0593	3.315	3.274	3.315	3.226	3.331	1,997,678	3.2899	0.49%
2021-10-07	0	4.070	4.010	4.070	3.900	4.070	1,067,000	4,267,475	3.9995	3.298	3.250	3.298	3.161	3.298	1,316,567	3.2414	2.52%
2021-10-06	0	3.970	3.930	3.970	3.870	4.050	1,296,000	5,125,382	3.9548	3.217	3.185	3.217	3.136	3.282	1,599,129	3.2051	-2.46%
2021-10-05	0	4.070	4.040	4.070	4.030	4.150	1,266,000	5,147,471	4.0659	3.298	3.274	3.298	3.266	3.363	1,562,112	3.2952	-0.49%
2021-10-04	0	4.090	4.060	4.090	3.930	4.150	1,302,500	5,272,790	4.0482	3.315	3.290	3.315	3.185	3.363	1,607,150	3.2808	-0.49%
2021-09-30	0	4.110	4.100	4.110	3.980	4.180	2,680,000	10,951,479	4.0864	3.331	3.323	3.331	3.226	3.388	3,306,841	3.3118	0.24%
2021-09-29	0	4.100	4.090	4.100	3.980	4.130	2,550,500	10,309,404	4.0421	3.323	3.315	3.323	3.226	3.347	3,147,052	3.2759	-2.61%
2021-09-28	0	4.210	4.190	4.210	4.010	4.260	1,311,500	5,487,481	4.1841	3.412	3.396	3.412	3.250	3.452	1,618,255	3.3910	0.72%
2021-09-27	0	4.180	4.160	4.180	3.910	4.180	2,327,500	9,635,155	4.1397	3.388	3.371	3.388	3.169	3.388	2,871,893	3.3550	0.00%
2021-09-24	0	4.180	4.150	4.180	4.100	4.300	2,925,000	12,260,123	4.1915	3.388	3.363	3.388	3.323	3.485	3,609,146	3.3970	-1.88%
2021-09-23	0	4.260	4.250	4.260	4.200	4.430	1,877,700	8,081,052	4.3037	3.452	3.444	3.452	3.404	3.590	2,316,887	3.4879	-3.18%
2021-09-21	0	4.400	4.350	4.400	4.200	4.400	1,691,000	7,306,701	4.3209	3.566	3.525	3.566	3.404	3.566	2,086,518	3.5019	1.62%
2021-09-20	0	4.330	4.300	4.330	4.190	4.390	2,327,914	10,017,572	4.3032	3.509	3.485	3.509	3.396	3.558	2,872,404	3.4875	-2.70%
2021-09-17	0	4.450	4.440	4.450	4.310	4.490	2,179,876	9,691,011	4.4457	3.606	3.598	3.606	3.493	3.639	2,689,740	3.6030	1.37%
2021-09-16	0	4.390	4.380	4.390	4.250	4.460	3,028,000	13,214,050	4.3640	3.558	3.550	3.558	3.444	3.615	3,736,237	3.5367	-0.45%
2021-09-15	0	4.410	4.380	4.410	4.360	4.470	2,169,000	9,553,715	4.4047	3.574	3.550	3.574	3.534	3.623	2,676,320	3.5697	-0.45%
2021-09-14	0	4.430	4.390	4.430	4.350	4.540	3,007,000	13,376,355	4.4484	3.590	3.558	3.590	3.525	3.679	3,710,325	3.6052	-1.77%
2021-09-13	0	4.510	4.500	4.510	4.430	4.520	3,602,500	16,183,364	4.4923	3.655	3.647	3.655	3.590	3.663	4,445,110	3.6407	0.45%
2021-09-10	0	4.490	4.490	4.500	4.470	4.550	7,999,900	36,056,778	4.5072	3.639	3.639	3.647	3.623	3.688	9,871,045	3.6528	-0.66%
2021-09-09	0	4.520	4.520	4.530	4.400	4.520	2,110,000	9,446,375	4.4770	3.663	3.663	3.671	3.566	3.663	2,603,521	3.6283	0.67%
2021-09-08	0	4.490	4.450	4.490	4.390	4.590	5,841,000	26,047,290	4.4594	3.639	3.606	3.639	3.558	3.720	7,207,187	3.6141	-1.10%
2021-09-07	0	4.540	4.460	4.540	4.330	4.730	9,120,867	41,979,545	4.6026	3.679	3.615	3.679	3.509	3.833	11,254,201	3.7301	2.95%
2021-09-06	0	4.410	4.410	4.420	4.370	4.560	4,446,561	19,704,615	4.4314	3.574	3.574	3.582	3.542	3.696	5,486,594	3.5914	-2.43%
2021-09-03	0	4.520	4.470	4.520	4.370	4.530	2,902,000	12,996,175	4.4784	3.663	3.623	3.663	3.542	3.671	3,580,766	3.6294	1.80%
2021-09-02	0	4.440	4.430	4.440	4.340	4.480	4,077,500	18,077,892	4.4336	3.598	3.590	3.598	3.517	3.631	5,031,211	3.5931	1.14%
2021-09-01	0	4.390	4.370	4.390	4.220	4.400	3,376,000	14,556,790	4.3118	3.558	3.542	3.558	3.420	3.566	4,165,633	3.4945	0.23%
2021-08-31	0	4.380	4.350	4.380	4.150	4.400	3,293,650	14,154,898	4.2976	3.550	3.525	3.550	3.363	3.566	4,064,022	3.4830	1.39%
2021-08-30	0	4.320	4.310	4.320	4.260	4.400	3,489,500	15,049,275	4.3127	3.501	3.493	3.501	3.452	3.566	4,305,680	3.4952	-2.04%
2021-08-27	0	4.410	4.400	4.410	4.350	4.510	6,609,000	29,109,020	4.4045	3.574	3.566	3.574	3.525	3.655	8,154,819	3.5695	-0.23%
2021-08-26	0	4.420	4.410	4.420	4.350	4.500	9,083,500	40,074,735	4.4118	3.582	3.574	3.582	3.525	3.647	11,208,094	3.5755	-0.67%
2021-08-25	0	4.450	4.450	4.460	4.410	4.570	8,398,500	37,409,850	4.4543	3.606	3.606	3.615	3.574	3.704	10,362,876	3.6100	-0.22%
2021-08-24	0	4.460	4.450	4.460	4.390	4.570	7,739,500	34,596,699	4.4701	3.615	3.606	3.615	3.558	3.704	9,549,738	3.6228	1.83%
2021-08-23	0	4.380	4.370	4.380	4.320	4.520	7,038,500	31,033,313	4.4091	3.550	3.542	3.550	3.501	3.663	8,684,777	3.5733	-0.68%
2021-08-20	0	4.410	4.390	4.410	4.370	4.500	9,628,000	42,441,265	4.4081	3.574	3.558	3.574	3.542	3.647	11,879,951	3.5725	0.68%
2021-08-19	0	4.380	4.360	4.380	4.260	4.480	10,696,200	46,702,788	4.3663	3.550	3.534	3.550	3.452	3.631	13,197,998	3.5386	3.06%
2021-08-18	0	4.250	4.240	4.250	4.100	4.380	13,451,500	57,615,960	4.2832	3.444	3.436	3.444	3.323	3.550	16,597,752	3.4713	2.66%
2021-08-17	0	4.140	4.120	4.140	4.080	4.270	7,697,500	32,115,855	4.1722	3.355	3.339	3.355	3.307	3.461	9,497,914	3.3814	1.22%
2021-08-16	0	4.090	4.080	4.090	4.030	4.200	3,329,000	13,643,202	4.0983	3.315	3.307	3.315	3.266	3.404	4,107,640	3.3214	-0.97%
2021-08-13	0	4.130	4.120	4.130	4.010	4.200	6,598,600	27,079,246	4.1038	3.347	3.339	3.347	3.250	3.404	8,141,986	3.3259	1.72%
2021-08-12	0	4.060	4.060	4.070	3.920	4.120	7,847,000	31,854,670	4.0595	3.290	3.290	3.298	3.177	3.339	9,682,382	3.2900	2.78%
2021-08-11	0	3.950	3.920	3.950	3.860	3.990	3,674,000	14,397,200	3.9187	3.201	3.177	3.201	3.128	3.234	4,533,334	3.1759	0.25%
2021-08-10	0	3.940	3.900	3.940	3.770	3.990	10,667,000	41,727,100	3.9118	3.193	3.161	3.193	3.055	3.234	13,161,969	3.1703	0.25%
2021-08-09	0	3.930	3.930	3.940	3.800	3.990	7,863,500	30,587,450	3.8898	3.185	3.185	3.193	3.080	3.234	9,702,741	3.1525	2.08%
2021-08-06	0	3.850	3.840	3.850	3.780	3.930	2,365,000	9,108,415	3.8513	3.120	3.112	3.120	3.063	3.185	2,918,164	3.1213	1.58%
2021-08-05	0	3.790	3.770	3.790	3.740	3.990	10,642,000	40,668,562	3.8215	3.072	3.055	3.072	3.031	3.234	13,131,121	3.0971	0.53%
2021-08-04	0	3.770	3.730	3.770	3.680	3.980	58,246,000	199,769,545	3.4298	3.055	3.023	3.055	2.982	3.226	71,869,506	2.7796	1.62%
2021-08-03	0	3.710	3.680	3.710	3.620	3.740	2,704,500	9,959,205	3.6825	3.007	2.982	3.007	2.934	3.031	3,337,072	2.9844	1.37%
2021-08-02	0	3.660	3.630	3.660	3.520	3.740	2,140,000	7,702,490	3.5993	2.966	2.942	2.966	2.853	3.031	2,640,537	2.9170	1.10%
2021-07-30	0	3.620	3.580	3.620	3.500	3.750	2,457,000	8,780,547	3.5737	2.934	2.901	2.934	2.837	3.039	3,031,682	2.8963	0.56%
2021-07-29	0	3.600	3.600	3.610	3.550	3.710	4,305,500	15,517,240	3.6041	2.918	2.918	2.926	2.877	3.007	5,312,539	2.9209	1.12%
2021-07-28	0	3.560	3.530	3.560	3.400	3.630	2,807,500	9,888,315	3.5221	2.885	2.861	2.885	2.755	2.942	3,464,163	2.8545	1.42%
2021-07-27	0	3.510	3.500	3.510	3.380	3.820	3,992,000	14,444,330	3.6183	2.845	2.837	2.845	2.739	3.096	4,925,713	2.9324	-6.40%
2021-07-26	0	3.750	3.740	3.750	3.610	3.770	2,251,500	8,381,695	3.7227	3.039	3.031	3.039	2.926	3.055	2,778,117	3.0170	-0.27%
2021-07-23	0	3.760	3.750	3.760	3.690	3.840	2,772,500	10,388,845	3.7471	3.047	3.039	3.047	2.991	3.112	3,420,977	3.0368	0.27%
2021-07-22	0	3.750	3.710	3.750	3.660	3.940	2,774,000	10,354,112	3.7326	3.039	3.007	3.039	2.966	3.193	3,422,827	3.0250	2.46%
2021-07-21	0	3.660	3.650	3.660	3.620	3.770	2,842,500	10,436,493	3.6716	2.966	2.958	2.966	2.934	3.055	3,507,349	2.9756	-1.88%
2021-07-20	0	3.730	3.700	3.730	3.650	3.790	2,623,000	9,734,909	3.7114	3.023	2.999	3.023	2.958	3.072	3,236,509	3.0078	-2.36%
2021-07-19	0	3.820	3.800	3.820	3.720	3.920	2,326,500	8,777,315	3.7728	3.096	3.080	3.096	3.015	3.177	2,870,659	3.0576	-3.05%
2021-07-16	0	3.940	3.920	3.940	3.880	4.120	4,025,500	16,008,140	3.9767	3.193	3.177	3.193	3.145	3.339	4,967,048	3.2229	-0.76%
2021-07-15	0	3.970	3.940	3.970	3.890	3.990	2,484,000	9,811,695	3.9500	3.217	3.193	3.217	3.153	3.234	3,064,998	3.2012	1.53%
2021-07-14	0	3.910	3.890	3.910	3.870	3.990	1,976,000	7,729,585	3.9117	3.169	3.153	3.169	3.136	3.234	2,438,178	3.1702	-1.76%
2021-07-13	0	3.980	3.970	3.980	3.680	4.070	15,474,500	61,362,575	3.9654	3.226	3.217	3.226	2.982	3.298	19,093,924	3.2137	7.57%
2021-07-12	0	3.700	3.670	3.700	3.580	3.700	1,854,500	6,787,630	3.6601	2.999	2.974	2.999	2.901	2.999	2,288,260	2.9663	1.93%
2021-07-09	0	3.630	3.600	3.630	3.460	3.640	1,925,500	6,835,400	3.5499	2.942	2.918	2.942	2.804	2.950	2,375,867	2.8770	4.01%
2021-07-08	0	3.490	3.480	3.490	3.460	3.680	3,190,000	11,329,420	3.5515	2.828	2.820	2.828	2.804	2.982	3,936,128	2.8783	-2.79%
2021-07-07	0	3.590	3.580	3.590	3.450	3.710	2,115,500	7,524,969	3.5571	2.909	2.901	2.909	2.796	3.007	2,610,307	2.8828	3.16%
2021-07-06	0	3.480	3.450	3.480	3.400	3.490	1,741,000	6,042,935	3.4710	2.820	2.796	2.820	2.755	2.828	2,148,213	2.8130	1.75%
2021-07-05	0	3.420	3.400	3.420	3.370	3.480	1,427,500	4,869,995	3.4116	2.772	2.755	2.772	2.731	2.820	1,761,387	2.7649	-0.29%
2021-07-02	0	3.430	3.410	3.430	3.380	3.500	1,507,500	5,176,295	3.4337	2.780	2.764	2.780	2.739	2.837	1,860,098	2.7828	0.59%
2021-06-30	0	3.410	3.380	3.410	3.300	3.440	2,026,500	6,790,017	3.3506	2.764	2.739	2.764	2.674	2.788	2,500,490	2.7155	2.40%
2021-06-29	0	3.330	3.300	3.330	3.280	3.390	2,356,500	7,816,925	3.3172	2.699	2.674	2.699	2.658	2.747	2,907,676	2.6884	-0.30%
2021-06-28	0	3.340	3.310	3.340	3.290	3.400	315,000	1,051,745	3.3389	2.707	2.683	2.707	2.666	2.755	388,677	2.7060	0.60%
2021-06-25	0	3.320	3.310	3.320	3.270	3.320	622,000	2,057,065	3.3072	2.691	2.683	2.691	2.650	2.691	767,483	2.6803	0.30%
2021-06-24	0	3.310	3.300	3.310	3.270	3.360	1,878,000	6,227,790	3.3162	2.683	2.674	2.683	2.650	2.723	2,317,257	2.6876	0.00%
2021-06-23	0	3.310	3.280	3.310	3.260	3.360	1,001,000	3,304,025	3.3007	2.683	2.658	2.683	2.642	2.723	1,235,130	2.6750	-0.30%
2021-06-22	0	3.320	3.280	3.320	3.210	3.320	2,111,000	6,919,845	3.2780	2.691	2.658	2.691	2.602	2.691	2,604,754	2.6566	0.30%
2021-06-21	0	3.310	3.300	3.310	3.250	3.380	1,723,000	5,697,895	3.3070	2.683	2.674	2.683	2.634	2.739	2,126,003	2.6801	-1.19%
2021-06-18	0	3.350	3.350	3.360	3.320	3.480	3,627,000	12,215,435	3.3679	2.715	2.715	2.723	2.691	2.820	4,475,341	2.7295	-0.30%
2021-06-17	0	3.360	3.360	3.380	3.250	3.450	5,494,000	18,321,205	3.3348	2.723	2.723	2.739	2.634	2.796	6,779,025	2.7026	-0.62%
2021-06-16	0	3.460	3.450	3.460	3.370	3.580	4,213,500	14,597,000	3.4643	2.740	2.732	2.740	2.669	2.835	5,320,500	2.7435	-2.54%
2021-06-15	0	3.550	3.540	3.550	3.490	3.600	3,527,000	12,476,680	3.5375	2.811	2.803	2.811	2.764	2.851	4,453,638	2.8015	2.01%
2021-06-11	0	3.480	3.460	3.480	3.440	3.520	3,358,000	11,622,870	3.4612	2.756	2.740	2.756	2.724	2.788	4,240,237	2.7411	-0.85%
2021-06-10	0	3.510	3.480	3.520	3.460	3.560	3,620,000	12,660,700	3.4974	2.780	2.756	2.788	2.740	2.819	4,571,072	2.7697	-0.28%
2021-06-09	0	3.520	3.510	3.520	3.480	3.560	2,249,000	7,927,160	3.5247	2.788	2.780	2.788	2.756	2.819	2,839,873	2.7914	-0.28%
2021-06-08	0	3.530	3.530	3.540	3.530	3.640	1,430,500	5,086,265	3.5556	2.796	2.796	2.803	2.796	2.883	1,806,331	2.8158	-1.94%
2021-06-07	0	3.600	3.570	3.600	3.560	3.660	1,857,000	6,689,608	3.6024	2.851	2.827	2.851	2.819	2.898	2,344,884	2.8529	0.28%
2021-06-04	0	3.590	3.590	3.630	3.550	3.650	2,520,500	9,074,620	3.6003	2.843	2.843	2.875	2.811	2.891	3,182,704	2.8512	-1.37%
2021-06-03	0	3.640	3.630	3.640	3.610	3.700	2,221,500	8,074,415	3.6347	2.883	2.875	2.883	2.859	2.930	2,805,148	2.8784	-1.89%
2021-06-02	0	3.710	3.680	3.710	3.560	3.710	4,667,500	17,163,335	3.6772	2.938	2.914	2.938	2.819	2.938	5,893,778	2.9121	1.64%
2021-06-01	0	3.650	3.620	3.650	3.500	3.650	2,426,500	8,638,285	3.5600	2.891	2.867	2.891	2.772	2.891	3,064,007	2.8193	3.40%
2021-05-31	0	3.530	3.520	3.530	3.440	3.660	2,988,000	10,456,686	3.4996	2.796	2.788	2.796	2.724	2.898	3,773,028	2.7714	-1.40%
2021-05-28	0	3.580	3.550	3.580	3.510	3.600	1,586,000	5,662,435	3.5703	2.835	2.811	2.835	2.780	2.851	2,002,685	2.8274	1.13%
2021-05-27	0	3.540	3.530	3.540	3.490	3.600	3,116,778	11,008,880	3.5321	2.803	2.796	2.803	2.764	2.851	3,935,640	2.7972	-0.56%
2021-05-26	0	3.560	3.560	3.570	3.500	3.600	2,237,000	7,939,055	3.5490	2.819	2.819	2.827	2.772	2.851	2,824,720	2.8106	0.56%
2021-05-25	0	3.540	3.530	3.540	3.450	3.580	2,211,500	7,744,482	3.5019	2.803	2.796	2.803	2.732	2.835	2,792,521	2.7733	-0.56%
2021-05-24	0	3.560	3.540	3.560	3.510	3.650	2,194,000	7,819,970	3.5643	2.819	2.803	2.819	2.780	2.891	2,770,423	2.8227	-1.11%
2021-05-21	0	3.600	3.590	3.600	3.560	3.650	1,410,000	5,095,600	3.6139	2.851	2.843	2.851	2.819	2.891	1,780,445	2.8620	-0.55%
2021-05-20	0	3.620	3.590	3.620	3.550	3.650	416,010	1,499,335	3.6041	2.867	2.843	2.867	2.811	2.891	525,307	2.8542	1.12%
2021-05-18	0	3.580	3.580	3.590	3.570	3.680	4,801,000	17,330,480	3.6098	2.835	2.835	2.843	2.827	2.914	6,062,353	2.8587	-1.38%
2021-05-17	0	3.630	3.630	3.660	3.590	3.710	2,826,000	10,325,735	3.6538	2.875	2.875	2.898	2.843	2.938	3,568,467	2.8936	2.25%
2021-05-14	0	3.550	3.550	3.560	3.420	3.600	7,707,500	27,257,865	3.5365	2.811	2.811	2.819	2.708	2.851	9,732,469	2.8007	-0.28%
2021-05-13	0	3.560	3.540	3.560	3.450	3.670	4,033,000	14,284,390	3.5419	2.819	2.803	2.819	2.732	2.906	5,092,578	2.8049	-2.20%
2021-05-12	0	3.640	3.620	3.640	3.600	3.810	4,139,500	15,054,899	3.6369	2.883	2.867	2.883	2.851	3.017	5,227,059	2.8802	-1.36%
2021-05-11	0	3.690	3.680	3.690	3.580	3.760	4,088,000	14,903,562	3.6457	2.922	2.914	2.922	2.835	2.978	5,162,028	2.8872	-2.89%
2021-05-10	0	3.800	3.740	3.800	3.700	3.880	3,963,500	15,075,515	3.8036	3.009	2.962	3.009	2.930	3.073	5,004,819	3.0122	-0.26%
2021-05-07	0	3.810	3.810	3.820	3.800	3.880	2,667,500	10,223,550	3.8326	3.017	3.017	3.025	3.009	3.073	3,368,324	3.0352	-0.26%
2021-05-06	0	3.820	3.790	3.820	3.780	3.950	3,094,000	11,882,315	3.8404	3.025	3.001	3.025	2.994	3.128	3,906,877	3.0414	-1.55%
2021-05-05	0	3.880	3.880	3.900	3.790	3.940	2,770,500	10,786,665	3.8934	3.073	3.073	3.089	3.001	3.120	3,498,385	3.0833	1.84%
2021-05-04	0	3.810	3.810	3.820	3.740	3.900	8,114,000	30,880,430	3.8058	3.017	3.017	3.025	2.962	3.089	10,245,767	3.0140	-2.06%
2021-05-03	0	3.890	3.850	3.890	3.750	3.920	3,035,500	11,684,270	3.8492	3.081	3.049	3.081	2.970	3.104	3,833,008	3.0483	2.91%
2021-04-30	0	3.780	3.750	3.780	3.730	3.820	2,880,500	10,830,360	3.7599	2.994	2.970	2.994	2.954	3.025	3,637,285	2.9776	-0.79%
2021-04-29	0	3.810	3.790	3.810	3.740	3.900	3,528,500	13,375,355	3.7907	3.017	3.001	3.017	2.962	3.089	4,455,532	3.0020	-0.52%
2021-04-28	0	3.830	3.820	3.830	3.660	3.880	2,934,500	11,042,000	3.7628	3.033	3.025	3.033	2.898	3.073	3,705,473	2.9799	3.79%
2021-04-27	0	3.690	3.670	3.690	3.650	3.770	3,990,000	14,800,060	3.7093	2.922	2.906	2.922	2.891	2.986	5,038,281	2.9375	1.10%
2021-04-26	0	3.650	3.640	3.650	3.570	3.760	4,508,000	16,437,615	3.6463	2.891	2.883	2.891	2.827	2.978	5,692,374	2.8877	-2.41%
2021-04-23	0	3.740	3.730	3.740	3.650	3.810	2,619,000	9,702,945	3.7048	2.962	2.954	2.962	2.891	3.017	3,307,082	2.9340	0.27%
2021-04-22	0	3.730	3.730	3.740	3.670	3.770	810,500	3,016,125	3.7213	2.954	2.954	2.962	2.906	2.986	1,023,440	2.9470	0.27%
2021-04-21	0	3.720	3.720	3.730	3.600	3.730	1,205,500	4,448,990	3.6906	2.946	2.946	2.954	2.851	2.954	1,522,217	2.9227	-0.80%
2021-04-20	0	3.750	3.740	3.750	3.640	3.790	2,375,247	8,856,288	3.7286	2.970	2.962	2.970	2.883	3.001	2,999,289	2.9528	1.08%
2021-04-19	0	3.710	3.700	3.710	3.680	3.800	1,604,000	5,962,786	3.7174	2.938	2.930	2.938	2.914	3.009	2,025,414	2.9440	-1.59%
2021-04-16	0	3.770	3.760	3.770	3.640	3.800	1,356,000	5,093,602	3.7563	2.986	2.978	2.986	2.883	3.009	1,712,258	2.9748	-0.53%
2021-04-15	0	3.790	3.780	3.790	3.750	4.030	3,063,942	11,652,872	3.8032	3.001	2.994	3.001	2.970	3.192	3,868,922	3.0119	-4.05%
2021-04-14	0	3.950	3.940	3.950	3.730	3.950	5,306,500	20,361,538	3.8371	3.128	3.120	3.128	2.954	3.128	6,700,661	3.0387	1.28%
2021-04-13	0	3.900	3.890	3.900	3.760	3.920	2,599,500	9,955,222	3.8297	3.089	3.081	3.089	2.978	3.104	3,282,459	3.0329	1.83%
2021-04-12	0	3.830	3.830	3.840	3.750	3.930	2,440,000	9,299,040	3.8111	3.033	3.033	3.041	2.970	3.112	3,081,054	3.0181	-2.05%
2021-04-09	0	3.910	3.900	3.920	3.880	4.050	2,789,000	10,961,615	3.9303	3.096	3.089	3.104	3.073	3.207	3,521,746	3.1126	0.51%
2021-04-08	0	3.890	3.880	3.890	3.850	4.060	4,637,000	18,151,045	3.9144	3.081	3.073	3.081	3.049	3.215	5,855,265	3.1000	-3.71%
2021-04-07	0	4.040	4.020	4.040	3.930	4.230	2,485,000	10,084,070	4.0580	3.199	3.184	3.199	3.112	3.350	3,137,877	3.2137	-3.58%
2021-04-01	0	4.190	4.180	4.190	4.120	4.290	4,304,000	18,016,820	4.1861	3.318	3.310	3.318	3.263	3.397	5,434,777	3.3151	2.44%
2021-03-31	0	4.090	4.090	4.100	4.040	4.180	2,933,500	11,997,301	4.0898	3.239	3.239	3.247	3.199	3.310	3,704,210	3.2388	-0.49%
2021-03-30	0	4.110	4.110	4.120	4.050	4.190	3,601,384	14,861,476	4.1266	3.255	3.255	3.263	3.207	3.318	4,547,565	3.2680	0.24%
2021-03-29	0	4.100	4.070	4.100	3.960	4.160	4,221,500	17,158,125	4.0645	3.247	3.223	3.247	3.136	3.294	5,330,602	3.2188	-0.73%
2021-03-26	0	4.130	4.120	4.130	4.030	4.260	2,094,500	8,636,140	4.1232	3.271	3.263	3.271	3.192	3.374	2,644,782	3.2654	-1.20%
2021-03-25	0	4.180	4.150	4.180	4.080	4.190	2,246,500	9,306,740	4.1428	3.310	3.287	3.310	3.231	3.318	2,836,716	3.2808	0.72%
2021-03-24	0	4.150	4.120	4.150	3.910	4.190	3,144,039	12,918,784	4.1090	3.287	3.263	3.287	3.096	3.318	3,970,063	3.2541	-0.95%
2021-03-23	0	4.190	4.190	4.200	4.060	4.200	2,463,500	10,174,710	4.1302	3.318	3.318	3.326	3.215	3.326	3,110,728	3.2708	-0.24%
2021-03-22	0	4.200	4.190	4.200	4.130	4.360	1,576,500	6,624,955	4.2023	3.326	3.318	3.326	3.271	3.453	1,990,689	3.3280	-1.87%
2021-03-19	0	4.280	4.270	4.280	4.180	4.290	6,732,381	28,440,696	4.2245	3.389	3.382	3.389	3.310	3.397	8,501,160	3.3455	0.47%
2021-03-18	0	4.260	4.250	4.260	4.140	4.260	9,230,000	38,738,310	4.1970	3.374	3.366	3.374	3.279	3.374	11,654,971	3.3238	1.43%
2021-03-17	0	4.200	4.200	4.210	4.070	4.250	6,110,000	25,442,445	4.1641	3.326	3.326	3.334	3.223	3.366	7,715,262	3.2977	1.45%
2021-03-16	0	4.140	4.130	4.140	4.050	4.180	1,685,000	6,945,940	4.1222	3.279	3.271	3.279	3.207	3.310	2,127,695	3.2645	0.49%
2021-03-15	0	4.120	4.100	4.120	4.000	4.280	4,192,500	17,306,515	4.1280	3.263	3.247	3.263	3.168	3.389	5,293,983	3.2691	-0.24%
2021-03-12	0	4.130	4.120	4.130	3.890	4.150	8,395,500	33,903,940	4.0383	3.271	3.263	3.271	3.081	3.287	10,601,225	3.1981	6.44%
2021-03-11	0	3.880	3.860	3.880	3.760	3.900	6,323,500	24,370,565	3.8540	3.073	3.057	3.073	2.978	3.089	7,984,854	3.0521	2.65%
2021-03-10	0	3.780	3.750	3.780	3.500	3.900	9,562,500	35,911,245	3.7554	2.994	2.970	2.994	2.772	3.089	12,074,827	2.9741	7.08%
2021-03-09	0	3.530	3.520	3.530	3.490	3.670	8,045,500	28,425,970	3.5332	2.796	2.788	2.796	2.764	2.906	10,159,270	2.7980	1.44%
2021-03-08	0	3.480	3.450	3.480	3.390	3.610	4,116,000	14,348,355	3.4860	2.756	2.732	2.756	2.685	2.859	5,197,385	2.7607	-0.85%
2021-03-05	0	3.510	3.490	3.510	3.390	3.900	39,566,500	138,289,440	3.4951	2.780	2.764	2.780	2.685	3.089	49,961,690	2.7679	3.24%
2021-03-04	0	3.400	3.380	3.400	3.340	3.410	2,198,000	7,414,070	3.3731	2.693	2.677	2.693	2.645	2.701	2,775,474	2.6713	0.59%
2021-03-03	0	3.380	3.380	3.390	3.300	3.410	1,406,000	4,750,855	3.3790	2.677	2.677	2.685	2.613	2.701	1,775,394	2.6759	0.30%
2021-03-02	0	3.370	3.370	3.380	3.350	3.430	1,363,000	4,600,695	3.3754	2.669	2.669	2.677	2.653	2.716	1,721,097	2.6731	0.30%
2021-03-01	0	3.360	3.360	3.370	3.300	3.390	1,275,500	4,284,720	3.3592	2.661	2.661	2.669	2.613	2.685	1,610,608	2.6603	1.20%
2021-02-26	0	3.320	3.310	3.320	3.230	3.350	2,179,001	7,196,513	3.3027	2.629	2.621	2.629	2.558	2.653	2,751,483	2.6155	0.00%
2021-02-25	0	3.320	3.320	3.330	3.310	3.360	2,485,000	8,293,970	3.3376	2.629	2.629	2.637	2.621	2.661	3,137,877	2.6432	0.61%
2021-02-24	0	3.300	3.300	3.310	3.280	3.400	4,033,500	13,327,390	3.3042	2.613	2.613	2.621	2.598	2.693	5,093,210	2.6167	-0.90%
2021-02-23	0	3.330	3.330	3.340	3.300	3.400	1,794,000	5,988,955	3.3383	2.637	2.637	2.645	2.613	2.693	2,265,332	2.6437	1.22%
2021-02-22	0	3.290	3.290	3.300	3.280	3.440	2,563,500	8,544,760	3.3332	2.605	2.605	2.613	2.598	2.724	3,237,001	2.6397	-3.80%
2021-02-19	0	3.420	3.420	3.450	3.220	3.460	2,265,500	7,662,470	3.3822	2.708	2.708	2.732	2.550	2.740	2,860,708	2.6785	1.18%
2021-02-18	0	3.380	3.370	3.380	3.310	3.400	2,531,000	8,525,295	3.3684	2.677	2.669	2.677	2.621	2.693	3,195,962	2.6675	0.30%
2021-02-17	0	3.370	3.360	3.370	3.300	3.390	1,976,000	6,613,810	3.3471	2.669	2.661	2.669	2.613	2.685	2,495,149	2.6507	-0.59%
2021-02-16	0	3.390	3.360	3.390	3.310	3.470	2,427,000	8,193,970	3.3762	2.685	2.661	2.685	2.621	2.748	3,064,639	2.6737	-2.02%
2021-02-11	0	3.460	3.440	3.460	3.270	3.510	2,024,500	7,000,235	3.4578	2.740	2.724	2.740	2.590	2.780	2,556,391	2.7383	0.00%
2021-02-10	0	3.460	3.450	3.460	3.370	3.500	1,971,500	6,773,035	3.4355	2.740	2.732	2.740	2.669	2.772	2,489,466	2.7207	-1.42%
2021-02-09	0	3.510	3.500	3.510	3.460	3.540	5,418,000	19,013,544	3.5093	2.780	2.772	2.780	2.740	2.803	6,841,455	2.7792	0.00%
2021-02-08	0	3.510	3.490	3.510	3.430	3.530	2,747,500	9,617,777	3.5006	2.780	2.764	2.780	2.716	2.796	3,469,343	2.7722	0.86%
2021-02-05	0	3.480	3.480	3.500	3.460	3.640	2,160,000	7,566,445	3.5030	2.756	2.756	2.772	2.740	2.883	2,727,490	2.7741	-1.14%
2021-02-04	0	3.520	3.510	3.520	3.410	3.550	2,846,000	9,894,135	3.4765	2.788	2.780	2.788	2.701	2.811	3,593,721	2.7532	2.03%
2021-02-03	0	3.450	3.440	3.450	3.420	3.490	4,891,465	16,873,711	3.4496	2.732	2.724	2.732	2.708	2.764	6,176,585	2.7319	0.29%
2021-02-02	0	3.440	3.430	3.440	3.380	3.480	4,412,500	15,229,035	3.4513	2.724	2.716	2.724	2.677	2.756	5,571,783	2.7332	0.29%
2021-02-01	0	3.430	3.410	3.430	3.300	3.490	5,446,000	18,614,210	3.4180	2.716	2.701	2.716	2.613	2.764	6,876,811	2.7068	0.59%
2021-01-29	0	3.410	3.400	3.410	3.320	3.510	3,501,000	11,864,695	3.3889	2.701	2.693	2.701	2.629	2.780	4,420,807	2.6838	-1.73%
2021-01-28	0	3.470	3.460	3.470	3.300	3.540	10,348,000	35,121,532	3.3940	2.748	2.740	2.748	2.613	2.803	13,066,699	2.6879	1.46%
2021-01-27	0	3.420	3.410	3.420	3.340	3.440	6,893,500	23,559,725	3.4177	2.708	2.701	2.708	2.645	2.724	8,704,609	2.7066	2.40%
2021-01-26	0	3.340	3.330	3.350	3.310	3.430	1,300,500	4,367,965	3.3587	2.645	2.637	2.653	2.621	2.716	1,642,177	2.6599	-2.91%
2021-01-25	0	3.440	3.420	3.440	3.360	3.570	2,965,500	10,125,353	3.4144	2.724	2.708	2.724	2.661	2.827	3,744,617	2.7040	-1.43%
2021-01-22	0	3.490	3.460	3.490	3.460	3.550	2,078,500	7,256,325	3.4911	2.764	2.740	2.764	2.740	2.811	2,624,578	2.7648	-1.69%
2021-01-21	0	3.550	3.520	3.550	3.490	3.590	4,217,000	14,926,700	3.5396	2.811	2.788	2.811	2.764	2.843	5,324,920	2.8032	0.28%
2021-01-20	0	3.540	3.520	3.540	3.460	3.570	3,264,500	11,531,825	3.5325	2.803	2.788	2.803	2.740	2.827	4,122,172	2.7975	1.43%
2021-01-19	0	3.490	3.480	3.490	3.420	3.530	2,137,000	7,443,065	3.4830	2.764	2.756	2.764	2.708	2.796	2,698,448	2.7583	2.05%
2021-01-18	0	3.420	3.410	3.420	3.310	3.450	1,086,500	3,686,445	3.3930	2.708	2.701	2.708	2.621	2.732	1,371,953	2.6870	0.29%
2021-01-15	0	3.410	3.400	3.410	3.350	3.540	1,561,000	5,345,410	3.4243	2.701	2.693	2.701	2.653	2.803	1,971,117	2.7119	-1.16%
2021-01-14	0	3.450	3.440	3.450	3.440	3.550	2,337,000	8,171,775	3.4967	2.732	2.724	2.732	2.724	2.811	2,950,993	2.7692	-1.71%
2021-01-13	0	3.510	3.510	3.520	3.450	3.580	1,440,000	5,040,975	3.5007	2.780	2.780	2.788	2.732	2.835	1,818,327	2.7723	0.29%
2021-01-12	0	3.500	3.490	3.500	3.380	3.500	1,115,000	3,856,502	3.4587	2.772	2.764	2.772	2.677	2.772	1,407,941	2.7391	1.45%
2021-01-11	0	3.450	3.430	3.450	3.390	3.600	1,292,000	4,433,255	3.4313	2.732	2.716	2.732	2.685	2.851	1,631,443	2.7174	-2.54%
2021-01-08	0	3.540	3.520	3.540	3.380	3.600	1,963,000	6,852,950	3.4911	2.803	2.788	2.803	2.677	2.851	2,478,733	2.7647	0.28%
2021-01-07	0	3.530	3.510	3.530	3.470	3.670	2,412,500	8,456,215	3.5052	2.796	2.780	2.796	2.748	2.906	3,046,329	2.7759	-2.22%
2021-01-06	0	3.610	3.600	3.610	3.560	4.010	4,468,000	16,709,475	3.7398	2.859	2.851	2.859	2.819	3.176	5,641,864	2.9617	-2.96%
2021-01-05	0	3.720	3.720	3.730	3.700	3.810	3,317,510	12,439,533	3.7497	2.946	2.946	2.954	2.930	3.017	4,189,110	2.9695	-0.53%
2021-01-04	0	3.740	3.720	3.740	3.600	3.740	1,558,000	5,741,190	3.6850	2.962	2.946	2.962	2.851	2.962	1,967,329	2.9183	1.36%
2020-12-31	0	3.690	3.650	3.690	3.560	3.760	2,600,000	9,455,482	3.6367	2.922	2.891	2.922	2.819	2.978	3,283,090	2.8801	-0.81%
2020-12-30	0	3.720	3.710	3.720	3.650	3.730	3,128,500	11,512,988	3.6800	2.946	2.938	2.946	2.891	2.954	3,950,442	2.9144	1.09%
2020-12-29	0	3.680	3.660	3.680	3.650	3.770	2,113,000	7,807,060	3.6948	2.914	2.898	2.914	2.891	2.986	2,668,142	2.9260	-2.65%
2020-12-28	0	3.780	3.770	3.780	3.740	3.920	3,145,500	12,096,425	3.8456	2.994	2.986	2.994	2.962	3.104	3,971,908	3.0455	-3.08%
2020-12-24	0	3.900	3.890	3.900	3.760	3.900	1,889,500	7,240,265	3.8318	3.089	3.081	3.089	2.978	3.089	2,385,923	3.0346	3.17%
2020-12-23	0	3.780	3.780	3.790	3.710	3.920	5,821,100	22,378,030	3.8443	2.994	2.994	3.001	2.938	3.104	7,350,460	3.0444	-1.31%
2020-12-22	0	3.830	3.780	3.830	3.700	3.920	2,917,000	11,062,240	3.7923	3.033	2.994	3.033	2.930	3.104	3,683,375	3.0033	0.79%
2020-12-21	0	3.800	3.780	3.800	3.720	3.840	3,644,000	13,808,930	3.7895	3.009	2.994	3.009	2.946	3.041	4,601,377	3.0010	1.88%
2020-12-18	0	3.730	3.730	3.740	3.670	3.790	6,455,500	24,168,797	3.7439	2.954	2.954	2.962	2.906	3.001	8,151,534	2.9649	-0.80%
2020-12-17	0	3.760	3.760	3.770	3.730	3.820	3,606,000	13,607,800	3.7737	2.978	2.978	2.986	2.954	3.025	4,553,394	2.9885	-0.53%
2020-12-16	0	3.780	3.770	3.780	3.730	3.840	3,469,000	13,094,055	3.7746	2.994	2.986	2.994	2.954	3.041	4,380,400	2.9892	0.27%
2020-12-15	0	3.770	3.760	3.770	3.740	3.890	3,378,500	12,832,425	3.7983	2.986	2.978	2.986	2.962	3.081	4,266,123	3.0080	-2.08%
2020-12-14	0	3.850	3.850	3.890	3.770	3.900	7,112,500	27,202,950	3.8247	3.049	3.049	3.081	2.986	3.089	8,981,146	3.0289	0.26%
2020-12-11	0	3.840	3.830	3.840	3.770	3.890	11,416,500	43,618,805	3.8207	3.041	3.033	3.041	2.986	3.081	14,415,923	3.0257	-1.03%
2020-12-10	0	3.880	3.850	3.880	3.720	3.930	14,015,000	54,091,725	3.8596	3.073	3.049	3.073	2.946	3.112	17,697,120	3.0565	-0.77%
2020-12-09	0	3.910	3.900	3.910	3.780	4.040	6,702,500	26,328,725	3.9282	3.096	3.089	3.096	2.994	3.199	8,463,428	3.1109	-2.98%
2020-12-08	0	4.030	4.020	4.030	3.970	4.070	5,815,500	23,390,320	4.0221	3.192	3.184	3.192	3.144	3.223	7,343,389	3.1852	0.25%
2020-12-07	0	4.020	4.010	4.020	3.970	4.090	5,172,500	20,855,690	4.0320	3.184	3.176	3.184	3.144	3.239	6,531,456	3.1931	-1.95%
2020-12-04	0	4.100	4.070	4.100	4.030	4.160	4,381,000	17,899,415	4.0857	3.247	3.223	3.247	3.192	3.294	5,532,007	3.2356	0.00%
2020-12-03	0	4.100	4.080	4.100	3.990	4.120	8,003,000	32,617,140	4.0756	3.247	3.231	3.247	3.160	3.263	10,105,605	3.2276	0.74%
2020-12-02	0	4.070	4.070	4.120	4.010	4.180	3,162,500	12,969,650	4.1011	3.223	3.223	3.263	3.176	3.310	3,993,374	3.2478	-1.93%
2020-12-01	0	4.150	4.130	4.150	3.950	4.200	11,967,500	48,641,680	4.0645	3.287	3.271	3.287	3.128	3.326	15,111,686	3.2188	0.48%
2020-11-30	0	4.130	4.130	4.140	3.950	4.140	11,222,000	45,842,090	4.0850	3.271	3.271	3.279	3.128	3.279	14,170,323	3.2351	2.23%
2020-11-27	0	4.040	4.010	4.040	3.910	4.050	14,066,090	55,780,630	3.9656	3.199	3.176	3.199	3.096	3.207	17,761,632	3.1405	2.54%
2020-11-26	0	3.940	3.940	3.960	3.830	4.030	11,360,500	44,633,447	3.9288	3.120	3.120	3.136	3.033	3.192	14,345,211	3.1114	1.03%
2020-11-25	0	3.900	3.900	3.920	3.820	3.970	6,543,500	25,652,445	3.9203	3.089	3.089	3.104	3.025	3.144	8,262,654	3.1046	-2.01%
2020-11-24	0	3.980	3.960	3.980	3.910	4.150	8,962,000	35,725,915	3.9864	3.152	3.136	3.152	3.096	3.287	11,316,560	3.1570	0.25%
2020-11-23	0	3.970	3.970	3.980	3.890	4.000	7,882,000	31,119,405	3.9482	3.144	3.144	3.152	3.081	3.168	9,952,815	3.1267	-0.75%
2020-11-20	0	4.000	3.990	4.000	3.820	4.000	11,420,500	44,557,175	3.9015	3.168	3.160	3.168	3.025	3.168	14,420,974	3.0897	0.00%
2020-11-19	0	4.000	3.990	4.000	3.830	4.010	11,978,329	47,452,456	3.9615	3.168	3.160	3.168	3.033	3.176	15,125,360	3.1373	-0.74%
2020-11-18	0	4.030	4.030	4.040	3.830	4.070	12,883,000	51,175,520	3.9723	3.192	3.192	3.199	3.033	3.223	16,267,713	3.1458	4.68%
2020-11-17	0	3.850	3.850	3.860	3.700	3.870	12,534,000	47,774,735	3.8116	3.049	3.049	3.057	2.930	3.065	15,827,021	3.0186	4.05%
2020-11-16	0	3.700	3.700	3.710	3.320	3.700	15,755,795	55,285,723	3.5089	2.930	2.930	2.938	2.629	2.930	19,895,268	2.7788	7.56%
2020-11-13	0	3.440	3.440	3.450	3.250	3.550	15,805,000	53,773,750	3.4023	2.724	2.724	2.732	2.574	2.811	19,957,401	2.6944	1.47%
2020-11-12	0	3.390	3.380	3.390	2.840	3.440	49,915,500	155,542,995	3.1161	2.685	2.677	2.685	2.249	2.724	63,029,652	2.4678	0.00%
2020-11-11	0	3.390	3.380	3.390	3.370	3.540	2,973,000	10,146,630	3.4129	2.685	2.677	2.685	2.669	2.803	3,754,088	2.7028	-2.31%
2020-11-10	0	3.470	3.460	3.470	3.320	3.600	7,761,500	26,492,550	3.4133	2.748	2.740	2.748	2.629	2.851	9,800,656	2.7031	-2.25%
2020-11-09	0	3.550	3.530	3.550	3.480	3.710	7,872,500	28,183,470	3.5800	2.811	2.796	2.811	2.756	2.938	9,940,819	2.8351	2.60%
2020-11-06	0	3.460	3.440	3.460	3.310	3.470	8,372,000	28,553,290	3.4106	2.740	2.724	2.740	2.621	2.748	10,571,551	2.7010	1.76%
2020-11-05	0	3.400	3.380	3.400	3.210	3.410	6,682,000	22,129,060	3.3117	2.693	2.677	2.693	2.542	2.701	8,437,542	2.6227	5.59%
2020-11-04	0	3.220	3.220	3.230	3.140	3.240	3,433,000	10,970,852	3.1957	2.550	2.550	2.558	2.487	2.566	4,334,942	2.5308	1.26%
2020-11-03	0	3.180	3.170	3.180	3.100	3.180	5,038,000	15,887,646	3.1536	2.518	2.510	2.518	2.455	2.518	6,361,619	2.4974	2.25%
2020-11-02	0	3.110	3.100	3.110	3.050	3.110	2,438,500	7,535,110	3.0901	2.463	2.455	2.463	2.415	2.463	3,079,160	2.4471	2.30%
2020-10-30	0	3.040	3.020	3.040	2.940	3.080	4,412,500	13,297,985	3.0137	2.407	2.392	2.407	2.328	2.439	5,571,783	2.3867	-1.30%
2020-10-29	0	3.080	3.070	3.080	3.020	3.100	1,968,500	6,031,038	3.0638	2.439	2.431	2.439	2.392	2.455	2,485,678	2.4263	-3.14%
2020-10-28	0	3.180	3.090	3.180	3.040	3.280	3,817,000	11,869,495	3.1096	2.518	2.447	2.518	2.407	2.598	4,819,829	2.4626	-0.93%
2020-10-27	0	3.210	3.200	3.210	3.150	3.440	6,549,000	21,430,185	3.2723	2.542	2.534	2.542	2.495	2.724	8,269,599	2.5914	-1.23%
2020-10-23	0	3.250	3.240	3.250	3.050	3.380	13,047,000	42,614,135	3.2662	2.574	2.566	2.574	2.415	2.677	16,474,800	2.5866	7.26%
2020-10-22	0	3.030	3.030	3.040	3.030	3.090	4,916,000	14,975,625	3.0463	2.400	2.400	2.407	2.400	2.447	6,207,566	2.4125	-0.33%
2020-10-21	0	3.040	3.040	3.050	3.010	3.150	4,430,000	13,547,160	3.0580	2.407	2.407	2.415	2.384	2.495	5,593,881	2.4218	0.00%
2020-10-20	0	3.040	3.030	3.040	3.010	3.180	4,695,000	14,338,098	3.0539	2.407	2.400	2.407	2.384	2.518	5,928,503	2.4185	-0.65%
2020-10-19	0	3.060	3.040	3.060	3.020	3.210	4,311,500	13,262,830	3.0762	2.423	2.407	2.423	2.392	2.542	5,444,248	2.4361	-1.61%
2020-10-16	0	3.110	3.100	3.110	2.980	3.190	60,613,000	183,139,305	3.0215	2.463	2.455	2.463	2.360	2.526	76,537,674	2.3928	0.00%
2020-10-15	0	3.110	3.080	3.110	3.040	3.160	2,595,000	8,070,053	3.1098	2.463	2.439	2.463	2.407	2.503	3,276,777	2.4628	0.32%
2020-10-14	0	3.100	3.070	3.100	2.970	3.120	2,097,300	6,407,587	3.0552	2.455	2.431	2.455	2.352	2.471	2,648,317	2.4195	2.65%
2020-10-12	0	3.020	3.020	3.030	2.960	3.030	2,444,500	7,349,975	3.0067	2.392	2.392	2.400	2.344	2.400	3,086,736	2.3811	0.67%
2020-10-09	0	3.000	2.980	3.000	2.930	3.020	2,447,933	7,289,402	2.9778	2.376	2.360	2.376	2.320	2.392	3,091,071	2.3582	0.33%
2020-10-08	0	2.990	2.970	2.990	2.930	3.050	2,437,500	7,243,965	2.9719	2.368	2.352	2.368	2.320	2.415	3,077,897	2.3535	-0.99%
2020-10-07	0	3.020	2.990	3.020	2.900	3.020	1,882,500	5,593,280	2.9712	2.392	2.368	2.392	2.297	2.392	2,377,084	2.3530	1.34%
2020-10-06	0	2.980	2.970	2.980	2.960	3.070	2,042,500	6,093,817	2.9835	2.360	2.352	2.360	2.344	2.431	2,579,120	2.3628	-1.97%
2020-10-05	0	3.040	3.020	3.040	2.980	3.080	1,633,000	4,961,617	3.0383	2.407	2.392	2.407	2.360	2.439	2,062,033	2.4062	-0.98%
2020-09-30	0	3.070	3.020	3.070	2.920	3.130	1,993,000	6,114,460	3.0680	2.431	2.392	2.431	2.312	2.479	2,516,615	2.4296	1.99%
2020-09-29	0	3.010	2.990	3.010	2.980	3.090	1,758,500	5,323,070	3.0271	2.384	2.368	2.384	2.360	2.447	2,220,506	2.3972	-1.63%
2020-09-28	0	3.060	3.030	3.060	2.960	3.080	1,871,500	5,620,620	3.0033	2.423	2.400	2.423	2.344	2.439	2,363,194	2.3784	1.66%
2020-09-25	0	3.010	3.000	3.010	2.970	3.100	1,993,500	6,034,075	3.0269	2.384	2.376	2.384	2.352	2.455	2,517,246	2.3971	-2.90%
2020-09-24	0	3.100	3.080	3.100	3.050	3.300	2,259,500	6,988,945	3.0931	2.455	2.439	2.455	2.415	2.613	2,853,132	2.4496	-4.02%
2020-09-23	0	3.230	3.180	3.230	3.120	3.240	727,500	2,327,945	3.1999	2.558	2.518	2.558	2.471	2.566	918,634	2.5341	0.31%
2020-09-22	0	3.220	3.220	3.230	3.060	3.250	1,589,500	5,053,630	3.1794	2.550	2.550	2.558	2.423	2.574	2,007,105	2.5179	4.89%
2020-09-21	0	3.070	3.040	3.070	3.000	3.190	6,196,500	19,118,520	3.0854	2.431	2.407	2.431	2.376	2.526	7,824,488	2.4434	0.66%
2020-09-18	0	3.050	3.050	3.090	3.050	3.310	5,871,500	18,556,375	3.1604	2.415	2.415	2.447	2.415	2.621	7,414,102	2.5028	-7.58%
2020-09-17	0	3.300	3.260	3.300	3.180	3.300	1,469,000	4,783,422	3.2562	2.613	2.582	2.613	2.518	2.613	1,854,946	2.5787	0.30%
2020-09-16	0	3.290	3.270	3.290	3.230	3.330	2,001,586	6,591,603	3.2932	2.605	2.590	2.605	2.558	2.637	2,527,457	2.6080	0.61%
2020-09-15	0	3.270	3.270	3.280	3.240	3.350	1,741,500	5,719,401	3.2842	2.590	2.590	2.598	2.566	2.653	2,199,039	2.6009	-1.21%
2020-09-14	0	3.310	3.260	3.310	3.250	3.380	1,967,096	6,466,577	3.2874	2.621	2.582	2.621	2.574	2.677	2,483,905	2.6034	0.00%
2020-09-11	0	3.310	3.270	3.310	3.180	3.330	2,014,000	6,519,500	3.2371	2.621	2.590	2.621	2.518	2.637	2,543,132	2.5636	1.85%
2020-09-10	0	3.250	3.240	3.250	3.210	3.280	1,631,626	5,294,845	3.2451	2.574	2.566	2.574	2.542	2.598	2,060,298	2.5699	-0.31%
2020-09-09	0	3.260	3.260	3.280	3.250	3.490	1,951,500	6,399,580	3.2793	2.582	2.582	2.598	2.574	2.764	2,464,212	2.5970	-3.55%
2020-09-08	0	3.380	3.370	3.380	3.360	3.550	1,662,000	5,657,650	3.4041	2.677	2.669	2.677	2.661	2.811	2,098,652	2.6958	-2.03%
2020-09-07	0	3.450	3.450	3.460	3.290	3.460	4,366,500	14,735,810	3.3747	2.732	2.732	2.740	2.605	2.740	5,513,698	2.6726	2.68%
2020-09-04	0	3.360	3.360	3.370	3.250	3.450	2,357,000	7,806,707	3.3121	2.661	2.661	2.669	2.574	2.732	2,976,248	2.6230	-2.04%
2020-09-03	0	3.430	3.400	3.430	3.360	3.470	1,624,064	5,539,265	3.4107	2.716	2.693	2.716	2.661	2.748	2,050,750	2.7011	-0.29%
2020-09-02	0	3.440	3.430	3.440	3.400	3.590	2,151,000	7,392,402	3.4367	2.724	2.716	2.724	2.693	2.843	2,716,126	2.7217	-2.27%
2020-09-01	0	3.520	3.470	3.520	3.490	3.650	1,737,000	6,150,695	3.5410	2.788	2.748	2.788	2.764	2.891	2,193,357	2.8042	-1.12%
2020-08-31	0	3.560	3.560	3.570	3.540	3.670	1,594,000	5,714,057	3.5847	2.819	2.819	2.827	2.803	2.906	2,012,787	2.8389	0.00%
2020-08-28	0	3.560	3.550	3.560	3.530	3.640	1,717,000	6,107,160	3.5569	2.819	2.811	2.819	2.796	2.883	2,168,102	2.8168	0.28%
2020-08-27	0	3.550	3.520	3.550	3.490	3.600	1,951,500	6,873,980	3.5224	2.811	2.788	2.811	2.764	2.851	2,464,212	2.7895	-1.39%
2020-08-26	0	3.600	3.590	3.600	3.590	3.780	2,362,000	8,634,465	3.6556	2.851	2.843	2.851	2.843	2.994	2,982,561	2.8950	-0.83%
2020-08-25	0	3.630	3.620	3.630	3.560	3.640	2,683,000	9,700,360	3.6155	2.875	2.867	2.875	2.819	2.883	3,387,897	2.8632	0.83%
2020-08-24	0	3.600	3.590	3.600	3.580	3.650	1,528,500	5,514,675	3.6079	2.851	2.843	2.851	2.835	2.891	1,930,078	2.8572	-0.55%
2020-08-21	0	3.620	3.610	3.620	3.500	3.650	2,785,500	9,988,365	3.5858	2.867	2.859	2.867	2.772	2.891	3,517,326	2.8398	3.43%
2020-08-20	0	3.500	3.460	3.500	3.480	3.530	1,643,918	5,742,585	3.4932	2.772	2.740	2.772	2.756	2.796	2,075,820	2.7664	-0.57%
2020-08-19	0	3.520	3.460	3.520	3.490	3.580	1,648,500	5,829,445	3.5362	2.788	2.740	2.788	2.764	2.835	2,081,606	2.8005	-0.28%
2020-08-18	0	3.530	3.520	3.530	3.500	3.680	1,769,500	6,264,057	3.5400	2.796	2.788	2.796	2.772	2.914	2,234,396	2.8035	-1.40%
2020-08-17	0	3.580	3.560	3.580	3.500	3.620	1,700,000	6,057,327	3.5631	2.835	2.819	2.835	2.772	2.867	2,146,636	2.8218	1.70%
2020-08-14	0	3.520	3.490	3.520	3.450	3.520	427,000	1,493,800	3.4984	2.788	2.764	2.788	2.732	2.788	539,184	2.7705	0.57%
2020-08-13	0	3.500	3.480	3.500	3.400	3.540	444,500	1,534,500	3.4522	2.772	2.756	2.772	2.693	2.803	561,282	2.7339	2.64%
2020-08-12	0	3.410	3.370	3.410	3.350	3.450	736,500	2,498,435	3.3923	2.701	2.669	2.701	2.653	2.732	929,998	2.6865	-1.45%
2020-08-11	0	3.460	3.420	3.460	3.370	3.460	766,500	2,633,737	3.4361	2.740	2.708	2.740	2.669	2.740	967,880	2.7211	2.37%
2020-08-10	0	3.380	3.350	3.380	3.260	3.390	1,045,500	3,491,080	3.3391	2.677	2.653	2.677	2.582	2.685	1,320,181	2.6444	-1.46%
2020-08-07	0	3.430	3.390	3.430	3.360	3.460	644,500	2,195,662	3.4068	2.716	2.685	2.716	2.661	2.740	813,828	2.6979	-1.44%
2020-08-06	0	3.480	3.440	3.480	3.410	3.520	649,500	2,243,345	3.4540	2.756	2.724	2.756	2.701	2.788	820,141	2.7353	-0.85%
2020-08-05	0	3.510	3.490	3.500	3.420	3.520	291,500	1,012,555	3.4736	2.780	2.764	2.772	2.708	2.788	368,085	2.7509	0.86%
2020-08-04	0	3.480	3.450	3.480	3.380	3.490	1,481,000	5,084,050	3.4328	2.756	2.732	2.756	2.677	2.764	1,870,099	2.7186	0.58%
2020-08-03	0	3.460	3.420	3.460	3.420	3.490	388,300	1,341,005	3.4535	2.740	2.708	2.740	2.708	2.764	490,317	2.7350	-0.57%
2020-07-31	0	3.480	3.450	3.480	3.410	3.510	593,000	2,051,735	3.4599	2.756	2.732	2.756	2.701	2.780	748,797	2.7400	0.29%
2020-07-30	0	3.470	3.460	3.470	3.440	3.570	1,191,500	4,158,137	3.4898	2.748	2.740	2.748	2.724	2.827	1,504,539	2.7637	-0.86%
2020-07-29	0	3.500	3.480	3.500	3.440	3.530	959,500	3,331,427	3.4720	2.772	2.756	2.772	2.724	2.796	1,211,587	2.7496	-0.57%
2020-07-28	0	3.520	3.500	3.520	3.400	3.600	1,992,500	7,022,610	3.5245	2.788	2.772	2.788	2.693	2.851	2,515,984	2.7912	4.76%
2020-07-27	0	3.360	3.340	3.360	3.330	3.380	1,069,500	3,596,330	3.3626	2.661	2.645	2.661	2.637	2.677	1,350,487	2.6630	-0.88%
2020-07-24	0	3.390	3.390	3.400	3.330	3.450	1,710,000	5,788,415	3.3850	2.685	2.685	2.693	2.637	2.732	2,159,263	2.6807	-3.14%
2020-07-23	0	3.500	3.480	3.500	3.410	3.510	1,416,000	4,919,337	3.4741	2.772	2.756	2.772	2.701	2.780	1,788,021	2.7513	0.00%
2020-07-22	0	3.500	3.480	3.500	3.450	3.540	1,546,500	5,398,285	3.4906	2.772	2.756	2.772	2.732	2.803	1,952,807	2.7644	-1.41%
2020-07-21	0	3.550	3.520	3.550	3.420	3.550	2,305,068	8,026,115	3.4819	2.811	2.788	2.811	2.708	2.811	2,910,672	2.7575	1.14%
2020-07-20	0	3.510	3.500	3.510	3.420	3.510	2,169,000	7,522,755	3.4683	2.780	2.772	2.780	2.708	2.780	2,738,855	2.7467	0.29%
2020-07-17	0	3.500	3.490	3.500	3.290	3.510	2,363,248	8,058,398	3.4099	2.772	2.764	2.772	2.605	2.780	2,984,137	2.7004	1.45%
2020-07-16	0	3.450	3.430	3.450	3.340	3.570	3,192,752	10,979,404	3.4389	2.732	2.716	2.732	2.645	2.827	4,031,574	2.7234	-4.17%
2020-07-15	0	3.600	3.550	3.600	3.540	3.640	2,080,500	7,427,602	3.5701	2.851	2.811	2.851	2.803	2.883	2,627,104	2.8273	0.00%
2020-07-14	0	3.600	3.550	3.600	3.530	3.710	1,991,000	7,136,680	3.5845	2.851	2.811	2.851	2.796	2.938	2,514,090	2.8387	-2.44%
2020-07-13	0	3.690	3.690	3.700	3.590	3.690	2,374,500	8,664,702	3.6491	2.922	2.922	2.930	2.843	2.922	2,998,345	2.8898	1.10%
2020-07-10	0	3.650	3.650	3.660	3.570	3.790	2,558,500	9,309,355	3.6386	2.891	2.891	2.898	2.827	3.001	3,230,687	2.8815	-2.41%
2020-07-09	0	3.740	3.710	3.740	3.650	3.820	1,833,732	6,838,368	3.7292	2.962	2.938	2.962	2.891	3.025	2,315,503	2.9533	0.00%
2020-07-08	0	3.740	3.700	3.740	3.580	3.740	1,796,747	6,622,236	3.6857	2.962	2.930	2.962	2.835	2.962	2,268,801	2.9188	2.47%
2020-07-07	0	3.650	3.600	3.650	3.550	3.690	12,340,000	44,774,487	3.6284	2.891	2.851	2.891	2.811	2.922	15,582,052	2.8735	0.00%
2020-07-06	0	3.650	3.590	3.650	3.540	3.710	3,874,000	13,985,285	3.6100	2.891	2.843	2.891	2.803	2.938	4,891,805	2.8589	-0.54%
2020-07-03	0	3.670	3.670	3.680	3.630	3.730	2,509,500	9,221,730	3.6747	2.906	2.906	2.914	2.875	2.954	3,168,814	2.9102	-0.81%
2020-07-02	0	3.700	3.680	3.700	3.670	3.850	14,143,000	51,499,330	3.6413	2.930	2.914	2.930	2.906	3.049	17,858,749	2.8837	-3.90%
2020-06-30	0	3.850	3.820	3.850	3.680	3.850	5,557,000	20,838,525	3.7500	3.049	3.025	3.049	2.914	3.049	7,016,974	2.9697	3.77%
2020-06-29	0	3.710	3.690	3.710	3.580	3.750	2,999,000	11,015,097	3.6729	2.938	2.922	2.938	2.835	2.970	3,786,918	2.9087	2.20%
2020-06-26	0	3.630	3.620	3.630	3.480	3.630	1,642,794	5,877,922	3.5780	2.875	2.867	2.875	2.756	2.875	2,074,400	2.8336	2.83%
2020-06-24	0	3.530	3.490	3.530	3.390	3.540	1,915,000	6,692,795	3.4949	2.796	2.764	2.796	2.685	2.803	2,418,122	2.7678	3.22%
2020-06-23	0	3.420	3.370	3.420	3.300	3.430	1,592,000	5,361,935	3.3680	2.708	2.669	2.708	2.613	2.716	2,010,261	2.6673	2.40%
2020-06-22	0	3.340	3.330	3.340	3.260	3.410	2,477,000	8,233,140	3.3238	2.645	2.637	2.645	2.582	2.701	3,127,775	2.6323	-1.47%
2020-06-19	0	3.390	3.320	3.390	3.320	3.440	5,583,500	18,838,685	3.3740	2.685	2.629	2.685	2.629	2.724	7,050,436	2.6720	1.19%
2020-06-18	0	3.350	3.330	3.350	3.220	3.370	994,000	3,299,577	3.3195	2.653	2.637	2.653	2.550	2.669	1,255,151	2.6288	1.67%
2020-06-17	0	3.370	3.360	3.370	3.260	3.480	4,932,172	16,569,904	3.3596	2.609	2.602	2.609	2.524	2.695	6,369,747	2.6013	-2.88%
2020-06-16	0	3.470	3.470	3.480	3.350	3.480	1,458,000	4,981,740	3.4168	2.687	2.687	2.695	2.594	2.695	1,882,962	2.6457	4.83%
2020-06-15	0	3.310	3.310	3.320	3.260	3.420	2,639,000	8,825,935	3.3444	2.563	2.563	2.571	2.524	2.648	3,408,187	2.5896	-4.61%
2020-06-12	0	3.470	3.450	3.470	3.390	3.610	3,034,000	10,493,430	3.4586	2.687	2.671	2.687	2.625	2.795	3,918,317	2.6780	-4.41%
2020-06-11	0	3.630	3.600	3.630	3.450	3.690	2,964,000	10,580,185	3.5696	2.811	2.788	2.811	2.671	2.857	3,827,914	2.7640	-1.63%
2020-06-10	0	3.690	3.630	3.690	3.600	3.690	2,591,000	9,469,970	3.6549	2.857	2.811	2.857	2.788	2.857	3,346,196	2.8301	1.37%
2020-06-09	0	3.640	3.610	3.640	3.590	3.760	2,251,000	8,209,720	3.6471	2.818	2.795	2.818	2.780	2.911	2,907,097	2.8240	-1.62%
2020-06-08	0	3.700	3.690	3.700	3.660	3.780	1,690,375	6,287,025	3.7193	2.865	2.857	2.865	2.834	2.927	2,183,067	2.8799	0.00%
2020-06-05	0	3.700	3.690	3.700	3.660	3.780	2,046,133	7,579,736	3.7044	2.865	2.857	2.865	2.834	2.927	2,642,517	2.8684	0.27%
2020-06-04	0	3.690	3.630	3.690	3.640	3.750	1,142,500	4,186,530	3.6644	2.857	2.811	2.857	2.818	2.904	1,475,503	2.8374	0.00%
2020-06-03	0	3.690	3.680	3.690	3.590	3.710	3,513,000	12,820,250	3.6494	2.857	2.849	2.857	2.780	2.873	4,536,930	2.8258	1.37%
2020-06-02	0	3.640	3.630	3.640	3.600	3.720	2,369,035	8,616,875	3.6373	2.818	2.811	2.818	2.788	2.880	3,059,535	2.8164	-0.82%
2020-06-01	0	3.670	3.620	3.670	3.610	3.770	1,230,000	4,547,530	3.6972	2.842	2.803	2.842	2.795	2.919	1,588,507	2.8628	-0.81%
2020-05-29	0	3.700	3.700	3.710	3.480	3.720	7,015,000	25,130,671	3.5824	2.865	2.865	2.873	2.695	2.880	9,059,655	2.7739	5.71%
2020-05-28	0	3.500	3.500	3.510	3.480	3.620	1,960,500	6,942,537	3.5412	2.710	2.710	2.718	2.695	2.803	2,531,925	2.7420	-1.96%
2020-05-27	0	3.570	3.530	3.570	3.520	3.720	2,686,500	9,656,022	3.5943	2.764	2.733	2.764	2.726	2.880	3,469,531	2.7831	-3.77%
2020-05-26	0	3.710	3.700	3.710	3.610	3.760	1,976,500	7,306,785	3.6968	2.873	2.865	2.873	2.795	2.911	2,552,588	2.8625	1.37%
2020-05-25	0	3.660	3.640	3.660	3.570	3.670	2,230,000	8,071,720	3.6196	2.834	2.818	2.834	2.764	2.842	2,879,976	2.8027	0.00%
2020-05-22	0	3.660	3.630	3.660	3.570	3.730	2,292,945	8,305,100	3.6220	2.834	2.811	2.834	2.764	2.888	2,961,267	2.8046	-1.88%
2020-05-21	0	3.730	3.710	3.730	3.520	3.800	2,812,500	10,262,160	3.6488	2.888	2.873	2.888	2.726	2.942	3,632,256	2.8253	4.19%
2020-05-20	0	3.580	3.550	3.580	3.450	3.590	2,906,000	10,213,985	3.5148	2.772	2.749	2.772	2.671	2.780	3,753,009	2.7215	3.17%
2020-05-19	0	3.470	3.470	3.480	3.330	3.610	4,063,500	13,886,615	3.4174	2.687	2.687	2.695	2.578	2.795	5,247,884	2.6461	1.46%
2020-05-18	0	3.420	3.410	3.420	3.380	3.420	1,528,500	5,196,495	3.3997	2.648	2.640	2.648	2.617	2.648	1,974,010	2.6325	0.00%
2020-05-15	0	3.420	3.400	3.420	3.330	3.450	2,432,908	8,276,227	3.4018	2.648	2.633	2.648	2.578	2.671	3,142,025	2.6340	0.29%
2020-05-14	0	3.410	3.390	3.410	3.350	3.440	1,393,000	4,742,155	3.4043	2.640	2.625	2.640	2.594	2.664	1,799,016	2.6360	-0.29%
2020-05-13	0	3.420	3.390	3.420	3.350	3.440	1,845,000	6,270,070	3.3984	2.648	2.625	2.648	2.594	2.664	2,382,760	2.6314	0.29%
2020-05-12	0	3.410	3.390	3.410	3.250	3.430	2,113,174	7,054,973	3.3386	2.640	2.625	2.640	2.517	2.656	2,729,099	2.5851	-0.87%
2020-05-11	0	3.440	3.420	3.440	3.320	3.520	2,351,000	8,023,760	3.4129	2.664	2.648	2.664	2.571	2.726	3,036,243	2.6427	-0.58%
2020-05-08	0	3.460	3.440	3.460	3.330	3.470	2,964,500	10,064,150	3.3949	2.679	2.664	2.679	2.578	2.687	3,828,560	2.6287	0.87%
2020-05-07	0	3.430	3.410	3.430	3.390	3.640	2,985,090	10,420,509	3.4909	2.656	2.640	2.656	2.625	2.818	3,855,151	2.7030	-5.77%
2020-05-06	0	3.640	3.630	3.640	3.580	3.940	3,029,000	11,356,735	3.7493	2.818	2.811	2.818	2.772	3.051	3,911,859	2.9032	-5.21%
2020-05-05	0	3.840	3.840	3.860	3.830	3.930	1,654,000	6,401,690	3.8704	2.973	2.973	2.989	2.966	3.043	2,136,090	2.9969	-1.54%
2020-05-04	0	3.900	3.840	3.900	3.760	3.980	2,460,000	9,515,486	3.8681	3.020	2.973	3.020	2.911	3.082	3,177,014	2.9951	-1.27%
2020-04-29	0	3.950	3.920	3.950	3.640	3.950	4,673,000	18,091,110	3.8714	3.059	3.035	3.059	2.818	3.059	6,035,034	2.9977	5.90%
2020-04-28	0	3.730	3.710	3.730	3.420	3.730	3,166,200	11,310,889	3.5724	2.888	2.873	2.888	2.648	2.888	4,089,049	2.7661	7.49%
2020-04-27	0	3.470	3.460	3.470	3.400	3.470	3,720,200	12,817,293	3.4453	2.687	2.679	2.687	2.633	2.687	4,804,523	2.6678	2.06%
2020-04-24	0	3.400	3.390	3.400	3.350	3.530	1,935,500	6,605,130	3.4126	2.633	2.625	2.633	2.594	2.733	2,499,638	2.6424	-2.86%
2020-04-23	0	3.500	3.470	3.500	3.460	3.510	466,700	1,629,910	3.4924	2.710	2.687	2.710	2.679	2.718	602,729	2.7042	1.45%
2020-04-22	0	3.450	3.410	3.450	3.380	3.460	602,200	2,062,432	3.4248	2.671	2.640	2.671	2.617	2.679	777,723	2.6519	-1.15%
2020-04-21	0	3.490	3.450	3.490	3.390	3.490	844,000	2,917,275	3.4565	2.702	2.671	2.702	2.625	2.702	1,090,000	2.6764	-1.69%
2020-04-20	0	3.550	3.510	3.550	3.510	3.590	252,500	894,685	3.5433	2.749	2.718	2.749	2.718	2.780	326,096	2.7436	0.57%
2020-04-17	0	3.530	3.530	3.540	3.420	3.590	1,358,500	4,744,000	3.4921	2.733	2.733	2.741	2.648	2.780	1,754,461	2.7040	3.82%
2020-04-16	0	3.400	3.380	3.400	3.390	3.530	1,098,000	3,766,225	3.4301	2.633	2.617	2.633	2.625	2.733	1,418,033	2.6560	-3.68%
2020-04-15	0	3.530	3.520	3.530	3.440	3.640	1,019,500	3,582,705	3.5142	2.733	2.726	2.733	2.664	2.818	1,316,653	2.7211	-1.94%
2020-04-14	0	3.600	3.560	3.600	3.530	3.650	854,500	3,069,670	3.5924	2.788	2.757	2.788	2.733	2.826	1,103,560	2.7816	1.12%
2020-04-09	0	3.560	3.560	3.570	3.460	3.590	961,500	3,391,285	3.5271	2.757	2.757	2.764	2.679	2.780	1,241,747	2.7311	2.30%
2020-04-08	0	3.480	3.470	3.480	3.420	3.480	740,948	2,560,296	3.4554	2.695	2.687	2.695	2.648	2.695	956,911	2.6756	2.05%
2020-04-07	0	3.410	3.400	3.410	3.340	3.450	1,903,500	6,492,637	3.4109	2.640	2.633	2.640	2.586	2.671	2,458,311	2.6411	4.28%
2020-04-06	0	3.270	3.270	3.340	3.160	3.350	621,993	2,031,500	3.2661	2.532	2.532	2.586	2.447	2.594	803,285	2.5290	-0.30%
2020-04-03	0	3.280	3.260	3.280	3.180	3.340	1,461,500	4,728,580	3.2354	2.540	2.524	2.540	2.462	2.586	1,887,482	2.5052	-1.80%
2020-04-02	0	3.340	3.300	3.340	3.270	3.360	855,553	2,849,109	3.3301	2.586	2.555	2.586	2.532	2.602	1,104,920	2.5786	0.60%
2020-04-01	0	3.320	3.320	3.330	3.320	3.410	1,169,500	3,952,820	3.3799	2.571	2.571	2.578	2.571	2.640	1,510,373	2.6171	-0.90%
2020-03-31	0	3.350	3.340	3.350	3.310	3.490	1,829,830	6,132,318	3.3513	2.594	2.586	2.594	2.563	2.702	2,363,169	2.5950	-0.59%
2020-03-30	0	3.370	3.300	3.370	3.280	3.450	2,598,571	8,753,928	3.3687	2.609	2.555	2.609	2.540	2.671	3,355,974	2.6085	0.90%
2020-03-27	0	3.340	3.320	3.340	3.270	3.400	1,243,000	4,154,680	3.3425	2.586	2.571	2.586	2.532	2.633	1,605,296	2.5881	0.60%
2020-03-26	0	3.320	3.300	3.320	3.240	3.400	929,500	3,072,518	3.3056	2.571	2.555	2.571	2.509	2.633	1,200,420	2.5595	1.84%
2020-03-25	0	3.260	3.230	3.260	3.020	3.320	1,266,000	4,123,457	3.2571	2.524	2.501	2.524	2.338	2.571	1,635,000	2.5220	7.59%
2020-03-24	0	3.030	2.960	3.030	2.860	3.040	2,581,000	7,644,130	2.9617	2.346	2.292	2.346	2.215	2.354	3,333,281	2.2933	5.21%
2020-03-23	0	2.880	2.880	2.890	2.780	3.000	1,942,271	5,577,142	2.8715	2.230	2.230	2.238	2.153	2.323	2,508,383	2.2234	-5.88%
2020-03-20	0	3.060	3.010	3.060	2.970	3.100	2,269,500	6,897,605	3.0393	2.369	2.331	2.369	2.300	2.400	2,930,989	2.3533	0.00%
2020-03-19	0	3.060	3.020	3.060	2.960	3.140	2,163,782	6,550,982	3.0276	2.369	2.338	2.369	2.292	2.431	2,794,457	2.3443	-1.29%
2020-03-18	0	3.100	3.100	3.110	3.040	3.270	2,783,412	8,757,081	3.1462	2.400	2.400	2.408	2.354	2.532	3,594,690	2.4361	-4.02%
2020-03-17	0	3.230	3.230	3.240	3.110	3.280	1,457,500	4,674,969	3.2075	2.501	2.501	2.509	2.408	2.540	1,882,316	2.4836	0.31%
2020-03-16	0	3.220	3.220	3.230	3.160	3.500	2,042,000	6,566,077	3.2155	2.493	2.493	2.501	2.447	2.710	2,637,180	2.4898	-2.42%
2020-03-13	0	3.300	3.300	3.310	2.910	3.300	2,294,295	7,379,734	3.2166	2.555	2.555	2.563	2.253	2.555	2,963,011	2.4906	-1.20%
2020-03-12	0	3.340	3.330	3.340	3.230	3.520	2,350,000	7,788,223	3.3141	2.586	2.578	2.586	2.501	2.726	3,034,952	2.5662	-3.47%
2020-03-11	0	3.460	3.450	3.460	3.390	3.580	1,388,258	4,785,588	3.4472	2.679	2.671	2.679	2.625	2.772	1,792,892	2.6692	0.29%
2020-03-10	0	3.450	3.450	3.460	3.270	3.490	5,099,810	17,094,628	3.3520	2.671	2.671	2.679	2.532	2.702	6,586,246	2.5955	-1.71%
2020-03-09	0	3.510	3.480	3.510	3.450	3.600	1,845,500	6,500,930	3.5226	2.718	2.695	2.718	2.671	2.788	2,383,406	2.7276	-4.36%
2020-03-06	0	3.670	3.650	3.670	3.580	3.760	2,943,435	10,709,895	3.6386	2.842	2.826	2.842	2.772	2.911	3,801,355	2.8174	-1.08%
2020-03-05	0	3.710	3.700	3.710	3.530	3.720	2,995,768	10,893,332	3.6362	2.873	2.865	2.873	2.733	2.880	3,868,941	2.8156	-1.07%
2020-03-04	0	3.750	3.740	3.750	3.670	3.930	3,668,367	13,773,881	3.7548	2.904	2.896	2.904	2.842	3.043	4,737,582	2.9074	-5.06%
2020-03-03	0	3.950	3.930	3.950	3.920	4.000	2,208,500	8,766,680	3.9695	3.059	3.043	3.059	3.035	3.097	2,852,209	3.0736	0.00%
2020-03-02	0	3.950	3.950	3.960	3.560	4.010	2,448,376	9,573,052	3.9100	3.059	3.059	3.066	2.757	3.105	3,162,002	3.0275	2.60%
2020-02-28	0	3.850	3.810	3.850	3.780	3.850	2,165,043	8,261,431	3.8158	2.981	2.950	2.981	2.927	2.981	2,796,086	2.9546	-0.77%
2020-02-27	0	3.880	3.870	3.880	3.800	3.890	535,000	2,058,972	3.8485	3.004	2.997	3.004	2.942	3.012	690,936	2.9800	-0.26%
2020-02-26	0	3.890	3.880	3.890	3.840	3.910	497,500	1,932,125	3.8837	3.012	3.004	3.012	2.973	3.028	642,506	3.0072	-0.51%
2020-02-25	0	3.910	3.910	3.920	3.750	3.930	1,480,750	5,767,170	3.8948	3.028	3.028	3.035	2.904	3.043	1,912,343	3.0158	0.51%
2020-02-24	0	3.890	3.880	3.890	3.850	3.910	593,500	2,299,571	3.8746	3.012	3.004	3.012	2.981	3.028	766,487	3.0001	-1.52%
2020-02-21	0	3.950	3.940	3.950	3.870	3.960	1,070,100	4,203,401	3.9280	3.059	3.051	3.059	2.997	3.066	1,382,001	3.0415	-1.25%
2020-02-20	0	4.000	3.980	4.000	3.940	4.000	582,100	2,317,958	3.9821	3.097	3.082	3.097	3.051	3.097	751,764	3.0834	0.76%
2020-02-19	0	3.970	3.950	3.970	3.900	4.000	803,000	3,175,225	3.9542	3.074	3.059	3.074	3.020	3.097	1,037,050	3.0618	-1.00%
2020-02-18	0	4.010	3.990	4.010	3.970	4.020	1,160,000	4,635,560	3.9962	3.105	3.090	3.105	3.074	3.113	1,498,104	3.0943	0.25%
2020-02-17	0	4.000	3.990	4.000	3.930	4.030	1,161,000	4,635,740	3.9929	3.097	3.090	3.097	3.043	3.120	1,499,395	3.0917	0.25%
2020-02-14	0	3.990	3.970	3.990	3.890	3.990	981,000	3,875,195	3.9502	3.090	3.074	3.090	3.012	3.090	1,266,931	3.0587	0.25%
2020-02-13	0	3.980	3.980	3.990	3.890	4.000	876,000	3,478,560	3.9710	3.082	3.082	3.090	3.012	3.097	1,131,327	3.0748	0.76%
2020-02-12	0	3.950	3.940	3.950	3.860	4.000	1,356,956	5,335,938	3.9323	3.059	3.051	3.059	2.989	3.097	1,752,467	3.0448	1.28%
2020-02-11	0	3.900	3.890	3.900	3.840	4.000	1,056,100	4,094,090	3.8766	3.020	3.012	3.020	2.973	3.097	1,363,920	3.0017	0.78%
2020-02-10	0	3.870	3.870	3.880	3.750	3.900	833,000	3,221,857	3.8678	2.997	2.997	3.004	2.904	3.020	1,075,794	2.9949	0.00%
2020-02-07	0	3.870	3.860	3.870	3.760	3.930	2,322,500	8,894,290	3.8296	2.997	2.989	2.997	2.911	3.043	2,999,437	2.9653	-2.52%
2020-02-06	0	3.970	3.960	3.970	3.910	4.000	1,323,500	5,256,297	3.9715	3.074	3.066	3.074	3.028	3.097	1,709,259	3.0752	0.76%
2020-02-05	0	3.940	3.920	3.940	3.880	4.030	1,543,500	6,109,508	3.9582	3.051	3.035	3.051	3.004	3.120	1,993,382	3.0649	-0.76%
2020-02-04	0	3.970	3.950	3.970	3.900	4.020	1,265,000	5,012,246	3.9622	3.074	3.059	3.074	3.020	3.113	1,633,708	3.0680	1.53%
2020-02-03	0	3.910	3.880	3.910	3.840	3.930	4,015,656	15,592,169	3.8828	3.028	3.004	3.028	2.973	3.043	5,186,095	3.0065	-2.25%
2020-01-31	0	4.000	3.990	4.000	3.950	4.100	3,190,000	12,819,047	4.0185	3.097	3.090	3.097	3.059	3.175	4,119,786	3.1116	-1.23%
2020-01-30	0	4.050	4.040	4.050	3.990	4.200	3,758,000	15,271,582	4.0638	3.136	3.128	3.136	3.090	3.252	4,853,340	3.1466	-3.57%
2020-01-29	0	4.200	4.200	4.220	4.010	4.240	6,242,000	25,766,225	4.1279	3.252	3.252	3.268	3.105	3.283	8,061,349	3.1963	-1.18%
2020-01-24	0	4.250	4.240	4.250	4.180	4.250	361,050	1,523,082	4.2185	3.291	3.283	3.291	3.237	3.291	466,285	3.2664	1.43%
2020-01-23	0	4.190	4.190	4.200	4.160	4.310	6,360,505	26,836,331	4.2192	3.244	3.244	3.252	3.221	3.337	8,214,395	3.2670	-3.23%
2020-01-22	0	4.330	4.320	4.330	4.190	4.410	4,096,090	17,610,919	4.2994	3.353	3.345	3.353	3.244	3.415	5,289,973	3.3291	1.41%
2020-01-21	0	4.270	4.260	4.270	4.230	4.500	3,246,500	13,918,357	4.2872	3.306	3.299	3.306	3.275	3.484	4,192,754	3.3196	-1.84%
2020-01-20	0	4.350	4.330	4.350	4.300	4.370	2,124,000	9,165,387	4.3152	3.368	3.353	3.368	3.330	3.384	2,743,080	3.3413	0.00%
2020-01-17	0	4.350	4.320	4.350	4.270	4.390	5,375,000	23,236,792	4.3231	3.368	3.345	3.368	3.306	3.399	6,941,646	3.3474	0.23%
2020-01-16	0	4.340	4.330	4.340	4.280	4.510	5,745,995	24,929,855	4.3386	3.361	3.353	3.361	3.314	3.492	7,420,774	3.3595	0.93%
2020-01-15	0	4.300	4.290	4.300	4.250	4.350	1,451,500	6,205,342	4.2751	3.330	3.322	3.330	3.291	3.368	1,874,567	3.3103	1.65%
2020-01-14	0	4.230	4.220	4.230	4.190	4.550	3,986,105	17,071,967	4.2829	3.275	3.268	3.275	3.244	3.523	5,147,931	3.3163	-2.08%
2020-01-13	0	4.320	4.300	4.320	4.060	4.340	5,188,000	21,994,552	4.2395	3.345	3.330	3.345	3.144	3.361	6,700,141	3.2827	6.40%
2020-01-10	0	4.060	4.030	4.060	3.990	4.110	2,562,500	10,348,085	4.0383	3.144	3.120	3.144	3.090	3.182	3,309,389	3.1269	0.00%
2020-01-09	0	4.060	4.050	4.060	3.870	4.160	4,215,000	16,912,370	4.0124	3.144	3.136	3.144	2.997	3.221	5,443,542	3.1069	6.28%
2020-01-08	0	3.820	3.810	3.820	3.780	3.880	2,908,005	11,096,860	3.8160	2.958	2.950	2.958	2.927	3.004	3,755,598	2.9548	0.00%
2020-01-07	0	3.820	3.800	3.820	3.750	3.860	2,647,504	10,093,442	3.8124	2.958	2.942	2.958	2.904	2.989	3,419,169	2.9520	0.26%
2020-01-06	0	3.810	3.800	3.810	3.740	3.910	3,247,000	12,389,418	3.8157	2.950	2.942	2.950	2.896	3.028	4,193,400	2.9545	-2.31%
2020-01-03	0	3.900	3.890	3.900	3.860	3.990	1,533,000	5,971,300	3.8952	3.020	3.012	3.020	2.989	3.090	1,979,822	3.0161	-0.76%
2020-01-02	0	3.930	3.920	3.930	3.870	3.950	1,151,000	4,488,477	3.8996	3.043	3.035	3.043	2.997	3.059	1,486,481	3.0195	0.26%
2019-12-31	0	3.920	3.910	3.920	3.790	3.930	1,491,000	5,781,530	3.8776	3.035	3.028	3.035	2.935	3.043	1,925,580	3.0025	0.51%
2019-12-30	0	3.900	3.890	3.900	3.860	3.920	1,454,500	5,655,812	3.8885	3.020	3.012	3.020	2.989	3.035	1,878,442	3.0109	-1.76%
2019-12-27	0	3.970	3.960	3.970	3.880	4.030	2,378,798	9,419,198	3.9596	3.074	3.066	3.074	3.004	3.120	3,072,144	3.0660	-0.25%
2019-12-24	0	3.980	3.970	3.980	3.930	4.010	2,178,500	8,640,069	3.9661	3.082	3.074	3.082	3.043	3.105	2,813,465	3.0710	1.27%
2019-12-23	0	3.930	3.900	3.930	3.810	3.930	1,537,761	5,996,283	3.8994	3.043	3.020	3.043	2.950	3.043	1,985,971	3.0193	1.29%
2019-12-20	0	3.880	3.870	3.880	3.840	3.960	3,400,500	13,195,190	3.8804	3.004	2.997	3.004	2.973	3.066	4,391,640	3.0046	-1.27%
2019-12-19	0	3.930	3.930	3.940	3.870	3.950	2,850,500	11,140,885	3.9084	3.043	3.043	3.051	2.997	3.059	3,681,332	3.0263	0.26%
2019-12-18	0	3.920	3.900	3.920	3.820	3.930	2,425,665	9,431,578	3.8882	3.035	3.020	3.035	2.958	3.043	3,132,671	3.0107	1.55%
2019-12-17	0	3.860	3.820	3.860	3.770	3.930	4,971,500	19,115,589	3.8450	2.989	2.958	2.989	2.919	3.043	6,420,538	2.9773	-1.03%
2019-12-16	0	3.900	3.890	3.900	3.820	3.950	5,176,600	20,141,251	3.8908	3.020	3.012	3.020	2.958	3.059	6,685,418	3.0127	0.00%
2019-12-13	0	3.900	3.900	3.920	3.730	3.990	14,285,500	54,865,625	3.8407	3.020	3.020	3.035	2.888	3.090	18,449,279	2.9739	6.56%
2019-12-12	0	3.660	3.660	3.680	3.410	3.680	11,061,500	39,156,317	3.5399	2.834	2.834	2.849	2.640	2.849	14,285,584	2.7410	6.71%
2019-12-11	0	3.430	3.420	3.430	3.420	3.580	2,900,000	10,133,035	3.4942	2.656	2.648	2.656	2.648	2.772	3,745,260	2.7056	-3.11%
2019-12-10	0	3.540	3.520	3.540	3.380	3.550	4,416,500	15,343,145	3.4741	2.741	2.726	2.741	2.617	2.749	5,703,773	2.6900	0.57%
2019-12-09	0	3.520	3.510	3.520	3.440	3.520	1,811,000	6,318,696	3.4891	2.726	2.718	2.726	2.664	2.726	2,338,850	2.7016	1.73%
2019-12-06	0	3.460	3.450	3.460	3.370	3.480	4,495,000	15,385,260	3.4227	2.679	2.671	2.679	2.609	2.695	5,805,153	2.6503	2.37%
2019-12-05	0	3.380	3.380	3.390	3.280	3.400	4,685,000	15,710,175	3.3533	2.617	2.617	2.625	2.540	2.633	6,050,532	2.5965	2.74%
2019-12-04	0	3.290	3.280	3.290	3.250	3.290	2,357,000	7,718,955	3.2749	2.547	2.540	2.547	2.517	2.547	3,043,992	2.5358	0.30%
2019-12-03	0	3.280	3.260	3.280	3.180	3.300	3,393,500	11,057,835	3.2585	2.540	2.524	2.540	2.462	2.555	4,382,600	2.5231	2.50%
2019-12-02	0	3.200	3.190	3.200	3.150	3.240	2,696,000	8,627,341	3.2001	2.478	2.470	2.478	2.439	2.509	3,481,800	2.4778	1.59%
2019-11-29	0	3.150	3.140	3.150	3.090	3.170	2,144,864	6,722,876	3.1344	2.439	2.431	2.439	2.393	2.455	2,770,025	2.4270	-0.94%
2019-11-28	0	3.180	3.170	3.180	3.110	3.180	1,897,500	5,980,250	3.1516	2.462	2.455	2.462	2.408	2.462	2,450,562	2.4404	0.63%
2019-11-27	0	3.160	3.150	3.160	3.070	3.170	2,655,000	8,312,882	3.1310	2.447	2.439	2.447	2.377	2.455	3,428,850	2.4244	0.32%
2019-11-26	0	3.150	3.100	3.150	3.020	3.150	2,885,000	8,947,505	3.1014	2.439	2.400	2.439	2.338	2.439	3,725,888	2.4014	1.29%
2019-11-25	0	3.110	3.100	3.110	3.050	3.150	2,169,000	6,732,525	3.1040	2.408	2.400	2.408	2.362	2.439	2,801,196	2.4034	1.30%
2019-11-22	0	3.070	3.070	3.090	2.900	3.120	6,462,700	19,572,603	3.0285	2.377	2.377	2.393	2.246	2.416	8,346,376	2.3450	4.07%
2019-11-21	0	2.950	2.940	2.950	2.840	3.060	7,947,700	23,270,673	2.9280	2.284	2.276	2.284	2.199	2.369	10,264,208	2.2672	5.73%
2019-11-20	1	2.790	2.770	2.790	2.730	2.790	462,000	1,272,245	2.7538	2.160	2.145	2.160	2.114	2.160	596,659	2.1323	1.45%
2019-11-19	0	2.750	2.740	2.750	2.680	2.810	2,786,500	7,663,600	2.7503	2.129	2.122	2.129	2.075	2.176	3,598,678	2.1296	0.00%
2019-11-18	0	2.750	2.740	2.750	2.710	2.770	1,634,500	4,489,375	2.7466	2.129	2.122	2.129	2.098	2.145	2,110,906	2.1268	-0.36%
2019-11-15	0	2.760	2.730	2.760	2.720	2.790	2,056,000	5,664,640	2.7552	2.137	2.114	2.137	2.106	2.160	2,655,260	2.1334	0.00%
2019-11-14	0	2.760	2.740	2.760	2.730	2.790	1,714,500	4,723,980	2.7553	2.137	2.122	2.137	2.114	2.160	2,214,223	2.1335	-0.36%
2019-11-13	0	2.770	2.740	2.770	2.720	2.770	1,065,174	2,938,381	2.7586	2.145	2.122	2.145	2.106	2.145	1,375,639	2.1360	-1.07%
2019-11-12	0	2.800	2.790	2.810	2.690	2.820	2,152,500	5,960,765	2.7692	2.168	2.160	2.176	2.083	2.184	2,779,887	2.1442	1.08%
2019-11-11	0	2.770	2.760	2.770	2.720	2.820	3,445,000	9,563,075	2.7759	2.145	2.137	2.145	2.106	2.184	4,449,110	2.1494	-2.12%
2019-11-08	0	2.830	2.830	2.840	2.760	2.850	3,827,000	10,747,640	2.8084	2.191	2.191	2.199	2.137	2.207	4,942,452	2.1746	0.71%
2019-11-07	0	2.810	2.800	2.810	2.780	2.840	2,096,500	5,871,475	2.8006	2.176	2.168	2.176	2.153	2.199	2,707,565	2.1685	-1.75%
2019-11-06	0	2.860	2.860	2.870	2.800	2.930	3,687,500	10,522,500	2.8536	2.215	2.215	2.222	2.168	2.269	4,762,292	2.2095	1.78%
2019-11-05	0	2.810	2.800	2.820	2.770	2.820	1,542,000	4,312,700	2.7968	2.176	2.168	2.184	2.145	2.184	1,991,445	2.1656	1.08%
2019-11-04	0	2.780	2.770	2.780	2.720	2.800	789,500	2,191,860	2.7763	2.153	2.145	2.153	2.106	2.168	1,019,615	2.1497	0.72%
2019-11-01	0	2.760	2.750	2.760	2.700	2.790	1,632,000	4,497,567	2.7559	2.137	2.129	2.137	2.091	2.160	2,107,677	2.1339	2.22%
2019-10-31	0	2.700	2.700	2.710	2.670	2.710	1,375,500	3,715,890	2.7015	2.091	2.091	2.098	2.067	2.098	1,776,416	2.0918	-0.37%
2019-10-30	0	2.710	2.700	2.710	2.670	2.710	1,587,000	4,280,580	2.6973	2.098	2.091	2.098	2.067	2.098	2,049,561	2.0885	0.37%
2019-10-29	0	2.700	2.700	2.720	2.670	2.720	317,000	852,845	2.6904	2.091	2.091	2.106	2.067	2.106	409,396	2.0832	-1.10%
2019-10-28	0	2.730	2.710	2.730	2.600	2.730	1,541,500	4,171,375	2.7060	2.114	2.098	2.114	2.013	2.114	1,990,799	2.0953	0.74%
2019-10-25	0	2.710	2.700	2.710	2.700	2.730	451,500	1,223,735	2.7104	2.098	2.091	2.098	2.091	2.114	583,098	2.0987	0.00%
2019-10-24	0	2.710	2.690	2.710	2.680	2.710	627,000	1,690,100	2.6955	2.098	2.083	2.098	2.075	2.098	809,751	2.0872	0.37%
2019-10-23	0	2.700	2.670	2.700	2.620	2.710	1,022,500	2,739,375	2.6791	2.091	2.067	2.091	2.029	2.098	1,320,527	2.0745	1.12%
2019-10-22	0	2.670	2.670	2.680	2.620	2.700	1,608,000	4,299,135	2.6736	2.067	2.067	2.075	2.029	2.091	2,076,682	2.0702	1.52%
2019-10-21	0	2.630	2.620	2.630	2.550	2.640	1,048,500	2,737,940	2.6113	2.036	2.029	2.036	1.974	2.044	1,354,105	2.0220	-0.38%
2019-10-18	0	2.640	2.600	2.640	2.600	2.650	2,667,379	7,012,009	2.6288	2.044	2.013	2.044	2.013	2.052	3,444,837	2.0355	1.54%
2019-10-17	0	2.600	2.570	2.600	2.560	2.610	1,053,500	2,734,915	2.5960	2.013	1.990	2.013	1.982	2.021	1,360,563	2.0101	0.78%
2019-10-16	0	2.580	2.530	2.580	2.510	2.580	2,436,100	6,221,520	2.5539	1.998	1.959	1.998	1.944	1.998	3,146,147	1.9775	0.78%
2019-10-15	0	2.560	2.550	2.560	2.480	2.560	1,285,500	3,245,050	2.5243	1.982	1.974	1.982	1.920	1.982	1,660,183	1.9546	0.00%
2019-10-14	0	2.560	2.540	2.560	2.400	2.620	2,481,000	6,261,960	2.5240	1.982	1.967	1.982	1.858	2.029	3,204,134	1.9543	-2.66%
2019-10-11	0	2.630	2.620	2.630	2.600	2.630	665,500	1,741,765	2.6172	2.036	2.029	2.036	2.013	2.036	859,473	2.0266	0.77%
2019-10-10	0	2.610	2.570	2.610	2.580	2.630	1,638,500	4,276,495	2.6100	2.021	1.990	2.021	1.998	2.036	2,116,072	2.0210	0.77%
2019-10-09	0	2.590	2.590	2.600	2.550	2.600	1,147,500	2,968,370	2.5868	2.005	2.005	2.013	1.974	2.013	1,481,961	2.0030	-0.38%
2019-10-08	0	2.600	2.590	2.600	2.570	2.630	854,000	2,221,115	2.6008	2.013	2.005	2.013	1.990	2.036	1,102,914	2.0139	0.00%
2019-10-04	0	2.600	2.590	2.600	2.550	2.610	1,154,000	2,982,950	2.5849	2.013	2.005	2.013	1.974	2.021	1,490,355	2.0015	-0.38%
2019-10-03	0	2.610	2.590	2.610	2.560	2.620	503,500	1,308,100	2.5980	2.021	2.005	2.021	1.982	2.029	650,255	2.0117	0.38%
2019-10-02	0	2.600	2.580	2.600	2.580	2.610	453,000	1,177,425	2.5992	2.013	1.998	2.013	1.998	2.021	585,035	2.0126	0.00%
2019-09-30	0	2.600	2.590	2.600	2.580	2.650	1,601,000	4,176,080	2.6084	2.013	2.005	2.013	1.998	2.052	2,067,642	2.0197	-1.52%
2019-09-27	0	2.640	2.620	2.640	2.590	2.650	2,987,900	7,869,294	2.6337	2.044	2.029	2.044	2.005	2.052	3,858,780	2.0393	0.76%
2019-09-26	0	2.620	2.600	2.620	2.570	2.640	3,130,000	8,180,550	2.6136	2.029	2.013	2.029	1.990	2.044	4,042,298	2.0237	0.77%
2019-09-25	0	2.600	2.590	2.600	2.540	2.600	1,042,500	2,692,075	2.5823	2.013	2.005	2.013	1.967	2.013	1,346,356	1.9995	0.00%
2019-09-24	0	2.600	2.560	2.600	2.530	2.620	1,691,500	4,351,510	2.5726	2.013	1.982	2.013	1.959	2.029	2,184,520	1.9920	-0.76%
2019-09-23	0	2.620	2.600	2.620	2.540	2.700	1,871,000	4,839,770	2.5867	2.029	2.013	2.029	1.967	2.091	2,416,338	2.0029	-0.38%
2019-09-20	0	2.630	2.630	2.640	2.580	2.640	1,682,500	4,403,180	2.6170	2.036	2.036	2.044	1.998	2.044	2,172,896	2.0264	0.00%
2019-09-19	0	2.630	2.620	2.630	2.560	2.690	1,537,000	3,995,145	2.5993	2.036	2.029	2.036	1.982	2.083	1,984,988	2.0127	-0.38%
2019-09-18	0	2.640	2.620	2.640	2.560	2.650	1,513,000	3,952,420	2.6123	2.044	2.029	2.044	1.982	2.052	1,953,993	2.0227	0.00%
2019-09-17	0	2.640	2.630	2.640	2.500	2.640	2,954,500	7,576,365	2.5643	2.044	2.036	2.044	1.936	2.044	3,815,645	1.9856	-0.38%
2019-09-16	0	2.650	2.640	2.650	2.560	2.660	3,440,000	9,060,476	2.6339	2.052	2.044	2.052	1.982	2.060	4,442,653	2.0394	-1.85%
2019-09-13	0	2.700	2.690	2.700	2.590	2.710	1,997,500	5,300,505	2.6536	2.091	2.083	2.091	2.005	2.098	2,579,709	2.0547	2.27%
2019-09-12	0	2.640	2.640	2.650	2.550	2.680	2,956,000	7,765,080	2.6269	2.044	2.044	2.052	1.974	2.075	3,817,582	2.0340	1.15%
2019-09-11	0	2.610	2.610	2.620	2.530	2.670	5,747,000	15,079,450	2.6239	2.021	2.021	2.029	1.959	2.067	7,422,072	2.0317	2.35%
2019-09-10	0	2.550	2.540	2.550	2.390	2.560	4,410,500	10,936,670	2.4797	1.974	1.967	1.974	1.851	1.982	5,696,024	1.9201	6.25%
2019-09-09	0	2.400	2.400	2.410	2.380	2.520	2,407,688	5,872,756	2.4392	1.858	1.858	1.866	1.843	1.951	3,109,454	1.8887	-3.61%
2019-09-06	0	2.490	2.490	2.500	2.450	2.520	2,172,400	5,389,214	2.4808	1.928	1.928	1.936	1.897	1.951	2,805,587	1.9209	0.40%
2019-09-05	0	2.480	2.460	2.480	2.400	2.490	3,262,000	7,994,780	2.4509	1.920	1.905	1.920	1.858	1.928	4,212,772	1.8977	1.64%
2019-09-04	0	2.440	2.430	2.440	2.340	2.480	4,708,500	11,291,655	2.3981	1.889	1.882	1.889	1.812	1.920	6,080,881	1.8569	2.52%
2019-09-03	0	2.380	2.370	2.380	2.280	2.380	3,150,236	7,365,198	2.3380	1.843	1.835	1.843	1.765	1.843	4,068,432	1.8103	3.03%
2019-09-02	0	2.310	2.270	2.310	2.230	2.370	3,332,033	7,640,693	2.2931	1.789	1.758	1.789	1.727	1.835	4,303,217	1.7756	0.43%
2019-08-30	0	2.300	2.280	2.300	2.240	2.320	2,416,760	5,524,940	2.2861	1.781	1.765	1.781	1.734	1.796	3,121,170	1.7702	2.22%
2019-08-29	0	2.250	2.220	2.250	2.190	2.270	1,644,000	3,664,465	2.2290	1.742	1.719	1.742	1.696	1.758	2,123,175	1.7259	0.00%
2019-08-28	0	2.250	2.250	2.260	2.220	2.280	2,605,746	5,867,610	2.2518	1.742	1.742	1.750	1.719	1.765	3,365,240	1.7436	1.35%
2019-08-27	0	2.220	2.210	2.220	2.150	2.220	2,058,604	4,533,539	2.2022	1.719	1.711	1.719	1.665	1.719	2,658,623	1.7052	0.91%
2019-08-26	0	2.200	2.180	2.200	2.100	2.210	1,658,500	3,573,450	2.1546	1.703	1.688	1.703	1.626	1.711	2,141,901	1.6684	1.38%
2019-08-23	0	2.170	2.150	2.170	2.090	2.180	1,642,000	3,507,935	2.1364	1.680	1.665	1.680	1.618	1.688	2,120,592	1.6542	1.40%
2019-08-22	0	2.140	2.120	2.140	2.100	2.180	908,500	1,941,710	2.1373	1.657	1.642	1.657	1.626	1.688	1,173,300	1.6549	-1.83%
2019-08-21	0	2.180	2.160	2.180	2.140	2.180	778,700	1,683,245	2.1616	1.688	1.673	1.688	1.657	1.688	1,005,667	1.6738	1.40%
2019-08-20	0	2.150	2.130	2.150	2.110	2.160	731,684	1,569,976	2.1457	1.665	1.649	1.665	1.634	1.673	944,947	1.6614	0.47%
2019-08-19	0	2.140	2.120	2.140	2.080	2.140	924,000	1,958,160	2.1192	1.657	1.642	1.657	1.611	1.657	1,193,317	1.6409	2.39%
2019-08-16	0	2.090	2.070	2.090	2.040	2.100	1,367,000	2,840,632	2.0780	1.618	1.603	1.618	1.580	1.626	1,765,438	1.6090	0.00%
2019-08-15	0	2.090	2.050	2.090	2.000	2.090	2,262,000	4,605,395	2.0360	1.618	1.587	1.618	1.549	1.618	2,921,303	1.5765	-0.95%
2019-08-14	0	2.110	2.090	2.110	2.040	2.150	1,044,000	2,165,740	2.0745	1.634	1.618	1.634	1.580	1.665	1,348,294	1.6063	0.48%
2019-08-13	0	2.100	2.070	2.100	2.020	2.100	959,500	1,975,205	2.0586	1.626	1.603	1.626	1.564	1.626	1,239,164	1.5940	-0.94%
2019-08-12	0	2.120	2.090	2.120	2.070	2.140	346,500	729,800	2.1062	1.642	1.618	1.642	1.603	1.657	447,494	1.6309	0.95%
2019-08-09	0	2.100	2.090	2.100	2.050	2.180	1,531,340	3,198,297	2.0886	1.626	1.618	1.626	1.587	1.688	1,977,678	1.6172	-1.87%
2019-08-08	0	2.140	2.120	2.140	2.080	2.160	1,665,000	3,520,665	2.1145	1.657	1.642	1.657	1.611	1.673	2,150,296	1.6373	1.42%
2019-08-07	0	2.110	2.080	2.110	2.070	2.200	2,460,000	5,170,655	2.1019	1.634	1.611	1.634	1.603	1.703	3,177,014	1.6275	-3.21%
2019-08-06	0	2.180	2.170	2.180	2.120	2.320	2,235,000	4,819,070	2.1562	1.688	1.680	1.688	1.642	1.796	2,886,433	1.6696	-1.36%
2019-08-05	0	2.210	2.200	2.210	2.170	2.260	2,746,153	6,063,410	2.2080	1.711	1.703	1.711	1.680	1.750	3,546,571	1.7097	-1.78%
2019-08-02	0	2.250	2.240	2.250	2.200	2.300	2,440,500	5,451,630	2.2338	1.742	1.734	1.742	1.703	1.781	3,151,830	1.7297	-2.60%
2019-08-01	0	2.310	2.310	2.320	2.300	2.400	2,725,500	6,340,652	2.3264	1.789	1.789	1.796	1.781	1.858	3,519,899	1.8014	-3.75%
2019-07-31	0	2.400	2.370	2.400	2.350	2.510	2,353,500	5,656,810	2.4036	1.858	1.835	1.858	1.820	1.944	3,039,472	1.8611	-5.14%
2019-07-30	0	2.530	2.520	2.530	2.500	2.570	1,782,108	4,484,962	2.5167	1.959	1.951	1.959	1.936	1.990	2,301,537	1.9487	-1.56%
2019-07-29	0	2.570	2.560	2.570	2.510	2.600	1,843,500	4,703,720	2.5515	1.990	1.982	1.990	1.944	2.013	2,380,823	1.9757	-1.15%
2019-07-26	0	2.600	2.580	2.600	2.540	2.610	2,088,500	5,376,820	2.5745	2.013	1.998	2.013	1.967	2.021	2,697,233	1.9935	-0.76%
2019-07-25	0	2.620	2.610	2.620	2.590	2.650	3,423,500	8,943,230	2.6123	2.029	2.021	2.029	2.005	2.052	4,421,344	2.0227	-1.13%
2019-07-24	0	2.650	2.630	2.650	2.610	2.700	2,744,500	7,286,610	2.6550	2.052	2.036	2.052	2.021	2.091	3,544,436	2.0558	-1.49%
2019-07-23	0	2.690	2.660	2.690	2.620	2.690	2,408,000	6,415,365	2.6642	2.083	2.060	2.083	2.029	2.083	3,109,857	2.0629	1.51%
2019-07-22	0	2.650	2.640	2.650	2.640	2.680	1,653,500	4,410,975	2.6677	2.052	2.044	2.052	2.044	2.075	2,135,444	2.0656	-1.12%
2019-07-19	0	2.680	2.680	2.700	2.680	2.740	3,339,000	9,010,050	2.6984	2.075	2.075	2.091	2.075	2.122	4,312,215	2.0894	-1.47%
2019-07-18	0	2.720	2.720	2.730	2.680	2.780	3,545,000	9,597,300	2.7073	2.106	2.106	2.114	2.075	2.153	4,578,257	2.0963	-0.73%
2019-07-17	0	2.740	2.690	2.740	2.680	2.770	3,193,000	8,705,762	2.7265	2.122	2.083	2.122	2.075	2.145	4,123,660	2.1112	0.00%
2019-07-16	0	2.740	2.720	2.740	2.610	2.750	3,640,000	9,833,062	2.7014	2.122	2.106	2.122	2.021	2.129	4,700,947	2.0917	2.24%
2019-07-15	0	2.680	2.650	2.680	2.600	2.690	3,556,000	9,438,870	2.6544	2.075	2.052	2.075	2.013	2.083	4,592,464	2.0553	-1.83%
2019-07-12	0	2.730	2.700	2.730	2.660	2.750	4,953,500	13,429,605	2.7111	2.114	2.091	2.114	2.060	2.129	6,397,291	2.0993	-0.36%
2019-07-11	0	2.740	2.710	2.740	2.670	2.770	4,430,000	12,066,560	2.7238	2.122	2.098	2.122	2.067	2.145	5,721,207	2.1091	-0.36%
2019-07-10	0	2.750	2.720	2.750	2.690	2.760	5,233,500	14,295,390	2.7315	2.129	2.106	2.129	2.083	2.137	6,758,903	2.1150	-0.36%
2019-07-09	0	2.760	2.750	2.760	2.700	2.760	5,218,500	14,306,785	2.7416	2.137	2.129	2.137	2.091	2.137	6,739,531	2.1228	0.36%
2019-07-08	0	2.750	2.740	2.750	2.690	2.770	4,704,500	12,935,785	2.7497	2.129	2.122	2.129	2.083	2.145	6,075,716	2.1291	-1.08%
2019-07-05	0	2.780	2.780	2.790	2.680	2.860	3,434,000	9,538,525	2.7777	2.153	2.153	2.160	2.075	2.215	4,434,904	2.1508	-0.71%
2019-07-04	0	2.800	2.790	2.800	2.680	2.810	4,979,100	13,833,960	2.7784	2.168	2.160	2.168	2.075	2.176	6,430,353	2.1514	4.48%
2019-07-03	0	2.680	2.680	2.710	2.600	2.720	2,648,138	7,091,854	2.6781	2.075	2.075	2.098	2.013	2.106	3,419,988	2.0736	0.75%
2019-07-02	0	2.660	2.640	2.660	2.570	2.680	2,456,500	6,466,435	2.6324	2.060	2.044	2.060	1.990	2.075	3,172,493	2.0383	0.76%
2019-06-28	0	2.640	2.610	2.640	2.540	2.640	1,653,000	4,294,650	2.5981	2.044	2.021	2.044	1.967	2.044	2,134,798	2.0117	1.15%
2019-06-27	0	2.610	2.590	2.610	2.500	2.720	4,696,000	12,261,340	2.6110	2.021	2.005	2.021	1.936	2.106	6,064,738	2.0217	0.38%
2019-06-26	0	2.600	2.590	2.600	2.540	2.620	2,552,000	6,629,330	2.5977	2.013	2.005	2.013	1.967	2.029	3,295,829	2.0114	0.00%
2019-06-25	0	2.600	2.580	2.600	2.550	2.610	3,719,500	9,637,335	2.5910	2.013	1.998	2.013	1.974	2.021	4,803,619	2.0063	0.00%
2019-06-24	0	2.600	2.590	2.600	2.510	2.620	3,081,834	7,961,162	2.5833	2.013	2.005	2.013	1.944	2.029	3,980,093	2.0002	2.77%
2019-06-21	0	2.530	2.530	2.540	2.480	2.550	1,855,837	4,668,436	2.5155	1.959	1.959	1.967	1.920	1.974	2,396,756	1.9478	-0.78%
2019-06-20	0	2.550	2.540	2.550	2.480	2.580	1,473,000	3,719,820	2.5253	1.974	1.967	1.974	1.920	1.998	1,902,334	1.9554	0.79%
2019-06-19	0	2.530	2.500	2.530	2.470	2.530	1,706,000	4,268,205	2.5019	1.959	1.936	1.959	1.913	1.959	2,203,246	1.9372	2.43%
2019-06-18	0	2.470	2.450	2.470	2.410	2.490	986,000	2,411,815	2.4461	1.913	1.897	1.913	1.866	1.928	1,273,388	1.8940	-0.80%
2019-06-17	0	2.490	2.480	2.490	2.430	2.550	837,144	2,073,557	2.4769	1.928	1.920	1.928	1.882	1.974	1,081,145	1.9179	0.00%
2019-06-14	0	2.610	2.570	2.610	2.560	2.620	1,238,000	3,204,275	2.5883	1.928	1.898	1.928	1.891	1.935	1,675,891	1.9120	-2.25%
2019-06-13	0	2.670	2.630	2.670	2.550	2.670	2,479,000	6,421,640	2.5904	1.972	1.943	1.972	1.884	1.972	3,355,843	1.9136	-0.37%
2019-06-12	0	2.680	2.650	2.680	2.610	2.690	890,500	2,365,735	2.6566	1.980	1.958	1.980	1.928	1.987	1,205,477	1.9625	-1.83%
2019-06-11	0	2.730	2.690	2.730	2.670	2.750	1,615,000	4,372,110	2.7072	2.017	1.987	2.017	1.972	2.031	2,186,239	1.9998	0.74%
2019-06-10	0	2.710	2.670	2.710	2.660	2.710	1,285,500	3,457,175	2.6894	2.002	1.972	2.002	1.965	2.002	1,740,192	1.9867	1.88%
2019-06-06	0	2.660	2.620	2.660	2.610	2.660	781,500	2,059,308	2.6351	1.965	1.935	1.965	1.928	1.965	1,057,923	1.9466	0.38%
2019-06-05	0	2.650	2.630	2.650	2.600	2.660	652,000	1,718,420	2.6356	1.958	1.943	1.958	1.921	1.965	882,618	1.9470	0.38%
2019-06-04	0	2.640	2.620	2.640	2.590	2.670	544,188	1,431,638	2.6308	1.950	1.935	1.950	1.913	1.972	736,672	1.9434	-0.38%
2019-06-03	0	2.650	2.630	2.650	2.580	2.690	821,000	2,156,495	2.6267	1.958	1.943	1.958	1.906	1.987	1,111,395	1.9404	-1.12%
2019-05-31	0	2.680	2.660	2.680	2.620	2.700	847,840	2,249,256	2.6529	1.980	1.965	1.980	1.935	1.995	1,147,728	1.9597	0.75%
2019-05-30	0	2.660	2.630	2.660	2.560	2.660	905,500	2,386,535	2.6356	1.965	1.943	1.965	1.891	1.965	1,225,783	1.9469	0.76%
2019-05-29	0	2.640	2.630	2.640	2.600	2.690	1,719,038	4,520,523	2.6297	1.950	1.943	1.950	1.921	1.987	2,327,076	1.9426	-2.94%
2019-05-28	0	2.720	2.720	2.730	2.460	2.720	2,353,000	6,166,245	2.6206	2.009	2.009	2.017	1.817	2.009	3,185,276	1.9359	10.57%
2019-05-27	0	2.460	2.440	2.460	2.430	2.470	1,013,500	2,485,685	2.4526	1.817	1.802	1.817	1.795	1.825	1,371,983	1.8117	0.00%
2019-05-24	0	2.460	2.450	2.460	2.400	2.470	543,500	1,322,605	2.4335	1.817	1.810	1.817	1.773	1.825	735,741	1.7977	2.93%
2019-05-23	0	2.390	2.390	2.400	2.390	2.460	996,000	2,404,460	2.4141	1.766	1.766	1.773	1.766	1.817	1,348,294	1.7833	-2.45%
2019-05-22	0	2.450	2.450	2.460	2.440	2.490	222,500	546,960	2.4582	1.810	1.810	1.817	1.802	1.839	301,200	1.8159	-0.81%
2019-05-21	0	2.470	2.460	2.470	2.430	2.520	470,400	1,166,693	2.4802	1.825	1.817	1.825	1.795	1.862	636,784	1.8322	-0.80%
2019-05-20	0	2.490	2.450	2.490	2.380	2.590	1,689,500	4,119,780	2.4385	1.839	1.810	1.839	1.758	1.913	2,287,090	1.8013	-1.19%
2019-05-17	0	2.520	2.510	2.520	2.500	2.620	913,000	2,305,035	2.5247	1.862	1.854	1.862	1.847	1.935	1,235,936	1.8650	-2.70%
2019-05-16	0	2.590	2.570	2.590	2.540	2.610	584,500	1,508,942	2.5816	1.913	1.898	1.913	1.876	1.928	791,243	1.9071	0.00%
2019-05-15	0	2.590	2.570	2.590	2.520	2.600	1,167,597	3,002,171	2.5712	1.913	1.898	1.913	1.862	1.921	1,580,586	1.8994	1.97%
2019-05-14	0	2.540	2.530	2.540	2.500	2.570	1,840,597	4,648,734	2.5257	1.876	1.869	1.876	1.847	1.898	2,491,632	1.8657	-2.68%
2019-05-10	0	2.610	2.600	2.610	2.550	2.640	848,000	2,205,330	2.6006	1.928	1.921	1.928	1.884	1.950	1,147,945	1.9211	0.38%
2019-05-09	0	2.600	2.590	2.600	2.550	2.670	2,270,500	5,876,640	2.5883	1.921	1.913	1.921	1.884	1.972	3,073,595	1.9120	-2.62%
2019-05-08	0	2.670	2.660	2.670	2.640	2.700	837,500	2,236,585	2.6705	1.972	1.965	1.972	1.950	1.995	1,133,731	1.9728	-1.48%
2019-05-07	0	2.710	2.710	2.720	2.700	2.720	732,000	1,980,920	2.7062	2.002	2.002	2.009	1.995	2.009	990,915	1.9991	0.00%
2019-05-06	0	2.710	2.700	2.710	2.650	2.750	3,007,542	8,078,020	2.6859	2.002	1.995	2.002	1.958	2.031	4,071,335	1.9841	-3.90%
2019-05-03	0	2.820	2.800	2.820	2.780	2.830	644,368	1,807,872	2.8057	2.083	2.068	2.083	2.054	2.091	872,286	2.0726	-0.35%
2019-05-02	0	2.830	2.820	2.830	2.750	2.830	684,000	1,911,770	2.7950	2.091	2.083	2.091	2.031	2.091	925,937	2.0647	1.80%
2019-04-30	0	2.780	2.770	2.780	2.750	2.780	401,000	1,108,185	2.7636	2.054	2.046	2.054	2.031	2.054	542,837	2.0415	0.36%
2019-04-29	0	2.770	2.770	2.780	2.760	2.790	417,500	1,158,200	2.7741	2.046	2.046	2.054	2.039	2.061	565,173	2.0493	0.36%
2019-04-26	0	2.760	2.760	2.780	2.720	2.800	1,997,082	5,534,124	2.7711	2.039	2.039	2.054	2.009	2.068	2,703,467	2.0470	-0.72%
2019-04-25	0	2.780	2.780	2.800	2.760	2.890	3,088,500	8,710,385	2.8203	2.054	2.054	2.068	2.039	2.135	4,180,928	2.0834	-4.14%
2019-04-24	0	2.900	2.890	2.900	2.830	2.910	1,774,500	5,087,105	2.8668	2.142	2.135	2.142	2.091	2.150	2,402,156	2.1177	-0.34%
2019-04-23	0	2.910	2.900	2.910	2.890	3.040	3,114,814	9,112,878	2.9257	2.150	2.142	2.150	2.135	2.246	4,216,550	2.1612	-4.28%
2019-04-18	0	3.040	3.030	3.040	3.010	3.210	6,546,000	20,262,840	3.0955	2.246	2.238	2.246	2.224	2.371	8,861,375	2.2866	0.00%
2019-04-17	0	3.040	3.030	3.040	2.910	3.050	3,650,000	10,992,655	3.0117	2.246	2.238	2.246	2.150	2.253	4,941,036	2.2248	2.70%
2019-04-16	0	2.960	2.930	2.960	2.910	3.010	1,570,000	4,614,010	2.9389	2.187	2.164	2.187	2.150	2.224	2,125,322	2.1710	-1.00%
2019-04-15	0	2.990	2.990	3.000	2.970	3.050	2,590,500	7,747,353	2.9907	2.209	2.209	2.216	2.194	2.253	3,506,782	2.2092	-0.33%
2019-04-12	0	3.000	2.960	3.000	2.930	3.020	2,102,500	6,253,690	2.9744	2.216	2.187	2.216	2.164	2.231	2,846,172	2.1972	0.00%
2019-04-11	0	3.000	2.980	3.000	2.980	3.070	3,135,000	9,442,295	3.0119	2.216	2.201	2.216	2.201	2.268	4,243,876	2.2249	-1.32%
2019-04-10	0	3.040	3.040	3.050	2.980	3.070	2,160,400	6,559,579	3.0363	2.246	2.246	2.253	2.201	2.268	2,924,552	2.2429	-0.65%
2019-04-09	0	3.060	3.040	3.060	2.950	3.080	4,533,840	13,709,278	3.0238	2.260	2.246	2.260	2.179	2.275	6,137,497	2.2337	3.38%
2019-04-08	0	2.960	2.940	2.960	2.920	2.990	2,235,000	6,591,523	2.9492	2.187	2.172	2.187	2.157	2.209	3,025,538	2.1786	-1.00%
2019-04-04	0	2.990	2.980	2.990	2.920	3.000	2,174,000	6,446,180	2.9651	2.209	2.201	2.209	2.157	2.216	2,942,962	2.1904	0.67%
2019-04-03	0	2.970	2.970	2.990	2.870	2.990	2,986,500	8,812,360	2.9507	2.194	2.194	2.209	2.120	2.209	4,042,850	2.1797	3.12%
2019-04-02	0	2.880	2.850	2.880	2.810	2.880	3,527,000	10,039,735	2.8465	2.127	2.105	2.127	2.076	2.127	4,774,530	2.1028	1.05%
2019-04-01	0	2.850	2.850	2.860	2.740	3.060	6,869,200	19,512,725	2.8406	2.105	2.105	2.113	2.024	2.260	9,298,894	2.0984	-3.06%
2019-03-29	0	2.940	2.940	2.970	2.940	3.010	2,120,500	6,302,200	2.9720	2.172	2.172	2.194	2.172	2.224	2,870,539	2.1955	-1.34%
2019-03-28	0	2.980	2.970	2.980	2.880	3.010	1,933,000	5,707,895	2.9529	2.201	2.194	2.201	2.127	2.224	2,616,718	2.1813	1.71%
2019-03-27	0	2.930	2.930	2.960	2.890	2.960	1,096,500	3,207,140	2.9249	2.164	2.164	2.187	2.135	2.187	1,484,341	2.1606	0.00%
2019-03-26	0	2.930	2.910	2.930	2.880	2.970	2,026,000	5,875,070	2.8998	2.164	2.150	2.164	2.127	2.194	2,742,613	2.1421	-0.68%
2019-03-25	0	2.950	2.940	2.950	2.910	3.050	2,428,500	7,176,360	2.9551	2.179	2.172	2.179	2.150	2.253	3,287,481	2.1829	-4.22%
2019-03-22	0	3.080	3.060	3.080	3.020	3.080	1,177,694	3,591,972	3.0500	2.275	2.260	2.275	2.231	2.275	1,594,254	2.2531	1.65%
2019-03-21	0	3.030	3.030	3.050	3.010	3.120	2,516,500	7,663,205	3.0452	2.238	2.238	2.253	2.224	2.305	3,406,607	2.2495	-1.94%
2019-03-20	0	3.090	3.080	3.090	3.060	3.180	2,043,000	6,327,070	3.0970	2.283	2.275	2.283	2.260	2.349	2,765,626	2.2878	-2.52%
2019-03-19	0	3.170	3.160	3.170	3.170	3.230	757,000	2,409,985	3.1836	2.342	2.334	2.342	2.342	2.386	1,024,757	2.3518	-0.31%
2019-03-18	0	3.180	3.170	3.200	3.110	3.220	1,574,500	4,982,100	3.1642	2.349	2.342	2.364	2.297	2.379	2,131,414	2.3375	1.60%
2019-03-15	0	3.130	3.130	3.150	3.110	3.200	2,105,509	6,628,062	3.1480	2.312	2.312	2.327	2.297	2.364	2,850,245	2.3254	-0.63%
2019-03-14	0	3.150	3.150	3.170	3.140	3.220	1,584,000	5,009,310	3.1624	2.327	2.327	2.342	2.320	2.379	2,144,274	2.3361	-1.25%
2019-03-13	0	3.190	3.190	3.200	3.180	3.280	1,480,500	4,748,285	3.2072	2.356	2.356	2.364	2.349	2.423	2,004,165	2.3692	-1.24%
2019-03-12	0	3.230	3.230	3.260	3.170	3.320	3,171,000	10,296,335	3.2470	2.386	2.386	2.408	2.342	2.453	4,292,609	2.3986	0.00%
2019-03-11	0	3.230	3.220	3.230	3.080	3.240	2,692,500	8,472,385	3.1467	2.386	2.379	2.386	2.275	2.393	3,644,860	2.3245	2.87%
2019-03-08	0	3.140	3.140	3.150	3.120	3.340	2,742,000	8,803,455	3.2106	2.320	2.320	2.327	2.305	2.467	3,711,868	2.3717	-5.99%
2019-03-07	0	3.340	3.330	3.340	3.290	3.430	2,342,000	7,814,910	3.3369	2.467	2.460	2.467	2.430	2.534	3,170,385	2.4650	-1.47%
2019-03-06	0	3.390	3.390	3.400	3.320	3.440	3,212,318	10,828,615	3.3710	2.504	2.504	2.512	2.453	2.541	4,348,542	2.4902	0.59%
2019-03-05	0	3.370	3.370	3.400	3.240	3.420	9,683,000	32,317,575	3.3376	2.489	2.489	2.512	2.393	2.526	13,107,958	2.4655	3.06%
2019-03-04	0	3.270	3.260	3.270	3.120	3.310	5,897,500	18,975,320	3.2175	2.416	2.408	2.416	2.305	2.445	7,983,495	2.3768	2.83%
2019-03-01	0	3.180	3.160	3.180	3.110	3.180	915,500	2,884,890	3.1512	2.349	2.334	2.349	2.297	2.349	1,239,320	2.3278	1.27%
2019-02-28	0	3.140	3.090	3.140	3.090	3.270	5,075,000	16,019,625	3.1566	2.320	2.283	2.320	2.283	2.416	6,870,070	2.3318	-1.57%
2019-02-27	0	3.190	3.170	3.190	3.160	3.240	3,837,500	12,268,645	3.1970	2.356	2.342	2.356	2.334	2.393	5,194,856	2.3617	0.31%
2019-02-26	0	3.180	3.180	3.200	3.180	3.250	1,461,387	4,685,392	3.2061	2.349	2.349	2.364	2.349	2.401	1,978,292	2.3684	0.32%
2019-02-25	0	3.170	3.160	3.170	3.120	3.350	4,060,015	13,029,962	3.2093	2.342	2.334	2.342	2.305	2.475	5,496,076	2.3708	2.26%
2019-02-22	0	3.100	3.090	3.100	3.010	3.110	4,341,914	13,403,852	3.0871	2.290	2.283	2.290	2.224	2.297	5,877,685	2.2805	1.31%
2019-02-21	0	3.060	3.060	3.070	2.930	3.060	2,780,500	8,389,935	3.0174	2.260	2.260	2.268	2.164	2.260	3,763,986	2.2290	3.03%
2019-02-20	0	2.970	2.960	2.970	2.920	2.970	906,100	2,672,132	2.9490	2.194	2.187	2.194	2.157	2.194	1,226,595	2.1785	1.71%
2019-02-19	0	2.920	2.920	2.940	2.890	2.990	1,080,608	3,162,983	2.9270	2.157	2.157	2.172	2.135	2.209	1,462,828	2.1622	-1.35%
2019-02-18	0	2.960	2.960	2.970	2.920	2.980	587,500	1,738,125	2.9585	2.187	2.187	2.194	2.157	2.201	795,304	2.1855	1.72%
2019-02-15	0	2.910	2.910	2.930	2.870	2.990	1,150,500	3,347,433	2.9095	2.150	2.150	2.164	2.120	2.209	1,557,442	2.1493	-1.02%
2019-02-14	0	2.940	2.940	2.970	2.930	2.970	1,190,000	3,502,895	2.9436	2.172	2.172	2.194	2.164	2.194	1,610,913	2.1745	-1.01%
2019-02-13	0	2.970	2.960	2.970	2.910	3.040	4,992,500	14,846,745	2.9738	2.194	2.187	2.194	2.150	2.246	6,758,389	2.1968	1.02%
2019-02-12	0	2.940	2.940	2.950	2.890	3.040	1,851,000	5,433,415	2.9354	2.172	2.172	2.179	2.135	2.246	2,505,714	2.1684	-2.33%
2019-02-11	0	3.010	2.990	3.010	2.970	3.070	566,500	1,700,015	3.0009	2.224	2.209	2.224	2.194	2.268	766,876	2.2168	-0.66%
2019-02-08	0	3.030	3.010	3.030	2.940	3.090	833,848	2,513,854	3.0148	2.238	2.224	2.238	2.172	2.283	1,128,787	2.2270	1.34%
2019-02-04	0	2.990	2.990	3.000	2.950	3.050	609,500	1,822,485	2.9901	2.209	2.209	2.216	2.179	2.253	825,085	2.2088	-0.99%
2019-02-01	0	3.020	3.020	3.030	2.950	3.060	882,500	2,652,520	3.0057	2.231	2.231	2.238	2.179	2.260	1,194,648	2.2203	-0.66%
2019-01-31	0	3.040	3.000	3.040	2.960	3.060	467,500	1,401,930	2.9988	2.246	2.216	2.246	2.187	2.260	632,859	2.2152	2.36%
2019-01-30	0	2.970	2.960	2.970	2.940	3.020	713,500	2,125,465	2.9789	2.194	2.187	2.194	2.172	2.231	965,871	2.2006	0.34%
2019-01-29	0	2.960	2.950	2.960	2.900	3.010	401,000	1,183,340	2.9510	2.187	2.179	2.187	2.142	2.224	542,837	2.1799	0.00%
2019-01-28	0	2.960	2.950	2.960	2.910	2.960	764,000	2,248,300	2.9428	2.187	2.179	2.187	2.150	2.187	1,034,233	2.1739	1.37%
2019-01-25	0	2.920	2.910	2.920	2.880	2.940	425,000	1,239,930	2.9175	2.157	2.150	2.157	2.127	2.172	575,326	2.1552	1.04%
2019-01-24	0	2.890	2.880	2.890	2.880	2.960	1,183,500	3,431,855	2.8998	2.135	2.127	2.135	2.127	2.187	1,602,114	2.1421	0.70%
2019-01-23	0	2.870	2.860	2.870	2.860	2.910	272,000	785,230	2.8869	2.120	2.113	2.120	2.113	2.150	368,209	2.1326	-1.03%
2019-01-22	0	2.900	2.900	2.910	2.850	2.910	430,500	1,238,890	2.8778	2.142	2.142	2.150	2.105	2.150	582,771	2.1259	-0.34%
2019-01-21	0	2.910	2.890	2.910	2.890	2.950	505,000	1,473,710	2.9182	2.150	2.135	2.150	2.135	2.179	683,623	2.1557	0.00%
2019-01-18	0	2.910	2.900	2.910	2.880	2.940	538,000	1,564,620	2.9082	2.150	2.142	2.150	2.127	2.172	728,295	2.1483	0.00%
2019-01-17	0	2.910	2.900	2.910	2.870	2.920	472,785	1,369,460	2.8966	2.150	2.142	2.150	2.120	2.157	640,013	2.1397	1.39%
2019-01-16	0	2.870	2.870	2.900	2.860	2.940	709,000	2,052,800	2.8953	2.120	2.120	2.142	2.113	2.172	959,779	2.1388	-0.35%
2019-01-15	0	2.880	2.870	2.880	2.790	2.900	847,500	2,424,705	2.8610	2.127	2.120	2.127	2.061	2.142	1,147,268	2.1135	3.60%
2019-01-14	0	2.780	2.760	2.780	2.750	2.810	431,500	1,196,620	2.7732	2.054	2.039	2.054	2.031	2.076	584,125	2.0486	-0.36%
2019-01-11	0	2.790	2.780	2.800	2.750	2.850	533,500	1,487,380	2.7880	2.061	2.054	2.068	2.031	2.105	722,203	2.0595	1.09%
2019-01-10	0	2.760	2.760	2.770	2.660	2.800	1,321,100	3,621,949	2.7416	2.039	2.039	2.046	1.965	2.068	1,788,384	2.0253	2.22%
2019-01-09	0	2.700	2.700	2.720	2.700	2.820	1,091,500	2,994,110	2.7431	1.995	1.995	2.009	1.995	2.083	1,477,573	2.0264	0.00%
2019-01-08	0	2.700	2.690	2.700	2.660	2.800	1,177,500	3,176,045	2.6973	1.995	1.987	1.995	1.965	2.068	1,593,992	1.9925	-1.10%
2019-01-07	0	2.730	2.720	2.730	2.670	2.830	1,571,000	4,252,690	2.7070	2.017	2.009	2.017	1.972	2.091	2,126,676	1.9997	0.37%
2019-01-04	0	2.720	2.700	2.720	2.680	2.830	590,000	1,603,280	2.7174	2.009	1.995	2.009	1.980	2.091	798,688	2.0074	-0.37%
2019-01-03	0	2.730	2.720	2.730	2.700	2.790	1,001,042	2,740,145	2.7373	2.017	2.009	2.017	1.995	2.061	1,355,119	2.0221	-2.15%
2019-01-02	0	2.790	2.790	2.810	2.740	2.900	750,000	2,109,480	2.8126	2.061	2.061	2.076	2.024	2.142	1,015,281	2.0777	-5.10%
2018-12-31	0	2.940	2.890	2.960	2.750	2.970	1,131,000	3,258,080	2.8807	2.172	2.135	2.187	2.031	2.194	1,531,044	2.1280	6.91%
2018-12-28	0	2.750	2.740	2.750	2.730	2.770	585,912	1,610,773	2.7492	2.031	2.024	2.031	2.017	2.046	793,154	2.0308	0.36%
2018-12-27	0	2.740	2.700	2.740	2.690	2.750	339,680	920,626	2.7103	2.024	1.995	2.024	1.987	2.031	459,828	2.0021	-0.36%
2018-12-24	0	2.750	2.700	2.750	2.700	2.810	149,500	411,780	2.7544	2.031	1.995	2.031	1.995	2.076	202,379	2.0347	-1.43%
2018-12-21	0	2.790	2.740	2.790	2.650	2.790	899,000	2,472,610	2.7504	2.061	2.024	2.061	1.958	2.061	1,216,984	2.0318	2.95%
2018-12-20	0	2.710	2.690	2.710	2.650	2.760	767,000	2,072,450	2.7020	2.002	1.987	2.002	1.958	2.039	1,038,294	1.9960	0.00%
2018-12-19	0	2.710	2.700	2.710	2.690	2.740	398,795	1,082,239	2.7138	2.002	1.995	2.002	1.987	2.024	539,852	2.0047	-1.09%
2018-12-18	0	2.740	2.720	2.740	2.690	2.840	1,381,822	3,794,505	2.7460	2.024	2.009	2.024	1.987	2.098	1,870,584	2.0285	-3.52%
2018-12-17	0	2.840	2.820	2.840	2.810	2.900	1,277,000	3,619,595	2.8345	2.098	2.083	2.098	2.076	2.142	1,728,686	2.0938	-0.35%
2018-12-14	0	2.850	2.840	2.850	2.810	2.910	620,500	1,786,460	2.8791	2.105	2.098	2.105	2.076	2.150	839,976	2.1268	-1.72%
2018-12-13	0	2.900	2.880	2.910	2.870	2.930	703,000	2,039,140	2.9006	2.142	2.127	2.150	2.120	2.164	951,657	2.1427	0.00%
2018-12-12	0	2.900	2.870	2.900	2.850	2.930	739,000	2,138,430	2.8937	2.142	2.120	2.142	2.105	2.164	1,000,391	2.1376	2.11%
2018-12-11	0	2.840	2.810	2.840	2.780	2.850	444,500	1,255,630	2.8248	2.098	2.076	2.098	2.054	2.105	601,723	2.0867	0.71%
2018-12-10	0	2.820	2.810	2.820	2.720	2.850	2,462,500	6,834,490	2.7754	2.083	2.076	2.083	2.009	2.105	3,333,507	2.0502	-2.08%
2018-12-07	0	2.880	2.860	2.880	2.840	2.930	634,060	1,819,757	2.8700	2.127	2.113	2.127	2.098	2.164	858,332	2.1201	0.00%
2018-12-06	0	2.880	2.870	2.880	2.840	2.950	780,638	2,247,761	2.8794	2.127	2.120	2.127	2.098	2.179	1,056,756	2.1270	-1.71%
2018-12-05	0	2.930	2.930	2.960	2.910	3.010	1,070,574	3,146,270	2.9389	2.164	2.164	2.187	2.150	2.224	1,449,245	2.1710	-2.98%
2018-12-04	0	3.020	3.000	3.020	2.970	3.060	1,029,500	3,100,505	3.0117	2.231	2.216	2.231	2.194	2.260	1,393,643	2.2247	-0.98%
2018-12-03	0	3.050	2.990	3.050	2.950	3.150	3,365,000	10,196,712	3.0302	2.253	2.209	2.253	2.179	2.327	4,555,229	2.2385	-0.33%
2018-11-30	0	3.060	3.030	3.060	2.990	3.070	809,500	2,452,710	3.0299	2.260	2.238	2.260	2.209	2.268	1,095,827	2.2382	1.32%
2018-11-29	0	3.020	3.000	3.020	2.930	3.070	2,588,000	7,795,830	3.0123	2.231	2.216	2.231	2.164	2.268	3,503,397	2.2252	2.72%
2018-11-28	0	2.940	2.940	2.950	2.880	2.950	1,925,666	5,605,393	2.9109	2.172	2.172	2.179	2.127	2.179	2,606,790	2.1503	1.73%
2018-11-27	0	2.890	2.880	2.890	2.850	2.990	1,431,000	4,161,640	2.9082	2.135	2.127	2.135	2.105	2.209	1,937,157	2.1483	-2.69%
2018-11-26	0	2.970	2.940	2.970	2.940	3.000	405,500	1,201,495	2.9630	2.194	2.172	2.194	2.172	2.216	548,929	2.1888	1.02%
2018-11-23	0	2.940	2.930	2.940	2.920	3.010	534,000	1,574,450	2.9484	2.172	2.164	2.172	2.157	2.224	722,880	2.1780	-2.00%
2018-11-22	0	3.000	3.000	3.010	2.940	3.080	1,486,500	4,458,705	2.9995	2.216	2.216	2.224	2.172	2.275	2,012,288	2.2157	-1.64%
2018-11-21	0	3.050	3.040	3.050	2.990	3.090	597,000	1,817,640	3.0446	2.253	2.246	2.253	2.209	2.283	808,164	2.2491	-0.65%
2018-11-20	0	3.070	3.030	3.070	3.030	3.130	1,081,000	3,318,710	3.0700	2.268	2.238	2.268	2.238	2.312	1,463,359	2.2679	-0.65%
2018-11-19	0	3.090	3.060	3.090	3.060	3.150	834,500	2,592,055	3.1061	2.283	2.260	2.283	2.260	2.327	1,129,670	2.2945	0.65%
2018-11-16	0	3.070	3.070	3.090	3.000	3.130	875,500	2,688,675	3.0710	2.268	2.268	2.283	2.216	2.312	1,185,172	2.2686	0.99%
2018-11-15	0	3.040	3.020	3.040	2.990	3.050	730,000	2,198,922	3.0122	2.246	2.231	2.246	2.209	2.253	988,207	2.2252	1.33%
2018-11-14	0	3.000	2.990	3.000	2.970	3.060	601,000	1,811,825	3.0147	2.216	2.209	2.216	2.194	2.260	813,579	2.2270	-0.33%
2018-11-13	0	3.010	3.000	3.010	2.970	3.020	564,500	1,693,190	2.9995	2.224	2.216	2.224	2.194	2.231	764,168	2.2157	0.00%
2018-11-12	0	3.010	3.000	3.010	2.980	3.040	523,000	1,570,790	3.0034	2.224	2.216	2.224	2.201	2.246	707,989	2.2187	0.33%
2018-11-09	0	3.000	3.000	3.010	2.940	3.050	1,008,000	3,011,180	2.9873	2.216	2.216	2.224	2.172	2.253	1,364,538	2.2067	-1.32%
2018-11-08	0	3.040	3.040	3.050	3.030	3.130	960,500	2,940,425	3.0613	2.246	2.246	2.253	2.238	2.312	1,300,237	2.2615	-0.98%
2018-11-07	0	3.070	3.060	3.070	3.030	3.150	710,500	2,198,860	3.0948	2.268	2.260	2.268	2.238	2.327	961,810	2.2862	-0.32%
2018-11-06	0	3.080	3.080	3.110	3.060	3.160	681,000	2,101,490	3.0859	2.275	2.275	2.297	2.260	2.334	921,875	2.2796	-0.65%
2018-11-05	0	3.100	3.100	3.120	3.070	3.260	1,034,000	3,218,695	3.1129	2.290	2.290	2.305	2.268	2.408	1,399,734	2.2995	-4.62%
2018-11-02	0	3.250	3.220	3.250	3.160	3.280	2,564,500	8,227,475	3.2082	2.401	2.379	2.401	2.334	2.423	3,471,585	2.3699	3.17%
2018-11-01	0	3.150	3.120	3.150	3.060	3.190	2,108,000	6,551,139	3.1078	2.327	2.305	2.327	2.260	2.356	2,853,617	2.2957	1.29%
2018-10-31	0	3.110	3.070	3.110	3.050	3.130	772,500	2,385,795	3.0884	2.297	2.268	2.297	2.253	2.312	1,045,740	2.2814	2.64%
2018-10-30	0	3.030	3.010	3.030	2.990	3.100	1,033,000	3,149,965	3.0493	2.238	2.224	2.238	2.209	2.290	1,398,381	2.2526	0.00%
2018-10-29	0	3.030	3.000	3.030	3.010	3.090	676,500	2,072,900	3.0642	2.238	2.216	2.238	2.224	2.283	915,784	2.2635	-1.30%
2018-10-26	0	3.070	3.030	3.070	2.970	3.090	955,000	2,901,180	3.0379	2.268	2.238	2.268	2.194	2.283	1,292,792	2.2441	1.66%
2018-10-25	0	3.020	3.020	3.070	2.970	3.070	556,260	1,687,623	3.0339	2.231	2.231	2.268	2.194	2.268	753,014	2.2412	-2.58%
2018-10-24	0	3.100	3.080	3.100	2.980	3.100	1,120,560	3,432,284	3.0630	2.290	2.275	2.290	2.201	2.290	1,516,911	2.2627	2.99%
2018-10-23	0	3.010	3.000	3.010	2.910	3.100	877,000	2,616,345	2.9833	2.224	2.216	2.224	2.150	2.290	1,187,202	2.2038	-2.90%
2018-10-22	0	3.100	3.080	3.100	2.980	3.130	761,500	2,322,810	3.0503	2.290	2.275	2.290	2.201	2.312	1,030,849	2.2533	2.99%
2018-10-19	0	3.010	2.990	3.010	2.910	3.040	2,768,000	8,318,892	3.0054	2.224	2.209	2.224	2.150	2.246	3,747,065	2.2201	0.33%
2018-10-18	0	3.000	2.990	3.000	2.980	3.100	1,310,500	3,967,535	3.0275	2.216	2.209	2.216	2.201	2.290	1,774,035	2.2364	0.00%
2018-10-16	0	3.000	2.990	3.000	2.940	3.050	1,023,000	3,054,080	2.9854	2.216	2.209	2.216	2.172	2.253	1,384,844	2.2054	-2.28%
2018-10-15	0	3.070	3.030	3.070	3.000	3.170	794,000	2,420,490	3.0485	2.268	2.238	2.268	2.216	2.342	1,074,844	2.2519	-1.60%
2018-10-12	0	3.120	3.060	3.120	2.980	3.120	1,171,500	3,565,935	3.0439	2.305	2.260	2.305	2.201	2.305	1,585,869	2.2486	3.31%
2018-10-11	0	3.020	2.960	3.020	2.950	3.190	3,157,000	9,517,855	3.0148	2.231	2.187	2.231	2.179	2.356	4,273,657	2.2271	-5.63%
2018-10-10	0	3.200	3.200	3.230	3.180	3.250	3,514,006	11,255,034	3.2029	2.364	2.364	2.386	2.349	2.401	4,756,939	2.3660	-0.62%
2018-10-09	0	3.220	3.220	3.230	3.120	3.230	1,367,538	4,336,003	3.1707	2.379	2.379	2.386	2.305	2.386	1,851,248	2.3422	0.00%
2018-10-08	0	3.220	3.170	3.220	3.170	3.400	1,805,283	5,816,577	3.2220	2.379	2.342	2.379	2.342	2.512	2,443,827	2.3801	-4.73%
2018-10-05	0	3.380	3.340	3.380	3.190	3.420	1,864,500	6,135,735	3.2908	2.497	2.467	2.497	2.356	2.526	2,523,989	2.4310	-0.59%
2018-10-04	0	3.400	3.370	3.400	3.300	3.630	1,377,500	4,774,560	3.4661	2.512	2.489	2.512	2.438	2.682	1,864,733	2.5605	-3.41%
2018-10-03	0	3.520	3.500	3.520	3.460	3.550	1,429,000	5,007,770	3.5044	2.600	2.585	2.600	2.556	2.622	1,934,449	2.5887	3.53%
2018-10-02	0	3.400	3.400	3.410	3.260	3.460	2,585,500	8,741,700	3.3810	2.512	2.512	2.519	2.408	2.556	3,500,013	2.4976	4.29%
2018-09-28	0	3.260	3.250	3.260	3.210	3.280	732,500	2,373,242	3.2399	2.408	2.401	2.408	2.371	2.423	991,591	2.3934	0.93%
2018-09-27	0	3.230	3.180	3.230	3.170	3.250	626,000	2,010,610	3.2118	2.386	2.349	2.386	2.342	2.401	847,421	2.3726	-0.92%
2018-09-26	0	3.260	3.210	3.260	3.170	3.260	1,560,000	5,031,240	3.2252	2.408	2.371	2.408	2.342	2.408	2,111,785	2.3825	-0.61%
2018-09-24	0	3.280	3.240	3.280	3.170	3.300	1,070,000	3,471,545	3.2444	2.423	2.393	2.423	2.342	2.438	1,448,468	2.3967	-0.61%
2018-09-21	0	3.300	3.270	3.300	3.140	3.300	3,118,500	10,148,485	3.2543	2.438	2.416	2.438	2.320	2.438	4,221,540	2.4040	6.11%
2018-09-20	0	3.110	3.090	3.110	3.020	3.120	1,614,500	4,969,235	3.0779	2.297	2.283	2.297	2.231	2.305	2,185,562	2.2737	0.97%
2018-09-19	0	3.080	3.050	3.080	3.020	3.080	1,504,000	4,592,045	3.0532	2.275	2.253	2.275	2.231	2.275	2,035,977	2.2554	1.32%
2018-09-18	0	3.040	3.000	3.040	2.900	3.100	3,713,500	11,098,010	2.9886	2.246	2.216	2.246	2.142	2.290	5,026,996	2.2077	-1.94%
2018-09-17	0	3.100	3.080	3.100	3.050	3.200	1,839,000	5,698,850	3.0989	2.290	2.275	2.290	2.253	2.364	2,489,470	2.2892	-2.82%
2018-09-14	0	3.190	3.150	3.190	2.980	3.300	9,471,500	30,000,670	3.1675	2.356	2.327	2.356	2.201	2.438	12,821,649	2.3398	14.75%
2018-09-13	0	2.780	2.780	2.800	2.710	2.860	1,297,740	3,619,309	2.7889	2.054	2.054	2.068	2.002	2.113	1,756,762	2.0602	0.36%
2018-09-12	0	2.770	2.740	2.770	2.630	2.790	1,867,304	5,121,064	2.7425	2.046	2.024	2.046	1.943	2.061	2,527,785	2.0259	4.14%
2018-09-11	0	2.660	2.660	2.670	2.580	2.710	1,565,500	4,136,910	2.6425	1.965	1.965	1.972	1.906	2.002	2,119,231	1.9521	0.38%
2018-09-10	0	2.650	2.640	2.650	2.640	2.780	2,024,500	5,425,825	2.6801	1.958	1.950	1.958	1.950	2.054	2,740,583	1.9798	-5.02%
2018-09-07	0	2.790	2.790	2.800	2.770	2.880	1,742,000	4,904,480	2.8154	2.061	2.061	2.068	2.046	2.127	2,358,160	2.0798	-1.41%
2018-09-06	0	2.830	2.820	2.830	2.810	2.950	1,575,000	4,503,355	2.8593	2.091	2.083	2.091	2.076	2.179	2,132,091	2.1122	-1.39%
2018-09-05	0	2.870	2.870	2.900	2.800	3.080	5,569,860	16,066,361	2.8845	2.120	2.120	2.142	2.068	2.275	7,539,966	2.1308	-5.90%
2018-09-04	0	3.050	3.040	3.050	3.000	3.070	595,000	1,805,180	3.0339	2.253	2.246	2.253	2.216	2.268	805,457	2.2412	-0.65%
2018-09-03	0	3.070	3.010	3.070	2.990	3.150	687,250	2,077,410	3.0228	2.268	2.224	2.268	2.209	2.327	930,336	2.2330	-1.29%
2018-08-31	0	3.110	3.090	3.120	3.060	3.150	1,085,240	3,367,814	3.1033	2.297	2.283	2.305	2.260	2.327	1,469,099	2.2924	-2.51%
2018-08-30	0	3.190	3.130	3.190	3.080	3.310	2,582,000	8,213,765	3.1812	2.356	2.312	2.356	2.275	2.445	3,495,275	2.3500	-4.78%
2018-08-29	0	3.350	3.340	3.350	3.290	3.380	1,134,000	3,797,235	3.3485	2.475	2.467	2.475	2.430	2.497	1,535,105	2.4736	1.21%
2018-08-28	0	3.310	3.310	3.330	3.300	3.390	1,060,000	3,541,865	3.3414	2.445	2.445	2.460	2.438	2.504	1,434,931	2.4683	-0.60%
2018-08-27	0	3.330	3.330	3.340	3.260	3.370	1,557,330	5,156,680	3.3112	2.460	2.460	2.467	2.408	2.489	2,108,171	2.4460	3.74%
2018-08-24	0	3.210	3.210	3.220	3.130	3.240	647,500	2,071,315	3.1989	2.371	2.371	2.379	2.312	2.393	876,526	2.3631	0.31%
2018-08-23	0	3.200	3.180	3.200	3.130	3.240	1,436,673	4,592,871	3.1969	2.364	2.349	2.364	2.312	2.393	1,944,836	2.3616	-0.62%
2018-08-22	0	3.220	3.210	3.220	3.160	3.270	1,237,000	3,976,875	3.2149	2.379	2.371	2.379	2.334	2.416	1,674,537	2.3749	-0.31%
2018-08-21	0	3.230	3.220	3.230	3.040	3.270	1,693,500	5,403,465	3.1907	2.386	2.379	2.386	2.246	2.416	2,292,505	2.3570	5.56%
2018-08-20	0	3.060	3.030	3.060	2.970	3.060	714,000	2,165,645	3.0331	2.260	2.238	2.260	2.194	2.260	966,548	2.2406	1.32%
2018-08-17	0	3.020	3.020	3.030	2.950	3.040	746,000	2,233,100	2.9934	2.231	2.231	2.238	2.179	2.246	1,009,866	2.2113	-0.33%
2018-08-16	0	3.030	3.010	3.030	2.940	3.080	1,862,660	5,565,418	2.9879	2.238	2.224	2.238	2.172	2.275	2,521,498	2.2072	0.00%
2018-08-15	0	3.030	3.000	3.030	2.960	3.150	1,663,500	5,008,905	3.0111	2.238	2.216	2.238	2.187	2.327	2,251,894	2.2243	-4.42%
2018-08-14	0	3.170	3.150	3.170	3.120	3.270	1,760,000	5,586,250	3.1740	2.342	2.327	2.342	2.305	2.416	2,382,527	2.3447	-1.25%
2018-08-13	0	3.210	3.210	3.220	3.170	3.270	734,000	2,354,105	3.2072	2.371	2.371	2.379	2.342	2.416	993,622	2.3692	-1.83%
2018-08-10	0	3.270	3.260	3.270	3.230	3.350	955,818	3,129,642	3.2743	2.416	2.408	2.416	2.386	2.475	1,293,899	2.4188	0.62%
2018-08-09	0	3.250	3.220	3.250	3.140	3.250	1,506,000	4,836,470	3.2115	2.401	2.379	2.401	2.320	2.401	2,038,685	2.3723	3.50%
2018-08-08	0	3.140	3.110	3.140	3.000	3.150	1,839,500	5,676,710	3.0860	2.320	2.297	2.320	2.216	2.327	2,490,147	2.2797	2.95%
2018-08-07	0	3.050	3.030	3.050	2.970	3.080	2,100,500	6,311,495	3.0048	2.253	2.238	2.253	2.194	2.275	2,843,465	2.2196	0.99%
2018-08-06	0	3.020	3.010	3.020	2.990	3.390	1,468,000	4,467,950	3.0436	2.231	2.224	2.231	2.209	2.504	1,987,244	2.2483	0.00%
2018-08-03	0	3.020	3.020	3.030	2.950	3.090	1,782,500	5,342,850	2.9974	2.231	2.231	2.238	2.179	2.283	2,412,985	2.2142	-0.98%
2018-08-02	0	3.050	3.040	3.050	2.900	3.260	4,606,000	13,957,072	3.0302	2.253	2.246	2.253	2.142	2.408	6,235,181	2.2384	-5.57%
2018-08-01	0	3.230	3.220	3.230	3.180	3.340	1,743,500	5,681,510	3.2587	2.386	2.379	2.386	2.349	2.467	2,360,191	2.4072	-1.82%
2018-07-31	0	3.290	3.280	3.290	3.200	3.390	1,258,000	4,119,430	3.2746	2.430	2.423	2.430	2.364	2.504	1,702,965	2.4190	-0.60%
2018-07-30	0	3.310	3.300	3.310	3.250	3.390	791,000	2,608,362	3.2975	2.445	2.438	2.445	2.401	2.504	1,070,783	2.4359	-2.65%
2018-07-27	0	3.400	3.380	3.400	3.340	3.440	808,000	2,752,935	3.4071	2.512	2.497	2.512	2.467	2.541	1,093,796	2.5169	0.59%
2018-07-26	0	3.380	3.370	3.380	3.330	3.410	739,000	2,486,487	3.3647	2.497	2.489	2.497	2.460	2.519	1,000,391	2.4855	0.30%
2018-07-25	0	3.370	3.360	3.370	3.320	3.410	1,997,000	6,727,145	3.3686	2.489	2.482	2.489	2.453	2.519	2,703,356	2.4884	1.20%
2018-07-24	0	3.330	3.330	3.340	3.310	3.440	2,165,408	7,327,979	3.3841	2.460	2.460	2.467	2.445	2.541	2,931,331	2.4999	0.00%
2018-07-23	0	3.330	3.320	3.330	3.260	3.330	881,000	2,908,365	3.3012	2.460	2.453	2.460	2.408	2.460	1,192,617	2.4386	0.00%
2018-07-20	0	3.330	3.300	3.330	3.220	3.340	1,012,000	3,317,350	3.2780	2.460	2.438	2.460	2.379	2.467	1,369,953	2.4215	-0.89%
2018-07-19	0	3.360	3.360	3.370	3.310	3.490	1,103,000	3,709,570	3.3632	2.482	2.482	2.489	2.445	2.578	1,493,140	2.4844	-1.75%
2018-07-18	0	3.420	3.410	3.420	3.420	3.530	724,500	2,503,490	3.4555	2.526	2.519	2.526	2.526	2.608	980,762	2.5526	-2.01%
2018-07-17	0	3.490	3.490	3.500	3.400	3.630	1,841,000	6,512,845	3.5377	2.578	2.578	2.585	2.512	2.682	2,492,177	2.6133	1.45%
2018-07-16	0	3.440	3.440	3.460	3.270	3.550	2,833,000	9,789,802	3.4556	2.541	2.541	2.556	2.416	2.622	3,835,056	2.5527	2.99%
2018-07-13	0	3.340	3.330	3.340	3.230	3.350	885,275	2,910,928	3.2882	2.467	2.460	2.467	2.386	2.475	1,198,404	2.4290	2.14%
2018-07-12	0	3.270	3.270	3.280	3.160	3.300	732,699	2,370,555	3.2354	2.416	2.416	2.423	2.334	2.438	991,861	2.3900	1.24%
2018-07-11	0	3.230	3.200	3.230	3.150	3.270	1,367,000	4,366,525	3.1942	2.386	2.364	2.386	2.327	2.416	1,850,519	2.3596	-2.12%
2018-07-10	0	3.300	3.280	3.300	3.250	3.350	907,500	2,989,315	3.2940	2.438	2.423	2.438	2.401	2.475	1,228,490	2.4333	0.00%
2018-07-09	0	3.300	3.270	3.300	3.140	3.300	1,781,500	5,796,670	3.2538	2.438	2.416	2.438	2.320	2.438	2,411,632	2.4036	4.76%
2018-07-06	0	3.150	3.130	3.150	3.060	3.180	2,086,125	6,506,550	3.1190	2.327	2.312	2.327	2.260	2.349	2,824,005	2.3040	0.64%
2018-07-05	0	3.130	3.100	3.130	3.080	3.200	1,440,000	4,482,300	3.1127	2.312	2.290	2.312	2.275	2.364	1,949,340	2.2994	-1.26%
2018-07-04	0	3.170	3.160	3.170	3.100	3.260	1,309,500	4,128,985	3.1531	2.342	2.334	2.342	2.290	2.408	1,772,681	2.3292	-2.76%
2018-07-03	0	3.260	3.220	3.270	3.140	3.370	1,960,500	6,276,410	3.2014	2.408	2.379	2.416	2.320	2.489	2,653,945	2.3649	-3.26%
2018-06-29	0	3.370	3.370	3.380	3.210	3.380	1,794,000	5,957,025	3.3205	2.489	2.489	2.497	2.371	2.497	2,428,553	2.4529	5.31%
2018-06-28	0	3.200	3.190	3.200	3.130	3.260	3,169,704	10,103,231	3.1874	2.364	2.356	2.364	2.312	2.408	4,290,855	2.3546	2.89%
2018-06-27	0	3.110	3.110	3.130	3.110	3.520	2,799,704	9,100,423	3.2505	2.297	2.297	2.312	2.297	2.600	3,789,983	2.4012	-7.16%
2018-06-26	0	3.350	3.350	3.360	3.270	3.510	3,026,000	10,168,425	3.3604	2.475	2.475	2.482	2.416	2.593	4,096,322	2.4823	-4.01%
2018-06-25	0	3.490	3.480	3.490	3.440	3.640	1,162,000	4,085,305	3.5158	2.578	2.571	2.578	2.541	2.689	1,573,009	2.5971	-2.79%
2018-06-22	0	3.590	3.570	3.590	3.500	3.630	2,579,210	9,150,114	3.5476	2.652	2.637	2.652	2.585	2.682	3,491,498	2.6207	-0.55%
2018-06-21	0	3.610	3.600	3.610	3.570	3.730	2,002,720	7,264,498	3.6273	2.667	2.659	2.667	2.637	2.755	2,711,099	2.6795	-3.22%
2018-06-20	0	3.730	3.720	3.730	3.550	3.760	2,842,500	10,475,467	3.6853	2.755	2.748	2.755	2.622	2.778	3,847,916	2.7224	1.36%
2018-06-19	0	3.680	3.650	3.680	3.580	3.900	3,772,971	13,850,722	3.6710	2.718	2.696	2.718	2.645	2.881	5,107,503	2.7118	-4.91%
2018-06-15	0	4.000	3.990	4.000	3.850	4.090	5,289,500	20,808,155	3.9339	2.859	2.852	2.859	2.752	2.923	7,400,972	2.8115	0.00%
2018-06-14	0	4.000	4.000	4.010	3.910	4.080	2,806,500	11,138,580	3.9689	2.859	2.859	2.866	2.794	2.916	3,926,804	2.8366	-1.23%
2018-06-13	0	4.050	4.050	4.070	4.000	4.110	2,380,500	9,613,540	4.0385	2.895	2.895	2.909	2.859	2.937	3,330,752	2.8863	-1.22%
2018-06-12	0	4.100	4.090	4.100	4.020	4.150	2,574,500	10,469,347	4.0666	2.930	2.923	2.930	2.873	2.966	3,602,194	2.9064	-0.97%
2018-06-11	0	4.140	4.120	4.140	4.100	4.180	1,656,500	6,837,997	4.1280	2.959	2.945	2.959	2.930	2.987	2,317,745	2.9503	0.00%
2018-06-08	0	4.140	4.130	4.140	3.950	4.210	3,163,500	12,961,585	4.0972	2.959	2.952	2.959	2.823	3.009	4,426,312	2.9283	-1.43%
2018-06-07	0	4.200	4.190	4.200	4.050	4.200	3,260,556	13,472,659	4.1320	3.002	2.995	3.002	2.895	3.002	4,562,111	2.9532	2.19%
2018-06-06	0	4.110	4.100	4.110	3.980	4.130	2,933,500	11,911,695	4.0606	2.937	2.930	2.937	2.845	2.952	4,104,500	2.9021	1.73%
2018-06-05	0	4.040	4.020	4.040	3.980	4.050	3,150,500	12,650,365	4.0154	2.887	2.873	2.887	2.845	2.895	4,408,122	2.8698	0.00%
2018-06-04	0	4.040	4.010	4.040	3.950	4.070	2,522,500	10,130,192	4.0159	2.887	2.866	2.887	2.823	2.909	3,529,436	2.8702	1.00%
2018-06-01	0	4.000	4.000	4.010	3.950	4.030	1,377,915	5,482,345	3.9787	2.859	2.859	2.866	2.823	2.880	1,927,954	2.8436	-0.99%
2018-05-31	0	4.040	4.020	4.040	3.900	4.050	3,123,000	12,466,035	3.9917	2.887	2.873	2.887	2.787	2.895	4,369,645	2.8529	1.00%
2018-05-30	0	4.000	3.980	4.000	3.810	4.030	5,013,500	19,569,565	3.9034	2.859	2.845	2.859	2.723	2.880	7,014,798	2.7898	-0.99%
2018-05-29	0	4.040	4.020	4.040	3.990	4.160	4,862,000	19,611,390	4.0336	2.887	2.873	2.887	2.852	2.973	6,802,822	2.8828	-1.94%
2018-05-28	0	4.120	4.100	4.120	4.020	4.200	3,725,000	15,330,652	4.1156	2.945	2.930	2.945	2.873	3.002	5,211,952	2.9414	-1.44%
2018-05-25	0	4.180	4.140	4.180	4.130	4.300	5,601,500	23,493,762	4.1942	2.987	2.959	2.987	2.952	3.073	7,837,517	2.9976	-4.35%
2018-05-24	0	4.370	4.360	4.370	4.270	4.480	2,454,500	10,684,070	4.3528	3.123	3.116	3.123	3.052	3.202	3,434,292	3.1110	-2.02%
2018-05-23	0	4.460	4.450	4.460	4.230	4.520	7,471,500	33,109,695	4.4315	3.188	3.180	3.188	3.023	3.230	10,453,987	3.1672	5.69%
2018-05-21	0	4.220	4.220	4.250	4.110	4.290	2,429,500	10,201,907	4.1992	3.016	3.016	3.037	2.937	3.066	3,399,312	3.0012	1.93%
2018-05-18	0	4.140	4.140	4.150	4.130	4.190	1,147,500	4,772,995	4.1595	2.959	2.959	2.966	2.952	2.995	1,605,561	2.9728	-0.24%
2018-05-17	0	4.150	4.140	4.150	4.120	4.200	1,376,000	5,726,675	4.1618	2.966	2.959	2.966	2.945	3.002	1,925,274	2.9745	-0.95%
2018-05-16	0	4.190	4.190	4.200	4.160	4.260	1,907,769	8,004,529	4.1958	2.995	2.995	3.002	2.973	3.045	2,669,316	2.9987	-1.64%
2018-05-15	0	4.260	4.250	4.260	4.190	4.300	2,608,196	11,024,397	4.2268	3.045	3.037	3.045	2.995	3.073	3,649,340	3.0209	-0.47%
2018-05-14	0	4.280	4.270	4.280	4.220	4.330	3,208,000	13,705,555	4.2723	3.059	3.052	3.059	3.016	3.095	4,488,575	3.0534	0.00%
2018-05-11	0	4.280	4.270	4.280	4.230	4.320	2,047,000	8,753,275	4.2761	3.059	3.052	3.059	3.023	3.088	2,864,125	3.0562	0.23%
2018-05-10	0	4.270	4.260	4.270	4.230	4.290	1,981,612	8,429,922	4.2541	3.052	3.045	3.052	3.023	3.066	2,772,635	3.0404	0.00%
2018-05-09	0	4.270	4.260	4.270	4.210	4.380	2,683,500	11,401,490	4.2487	3.052	3.045	3.052	3.009	3.130	3,754,704	3.0366	-0.93%
2018-05-08	0	4.310	4.310	4.360	4.280	4.420	2,315,500	10,022,645	4.3285	3.080	3.080	3.116	3.059	3.159	3,239,805	3.0936	-1.60%
2018-05-07	0	4.380	4.360	4.380	4.210	4.390	2,999,535	12,925,072	4.3090	3.130	3.116	3.130	3.009	3.138	4,196,895	3.0797	2.58%
2018-05-04	0	4.270	4.260	4.270	4.200	4.370	3,843,000	16,376,625	4.2614	3.052	3.045	3.052	3.002	3.123	5,377,056	3.0456	-1.39%
2018-05-03	0	4.330	4.300	4.330	4.280	4.400	2,712,000	11,736,625	4.3277	3.095	3.073	3.095	3.059	3.145	3,794,581	3.0930	-3.13%
2018-05-02	0	4.470	4.460	4.470	4.390	4.530	4,048,500	18,029,200	4.4533	3.195	3.188	3.195	3.138	3.238	5,664,588	3.1828	-0.22%
2018-04-30	0	4.480	4.470	4.480	4.350	4.500	2,987,000	13,192,490	4.4166	3.202	3.195	3.202	3.109	3.216	4,179,356	3.1566	2.99%
2018-04-27	0	4.350	4.350	4.360	4.250	4.500	1,751,500	7,589,300	4.3330	3.109	3.109	3.116	3.037	3.216	2,450,667	3.0968	-1.14%
2018-04-26	0	4.400	4.390	4.400	4.360	4.600	1,989,928	8,783,626	4.4140	3.145	3.138	3.145	3.116	3.288	2,784,271	3.1547	-1.57%
2018-04-25	0	4.470	4.450	4.470	4.410	4.580	3,062,500	13,664,985	4.4620	3.195	3.180	3.195	3.152	3.273	4,284,994	3.1890	-2.19%
2018-04-24	0	4.570	4.560	4.570	4.420	4.600	4,050,500	18,324,150	4.5239	3.266	3.259	3.266	3.159	3.288	5,667,386	3.2333	0.44%
2018-04-23	0	4.550	4.550	4.560	4.440	4.590	4,935,130	22,183,966	4.4951	3.252	3.252	3.259	3.173	3.280	6,905,144	3.2127	0.00%
2018-04-20	0	4.550	4.530	4.550	4.380	4.550	5,714,500	25,555,530	4.4721	3.252	3.238	3.252	3.130	3.252	7,995,624	3.1962	1.34%
2018-04-19	0	4.490	4.480	4.490	4.270	4.540	5,477,500	24,231,770	4.4239	3.209	3.202	3.209	3.052	3.245	7,664,018	3.1618	5.65%
2018-04-18	0	4.250	4.250	4.260	4.070	4.310	10,236,500	42,780,905	4.1793	3.037	3.037	3.045	2.909	3.080	14,322,725	2.9869	0.95%
2018-04-17	0	4.210	4.180	4.210	4.170	4.500	11,978,000	51,284,605	4.2816	3.009	2.987	3.009	2.980	3.216	16,759,400	3.0601	-6.44%
2018-04-16	0	4.500	4.490	4.500	4.460	4.690	8,067,319	36,697,540	4.5489	3.216	3.209	3.216	3.188	3.352	11,287,646	3.2511	-4.05%
2018-04-13	0	4.690	4.680	4.690	4.510	4.710	8,758,500	40,283,597	4.5994	3.352	3.345	3.352	3.223	3.366	12,254,734	3.2872	0.64%
2018-04-12	0	4.660	4.650	4.660	4.580	4.850	8,333,500	38,730,770	4.6476	3.331	3.323	3.331	3.273	3.466	11,660,082	3.3217	-3.52%
2018-04-11	0	4.830	4.820	4.830	4.790	5.100	10,308,000	50,176,772	4.8678	3.452	3.445	3.452	3.423	3.645	14,422,766	3.4790	-2.62%
2018-04-10	0	4.960	4.950	4.960	4.610	4.990	11,303,549	54,835,164	4.8511	3.545	3.538	3.545	3.295	3.566	15,815,720	3.4671	3.77%
2018-04-09	0	4.780	4.760	4.780	4.580	5.000	7,753,000	36,387,670	4.6934	3.416	3.402	3.416	3.273	3.574	10,847,857	3.3544	-3.24%
2018-04-06	0	4.940	4.880	4.940	4.640	4.950	6,578,165	31,357,552	4.7669	3.531	3.488	3.531	3.316	3.538	9,204,049	3.4069	5.11%
2018-04-04	0	4.700	4.680	4.700	4.630	4.830	5,721,000	27,137,230	4.7434	3.359	3.345	3.359	3.309	3.452	8,004,719	3.3902	-0.63%
2018-04-03	0	4.730	4.710	4.730	4.560	4.990	8,161,309	38,580,521	4.7272	3.381	3.366	3.381	3.259	3.566	11,419,155	3.3786	-5.96%
2018-03-29	0	5.030	5.030	5.040	4.960	5.150	7,495,001	37,908,785	5.0579	3.595	3.595	3.602	3.545	3.681	10,486,869	3.6149	-2.33%
2018-03-28	0	5.150	5.140	5.150	5.060	5.370	5,325,232	27,789,689	5.2185	3.681	3.674	3.681	3.616	3.838	7,450,968	3.7297	-2.65%
2018-03-27	0	5.290	5.280	5.290	5.140	5.480	4,486,515	23,611,465	5.2628	3.781	3.774	3.781	3.674	3.917	6,277,450	3.7613	0.76%
2018-03-26	0	5.250	5.250	5.260	5.070	5.370	4,279,500	22,446,300	5.2451	3.752	3.752	3.759	3.624	3.838	5,987,799	3.7487	2.94%
2018-03-23	0	5.100	5.100	5.110	4.960	5.160	4,612,000	23,319,025	5.0562	3.645	3.645	3.652	3.545	3.688	6,453,027	3.6137	-3.95%
2018-03-22	0	5.310	5.300	5.310	5.300	5.480	2,613,648	13,923,713	5.3273	3.795	3.788	3.795	3.788	3.917	3,656,969	3.8074	-1.85%
2018-03-21	0	5.410	5.400	5.410	5.370	5.510	2,245,500	12,174,147	5.4216	3.867	3.859	3.867	3.838	3.938	3,141,863	3.8748	-1.28%
2018-03-20	0	5.480	5.470	5.480	5.380	5.530	1,420,098	7,741,353	5.4513	3.917	3.909	3.917	3.845	3.952	1,986,975	3.8960	0.00%
2018-03-19	0	5.480	5.480	5.490	5.430	5.550	1,659,944	9,086,765	5.4741	3.917	3.917	3.924	3.881	3.967	2,322,563	3.9124	-0.54%
2018-03-16	0	5.510	5.500	5.510	5.400	5.600	2,837,000	15,538,507	5.4771	3.938	3.931	3.938	3.859	4.002	3,969,479	3.9145	0.00%
2018-03-15	0	5.510	5.500	5.510	5.350	5.530	2,766,015	15,134,252	5.4715	3.938	3.931	3.938	3.824	3.952	3,870,158	3.9105	2.61%
2018-03-14	0	5.370	5.370	5.380	5.350	5.480	1,704,519	9,189,077	5.3910	3.838	3.838	3.845	3.824	3.917	2,384,932	3.8530	-2.36%
2018-03-13	0	5.500	5.500	5.510	5.470	5.650	1,470,000	8,107,700	5.5154	3.931	3.931	3.938	3.909	4.038	2,056,797	3.9419	-1.08%
2018-03-12	0	5.560	5.550	5.560	5.500	5.610	2,059,500	11,416,255	5.5432	3.974	3.967	3.974	3.931	4.009	2,881,615	3.9618	1.83%
2018-03-09	0	5.460	5.450	5.460	5.440	5.530	894,500	4,885,457	5.4617	3.902	3.895	3.902	3.888	3.952	1,251,568	3.9035	0.37%
2018-03-08	0	5.440	5.430	5.440	5.420	5.530	2,847,799	15,636,448	5.4907	3.888	3.881	3.888	3.874	3.952	3,984,589	3.9242	-1.81%
2018-03-07	0	5.540	5.540	5.550	5.490	5.590	1,031,500	5,716,982	5.5424	3.959	3.959	3.967	3.924	3.995	1,443,256	3.9612	-1.25%
2018-03-06	0	5.610	5.600	5.610	5.410	5.690	2,174,500	11,969,680	5.5046	4.009	4.002	4.009	3.867	4.067	3,042,521	3.9341	5.45%
2018-03-05	0	5.320	5.310	5.320	5.280	5.650	1,872,500	10,098,770	5.3932	3.802	3.795	3.802	3.774	4.038	2,619,968	3.8545	-2.92%
2018-03-02	0	5.480	5.470	5.480	5.450	5.570	1,964,000	10,782,707	5.4902	3.917	3.909	3.917	3.895	3.981	2,747,993	3.9238	-2.49%
2018-03-01	0	5.620	5.610	5.620	5.560	5.660	1,529,000	8,574,572	5.6080	4.017	4.009	4.017	3.974	4.045	2,139,349	4.0080	-0.35%
2018-02-28	0	5.640	5.630	5.640	5.570	5.810	5,033,000	28,579,217	5.6784	4.031	4.024	4.031	3.981	4.152	7,042,082	4.0583	-0.88%
2018-02-27	0	5.690	5.680	5.690	5.640	5.810	5,021,500	28,672,062	5.7099	4.067	4.060	4.067	4.031	4.152	7,025,991	4.0809	-1.90%
2018-02-26	0	5.800	5.790	5.800	5.700	5.880	3,635,500	20,974,820	5.7694	4.145	4.138	4.145	4.074	4.202	5,086,725	4.1234	0.69%
2018-02-23	0	5.760	5.750	5.760	5.700	5.840	927,500	5,324,955	5.7412	4.117	4.110	4.117	4.074	4.174	1,297,741	4.1032	0.52%
2018-02-22	0	5.730	5.730	5.770	5.650	5.800	1,725,000	9,902,603	5.7406	4.095	4.095	4.124	4.038	4.145	2,413,589	4.1029	-0.87%
2018-02-21	0	5.780	5.770	5.780	5.670	5.820	1,800,962	10,348,538	5.7461	4.131	4.124	4.131	4.052	4.160	2,519,873	4.1068	-0.17%
2018-02-20	0	5.790	5.750	5.790	5.580	5.810	1,682,500	9,651,847	5.7366	4.138	4.110	4.138	3.988	4.152	2,354,123	4.1000	-0.17%
2018-02-15	0	5.800	5.760	5.800	5.640	5.820	1,469,000	8,473,010	5.7679	4.145	4.117	4.145	4.031	4.160	2,055,398	4.1223	0.87%
2018-02-14	0	5.750	5.740	5.750	5.490	5.750	3,518,500	19,784,950	5.6231	4.110	4.102	4.110	3.924	4.110	4,923,021	4.0189	4.74%
2018-02-13	0	5.490	5.480	5.490	5.420	5.560	3,390,000	18,629,715	5.4955	3.924	3.917	3.924	3.874	3.974	4,743,226	3.9276	2.23%
2018-02-12	0	5.370	5.370	5.380	5.100	5.400	3,929,500	20,919,437	5.3237	3.838	3.838	3.845	3.645	3.859	5,498,085	3.8049	4.47%
2018-02-09	0	5.140	5.140	5.150	4.840	5.180	9,732,000	49,080,040	5.0432	3.674	3.674	3.681	3.459	3.702	13,616,837	3.6044	-1.91%
2018-02-08	0	5.240	5.230	5.240	5.090	5.340	2,837,500	14,873,545	5.2418	3.745	3.738	3.745	3.638	3.817	3,970,178	3.7463	0.19%
2018-02-07	0	5.230	5.230	5.240	5.110	5.560	4,850,000	25,537,105	5.2654	3.738	3.738	3.745	3.652	3.974	6,786,032	3.7632	-1.51%
2018-02-06	0	5.310	5.300	5.310	5.100	5.560	8,942,020	47,427,976	5.3039	3.795	3.788	3.795	3.645	3.974	12,511,512	3.7907	-7.01%
2018-02-05	0	5.710	5.700	5.710	5.420	5.740	4,122,000	23,277,050	5.6470	4.081	4.074	4.081	3.874	4.102	5,767,427	4.0360	-2.23%
2018-02-02	0	5.840	5.810	5.840	5.650	5.850	3,593,000	20,756,405	5.7769	4.174	4.152	4.174	4.038	4.181	5,027,260	4.1288	3.36%
2018-02-01	0	5.650	5.630	5.650	5.600	5.790	2,473,000	13,999,670	5.6610	4.038	4.024	4.038	4.002	4.138	3,460,177	4.0459	-1.91%
2018-01-31	0	5.760	5.740	5.760	5.580	5.840	4,910,500	27,872,940	5.6762	4.117	4.102	4.117	3.988	4.174	6,870,682	4.0568	-1.20%
2018-01-30	0	5.830	5.830	5.840	5.740	5.990	4,036,500	23,415,810	5.8010	4.167	4.167	4.174	4.102	4.281	5,647,797	4.1460	-1.52%
2018-01-29	0	5.920	5.910	5.920	5.860	6.160	6,271,000	37,476,515	5.9762	4.231	4.224	4.231	4.188	4.403	8,774,269	4.2712	-1.33%
2018-01-26	0	6.000	5.990	6.000	5.850	6.040	5,381,500	31,908,145	5.9292	4.288	4.281	4.288	4.181	4.317	7,529,697	4.2376	1.52%
2018-01-25	0	5.910	5.910	5.920	5.850	6.060	5,354,515	31,734,180	5.9266	4.224	4.224	4.231	4.181	4.331	7,491,940	4.2358	-2.96%
2018-01-24	0	6.090	6.080	6.090	5.890	6.210	8,524,506	51,188,216	6.0048	4.353	4.345	4.353	4.210	4.438	11,927,334	4.2917	-1.30%
2018-01-23	0	6.170	6.160	6.170	6.100	6.410	7,963,500	49,215,785	6.1802	4.410	4.403	4.410	4.360	4.581	11,142,384	4.4170	-2.83%
2018-01-22	0	6.350	6.330	6.350	6.140	6.800	29,282,000	187,218,425	6.3936	4.538	4.524	4.538	4.388	4.860	40,970,842	4.5696	6.72%
2018-01-19	0	5.950	5.940	5.950	5.810	6.000	6,646,511	39,410,044	5.9294	4.252	4.245	4.252	4.152	4.288	9,299,677	4.2378	1.71%
2018-01-18	0	5.850	5.840	5.850	5.800	5.970	3,620,000	21,231,825	5.8651	4.181	4.174	4.181	4.145	4.267	5,065,038	4.1918	0.17%
2018-01-17	0	5.840	5.840	5.860	5.750	6.010	4,029,700	23,489,259	5.8290	4.174	4.174	4.188	4.110	4.295	5,638,283	4.1660	-1.18%
2018-01-16	0	5.910	5.900	5.910	5.800	5.960	4,672,396	27,595,230	5.9060	4.224	4.217	4.224	4.145	4.260	6,537,532	4.2210	2.43%
2018-01-15	0	5.770	5.760	5.770	5.710	5.890	7,018,000	40,702,665	5.7998	4.124	4.117	4.124	4.081	4.210	9,819,458	4.1451	-0.35%
2018-01-12	0	5.790	5.780	5.790	5.720	5.850	4,998,431	28,812,238	5.7643	4.138	4.131	4.138	4.088	4.181	6,993,714	4.1197	-0.69%
2018-01-11	0	5.830	5.830	5.840	5.640	5.960	10,046,644	57,931,207	5.7662	4.167	4.167	4.174	4.031	4.260	14,057,082	4.1211	-2.18%
2018-01-10	0	5.960	5.960	5.970	5.820	5.990	6,791,124	40,072,195	5.9007	4.260	4.260	4.267	4.160	4.281	9,502,017	4.2172	0.34%
2018-01-09	0	5.940	5.930	5.940	5.810	6.140	16,827,000	100,846,610	5.9931	4.245	4.238	4.245	4.152	4.388	23,544,032	4.2833	0.17%
2018-01-08	0	5.930	5.930	5.940	5.840	6.000	7,464,500	44,180,260	5.9187	4.238	4.238	4.245	4.174	4.288	10,444,193	4.2301	1.54%
2018-01-05	0	5.840	5.840	5.850	5.800	6.130	6,530,412	38,367,746	5.8752	4.174	4.174	4.181	4.145	4.381	9,137,234	4.1991	-0.68%
2018-01-04	0	5.880	5.870	5.880	5.730	5.880	3,631,000	21,176,900	5.8323	4.202	4.195	4.202	4.095	4.202	5,080,429	4.1683	1.55%
2018-01-03	0	5.790	5.790	5.800	5.700	5.870	4,775,372	27,635,647	5.7871	4.138	4.138	4.145	4.074	4.195	6,681,614	4.1361	-0.52%
2018-01-02	0	5.820	5.810	5.820	5.700	5.980	9,049,000	52,648,855	5.8182	4.160	4.152	4.160	4.074	4.274	12,661,196	4.1583	2.11%
2017-12-29	0	5.700	5.690	5.700	5.570	5.810	9,281,000	53,025,460	5.7133	4.074	4.067	4.074	3.981	4.152	12,985,806	4.0833	1.79%
2017-12-28	0	5.600	5.580	5.600	5.470	5.950	15,381,514	86,990,035	5.6555	4.002	3.988	4.002	3.909	4.252	21,521,535	4.0420	-3.45%
2017-12-27	0	5.800	5.800	5.810	5.670	6.250	48,402,000	290,883,780	6.0097	4.145	4.145	4.152	4.052	4.467	67,723,198	4.2952	1.75%
2017-12-22	0	5.700	5.690	5.700	4.870	5.770	32,849,000	179,739,865	5.4717	4.074	4.067	4.074	3.481	4.124	45,961,723	3.9106	14.92%
2017-12-21	0	4.960	4.950	4.960	4.710	5.000	5,886,476	28,974,137	4.9222	3.545	3.538	3.545	3.366	3.574	8,236,250	3.5179	3.77%
2017-12-20	0	4.780	4.770	4.780	4.740	4.870	1,738,974	8,356,403	4.8054	3.416	3.409	3.416	3.388	3.481	2,433,141	3.4344	-1.44%
2017-12-19	0	4.850	4.830	4.850	4.730	4.880	4,841,500	23,337,000	4.8202	3.466	3.452	3.466	3.381	3.488	6,774,139	3.4450	2.11%
2017-12-18	0	4.750	4.740	4.750	4.260	4.760	8,562,000	39,459,427	4.6087	3.395	3.388	3.395	3.045	3.402	11,979,795	3.2938	5.79%
2017-12-15	0	4.490	4.480	4.490	4.450	4.610	6,451,500	29,279,575	4.5384	3.209	3.202	3.209	3.180	3.295	9,026,821	3.2436	-3.02%
2017-12-14	0	4.630	4.630	4.650	4.590	4.680	2,287,621	10,595,019	4.6315	3.309	3.309	3.323	3.280	3.345	3,200,798	3.3101	0.00%
2017-12-13	0	4.630	4.620	4.630	4.550	4.670	2,417,000	11,143,720	4.6106	3.309	3.302	3.309	3.252	3.338	3,381,822	3.2952	-0.86%
2017-12-12	0	4.670	4.650	4.670	4.640	4.740	1,934,500	9,095,360	4.7017	3.338	3.323	3.338	3.316	3.388	2,706,717	3.3603	-0.43%
2017-12-11	0	4.690	4.690	4.700	4.600	4.720	1,678,180	7,820,332	4.6600	3.352	3.352	3.359	3.288	3.373	2,348,079	3.3305	1.30%
2017-12-08	0	4.630	4.620	4.630	4.610	4.730	2,247,304	10,486,920	4.6664	3.309	3.302	3.309	3.295	3.381	3,144,387	3.3351	0.00%
2017-12-07	0	4.630	4.620	4.630	4.420	4.790	8,299,502	38,186,224	4.6010	3.309	3.302	3.309	3.159	3.423	11,612,512	3.2884	-0.86%
2017-12-06	0	4.670	4.670	4.690	4.670	4.920	7,184,000	34,225,240	4.7641	3.338	3.338	3.352	3.338	3.516	10,051,722	3.4049	-6.04%
2017-12-05	0	4.970	4.960	4.970	4.940	5.050	5,012,469	25,048,830	4.9973	3.552	3.545	3.552	3.531	3.609	7,013,355	3.5716	-1.19%
2017-12-04	0	5.030	5.000	5.030	4.740	5.090	10,674,999	53,143,975	4.9784	3.595	3.574	3.595	3.388	3.638	14,936,264	3.5580	5.23%
2017-12-01	0	4.780	4.780	4.790	4.700	4.800	3,652,530	17,427,063	4.7712	3.416	3.416	3.423	3.359	3.431	5,110,554	3.4100	0.42%
2017-11-30	0	4.760	4.750	4.760	4.670	4.770	5,718,926	27,071,512	4.7337	3.402	3.395	3.402	3.338	3.409	8,001,817	3.3832	0.42%
2017-11-29	0	4.740	4.730	4.740	4.730	4.850	1,741,500	8,333,305	4.7851	3.388	3.381	3.388	3.381	3.466	2,436,675	3.4199	-0.84%
2017-11-28	0	4.780	4.770	4.790	4.710	4.840	2,725,000	12,985,015	4.7651	3.416	3.409	3.423	3.366	3.459	3,812,770	3.4057	-1.24%
2017-11-27	0	4.840	4.830	4.840	4.790	4.970	1,818,324	8,871,644	4.8790	3.459	3.452	3.459	3.423	3.552	2,544,166	3.4871	-2.62%
2017-11-24	0	4.970	4.960	4.970	4.730	4.970	8,557,173	41,969,237	4.9046	3.552	3.545	3.552	3.381	3.552	11,973,041	3.5053	4.85%
2017-11-23	0	4.740	4.740	4.760	4.690	4.840	4,838,751	23,147,367	4.7837	3.388	3.388	3.402	3.352	3.459	6,770,292	3.4190	-0.84%
2017-11-22	0	4.780	4.780	4.790	4.640	4.850	4,134,199	19,600,639	4.7411	3.416	3.416	3.423	3.316	3.466	5,784,496	3.3885	0.00%
2017-11-21	0	4.780	4.770	4.780	4.690	4.790	2,988,500	14,202,295	4.7523	3.416	3.409	3.416	3.352	3.423	4,181,455	3.3965	0.21%
2017-11-20	0	4.770	4.770	4.790	4.720	4.830	3,161,211	15,087,956	4.7728	3.409	3.409	3.423	3.373	3.452	4,423,109	3.4112	0.21%
2017-11-17	0	4.760	4.760	4.780	4.730	4.890	4,671,946	22,421,693	4.7992	3.402	3.402	3.416	3.381	3.495	6,536,902	3.4300	-0.21%
2017-11-16	0	4.770	4.770	4.780	4.730	4.880	3,154,000	15,097,570	4.7868	3.409	3.409	3.416	3.381	3.488	4,413,019	3.4211	-0.42%
2017-11-15	0	4.790	4.790	4.820	4.790	5.000	7,488,222	36,277,683	4.8446	3.423	3.423	3.445	3.423	3.574	10,477,384	3.4625	-4.39%
2017-11-14	0	5.010	4.990	5.010	4.960	5.150	6,317,653	31,987,255	5.0632	3.581	3.566	3.581	3.545	3.681	8,839,545	3.6187	-1.57%
2017-11-13	0	5.090	5.090	5.100	4.930	5.190	20,054,812	101,913,110	5.0817	3.638	3.638	3.645	3.523	3.709	28,060,328	3.6319	3.25%
2017-11-10	0	4.930	4.920	4.930	4.850	5.000	10,979,756	54,380,684	4.9528	3.523	3.516	3.523	3.466	3.574	15,362,675	3.5398	1.02%
2017-11-09	0	4.880	4.880	4.900	4.790	5.060	11,094,899	54,746,485	4.9344	3.488	3.488	3.502	3.423	3.616	15,523,781	3.5266	1.46%
2017-11-08	0	4.810	4.800	4.810	4.720	4.850	4,700,674	22,565,328	4.8004	3.438	3.431	3.438	3.373	3.466	6,577,098	3.4309	-0.21%
2017-11-07	0	4.820	4.800	4.820	4.650	4.850	8,042,500	38,576,355	4.7966	3.445	3.431	3.445	3.323	3.466	11,252,920	3.4281	3.43%
2017-11-06	0	4.660	4.650	4.660	4.420	4.700	6,261,167	28,591,921	4.5665	3.331	3.323	3.331	3.159	3.359	8,760,511	3.2637	1.97%
2017-11-03	0	4.570	4.570	4.580	4.500	4.640	2,698,187	12,267,533	4.5466	3.266	3.266	3.273	3.216	3.316	3,775,254	3.2495	-0.22%
2017-11-02	0	4.580	4.580	4.590	4.520	4.640	2,839,078	12,969,711	4.5683	3.273	3.273	3.280	3.230	3.316	3,972,386	3.2650	-0.43%
2017-11-01	0	4.600	4.590	4.600	4.510	4.610	3,513,936	16,061,280	4.5707	3.288	3.280	3.288	3.223	3.295	4,916,635	3.2667	0.00%
2017-10-31	0	4.600	4.590	4.600	4.440	4.600	4,460,599	20,285,647	4.5477	3.288	3.280	3.288	3.173	3.288	6,241,189	3.2503	2.45%
2017-10-30	0	4.490	4.470	4.490	4.320	4.600	6,856,500	30,406,905	4.4348	3.209	3.195	3.209	3.088	3.288	9,593,490	3.1695	-1.54%
2017-10-27	0	4.560	4.560	4.570	4.500	4.720	10,283,597	46,952,922	4.5658	3.259	3.259	3.266	3.216	3.373	14,388,622	3.2632	-2.36%
2017-10-26	0	4.670	4.660	4.670	4.550	4.700	8,433,574	38,956,135	4.6192	3.338	3.331	3.338	3.252	3.359	11,800,103	3.3013	-0.64%
2017-10-25	0	4.700	4.690	4.700	4.650	4.760	2,826,000	13,281,245	4.6997	3.359	3.352	3.359	3.323	3.402	3,954,088	3.3589	-0.42%
2017-10-24	0	4.720	4.720	4.730	4.670	4.820	5,513,800	26,037,263	4.7222	3.373	3.373	3.381	3.338	3.445	7,714,809	3.3750	-2.07%
2017-10-23	0	4.820	4.810	4.820	4.800	4.960	7,180,289	34,750,547	4.8397	3.445	3.438	3.445	3.431	3.545	10,046,530	3.4590	1.05%
2017-10-20	0	4.770	4.770	4.780	4.650	4.780	4,972,078	23,557,016	4.7379	3.409	3.409	3.416	3.323	3.416	6,956,841	3.3862	0.63%
2017-10-19	0	4.740	4.700	4.740	4.670	4.820	9,883,309	46,738,713	4.7291	3.388	3.359	3.388	3.338	3.445	13,828,546	3.3799	-1.86%
2017-10-18	0	4.830	4.810	4.830	4.700	4.890	4,378,196	21,002,794	4.7971	3.452	3.438	3.452	3.359	3.495	6,125,892	3.4285	1.26%
2017-10-17	0	4.770	4.760	4.770	4.720	4.840	6,517,000	31,031,340	4.7616	3.409	3.402	3.409	3.373	3.459	9,118,468	3.4031	-1.45%
2017-10-16	0	4.840	4.840	4.850	4.800	4.960	5,067,000	24,556,610	4.8464	3.459	3.459	3.466	3.431	3.545	7,089,654	3.4637	-1.63%
2017-10-13	0	4.920	4.920	4.930	4.850	4.980	4,343,710	21,191,629	4.8787	3.516	3.516	3.523	3.466	3.559	6,077,640	3.4868	-1.20%
2017-10-12	0	4.980	4.970	4.980	4.840	5.060	6,372,367	31,353,703	4.9203	3.559	3.552	3.559	3.459	3.616	8,916,100	3.5165	-0.40%
2017-10-11	0	5.000	5.000	5.010	4.850	5.220	35,418,166	178,798,875	5.0482	3.574	3.574	3.581	3.466	3.731	49,556,454	3.6080	4.17%
2017-10-10	0	4.800	4.790	4.800	4.650	4.820	5,399,161	25,656,941	4.7520	3.431	3.423	3.431	3.323	3.445	7,554,408	3.3963	-0.62%
2017-10-09	0	4.830	4.830	4.850	4.760	5.010	6,119,400	29,617,458	4.8399	3.452	3.452	3.466	3.402	3.581	8,562,153	3.4591	-2.42%
2017-10-06	0	4.950	4.940	4.950	4.840	4.970	6,907,386	33,848,960	4.9004	3.538	3.531	3.538	3.459	3.552	9,664,689	3.5023	2.48%
2017-10-04	0	4.830	4.830	4.850	4.610	4.910	13,830,500	66,314,815	4.7948	3.452	3.452	3.466	3.295	3.509	19,351,384	3.4269	6.15%
2017-10-03	0	4.550	4.550	4.580	4.530	4.690	8,243,500	37,787,510	4.5839	3.252	3.252	3.273	3.238	3.352	11,534,155	3.2761	0.22%
2017-09-29	0	4.540	4.520	4.540	4.450	4.550	5,939,000	26,745,575	4.5034	3.245	3.230	3.245	3.180	3.252	8,309,741	3.2186	2.71%
2017-09-28	0	4.420	4.410	4.420	4.420	4.670	10,874,184	49,058,831	4.5115	3.159	3.152	3.159	3.159	3.338	15,214,960	3.2244	-5.56%
2017-09-27	0	4.680	4.680	4.690	4.600	4.740	8,849,156	41,325,000	4.6699	3.345	3.345	3.352	3.288	3.388	12,381,578	3.3376	1.08%
2017-09-26	0	4.630	4.630	4.640	4.610	4.790	11,400,070	53,295,531	4.6750	3.309	3.309	3.316	3.295	3.423	15,950,771	3.3413	-2.73%
2017-09-25	0	4.760	4.750	4.760	4.670	5.000	16,439,500	78,355,732	4.7663	3.402	3.395	3.402	3.338	3.574	23,001,849	3.4065	-4.03%
2017-09-22	0	4.960	4.950	4.960	4.850	5.100	14,311,100	70,716,768	4.9414	3.545	3.538	3.545	3.466	3.645	20,023,831	3.5316	-2.75%
2017-09-21	0	5.100	5.100	5.120	4.850	5.180	21,657,279	108,890,383	5.0279	3.645	3.645	3.659	3.466	3.702	30,302,471	3.5934	2.20%
2017-09-20	0	4.990	4.980	4.990	4.590	5.000	38,188,298	185,857,903	4.8669	3.566	3.559	3.566	3.280	3.574	53,432,372	3.4784	8.71%
2017-09-19	0	4.590	4.580	4.590	4.510	4.720	10,688,812	49,359,901	4.6179	3.280	3.273	3.280	3.223	3.373	14,955,591	3.3004	0.44%
2017-09-18	0	4.570	4.570	4.580	4.460	4.650	12,876,551	58,715,551	4.5599	3.266	3.266	3.273	3.188	3.323	18,016,636	3.2590	-0.65%
2017-09-15	0	4.600	4.580	4.600	4.510	4.740	9,159,000	42,058,530	4.5920	3.288	3.273	3.288	3.223	3.388	12,815,106	3.2819	-1.50%
2017-09-14	0	4.670	4.670	4.680	4.560	4.810	16,310,842	75,785,344	4.6463	3.338	3.338	3.345	3.259	3.438	22,821,833	3.3207	-2.30%
2017-09-13	0	4.780	4.770	4.780	4.640	4.840	34,955,236	166,689,200	4.7686	3.416	3.409	3.416	3.316	3.459	48,908,730	3.4082	2.36%
2017-09-12	0	4.670	4.660	4.680	4.240	4.750	54,130,000	246,046,098	4.5455	3.338	3.331	3.345	3.030	3.395	75,737,712	3.2487	10.40%
2017-09-11	0	4.230	4.220	4.230	4.150	4.340	9,211,948	38,977,335	4.2312	3.023	3.016	3.023	2.966	3.102	12,889,190	3.0240	0.95%
2017-09-08	0	4.190	4.180	4.190	4.080	4.230	7,521,705	31,097,321	4.1343	2.995	2.987	2.995	2.916	3.023	10,524,233	2.9548	-0.24%
2017-09-07	0	4.200	4.180	4.200	4.100	4.200	8,920,566	37,159,854	4.1656	3.002	2.987	3.002	2.930	3.002	12,481,494	2.9772	1.20%
2017-09-06	0	4.150	4.140	4.150	4.050	4.190	10,162,404	41,684,855	4.1019	2.966	2.959	2.966	2.895	2.995	14,219,051	2.9316	-1.19%
2017-09-05	0	4.200	4.190	4.200	4.120	4.300	8,779,812	36,854,152	4.1976	3.002	2.995	3.002	2.945	3.073	12,284,553	3.0000	0.00%
2017-09-04	0	4.200	4.200	4.210	4.160	4.240	14,209,500	59,709,112	4.2021	3.002	3.002	3.009	2.973	3.030	19,881,674	3.0032	-0.71%
2017-09-01	0	4.230	4.230	4.240	4.050	4.270	23,903,000	100,285,177	4.1955	3.023	3.023	3.030	2.895	3.052	33,444,643	2.9985	4.44%
2017-08-31	0	4.050	4.030	4.050	3.980	4.050	12,774,625	51,503,526	4.0317	2.895	2.880	2.895	2.845	2.895	17,874,023	2.8815	1.00%
2017-08-30	0	4.010	4.000	4.010	3.950	4.080	14,250,812	57,130,606	4.0089	2.866	2.859	2.866	2.823	2.916	19,939,477	2.8652	-0.50%
2017-08-29	0	4.030	4.020	4.030	3.910	4.030	7,940,500	31,761,060	3.9999	2.880	2.873	2.880	2.794	2.880	11,110,203	2.8587	0.75%
2017-08-28	0	4.000	3.990	4.000	3.960	4.060	11,808,677	47,265,576	4.0026	2.859	2.852	2.859	2.830	2.902	16,522,486	2.8607	1.27%
2017-08-25	0	3.950	3.940	3.950	3.700	3.950	26,756,151	103,177,762	3.8562	2.823	2.816	2.823	2.644	2.823	37,436,720	2.7561	3.40%
2017-08-24	0	3.820	3.820	3.830	3.690	3.870	12,767,437	48,447,645	3.7946	2.730	2.730	2.737	2.637	2.766	17,863,966	2.7120	3.24%
2017-08-22	0	3.700	3.700	3.710	3.610	3.780	20,743,000	76,522,150	3.6891	2.644	2.644	2.652	2.580	2.702	29,023,228	2.6366	-0.54%
2017-08-21	0	3.720	3.710	3.720	3.630	3.870	35,452,500	130,919,465	3.6928	2.659	2.652	2.659	2.594	2.766	49,604,493	2.6393	-2.87%
2017-08-18	0	3.830	3.820	3.830	3.800	3.940	8,570,712	33,197,725	3.8734	2.737	2.730	2.737	2.716	2.816	11,991,984	2.7683	-3.04%
2017-08-17	0	3.950	3.920	3.950	3.890	4.050	8,703,500	34,282,235	3.9389	2.823	2.802	2.823	2.780	2.895	12,177,779	2.8151	-1.25%
2017-08-16	0	4.000	4.000	4.010	3.940	4.180	12,641,000	50,613,970	4.0040	2.859	2.859	2.866	2.816	2.987	17,687,057	2.8616	-4.08%
2017-08-15	0	4.170	4.170	4.180	4.010	4.180	11,556,500	47,351,805	4.0974	2.980	2.980	2.987	2.866	2.987	16,169,645	2.9284	2.71%
2017-08-14	0	4.060	4.050	4.060	3.840	4.070	10,161,000	40,513,165	3.9871	2.902	2.895	2.902	2.744	2.909	14,217,086	2.8496	4.10%
2017-08-11	0	3.900	3.890	3.900	3.860	4.030	17,049,000	67,040,110	3.9322	2.787	2.780	2.787	2.759	2.880	23,854,651	2.8104	-6.25%
2017-08-10	0	4.160	4.160	4.170	4.020	4.260	12,923,000	53,058,757	4.1058	2.973	2.973	2.980	2.873	3.045	18,081,627	2.9344	-2.35%
2017-08-09	0	4.260	4.250	4.260	4.100	4.290	14,299,500	59,911,115	4.1897	3.045	3.037	3.045	2.930	3.066	20,007,600	2.9944	0.00%
2017-08-08	0	4.260	4.260	4.270	4.160	4.530	64,136,158	278,159,883	4.3370	3.045	3.045	3.052	2.973	3.238	89,738,146	3.0997	2.16%
2017-08-07	0	4.170	4.160	4.170	3.850	4.180	30,075,510	121,045,607	4.0247	2.980	2.973	2.980	2.752	2.987	42,081,107	2.8765	8.31%
2017-08-04	0	3.850	3.850	3.860	3.680	3.870	9,317,500	35,381,420	3.7973	2.752	2.752	2.759	2.630	2.766	13,036,877	2.7139	2.94%
2017-08-03	0	3.740	3.730	3.740	3.600	3.770	8,436,000	31,314,125	3.7120	2.673	2.666	2.673	2.573	2.694	11,803,498	2.6530	2.75%
2017-08-02	0	3.640	3.630	3.640	3.610	3.720	4,893,500	17,940,000	3.6661	2.602	2.594	2.602	2.580	2.659	6,846,896	2.6202	-1.89%
2017-08-01	0	3.710	3.700	3.710	3.690	3.770	2,385,936	8,852,661	3.7104	2.652	2.644	2.652	2.637	2.694	3,338,358	2.6518	-1.59%
2017-07-31	0	3.770	3.720	3.770	3.700	3.830	5,831,000	21,915,875	3.7585	2.694	2.659	2.694	2.644	2.737	8,158,629	2.6862	1.34%
2017-07-28	0	3.720	3.700	3.720	3.690	3.800	6,183,000	23,109,385	3.7376	2.659	2.644	2.659	2.637	2.716	8,651,141	2.6713	-2.36%
2017-07-27	0	3.810	3.800	3.810	3.770	3.850	3,068,000	11,660,165	3.8006	2.723	2.716	2.723	2.694	2.752	4,292,690	2.7163	0.26%
2017-07-26	0	3.800	3.800	3.810	3.690	3.840	10,671,000	40,262,580	3.7731	2.716	2.716	2.723	2.637	2.744	14,930,669	2.6966	-1.04%
2017-07-25	0	3.840	3.830	3.840	3.780	3.880	4,318,500	16,524,697	3.8265	2.744	2.737	2.744	2.702	2.773	6,042,367	2.7348	1.05%
2017-07-24	0	3.800	3.800	3.820	3.590	3.850	17,629,000	65,785,540	3.7317	2.716	2.716	2.730	2.566	2.752	24,666,176	2.6670	-0.52%
2017-07-21	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2017-07-20	0	3.820	3.820	3.830	3.760	3.880	5,498,500	21,032,070	3.8251	2.730	2.730	2.737	2.687	2.773	7,693,401	2.7338	0.53%
2017-07-19	0	3.800	3.790	3.800	3.790	3.930	8,694,000	33,495,087	3.8527	2.716	2.709	2.716	2.709	2.809	12,164,487	2.7535	-1.30%
2017-07-18	0	3.850	3.850	3.860	3.750	3.870	7,276,500	27,769,872	3.8164	2.752	2.752	2.759	2.680	2.766	10,181,146	2.7276	0.52%
2017-07-17	0	3.830	3.820	3.840	3.700	3.980	9,090,000	34,972,675	3.8474	2.737	2.730	2.744	2.644	2.845	12,718,563	2.7497	-1.79%
2017-07-14	0	3.900	3.890	3.900	3.830	3.910	7,837,500	30,474,690	3.8883	2.787	2.780	2.787	2.737	2.794	10,966,087	2.7790	1.83%
2017-07-13	0	3.830	3.840	3.850	3.780	3.870	9,861,500	37,665,437	3.8194	2.737	2.744	2.752	2.702	2.766	13,798,031	2.7298	1.59%
2017-07-12	0	3.770	3.750	3.760	3.740	3.850	5,611,000	21,197,515	3.7778	2.694	2.680	2.687	2.673	2.752	7,850,809	2.7000	-2.08%
2017-07-11	0	3.850	3.840	3.850	3.760	3.880	3,696,500	14,161,567	3.8311	2.752	2.744	2.752	2.687	2.773	5,172,076	2.7381	1.85%
2017-07-10	0	3.780	3.780	3.790	3.770	3.920	6,710,500	25,626,050	3.8188	2.702	2.702	2.709	2.694	2.802	9,389,210	2.7293	-3.32%
2017-07-07	0	3.910	3.910	3.920	3.790	3.920	6,432,500	24,825,455	3.8594	2.794	2.794	2.802	2.709	2.802	9,000,237	2.7583	1.03%
2017-07-06	0	3.870	3.860	3.880	3.810	3.960	11,686,000	45,454,707	3.8897	2.766	2.759	2.773	2.723	2.830	16,350,839	2.7800	-0.51%
2017-07-05	0	3.890	3.890	3.900	3.770	3.920	7,418,500	28,807,265	3.8832	2.780	2.780	2.787	2.694	2.802	10,379,830	2.7753	3.18%
2017-07-04	0	3.770	3.770	3.780	3.720	3.960	7,018,500	26,779,400	3.8155	2.694	2.694	2.702	2.659	2.830	9,820,158	2.7270	-2.58%
2017-07-03	0	3.870	3.860	3.870	3.650	3.900	15,810,236	59,724,143	3.7776	2.766	2.759	2.766	2.609	2.787	22,121,395	2.6998	3.75%
2017-06-30	0	3.730	3.730	3.750	3.660	3.800	10,722,000	39,941,830	3.7252	2.666	2.666	2.680	2.616	2.716	15,002,027	2.6624	-1.32%
2017-06-29	0	3.780	3.760	3.780	3.750	3.840	5,101,000	19,336,440	3.7907	2.702	2.687	2.702	2.680	2.744	7,137,226	2.7092	0.80%
2017-06-28	0	3.750	3.730	3.760	3.670	3.850	14,208,000	53,267,660	3.7491	2.680	2.666	2.687	2.623	2.752	19,879,575	2.6795	-2.34%
2017-06-27	0	3.840	3.830	3.840	3.760	3.980	13,398,000	52,192,410	3.8955	2.744	2.737	2.744	2.687	2.845	18,746,238	2.7842	-1.03%
2017-06-26	0	3.880	3.870	3.880	3.740	3.890	9,277,000	35,474,533	3.8239	2.773	2.766	2.773	2.673	2.780	12,980,210	2.7330	3.74%
2017-06-23	0	3.740	3.720	3.740	3.640	3.770	6,713,000	24,855,065	3.7025	2.673	2.659	2.673	2.602	2.694	9,392,708	2.6462	0.27%
2017-06-22	0	3.730	3.720	3.740	3.710	3.850	7,366,500	27,781,240	3.7713	2.666	2.659	2.673	2.652	2.752	10,307,073	2.6954	-2.61%
2017-06-21	0	3.830	3.810	3.830	3.750	3.890	7,995,950	30,624,008	3.8299	2.737	2.723	2.737	2.680	2.780	11,187,788	2.7373	0.26%
2017-06-20	0	3.820	3.830	3.850	3.730	3.950	15,113,500	58,166,760	3.8487	2.730	2.737	2.752	2.666	2.823	21,146,534	2.7507	1.87%
2017-06-19	0	3.750	3.750	3.760	3.750	3.870	7,860,500	29,886,150	3.8021	2.680	2.680	2.687	2.680	2.766	10,998,269	2.7174	-0.79%
2017-06-16	0	3.780	3.770	3.780	3.630	3.850	26,098,000	99,156,985	3.7994	2.702	2.694	2.702	2.594	2.752	36,515,847	2.7155	3.28%
2017-06-15	0	3.660	3.640	3.660	3.550	3.750	14,417,000	52,492,205	3.6410	2.616	2.602	2.616	2.537	2.680	20,172,004	2.6022	1.67%
2017-06-14	0	3.600	3.590	3.610	3.470	3.660	22,318,500	79,533,835	3.5636	2.573	2.566	2.580	2.480	2.616	31,227,639	2.5469	-0.55%
2017-06-13	0	3.620	3.600	3.610	3.310	3.620	23,877,444	84,658,606	3.5455	2.587	2.573	2.580	2.366	2.587	33,408,885	2.5340	10.03%
2017-06-12	0	3.290	3.280	3.310	3.260	3.420	8,063,500	26,775,170	3.3205	2.351	2.344	2.366	2.330	2.444	11,282,303	2.3732	-2.08%
2017-06-09	0	3.360	3.350	3.360	3.330	3.500	9,858,500	33,366,150	3.3845	2.401	2.394	2.401	2.380	2.501	13,793,834	2.4189	-2.33%
2017-06-08	0	3.440	3.430	3.450	3.340	3.500	9,021,500	31,011,725	3.4375	2.459	2.451	2.466	2.387	2.501	12,622,719	2.4568	-1.15%
2017-06-07	0	3.480	3.460	3.480	3.310	3.490	11,497,636	39,207,379	3.4100	2.487	2.473	2.487	2.366	2.494	16,087,283	2.4372	0.29%
2017-06-06	0	3.470	3.460	3.470	3.390	3.590	14,944,000	52,055,903	3.4834	2.480	2.473	2.480	2.423	2.566	20,909,373	2.4896	-2.25%
2017-06-05	0	3.550	3.550	3.560	3.480	3.730	18,850,850	67,120,442	3.5606	2.537	2.537	2.544	2.487	2.666	26,375,766	2.5448	-3.79%
2017-06-02	0	3.690	3.680	3.690	3.440	3.700	22,100,977	79,739,661	3.6080	2.637	2.630	2.637	2.459	2.644	30,923,285	2.5786	6.65%
2017-06-01	0	3.460	3.460	3.470	3.290	3.530	20,987,000	72,374,680	3.4485	2.473	2.473	2.480	2.351	2.523	29,364,629	2.4647	4.85%
2017-05-31	0	3.300	3.280	3.290	3.100	3.330	14,108,000	45,459,365	3.2222	2.359	2.344	2.351	2.216	2.380	19,739,657	2.3029	2.48%
2017-05-29	0	3.220	3.190	3.220	3.160	3.320	8,059,500	25,944,955	3.2192	2.301	2.280	2.301	2.258	2.373	11,276,706	2.3008	-2.13%
2017-05-26	0	3.290	3.290	3.300	3.250	3.400	5,257,636	17,322,997	3.2948	2.351	2.351	2.359	2.323	2.430	7,356,389	2.3548	-1.79%
2017-05-25	0	3.350	3.340	3.350	3.270	3.350	3,785,000	12,466,510	3.2937	2.394	2.387	2.394	2.337	2.394	5,295,903	2.3540	0.90%
2017-05-24	0	3.320	3.300	3.320	3.280	3.380	5,114,000	16,978,135	3.3199	2.373	2.359	2.373	2.344	2.416	7,155,416	2.3728	0.30%
2017-05-23	0	3.310	3.300	3.310	3.280	3.430	9,828,500	32,952,100	3.3527	2.366	2.359	2.366	2.344	2.451	13,751,858	2.3962	-1.49%
2017-05-22	0	3.360	3.360	3.370	3.150	3.390	22,790,500	75,869,130	3.3290	2.401	2.401	2.409	2.251	2.423	31,888,053	2.3792	7.69%
2017-05-19	0	3.120	3.120	3.130	3.030	3.150	6,625,000	20,514,225	3.0965	2.230	2.230	2.237	2.166	2.251	9,269,580	2.2131	4.00%
2017-05-18	0	3.000	3.000	3.010	2.970	3.100	7,984,500	24,280,685	3.0410	2.144	2.144	2.151	2.123	2.216	11,171,767	2.1734	-2.91%
2017-05-17	0	3.090	3.070	3.090	3.070	3.230	14,180,000	44,855,301	3.1633	2.208	2.194	2.208	2.194	2.308	19,840,398	2.2608	-2.22%
2017-05-16	0	3.160	3.160	3.170	2.820	3.180	17,075,400	51,863,553	3.0373	2.258	2.258	2.266	2.015	2.273	23,891,589	2.1708	9.72%
2017-05-15	0	2.880	2.880	2.890	2.860	2.980	4,973,000	14,371,961	2.8900	2.058	2.058	2.065	2.044	2.130	6,958,131	2.0655	1.05%
2017-05-12	0	2.850	2.850	2.870	2.800	2.930	11,134,500	31,814,475	2.8573	2.037	2.037	2.051	2.001	2.094	15,579,190	2.0421	-1.72%
2017-05-11	0	2.900	2.880	2.900	2.660	2.920	20,165,600	56,929,660	2.8231	2.073	2.058	2.073	1.901	2.087	28,215,341	2.0177	9.85%
2017-05-10	0	2.640	2.640	2.650	2.500	2.740	13,375,788	35,606,439	2.6620	1.887	1.887	1.894	1.787	1.958	18,715,159	1.9025	6.02%
2017-05-09	0	2.490	2.480	2.490	2.440	2.520	4,903,735	12,181,573	2.4841	1.780	1.772	1.780	1.744	1.801	6,861,217	1.7754	-1.19%
2017-05-08	0	2.520	2.500	2.520	2.480	2.590	9,178,500	23,175,933	2.5250	1.801	1.787	1.801	1.772	1.851	12,842,390	1.8046	-2.33%
2017-05-05	0	2.580	2.580	2.590	2.500	2.800	21,638,500	56,755,270	2.6229	1.844	1.844	1.851	1.787	2.001	30,276,196	1.8746	-7.86%
2017-05-04	0	2.800	2.790	2.820	2.790	2.870	2,306,736	6,485,835	2.8117	2.001	1.994	2.015	1.994	2.051	3,227,543	2.0095	-2.44%
2017-05-02	0	2.870	2.850	2.870	2.810	2.920	2,732,000	7,816,217	2.8610	2.051	2.037	2.051	2.008	2.087	3,822,565	2.0448	-1.37%
2017-04-28	0	2.910	2.910	2.920	2.760	2.930	5,887,000	16,821,455	2.8574	2.080	2.080	2.087	1.973	2.094	8,236,983	2.0422	4.30%
2017-04-27	0	2.790	2.790	2.810	2.740	2.830	6,571,700	18,316,967	2.7872	1.994	1.994	2.008	1.958	2.023	9,195,003	1.9921	-1.06%
2017-04-26	0	2.820	2.820	2.830	2.810	2.900	7,130,500	20,329,802	2.8511	2.015	2.015	2.023	2.008	2.073	9,976,866	2.0377	-2.76%
2017-04-25	0	2.900	2.900	2.920	2.830	2.940	7,281,812	21,049,163	2.8906	2.073	2.073	2.087	2.023	2.101	10,188,579	2.0660	0.69%
2017-04-24	0	2.880	2.870	2.880	2.840	2.920	3,186,500	9,152,891	2.8724	2.058	2.051	2.058	2.030	2.087	4,458,493	2.0529	-0.35%
2017-04-21	0	2.890	2.890	2.910	2.890	2.990	5,503,935	16,158,121	2.9357	2.065	2.065	2.080	2.065	2.137	7,701,006	2.0982	-1.70%
2017-04-20	0	2.940	2.930	2.940	2.920	2.960	5,266,000	15,505,728	2.9445	2.101	2.094	2.101	2.087	2.116	7,368,091	2.1044	-0.34%
2017-04-19	0	2.950	2.950	2.960	2.910	3.010	3,876,000	11,423,669	2.9473	2.108	2.108	2.116	2.080	2.151	5,423,229	2.1064	-1.67%
2017-04-18	0	3.000	2.990	3.000	2.990	3.080	4,349,000	13,133,527	3.0199	2.144	2.137	2.144	2.137	2.201	6,085,042	2.1583	-2.28%
2017-04-13	0	3.070	3.050	3.070	3.050	3.120	3,074,000	9,436,187	3.0697	2.194	2.180	2.194	2.180	2.230	4,301,085	2.1939	-0.97%
2017-04-12	0	3.100	3.090	3.110	3.070	3.120	5,778,000	17,841,660	3.0879	2.216	2.208	2.223	2.194	2.230	8,084,473	2.2069	-0.96%
2017-04-11	0	3.130	3.120	3.140	3.100	3.170	6,116,290	19,106,132	3.1238	2.237	2.230	2.244	2.216	2.266	8,557,802	2.2326	0.64%
2017-04-10	0	3.110	3.110	3.120	3.080	3.140	5,097,500	15,838,025	3.1070	2.223	2.223	2.230	2.201	2.244	7,132,329	2.2206	-0.96%
2017-04-07	0	3.140	3.140	3.150	3.110	3.210	9,169,087	28,778,123	3.1386	2.244	2.244	2.251	2.223	2.294	12,829,220	2.2432	-2.48%
2017-04-06	0	3.220	3.210	3.220	3.210	3.290	4,090,500	13,244,088	3.2378	2.301	2.294	2.301	2.294	2.351	5,723,353	2.3140	-1.23%
2017-04-05	0	3.260	3.260	3.270	3.090	3.310	15,735,258	50,888,258	3.2340	2.330	2.330	2.337	2.208	2.366	22,016,487	2.3114	3.49%
2017-04-03	0	3.150	3.150	3.160	3.110	3.280	6,471,016	20,443,177	3.1592	2.251	2.251	2.258	2.223	2.344	9,054,128	2.2579	-3.37%
2017-03-31	0	3.260	3.270	3.280	2.910	3.280	20,797,500	64,342,587	3.0938	2.330	2.337	2.344	2.080	2.344	29,099,484	2.2111	5.16%
2017-03-30	0	3.100	3.110	3.130	3.070	3.170	5,071,937	15,821,914	3.1195	2.216	2.223	2.237	2.194	2.266	7,096,562	2.2295	0.00%
2017-03-29	0	3.100	3.100	3.110	3.020	3.150	4,880,500	15,032,057	3.0800	2.216	2.216	2.223	2.158	2.251	6,828,707	2.2013	0.00%
2017-03-28	0	3.100	3.080	3.100	3.060	3.170	2,973,000	9,244,082	3.1093	2.216	2.201	2.216	2.187	2.266	4,159,768	2.2223	-0.64%
2017-03-27	0	3.120	3.110	3.120	3.020	3.210	13,346,454	41,628,181	3.1190	2.230	2.223	2.230	2.158	2.294	18,674,116	2.2292	-3.11%
2017-03-24	0	3.220	3.220	3.250	3.170	3.260	9,428,500	30,221,475	3.2053	2.301	2.301	2.323	2.266	2.330	13,192,186	2.2909	-1.23%
2017-03-23	0	3.260	3.250	3.260	3.210	3.340	7,253,000	23,689,975	3.2662	2.330	2.323	2.330	2.294	2.387	10,148,266	2.3344	-1.81%
2017-03-22	0	3.320	3.310	3.330	3.280	3.360	8,261,524	27,351,956	3.3108	2.373	2.366	2.380	2.344	2.401	11,559,374	2.3662	-1.19%
2017-03-21	0	3.360	3.350	3.360	3.180	3.480	34,978,637	117,422,657	3.3570	2.401	2.394	2.401	2.273	2.487	48,941,473	2.3992	-6.67%
2017-03-20	0	3.600	3.570	3.600	3.470	3.620	11,882,000	42,073,145	3.5409	2.573	2.551	2.573	2.480	2.587	16,625,078	2.5307	1.12%
2017-03-17	0	3.560	3.550	3.570	3.490	3.770	20,107,587	72,458,007	3.6035	2.544	2.537	2.551	2.494	2.694	28,134,170	2.5754	-4.81%
2017-03-16	0	3.740	3.730	3.740	3.730	3.790	10,003,500	37,535,280	3.7522	2.673	2.666	2.673	2.666	2.709	13,996,715	2.6817	0.27%
2017-03-15	0	3.730	3.730	3.740	3.710	3.780	6,355,500	23,798,185	3.7445	2.666	2.666	2.673	2.652	2.702	8,892,500	2.6762	-0.80%
2017-03-14	0	3.760	3.750	3.760	3.740	3.880	7,248,500	27,546,733	3.8003	2.687	2.680	2.687	2.673	2.773	10,141,969	2.7161	-0.27%
2017-03-13	0	3.770	3.770	3.780	3.660	3.800	11,397,000	42,857,875	3.7605	2.694	2.694	2.702	2.616	2.716	15,946,475	2.6876	0.80%
2017-03-10	0	3.740	3.730	3.740	3.650	3.800	9,458,805	35,357,238	3.7380	2.673	2.666	2.673	2.609	2.716	13,234,588	2.6716	0.81%
2017-03-09	0	3.710	3.700	3.710	3.700	3.890	17,482,137	65,623,143	3.7537	2.652	2.644	2.652	2.644	2.780	24,460,688	2.6828	-4.13%
2017-03-08	0	3.870	3.860	3.870	3.770	3.940	19,331,500	74,618,462	3.8599	2.766	2.759	2.766	2.694	2.816	27,048,283	2.7587	1.57%
2017-03-07	0	3.810	3.790	3.810	3.790	3.910	7,191,610	27,606,377	3.8387	2.723	2.709	2.723	2.709	2.794	10,062,370	2.7435	-1.30%
2017-03-06	0	3.860	3.850	3.860	3.790	3.920	8,222,500	31,728,025	3.8587	2.759	2.752	2.759	2.709	2.802	11,504,772	2.7578	-0.52%
2017-03-03	0	3.880	3.870	3.890	3.840	4.020	16,863,952	65,675,122	3.8944	2.773	2.766	2.780	2.744	2.873	23,595,735	2.7833	-3.00%
2017-03-02	0	4.000	3.990	4.000	3.980	4.150	23,862,000	97,043,830	4.0669	2.859	2.852	2.859	2.845	2.966	33,387,276	2.9066	1.27%
2017-03-01	0	3.950	3.940	3.950	3.810	4.000	25,006,000	98,295,630	3.9309	2.823	2.816	2.823	2.723	2.859	34,987,940	2.8094	4.22%
2017-02-28	0	3.790	3.770	3.800	3.670	3.880	20,541,500	78,145,117	3.8043	2.709	2.694	2.716	2.623	2.773	28,741,293	2.7189	3.27%
2017-02-27	0	3.670	3.670	3.680	3.660	3.750	5,912,000	21,824,280	3.6915	2.623	2.623	2.630	2.616	2.680	8,271,963	2.6383	-1.34%
2017-02-24	0	3.720	3.710	3.720	3.680	3.840	11,384,892	42,637,132	3.7451	2.659	2.652	2.659	2.630	2.744	15,929,534	2.6766	-2.11%
2017-02-23	0	3.800	3.800	3.810	3.690	3.880	12,329,000	46,977,525	3.8103	2.716	2.716	2.723	2.637	2.773	17,250,513	2.7233	1.33%
2017-02-22	0	3.750	3.740	3.750	3.610	3.750	4,672,063	17,263,166	3.6950	2.680	2.673	2.680	2.580	2.680	6,537,066	2.6408	3.88%
2017-02-21	0	3.610	3.610	3.620	3.610	3.710	5,441,000	19,960,045	3.6685	2.580	2.580	2.587	2.580	2.652	7,612,948	2.6219	-1.37%
2017-02-20	0	3.660	3.650	3.660	3.500	3.660	8,392,500	30,025,655	3.5777	2.616	2.609	2.616	2.501	2.616	11,742,633	2.5570	2.23%
2017-02-17	0	3.580	3.570	3.580	3.550	3.760	8,535,324	30,996,013	3.6315	2.559	2.551	2.559	2.537	2.687	11,942,470	2.5954	-3.24%
2017-02-16	0	3.700	3.700	3.710	3.670	3.760	7,373,696	27,256,533	3.6965	2.644	2.644	2.652	2.623	2.687	10,317,141	2.6419	-1.60%
2017-02-15	0	3.760	3.760	3.770	3.710	3.840	11,312,000	42,662,580	3.7714	2.687	2.687	2.694	2.652	2.744	15,827,545	2.6955	-0.27%
2017-02-14	0	3.770	3.770	3.780	3.730	3.930	14,679,392	56,026,281	3.8167	2.694	2.694	2.702	2.666	2.809	20,539,138	2.7278	-3.83%
2017-02-13	0	3.920	3.910	3.920	3.860	3.970	7,668,000	30,062,343	3.9205	2.802	2.794	2.802	2.759	2.837	10,728,926	2.8020	0.26%
2017-02-10	0	3.910	3.910	3.930	3.900	3.990	7,673,272	30,156,220	3.9300	2.794	2.794	2.809	2.787	2.852	10,736,303	2.8088	-0.51%
2017-02-09	0	3.930	3.930	3.940	3.820	4.040	21,835,000	86,270,858	3.9510	2.809	2.809	2.816	2.730	2.887	30,551,135	2.8238	2.61%
2017-02-08	0	3.830	3.830	3.840	3.800	3.900	12,109,500	46,376,137	3.8297	2.737	2.737	2.744	2.716	2.787	16,943,392	2.7371	-1.03%
2017-02-07	0	3.870	3.860	3.870	3.690	3.970	36,172,500	139,696,577	3.8620	2.766	2.759	2.766	2.637	2.837	50,611,904	2.7602	4.88%
2017-02-06	0	3.690	3.680	3.690	3.650	3.800	13,631,500	50,660,926	3.7165	2.637	2.630	2.637	2.609	2.716	19,072,947	2.6562	-1.86%
2017-02-03	0	3.760	3.760	3.780	3.700	3.800	12,225,263	45,941,020	3.7579	2.687	2.687	2.702	2.644	2.716	17,105,366	2.6858	0.27%
2017-02-02	0	3.750	3.740	3.750	3.720	3.880	20,684,868	78,440,113	3.7921	2.680	2.673	2.680	2.659	2.773	28,941,891	2.7103	-2.09%
2017-02-01	0	3.830	3.810	3.830	3.670	3.840	7,664,108	28,963,869	3.7792	2.737	2.723	2.737	2.623	2.744	10,723,481	2.7010	2.68%
2017-01-27	0	3.730	3.720	3.730	3.720	3.770	3,023,500	11,294,375	3.7355	2.666	2.659	2.666	2.659	2.694	4,230,426	2.6698	0.27%
2017-01-26	0	3.720	3.720	3.730	3.690	3.760	4,848,000	18,066,885	3.7267	2.659	2.659	2.666	2.637	2.687	6,783,233	2.6635	0.81%
2017-01-25	0	3.690	3.690	3.700	3.610	3.800	10,667,500	39,705,965	3.7221	2.637	2.637	2.644	2.580	2.716	14,925,772	2.6602	0.82%
2017-01-24	0	3.660	3.650	3.660	3.620	3.870	15,138,500	55,776,455	3.6844	2.616	2.609	2.616	2.587	2.766	21,181,514	2.6333	-3.43%
2017-01-23	0	3.790	3.780	3.790	3.430	3.800	33,447,000	123,338,513	3.6876	2.709	2.702	2.709	2.451	2.716	46,798,434	2.6355	11.80%
2017-01-20	0	3.390	3.390	3.400	3.280	3.430	11,090,000	37,238,391	3.3578	2.423	2.423	2.430	2.344	2.451	15,516,926	2.3999	2.11%
2017-01-19	0	3.320	3.300	3.330	3.200	3.460	24,789,500	83,048,035	3.3501	2.373	2.359	2.380	2.287	2.473	34,685,018	2.3943	3.75%
2017-01-18	0	3.200	3.190	3.200	2.970	3.260	23,754,000	75,266,595	3.1686	2.287	2.280	2.287	2.123	2.330	33,236,165	2.2646	7.74%
2017-01-17	0	2.970	2.960	2.970	2.910	3.000	7,071,500	20,950,920	2.9627	2.123	2.116	2.123	2.080	2.144	9,894,314	2.1175	-1.00%
2017-01-16	0	3.000	3.000	3.010	2.900	3.040	19,999,500	59,476,352	2.9739	2.144	2.144	2.151	2.073	2.173	27,982,937	2.1255	4.53%
2017-01-13	0	2.870	2.860	2.870	2.720	2.960	30,858,000	89,260,268	2.8926	2.051	2.044	2.051	1.944	2.116	43,175,952	2.0674	5.51%
2017-01-12	0	2.720	2.720	2.730	2.710	2.750	4,411,236	12,042,448	2.7299	1.944	1.944	1.951	1.937	1.965	6,172,121	1.9511	0.00%
2017-01-11	0	2.720	2.720	2.730	2.700	2.780	7,744,810	21,201,573	2.7375	1.944	1.944	1.951	1.930	1.987	10,836,397	1.9565	0.00%
2017-01-10	0	2.720	2.720	2.730	2.700	2.740	3,419,500	9,319,603	2.7254	1.944	1.944	1.951	1.930	1.958	4,784,502	1.9479	-0.37%
2017-01-09	0	2.730	2.730	2.740	2.710	2.750	3,077,000	8,392,444	2.7275	1.951	1.951	1.958	1.937	1.965	4,305,282	1.9493	0.37%
2017-01-06	0	2.720	2.720	2.730	2.720	2.750	1,516,092	4,135,842	2.7280	1.944	1.944	1.951	1.944	1.965	2,121,288	1.9497	0.00%
2017-01-05	0	2.720	2.720	2.730	2.700	2.750	8,827,400	24,084,751	2.7284	1.944	1.944	1.951	1.930	1.965	12,351,138	1.9500	0.00%
2017-01-04	0	2.720	2.720	2.730	2.720	2.780	5,550,000	15,203,568	2.7394	1.944	1.944	1.951	1.944	1.987	7,765,459	1.9578	-2.16%
2017-01-03	0	2.780	2.770	2.780	2.730	2.800	1,502,800	4,164,573	2.7712	1.987	1.980	1.987	1.951	2.001	2,102,690	1.9806	0.00%
2016-12-30	0	2.780	2.770	2.780	2.730	2.790	2,959,000	8,167,725	2.7603	1.987	1.980	1.987	1.951	1.994	4,140,179	1.9728	1.09%
2016-12-29	0	2.750	2.730	2.740	2.730	2.800	1,817,158	4,980,570	2.7409	1.965	1.951	1.958	1.951	2.001	2,542,534	1.9589	-0.36%
2016-12-28	0	2.760	2.760	2.770	2.730	2.820	4,792,763	13,256,285	2.7659	1.973	1.973	1.980	1.951	2.015	6,705,947	1.9768	-1.78%
2016-12-23	0	2.810	2.800	2.820	2.800	2.840	2,436,000	6,838,894	2.8074	2.008	2.001	2.015	2.001	2.030	3,408,407	2.0065	0.00%
2016-12-22	0	2.810	2.800	2.810	2.800	2.840	1,363,500	3,832,783	2.8110	2.008	2.001	2.008	2.001	2.030	1,907,784	2.0090	1.08%
2016-12-21	0	2.780	2.770	2.790	2.760	2.820	3,752,000	10,401,912	2.7724	1.987	1.980	1.994	1.973	2.015	5,249,730	1.9814	-0.36%
2016-12-20	0	2.790	2.790	2.810	2.790	2.900	3,721,500	10,454,644	2.8093	1.994	1.994	2.008	1.994	2.073	5,207,055	2.0078	-3.13%
2016-12-19	0	2.880	2.870	2.880	2.810	2.880	1,596,368	4,543,288	2.8460	2.058	2.051	2.058	2.008	2.058	2,233,609	2.0341	1.41%
2016-12-16	0	2.840	2.820	2.840	2.800	2.850	2,071,799	5,840,875	2.8192	2.030	2.015	2.030	2.001	2.037	2,898,823	2.0149	0.71%
2016-12-15	0	2.820	2.800	2.820	2.790	2.880	3,625,500	10,195,697	2.8122	2.015	2.001	2.015	1.994	2.058	5,072,734	2.0099	-1.40%
2016-12-14	0	2.860	2.850	2.860	2.810	2.900	4,420,000	12,555,683	2.8407	2.044	2.037	2.044	2.008	2.073	6,184,384	2.0302	-0.35%
2016-12-13	0	2.870	2.860	2.880	2.800	2.920	4,255,800	12,202,927	2.8674	2.051	2.044	2.058	2.001	2.087	5,954,638	2.0493	1.77%
2016-12-12	0	2.820	2.810	2.830	2.770	2.970	7,377,500	21,054,046	2.8538	2.015	2.008	2.023	1.980	2.123	10,322,464	2.0396	-3.75%
2016-12-09	0	2.930	2.930	2.940	2.900	2.960	6,788,236	19,815,615	2.9191	2.094	2.094	2.101	2.073	2.116	9,497,976	2.0863	0.34%
2016-12-08	0	2.920	2.900	2.920	2.880	3.040	6,371,000	18,790,994	2.9495	2.087	2.073	2.087	2.058	2.173	8,914,187	2.1080	-2.34%
2016-12-07	0	2.990	2.980	2.990	2.950	3.090	6,581,500	19,850,468	3.0161	2.137	2.130	2.137	2.108	2.208	9,208,715	2.1556	0.00%
2016-12-06	0	2.990	2.980	2.990	2.970	3.020	8,638,000	25,816,167	2.9887	2.137	2.130	2.137	2.123	2.158	12,086,132	2.1360	0.67%
2016-12-05	0	2.970	2.970	2.990	2.940	3.090	9,503,000	28,380,112	2.9864	2.123	2.123	2.137	2.101	2.208	13,296,425	2.1344	-2.94%
2016-12-02	0	3.060	3.050	3.070	3.050	3.150	5,063,000	15,634,765	3.0880	2.187	2.180	2.194	2.180	2.251	7,084,058	2.2070	-1.92%
2016-12-01	0	3.120	3.120	3.130	3.100	3.190	9,597,500	30,087,410	3.1349	2.230	2.230	2.237	2.216	2.280	13,428,647	2.2405	0.65%
2016-11-30	0	3.100	3.090	3.100	3.000	3.310	26,920,000	85,448,428	3.1742	2.216	2.208	2.216	2.144	2.366	37,665,974	2.2686	-5.49%
2016-11-29	0	3.280	3.270	3.280	3.250	3.440	13,207,236	43,850,339	3.3202	2.344	2.337	2.344	2.323	2.459	18,479,324	2.3729	-4.65%
2016-11-28	0	3.440	3.440	3.450	3.260	3.460	9,466,500	31,931,955	3.3732	2.459	2.459	2.466	2.330	2.473	13,245,355	2.4108	5.52%
2016-11-25	0	3.260	3.250	3.270	3.210	3.290	1,764,000	5,731,812	3.2493	2.330	2.323	2.337	2.294	2.351	2,468,157	2.3223	-0.31%
2016-11-24	0	3.270	3.250	3.270	3.230	3.330	3,138,000	10,213,780	3.2549	2.337	2.323	2.337	2.308	2.380	4,390,633	2.3263	-1.21%
2016-11-23	0	3.310	3.300	3.310	3.260	3.340	3,812,000	12,662,993	3.3219	2.366	2.359	2.366	2.330	2.387	5,333,681	2.3742	1.53%
2016-11-22	0	3.260	3.260	3.280	3.230	3.340	6,422,000	21,021,310	3.2733	2.330	2.330	2.344	2.308	2.387	8,985,546	2.3395	-0.91%
2016-11-21	0	3.290	3.280	3.290	3.260	3.330	3,468,500	11,403,682	3.2878	2.351	2.344	2.351	2.330	2.380	4,853,062	2.3498	-0.90%
2016-11-18	0	3.320	3.320	3.330	3.280	3.330	3,698,500	12,221,155	3.3044	2.373	2.373	2.380	2.344	2.380	5,174,874	2.3616	0.91%
2016-11-17	0	3.290	3.290	3.300	3.290	3.350	2,820,466	9,334,028	3.3094	2.351	2.351	2.359	2.351	2.394	3,946,345	2.3652	-1.20%
2016-11-16	0	3.330	3.320	3.330	3.310	3.380	4,764,000	15,925,102	3.3428	2.380	2.373	2.380	2.366	2.416	6,665,702	2.3891	0.60%
2016-11-15	0	3.310	3.300	3.310	3.280	3.450	6,426,000	21,436,220	3.3359	2.366	2.359	2.366	2.344	2.466	8,991,142	2.3841	-3.50%
2016-11-14	0	3.430	3.420	3.440	3.400	3.540	6,409,500	22,047,873	3.4399	2.451	2.444	2.459	2.430	2.530	8,968,056	2.4585	-3.65%
2016-11-11	0	3.560	3.560	3.570	3.550	3.610	1,777,500	6,348,285	3.5715	2.544	2.544	2.551	2.537	2.580	2,487,046	2.5525	-1.11%
2016-11-10	0	3.600	3.600	3.620	3.580	3.660	1,938,000	7,007,452	3.6158	2.573	2.573	2.587	2.559	2.616	2,711,614	2.5842	1.12%
2016-11-09	0	3.560	3.560	3.570	3.440	3.620	4,867,500	17,146,915	3.5227	2.544	2.544	2.551	2.459	2.587	6,810,517	2.5177	-1.11%
2016-11-08	0	3.600	3.600	3.610	3.600	3.690	2,400,000	8,697,485	3.6240	2.573	2.573	2.580	2.573	2.637	3,358,036	2.5901	-1.91%
2016-11-07	0	3.670	3.660	3.670	3.590	3.670	2,019,000	7,320,787	3.6259	2.623	2.616	2.623	2.566	2.623	2,824,948	2.5915	1.38%
2016-11-04	0	3.620	3.620	3.630	3.610	3.680	1,573,500	5,708,380	3.6278	2.587	2.587	2.594	2.580	2.630	2,201,613	2.5928	-1.09%
2016-11-03	0	3.660	3.640	3.660	3.640	3.730	1,286,000	4,711,829	3.6639	2.616	2.602	2.616	2.602	2.666	1,799,348	2.6186	-1.35%
2016-11-02	0	3.710	3.690	3.710	3.680	3.740	4,186,000	15,495,778	3.7018	2.652	2.637	2.652	2.630	2.673	5,856,975	2.6457	-0.80%
2016-11-01	0	3.740	3.740	3.750	3.560	3.760	5,589,500	20,541,365	3.6750	2.673	2.673	2.680	2.544	2.687	7,820,727	2.6265	3.89%
2016-10-31	0	3.600	3.580	3.600	3.560	3.620	1,911,868	6,863,125	3.5897	2.573	2.559	2.573	2.544	2.587	2,675,051	2.5656	-0.83%
2016-10-28	0	3.630	3.640	3.650	3.600	3.740	2,638,000	9,623,885	3.6482	2.594	2.602	2.609	2.573	2.673	3,691,042	2.6074	-1.09%
2016-10-27	0	3.670	3.670	3.690	3.640	3.750	2,209,500	8,102,270	3.6670	2.623	2.623	2.637	2.602	2.680	3,091,492	2.6208	-1.08%
2016-10-26	0	3.710	3.710	3.740	3.690	3.800	2,621,000	9,782,880	3.7325	2.652	2.652	2.673	2.637	2.716	3,667,256	2.6676	-2.37%
2016-10-25	0	3.800	3.800	3.810	3.730	3.820	3,254,000	12,277,440	3.7730	2.716	2.716	2.723	2.666	2.730	4,552,938	2.6966	-0.52%
2016-10-24	0	3.820	3.820	3.830	3.720	3.830	3,799,000	14,481,697	3.8120	2.730	2.730	2.737	2.659	2.737	5,315,492	2.7244	1.87%
2016-10-20	0	3.750	3.740	3.770	3.720	3.800	3,794,500	14,240,603	3.7530	2.680	2.673	2.694	2.659	2.716	5,309,195	2.6823	0.00%
2016-10-19	0	3.750	3.750	3.760	3.660	3.820	3,940,966	14,776,625	3.7495	2.680	2.680	2.687	2.616	2.730	5,514,128	2.6798	0.00%
2016-10-18	0	3.750	3.750	3.770	3.630	3.780	3,203,742	11,902,512	3.7152	2.680	2.680	2.694	2.594	2.702	4,482,618	2.6553	3.31%
2016-10-17	0	3.630	3.620	3.640	3.590	3.720	10,327,500	37,509,010	3.6320	2.594	2.587	2.602	2.566	2.659	14,450,050	2.5958	-2.42%
2016-10-14	0	3.720	3.710	3.730	3.660	3.780	7,344,500	27,296,742	3.7166	2.659	2.652	2.666	2.616	2.702	10,276,291	2.6563	-1.06%
2016-10-13	0	3.760	3.750	3.760	3.730	3.820	3,752,000	14,129,128	3.7658	2.687	2.680	2.687	2.666	2.730	5,249,730	2.6914	-0.79%
2016-10-12	0	3.790	3.800	3.820	3.760	3.820	3,631,500	13,774,402	3.7930	2.709	2.716	2.730	2.687	2.730	5,081,129	2.7109	-1.30%
2016-10-11	0	3.840	3.830	3.850	3.800	3.950	4,118,141	15,874,285	3.8547	2.744	2.737	2.752	2.716	2.823	5,762,028	2.7550	-1.54%
2016-10-07	0	3.900	3.890	3.900	3.860	3.960	5,006,760	19,496,617	3.8941	2.787	2.780	2.787	2.759	2.830	7,005,368	2.7831	-2.01%
2016-10-06	0	3.980	3.980	3.990	3.930	4.000	4,235,000	16,851,060	3.9790	2.845	2.845	2.852	2.809	2.859	5,925,535	2.8438	0.76%
2016-10-05	0	3.950	3.930	3.950	3.840	3.960	3,973,368	15,538,714	3.9107	2.823	2.809	2.823	2.744	2.830	5,559,464	2.7950	2.07%
2016-10-04	0	3.870	3.870	3.880	3.870	3.920	2,602,500	10,115,635	3.8869	2.766	2.766	2.773	2.766	2.802	3,641,371	2.7780	0.00%
2016-10-03	0	3.870	3.870	3.880	3.780	3.900	2,762,500	10,659,870	3.8588	2.766	2.766	2.773	2.702	2.787	3,865,240	2.7579	2.93%
2016-09-30	0	3.760	3.760	3.770	3.740	3.800	3,354,000	12,632,905	3.7665	2.687	2.687	2.694	2.673	2.716	4,692,856	2.6919	-1.57%
2016-09-29	0	3.820	3.820	3.830	3.750	3.870	2,707,500	10,299,592	3.8041	2.730	2.730	2.737	2.680	2.766	3,788,285	2.7188	0.00%
2016-09-28	0	3.820	3.810	3.820	3.630	3.830	8,262,000	30,851,264	3.7341	2.730	2.723	2.730	2.594	2.737	11,560,040	2.6688	1.06%
2016-09-27	0	3.780	3.770	3.780	3.710	3.820	7,982,500	30,057,127	3.7654	2.702	2.694	2.702	2.652	2.730	11,168,969	2.6911	-0.26%
2016-09-26	0	3.790	3.790	3.800	3.760	3.860	7,250,000	27,533,582	3.7977	2.709	2.709	2.716	2.687	2.759	10,144,068	2.7143	-1.56%
2016-09-23	0	3.850	3.840	3.850	3.830	4.010	12,191,699	47,684,828	3.9113	2.752	2.744	2.752	2.737	2.866	17,058,404	2.7954	-2.78%
2016-09-22	0	3.960	3.960	3.970	3.950	4.060	9,612,000	38,473,951	4.0027	2.830	2.830	2.837	2.823	2.902	13,448,936	2.8607	-1.49%
2016-09-21	0	4.020	4.010	4.030	3.930	4.070	9,210,500	36,691,058	3.9836	2.873	2.866	2.880	2.809	2.909	12,887,164	2.8471	-0.25%
2016-09-20	0	4.030	4.030	4.050	4.030	4.100	3,406,500	13,792,192	4.0488	2.880	2.880	2.895	2.880	2.930	4,766,313	2.8937	-1.23%
2016-09-19	0	4.080	4.090	4.100	4.060	4.130	6,862,000	28,090,663	4.0937	2.916	2.923	2.930	2.902	2.952	9,601,186	2.9257	0.74%
2016-09-15	0	4.050	4.050	4.060	3.910	4.060	6,196,500	24,754,913	3.9950	2.895	2.895	2.902	2.794	2.902	8,670,030	2.8552	1.00%
2016-09-14	0	4.010	4.000	4.010	4.000	4.080	5,803,500	23,354,969	4.0243	2.866	2.859	2.866	2.859	2.916	8,120,152	2.8762	-0.99%
2016-09-13	0	4.050	4.040	4.050	4.040	4.180	6,774,500	27,735,554	4.0941	2.895	2.887	2.895	2.887	2.987	9,478,757	2.9261	-0.74%
2016-09-12	0	4.080	4.080	4.090	4.050	4.180	9,486,000	38,821,254	4.0925	2.916	2.916	2.923	2.895	2.987	13,272,639	2.9249	-3.32%
2016-09-09	0	4.220	4.220	4.230	4.210	4.350	10,833,500	46,295,504	4.2734	3.016	3.016	3.023	3.009	3.109	15,158,036	3.0542	-1.17%
2016-09-08	0	4.270	4.260	4.270	4.230	4.380	6,076,143	25,915,360	4.2651	3.052	3.045	3.052	3.023	3.130	8,501,629	3.0483	-1.16%
2016-09-07	0	4.320	4.310	4.320	4.280	4.470	8,827,432	38,616,758	4.3746	3.088	3.080	3.088	3.059	3.195	12,351,182	3.1266	-0.69%
2016-09-06	0	4.350	4.350	4.360	4.090	4.370	12,478,000	53,260,044	4.2683	3.109	3.109	3.116	2.923	3.123	17,458,991	3.0506	5.07%
2016-09-05	0	4.140	4.140	4.150	4.040	4.170	8,266,000	33,936,310	4.1055	2.959	2.959	2.966	2.887	2.980	11,565,637	2.9342	1.72%
2016-09-02	0	4.070	4.060	4.090	4.010	4.110	7,529,500	30,534,812	4.0554	2.909	2.902	2.923	2.866	2.937	10,535,139	2.8984	0.49%
2016-09-01	0	4.050	4.050	4.060	3.980	4.120	8,207,235	33,207,841	4.0462	2.895	2.895	2.902	2.845	2.945	11,483,414	2.8918	-1.70%
2016-08-31	0	4.120	4.120	4.130	4.070	4.230	5,690,000	23,458,814	4.1228	2.945	2.945	2.952	2.909	3.023	7,961,345	2.9466	-1.67%
2016-08-30	0	4.190	4.180	4.200	4.080	4.200	5,229,367	21,781,435	4.1652	2.995	2.987	3.002	2.916	3.002	7,316,835	2.9769	2.95%
2016-08-29	0	4.070	4.070	4.080	4.050	4.210	5,631,500	23,052,986	4.0936	2.909	2.909	2.916	2.895	3.009	7,879,492	2.9257	-2.16%
2016-08-26	0	4.160	4.150	4.160	4.130	4.220	4,698,359	19,573,269	4.1660	2.973	2.966	2.973	2.952	3.016	6,573,858	2.9774	-0.72%
2016-08-25	0	4.190	4.170	4.190	4.150	4.270	6,254,500	26,158,541	4.1824	2.995	2.980	2.995	2.966	3.052	8,751,183	2.9891	-1.18%
2016-08-24	0	4.240	4.230	4.240	4.210	4.350	2,736,586	11,621,103	4.2466	3.030	3.023	3.030	3.009	3.109	3,828,981	3.0350	-1.40%
2016-08-23	0	4.300	4.300	4.310	4.220	4.380	5,562,672	23,912,567	4.2988	3.073	3.073	3.080	3.016	3.130	7,783,189	3.0723	-3.15%
2016-08-22	0	4.440	4.420	4.460	4.210	4.460	7,841,000	34,155,920	4.3561	3.173	3.159	3.188	3.009	3.188	10,970,985	3.1133	3.02%
2016-08-19	0	4.310	4.310	4.320	4.310	4.520	6,891,500	30,087,960	4.3660	3.080	3.080	3.088	3.080	3.230	9,642,461	3.1204	-4.65%
2016-08-18	0	4.520	4.520	4.540	4.500	4.670	11,267,000	51,597,879	4.5796	3.230	3.230	3.245	3.216	3.338	15,764,581	3.2730	1.80%
2016-08-17	0	4.440	4.430	4.440	4.230	4.540	11,290,400	49,919,208	4.4214	3.173	3.166	3.173	3.023	3.245	15,797,322	3.1600	5.71%
2016-08-16	0	4.200	4.200	4.210	4.180	4.310	2,111,344	8,902,468	4.2165	3.002	3.002	3.009	2.987	3.080	2,954,154	3.0135	-1.64%
2016-08-15	0	4.270	4.260	4.270	4.260	4.330	2,443,500	10,481,645	4.2896	3.052	3.045	3.052	3.045	3.095	3,418,901	3.0658	0.23%
2016-08-12	0	4.260	4.260	4.270	4.220	4.300	2,449,500	10,420,025	4.2539	3.045	3.045	3.052	3.016	3.073	3,427,296	3.0403	0.00%
2016-08-11	0	4.260	4.250	4.260	4.140	4.280	5,264,000	22,215,491	4.2203	3.045	3.037	3.045	2.959	3.059	7,365,293	3.0162	2.90%
2016-08-10	0	4.140	4.130	4.140	4.130	4.380	8,730,000	36,594,534	4.1918	2.959	2.952	2.959	2.952	3.130	12,214,857	2.9959	-4.39%
2016-08-09	0	4.330	4.310	4.330	4.280	4.380	2,845,000	12,297,315	4.3224	3.095	3.080	3.095	3.059	3.130	3,980,672	3.0893	0.70%
2016-08-08	0	4.300	4.300	4.310	4.280	4.390	4,934,000	21,293,100	4.3156	3.073	3.073	3.080	3.059	3.138	6,903,563	3.0844	-1.38%
2016-08-05	0	4.360	4.350	4.360	4.300	4.410	3,203,500	13,963,200	4.3587	3.116	3.109	3.116	3.073	3.152	4,482,279	3.1152	0.93%
2016-08-04	0	4.320	4.300	4.320	4.290	4.370	2,068,000	8,936,810	4.3215	3.088	3.073	3.088	3.066	3.123	2,893,508	3.0886	0.93%
2016-08-03	0	4.280	4.280	4.290	4.260	4.400	2,492,867	10,735,867	4.3066	3.059	3.059	3.066	3.045	3.145	3,487,974	3.0780	-3.17%
2016-08-01	0	4.420	4.410	4.420	4.350	4.480	3,530,758	15,542,861	4.4021	3.159	3.152	3.159	3.109	3.202	4,940,172	3.1462	1.14%
2016-07-29	0	4.370	4.350	4.370	4.350	4.650	3,305,800	14,885,804	4.5029	3.123	3.109	3.123	3.109	3.323	4,625,415	3.2183	-3.32%
2016-07-28	0	4.520	4.490	4.520	4.470	4.550	2,239,821	10,094,866	4.5070	3.230	3.209	3.230	3.195	3.252	3,133,917	3.2212	-1.09%
2016-07-27	0	4.570	4.540	4.570	4.440	4.630	3,889,172	17,600,736	4.5256	3.266	3.245	3.266	3.173	3.309	5,441,659	3.2344	0.22%
2016-07-26	0	4.560	4.530	4.560	4.460	4.680	4,111,000	18,846,071	4.5843	3.259	3.238	3.259	3.188	3.345	5,752,036	3.2764	0.44%
2016-07-25	0	4.540	4.530	4.540	4.520	4.590	2,456,500	11,173,055	4.5484	3.245	3.238	3.245	3.230	3.280	3,437,090	3.2507	-1.09%
2016-07-22	0	4.590	4.570	4.590	4.520	4.620	5,339,500	24,428,857	4.5751	3.280	3.266	3.280	3.230	3.302	7,470,931	3.2699	1.55%
2016-07-21	0	4.520	4.510	4.520	4.390	4.600	10,371,390	46,793,045	4.5117	3.230	3.223	3.230	3.138	3.288	14,511,460	3.2246	3.20%
2016-07-20	0	4.380	4.370	4.380	4.200	4.380	4,297,000	18,582,200	4.3245	3.130	3.123	3.130	3.002	3.130	6,012,284	3.0907	4.29%
2016-07-19	0	4.200	4.190	4.210	4.170	4.280	4,115,500	17,262,140	4.1944	3.002	2.995	3.009	2.980	3.059	5,758,333	2.9978	-1.87%
2016-07-18	0	4.280	4.270	4.280	4.240	4.340	3,584,500	15,319,260	4.2738	3.059	3.052	3.059	3.030	3.102	5,015,367	3.0545	-1.15%
2016-07-15	0	4.330	4.310	4.330	4.280	4.390	3,607,314	15,616,835	4.3292	3.095	3.080	3.095	3.059	3.138	5,047,288	3.0941	-1.37%
2016-07-14	0	4.390	4.380	4.390	4.300	4.410	3,892,500	16,927,925	4.3489	3.138	3.130	3.138	3.073	3.152	5,446,315	3.1081	0.92%
2016-07-13	0	4.350	4.350	4.360	4.290	4.470	8,285,000	36,310,372	4.3827	3.109	3.109	3.116	3.066	3.195	11,592,221	3.1323	-0.23%
2016-07-12	0	4.360	4.350	4.360	4.210	4.400	8,443,000	36,314,680	4.3012	3.116	3.109	3.116	3.009	3.145	11,813,292	3.0741	3.07%
2016-07-11	0	4.230	4.200	4.230	4.140	4.280	4,699,000	19,756,035	4.2043	3.023	3.002	3.023	2.959	3.059	6,574,755	3.0048	0.48%
2016-07-08	0	4.210	4.210	4.220	4.190	4.280	4,662,500	19,737,467	4.2332	3.009	3.009	3.016	2.995	3.059	6,523,685	3.0255	0.00%
2016-07-07	0	4.210	4.200	4.210	4.190	4.320	4,185,000	17,755,667	4.2427	3.009	3.002	3.009	2.995	3.088	5,855,576	3.0323	-0.24%
2016-07-06	0	4.220	4.210	4.220	4.120	4.220	4,845,000	20,227,262	4.1749	3.016	3.009	3.016	2.945	3.016	6,779,036	2.9838	1.93%
2016-07-05	0	4.140	4.130	4.140	4.100	4.250	10,315,500	43,217,090	4.1895	2.959	2.952	2.959	2.930	3.037	14,433,260	2.9943	1.22%
2016-07-04	0	4.090	4.090	4.100	4.060	4.230	7,796,000	32,172,865	4.1268	2.923	2.923	2.930	2.902	3.023	10,908,021	2.9495	-1.21%
2016-06-30	0	4.140	4.140	4.150	4.080	4.210	6,033,500	24,978,630	4.1400	2.959	2.959	2.966	2.916	3.009	8,441,963	2.9589	0.98%
2016-06-29	0	4.100	4.100	4.110	4.050	4.180	1,945,000	7,996,450	4.1113	2.930	2.930	2.937	2.895	2.987	2,721,409	2.9383	-0.24%
2016-06-28	0	4.110	4.090	4.110	4.000	4.120	2,036,000	8,317,320	4.0851	2.937	2.923	2.937	2.859	2.945	2,848,734	2.9197	0.74%
2016-06-27	0	4.080	4.070	4.100	3.970	4.130	7,567,000	30,753,287	4.0641	2.916	2.909	2.930	2.837	2.952	10,587,609	2.9046	-1.92%
2016-06-24	0	4.160	4.150	4.170	3.960	4.390	7,885,000	32,490,217	4.1205	2.973	2.966	2.980	2.830	3.138	11,032,549	2.9449	-3.48%
2016-06-23	0	4.310	4.300	4.310	4.280	4.390	3,156,500	13,615,111	4.3134	3.080	3.073	3.080	3.059	3.138	4,416,517	3.0828	-0.23%
2016-06-22	0	4.320	4.310	4.320	4.300	4.400	3,347,000	14,484,187	4.3275	3.088	3.080	3.088	3.073	3.145	4,683,062	3.0929	-0.92%
2016-06-21	0	4.360	4.350	4.370	4.330	4.450	3,541,000	15,447,770	4.3625	3.116	3.109	3.123	3.095	3.180	4,954,503	3.1179	-1.13%
2016-06-20	0	4.410	4.380	4.420	4.300	4.500	5,182,000	22,745,608	4.3893	3.152	3.130	3.159	3.073	3.216	7,250,560	3.1371	0.23%
2016-06-17	0	4.400	4.370	4.390	4.300	4.410	6,871,000	29,857,264	4.3454	3.145	3.123	3.138	3.073	3.152	9,613,778	3.1057	2.09%
2016-06-16	0	4.310	4.280	4.310	4.260	4.400	2,606,000	11,235,642	4.3115	3.080	3.059	3.080	3.045	3.145	3,646,268	3.0814	-0.92%
2016-06-15	0	4.350	4.330	4.350	4.190	4.390	7,433,000	32,022,329	4.3081	3.109	3.095	3.109	2.995	3.138	10,400,118	3.0790	3.08%
2016-06-14	0	4.220	4.200	4.230	4.180	4.300	2,000,905	8,478,323	4.2372	3.016	3.002	3.023	2.987	3.073	2,799,630	3.0284	0.00%
2016-06-13	0	4.220	4.210	4.230	4.160	4.330	3,279,500	13,920,396	4.2447	3.016	3.009	3.023	2.973	3.095	4,588,617	3.0337	-2.09%
2016-06-10	0	4.310	4.300	4.310	4.250	4.540	7,056,987	30,946,773	4.3853	3.080	3.073	3.080	3.037	3.245	9,874,008	3.1342	-4.86%
2016-06-08	0	4.530	4.500	4.530	4.470	4.640	2,646,129	11,968,027	4.5228	3.238	3.216	3.238	3.195	3.316	3,702,416	3.2325	-0.88%
2016-06-07	0	4.570	4.570	4.600	4.550	4.710	4,377,000	20,219,770	4.6195	3.266	3.266	3.288	3.252	3.366	6,124,219	3.3016	-1.08%
2016-06-06	0	4.620	4.610	4.620	4.450	4.640	6,067,500	27,543,255	4.5395	3.302	3.295	3.302	3.180	3.316	8,489,536	3.2444	0.87%
2016-06-03	0	4.580	4.570	4.580	4.490	4.650	4,341,000	19,826,202	4.5672	3.273	3.266	3.273	3.209	3.323	6,073,848	3.2642	2.00%
2016-06-02	0	4.490	4.480	4.490	4.400	4.530	2,200,500	9,806,085	4.4563	3.209	3.202	3.209	3.145	3.238	3,078,900	3.1849	-0.44%
2016-06-01	0	4.510	4.500	4.510	4.410	4.650	4,308,500	19,401,302	4.5030	3.223	3.216	3.223	3.152	3.323	6,028,375	3.2183	-1.10%
2016-05-31	0	4.560	4.540	4.570	4.280	4.580	9,777,568	43,749,417	4.4745	3.259	3.245	3.266	3.059	3.273	13,680,595	3.1979	5.80%
2016-05-30	0	4.310	4.300	4.310	4.180	4.340	6,688,000	28,677,080	4.2878	3.080	3.073	3.080	2.987	3.102	9,357,728	3.0645	1.65%
2016-05-27	0	4.240	4.220	4.250	4.160	4.250	3,544,568	14,927,403	4.2113	3.030	3.016	3.037	2.973	3.037	4,959,495	3.0099	0.47%
2016-05-26	0	4.220	4.210	4.220	4.140	4.260	2,690,869	11,327,984	4.2098	3.016	3.009	3.016	2.959	3.045	3,765,015	3.0087	0.48%
2016-05-25	0	4.200	4.180	4.190	4.130	4.260	1,914,000	8,025,662	4.1931	3.002	2.987	2.995	2.952	3.045	2,678,034	2.9968	1.94%
2016-05-24	0	4.120	4.110	4.130	4.090	4.150	2,360,500	9,722,427	4.1188	2.945	2.937	2.952	2.923	2.966	3,302,769	2.9437	-1.90%
2016-05-23	0	4.200	4.170	4.200	4.100	4.240	3,123,964	13,029,602	4.1709	3.002	2.980	3.002	2.930	3.030	4,370,994	2.9809	2.69%
2016-05-20	0	4.210	4.220	4.230	4.150	4.250	2,171,500	9,166,282	4.2212	2.923	2.930	2.937	2.881	2.951	3,127,467	2.9309	0.96%
2016-05-19	0	4.170	4.160	4.180	4.110	4.270	5,051,000	21,042,671	4.1660	2.895	2.888	2.902	2.854	2.965	7,274,620	2.8926	-2.34%
2016-05-18	0	4.270	4.270	4.280	4.170	4.320	2,572,500	10,899,657	4.2370	2.965	2.965	2.972	2.895	3.000	3,705,001	2.9419	-1.84%
2016-05-17	0	4.350	4.340	4.350	4.180	4.380	6,152,928	26,484,550	4.3044	3.020	3.013	3.020	2.902	3.041	8,861,654	2.9887	2.84%
2016-05-16	0	4.230	4.220	4.230	4.020	4.260	4,467,000	18,576,452	4.1586	2.937	2.930	2.937	2.791	2.958	6,433,523	2.8874	3.68%
2016-05-13	0	4.080	4.080	4.090	4.040	4.160	3,575,464	14,635,518	4.0933	2.833	2.833	2.840	2.805	2.888	5,149,503	2.8421	-1.69%
2016-05-12	0	4.150	4.130	4.150	4.130	4.210	2,725,500	11,363,223	4.1692	2.881	2.868	2.881	2.868	2.923	3,925,357	2.8948	-2.35%
2016-05-11	0	4.250	4.250	4.260	4.190	4.350	3,303,569	14,043,191	4.2509	2.951	2.951	2.958	2.909	3.020	4,757,911	2.9515	-0.47%
2016-05-10	0	4.270	4.260	4.270	4.150	4.290	4,759,000	20,248,205	4.2547	2.965	2.958	2.965	2.881	2.979	6,854,072	2.9542	0.95%
2016-05-09	0	4.230	4.220	4.230	4.220	4.390	3,946,000	16,915,355	4.2867	2.937	2.930	2.937	2.930	3.048	5,683,162	2.9764	-2.08%
2016-05-06	0	4.320	4.300	4.310	4.260	4.470	5,621,745	24,279,856	4.3189	3.000	2.986	2.993	2.958	3.104	8,096,626	2.9988	-3.36%
2016-05-05	0	4.470	4.440	4.450	4.320	4.490	7,308,000	32,281,514	4.4173	3.104	3.083	3.090	3.000	3.118	10,525,227	3.0671	1.13%
2016-05-04	0	4.420	4.410	4.430	4.130	4.500	26,757,245	114,697,432	4.2866	3.069	3.062	3.076	2.868	3.124	38,536,683	2.9763	-0.67%
2016-05-03	0	4.450	4.430	4.450	4.360	4.800	15,635,000	70,784,335	4.5273	3.090	3.076	3.090	3.027	3.333	22,518,052	3.1434	-7.87%
2016-04-29	0	4.830	4.820	4.830	4.750	5.090	8,459,500	41,364,465	4.8897	3.354	3.347	3.354	3.298	3.534	12,183,656	3.3951	-4.92%
2016-04-28	0	5.080	5.070	5.080	5.030	5.190	4,373,500	22,338,705	5.1077	3.527	3.520	3.527	3.492	3.604	6,298,862	3.5465	-0.59%
2016-04-27	0	5.110	5.080	5.110	4.990	5.140	3,830,000	19,415,421	5.0693	3.548	3.527	3.548	3.465	3.569	5,516,095	3.5198	0.79%
2016-04-26	0	5.070	5.060	5.090	4.970	5.250	8,811,028	44,471,133	5.0472	3.520	3.513	3.534	3.451	3.645	12,689,939	3.5044	-1.36%
2016-04-25	0	5.140	5.140	5.150	5.130	5.300	7,985,356	41,501,862	5.1972	3.569	3.569	3.576	3.562	3.680	11,500,778	3.6086	0.59%
2016-04-22	0	5.110	5.100	5.110	5.010	5.160	5,396,500	27,528,719	5.1012	3.548	3.541	3.548	3.479	3.583	7,772,221	3.5419	0.20%
2016-04-21	0	5.100	5.100	5.130	5.080	5.310	9,472,000	49,088,594	5.1825	3.541	3.541	3.562	3.527	3.687	13,641,893	3.5984	-1.92%
2016-04-20	0	5.200	5.190	5.200	4.850	5.220	25,417,500	128,818,862	5.0681	3.611	3.604	3.611	3.368	3.624	36,607,138	3.5190	6.56%
2016-04-19	0	4.880	4.870	4.880	4.860	5.100	11,192,892	55,800,326	4.9853	3.388	3.381	3.388	3.374	3.541	16,120,379	3.4615	-1.61%
2016-04-18	0	4.960	4.950	4.960	4.710	4.980	7,752,745	37,601,289	4.8501	3.444	3.437	3.444	3.270	3.458	11,165,764	3.3676	2.06%
2016-04-15	0	4.860	4.860	4.870	4.650	4.920	20,103,745	96,728,809	4.8115	3.374	3.374	3.381	3.229	3.416	28,954,089	3.3408	5.65%
2016-04-14	0	4.600	4.580	4.600	4.570	4.820	7,628,640	35,465,868	4.6490	3.194	3.180	3.194	3.173	3.347	10,987,024	3.2280	-2.13%
2016-04-13	0	4.700	4.690	4.700	4.630	4.750	9,171,500	43,024,507	4.6911	3.263	3.256	3.263	3.215	3.298	13,209,102	3.2572	1.08%
2016-04-12	0	4.650	4.640	4.650	4.520	4.670	4,493,320	20,657,019	4.5973	3.229	3.222	3.229	3.138	3.243	6,471,430	3.1920	0.00%
2016-04-11	0	4.650	4.630	4.660	4.500	4.700	10,948,500	50,468,318	4.6096	3.229	3.215	3.236	3.124	3.263	15,768,398	3.2006	1.53%
2016-04-08	0	4.580	4.570	4.590	4.350	4.600	6,725,000	30,147,035	4.4828	3.180	3.173	3.187	3.020	3.194	9,685,571	3.1126	2.00%
2016-04-07	0	4.490	4.480	4.490	4.420	4.700	10,028,000	45,174,864	4.5049	3.118	3.111	3.118	3.069	3.263	14,442,663	3.1279	-2.81%
2016-04-06	0	4.620	4.610	4.620	4.360	4.660	16,663,500	75,671,389	4.5411	3.208	3.201	3.208	3.027	3.236	23,999,333	3.1531	5.24%
2016-04-05	0	4.390	4.390	4.400	4.000	4.400	18,060,003	77,321,843	4.2814	3.048	3.048	3.055	2.777	3.055	26,010,623	2.9727	7.60%
2016-04-01	0	4.080	4.070	4.080	3.980	4.230	9,798,136	39,954,566	4.0778	2.833	2.826	2.833	2.763	2.937	14,111,605	2.8313	-0.73%
2016-03-31	0	4.110	4.100	4.110	3.820	4.130	8,211,412	33,107,751	4.0319	2.854	2.847	2.854	2.652	2.868	11,826,351	2.7995	5.12%
2016-03-30	0	3.910	3.880	3.910	3.810	3.930	4,974,616	19,271,765	3.8740	2.715	2.694	2.715	2.645	2.729	7,164,609	2.6899	4.27%
2016-03-29	0	3.750	3.740	3.760	3.750	3.910	3,819,000	14,471,255	3.7893	2.604	2.597	2.611	2.604	2.715	5,500,252	2.6310	-3.85%
2016-03-24	0	3.900	3.890	3.910	3.860	3.940	4,028,500	15,714,339	3.9008	2.708	2.701	2.715	2.680	2.736	5,801,981	2.7084	-1.27%
2016-03-23	0	3.950	3.930	3.950	3.840	3.970	5,159,500	20,274,052	3.9295	2.743	2.729	2.743	2.666	2.756	7,430,885	2.7283	2.33%
2016-03-22	0	3.860	3.840	3.850	3.840	4.010	4,146,813	16,141,350	3.8925	2.680	2.666	2.673	2.666	2.784	5,972,379	2.7027	-3.02%
2016-03-21	0	3.980	3.970	3.980	3.950	4.160	13,079,500	53,170,327	4.0652	2.763	2.756	2.763	2.743	2.888	18,837,535	2.8226	-0.75%
2016-03-18	0	4.010	3.990	4.010	3.860	4.060	9,288,578	37,031,807	3.9868	2.784	2.770	2.784	2.680	2.819	13,377,722	2.7682	4.16%
2016-03-17	0	3.850	3.830	3.840	3.780	3.890	6,108,075	23,402,461	3.8314	2.673	2.659	2.666	2.625	2.701	8,797,055	2.6603	3.22%
2016-03-16	0	3.730	3.720	3.740	3.700	3.990	9,399,078	35,427,747	3.7693	2.590	2.583	2.597	2.569	2.770	13,536,868	2.6171	-4.36%
2016-03-15	0	3.900	3.890	3.910	3.890	4.030	2,791,578	11,016,259	3.9462	2.708	2.701	2.715	2.701	2.798	4,020,524	2.7400	-3.94%
2016-03-14	0	4.060	4.050	4.070	4.000	4.120	5,303,200	21,602,913	4.0736	2.819	2.812	2.826	2.777	2.861	7,637,847	2.8284	2.53%
2016-03-11	0	3.960	3.950	3.960	3.820	4.000	5,326,656	21,004,282	3.9432	2.750	2.743	2.750	2.652	2.777	7,671,629	2.7379	1.28%
2016-03-10	0	3.910	3.900	3.920	3.880	4.100	4,212,000	16,680,065	3.9601	2.715	2.708	2.722	2.694	2.847	6,066,264	2.7496	-3.46%
2016-03-09	0	4.050	4.050	4.070	4.000	4.110	4,483,500	18,154,324	4.0491	2.812	2.812	2.826	2.777	2.854	6,457,287	2.8114	-1.46%
2016-03-08	0	4.110	4.090	4.110	4.050	4.230	6,285,245	25,731,912	4.0940	2.854	2.840	2.854	2.812	2.937	9,052,221	2.8426	-2.38%
2016-03-07	0	4.210	4.200	4.210	4.180	4.340	3,837,500	16,381,575	4.2688	2.923	2.916	2.923	2.902	3.013	5,526,896	2.9640	-1.17%
2016-03-04	0	4.260	4.230	4.270	4.080	4.330	9,674,000	40,635,962	4.2005	2.958	2.937	2.965	2.833	3.006	13,932,820	2.9166	3.15%
2016-03-03	0	4.130	4.110	4.130	4.080	4.270	3,110,654	12,902,881	4.1480	2.868	2.854	2.868	2.833	2.965	4,480,068	2.8801	-1.67%
2016-03-02	0	4.200	4.210	4.220	4.080	4.280	8,580,500	35,832,048	4.1760	2.916	2.923	2.930	2.833	2.972	12,357,924	2.8995	5.00%
2016-03-01	0	4.000	3.990	4.000	3.950	4.330	14,239,000	57,701,272	4.0523	2.777	2.770	2.777	2.743	3.006	20,507,486	2.8137	-5.88%
2016-02-29	0	4.250	4.240	4.250	4.200	4.390	2,265,000	9,670,939	4.2697	2.951	2.944	2.951	2.916	3.048	3,262,129	2.9646	-1.85%
2016-02-26	0	4.330	4.300	4.330	4.310	4.430	3,617,500	15,794,470	4.3661	3.006	2.986	3.006	2.993	3.076	5,210,045	3.0315	0.46%
2016-02-25	0	4.310	4.310	4.330	4.290	4.490	6,046,500	26,321,137	4.3531	2.993	2.993	3.006	2.979	3.118	8,708,372	3.0225	-2.93%
2016-02-24	0	4.440	4.420	4.440	4.410	4.760	5,592,000	25,035,485	4.4770	3.083	3.069	3.083	3.062	3.305	8,053,786	3.1085	-6.72%
2016-02-23	0	4.760	4.750	4.770	4.690	5.030	4,370,500	20,945,987	4.7926	3.305	3.298	3.312	3.256	3.492	6,294,541	3.3276	-4.03%
2016-02-22	0	4.960	4.950	4.990	4.790	5.000	3,567,500	17,501,991	4.9060	3.444	3.437	3.465	3.326	3.472	5,138,033	3.4064	3.55%
2016-02-19	0	4.790	4.780	4.790	4.730	4.870	3,877,300	18,568,777	4.7891	3.326	3.319	3.326	3.284	3.381	5,584,218	3.3252	-1.84%
2016-02-18	0	4.880	4.870	4.880	4.790	4.940	4,414,000	21,457,645	4.8613	3.388	3.381	3.388	3.326	3.430	6,357,191	3.3753	5.40%
2016-02-17	0	4.630	4.610	4.630	4.390	4.660	5,248,182	24,195,944	4.6103	3.215	3.201	3.215	3.048	3.236	7,558,608	3.2011	4.04%
2016-02-16	0	4.450	4.440	4.450	4.350	4.520	4,472,500	19,902,817	4.4500	3.090	3.083	3.090	3.020	3.138	6,441,445	3.0898	1.60%
2016-02-15	0	4.380	4.380	4.390	4.310	4.480	5,130,575	22,465,756	4.3788	3.041	3.041	3.048	2.993	3.111	7,389,227	3.0403	3.06%
2016-02-12	0	4.250	4.240	4.260	4.220	4.510	4,074,000	17,650,928	4.3326	2.951	2.944	2.958	2.930	3.131	5,867,512	3.0082	-6.59%
2016-02-11	0	4.550	4.540	4.550	4.350	4.600	3,640,500	16,471,068	4.5244	3.159	3.152	3.159	3.020	3.194	5,243,170	3.1414	-2.36%
2016-02-05	0	4.660	4.650	4.670	4.580	4.910	2,944,934	13,836,034	4.6982	3.236	3.229	3.243	3.180	3.409	4,241,393	3.2621	-3.12%
2016-02-04	0	4.810	4.800	4.810	4.740	5.100	2,605,000	12,625,769	4.8467	3.340	3.333	3.340	3.291	3.541	3,751,809	3.3652	-3.61%
2016-02-03	0	4.990	4.970	5.010	4.590	5.020	4,385,653	21,305,479	4.8580	3.465	3.451	3.479	3.187	3.486	6,316,365	3.3731	0.00%
2016-02-02	0	4.990	4.960	4.990	4.800	5.050	3,313,500	16,523,937	4.9869	3.465	3.444	3.465	3.333	3.506	4,772,214	3.4625	2.89%
2016-02-01	0	4.850	4.830	4.850	4.690	4.930	2,802,000	13,514,565	4.8232	3.368	3.354	3.368	3.256	3.423	4,035,535	3.3489	-0.61%
2016-01-29	0	4.880	4.870	4.890	4.620	4.920	6,861,000	33,039,386	4.8155	3.388	3.381	3.395	3.208	3.416	9,881,443	3.3436	6.55%
2016-01-28	0	4.580	4.570	4.590	4.400	4.610	5,730,000	26,026,035	4.5421	3.180	3.173	3.187	3.055	3.201	8,252,539	3.1537	3.85%
2016-01-27	0	4.410	4.410	4.420	4.280	4.450	3,946,000	17,234,347	4.3675	3.062	3.062	3.069	2.972	3.090	5,683,162	3.0325	4.26%
2016-01-26	0	4.230	4.180	4.240	4.110	4.360	3,637,000	15,500,920	4.2620	2.937	2.902	2.944	2.854	3.027	5,238,130	2.9592	-2.31%
2016-01-25	0	4.330	4.310	4.340	4.150	4.350	3,225,578	13,787,888	4.2745	3.006	2.993	3.013	2.881	3.020	4,645,586	2.9680	5.35%
2016-01-22	0	4.110	4.110	4.120	4.000	4.160	3,601,500	14,601,215	4.0542	2.854	2.854	2.861	2.777	2.888	5,187,001	2.8150	2.49%
2016-01-21	0	4.010	3.980	4.010	3.770	4.150	5,059,500	20,130,747	3.9788	2.784	2.763	2.784	2.618	2.881	7,286,862	2.7626	-0.50%
2016-01-20	0	4.030	4.030	4.040	3.950	4.280	4,717,360	19,225,110	4.0754	2.798	2.798	2.805	2.743	2.972	6,794,100	2.8297	-6.71%
2016-01-19	0	4.320	4.310	4.320	4.090	4.350	5,859,000	24,649,032	4.2070	3.000	2.993	3.000	2.840	3.020	8,438,329	2.9211	3.85%
2016-01-18	0	4.160	4.140	4.160	4.000	4.460	5,343,500	22,681,462	4.2447	2.888	2.875	2.888	2.777	3.097	7,695,888	2.9472	-2.35%
2016-01-15	0	4.260	4.250	4.270	4.230	4.570	3,584,500	15,670,495	4.3717	2.958	2.951	2.965	2.937	3.173	5,162,517	3.0354	-3.84%
2016-01-14	0	4.430	4.420	4.430	4.030	4.460	3,889,000	16,722,357	4.2999	3.076	3.069	3.076	2.798	3.097	5,601,068	2.9856	4.24%
2016-01-13	0	4.250	4.230	4.270	4.200	4.530	5,070,000	22,120,113	4.3629	2.951	2.937	2.965	2.916	3.145	7,301,984	3.0293	-3.85%
2016-01-12	0	4.420	4.410	4.420	4.290	4.530	5,888,500	26,076,760	4.4284	3.069	3.062	3.069	2.979	3.145	8,480,816	3.0748	3.51%
2016-01-11	0	4.270	4.270	4.290	4.220	4.650	7,846,517	34,514,248	4.3987	2.965	2.965	2.979	2.930	3.229	11,300,817	3.0541	-10.86%
2016-01-08	0	4.790	4.770	4.800	4.740	4.980	4,556,000	21,837,217	4.7931	3.326	3.312	3.333	3.291	3.458	6,561,704	3.3280	-0.42%
2016-01-07	0	4.810	4.790	4.830	4.790	5.240	8,934,000	44,417,362	4.9717	3.340	3.326	3.354	3.326	3.638	12,867,047	3.4520	-10.09%
2016-01-06	0	5.350	5.340	5.350	5.200	5.360	3,250,500	17,109,520	5.2637	3.715	3.708	3.715	3.611	3.722	4,681,479	3.6547	1.71%
2016-01-05	0	5.260	5.250	5.260	5.160	5.300	3,694,745	19,211,499	5.1997	3.652	3.645	3.652	3.583	3.680	5,321,296	3.6103	0.19%
2016-01-04	0	5.250	5.220	5.250	5.090	5.500	4,539,078	23,732,268	5.2284	3.645	3.624	3.645	3.534	3.819	6,537,333	3.6303	-4.02%
2015-12-31	0	5.470	5.480	5.500	5.350	5.570	2,657,932	14,531,529	5.4672	3.798	3.805	3.819	3.715	3.867	3,828,043	3.7961	-1.44%
2015-12-30	0	5.550	5.530	5.550	5.520	5.670	2,460,500	13,688,665	5.5634	3.854	3.840	3.854	3.833	3.937	3,543,695	3.8628	-1.77%
2015-12-29	0	5.650	5.650	5.660	5.520	5.840	3,823,231	21,577,471	5.6438	3.923	3.923	3.930	3.833	4.055	5,506,346	3.9187	-3.42%
2015-12-28	0	5.850	5.810	5.850	5.770	5.940	2,787,000	16,183,787	5.8069	4.062	4.034	4.062	4.006	4.124	4,013,931	4.0319	-1.18%
2015-12-24	0	5.920	5.920	5.950	5.800	6.040	6,733,000	40,204,887	5.9713	4.110	4.110	4.131	4.027	4.194	9,697,093	4.1461	2.07%
2015-12-23	0	5.800	5.790	5.800	5.500	5.830	11,771,245	67,369,514	5.7232	4.027	4.020	4.027	3.819	4.048	16,953,343	3.9738	3.94%
2015-12-22	0	5.580	5.570	5.580	5.550	5.700	3,855,234	21,570,096	5.5950	3.874	3.867	3.874	3.854	3.958	5,552,438	3.8848	1.45%
2015-12-21	0	5.500	5.500	5.520	5.390	5.580	3,285,000	18,125,122	5.5175	3.819	3.819	3.833	3.742	3.874	4,731,167	3.8310	-0.90%
2015-12-18	0	5.550	5.550	5.560	5.490	5.650	2,405,491	13,397,810	5.5697	3.854	3.854	3.860	3.812	3.923	3,464,469	3.8672	-1.94%
2015-12-17	0	5.660	5.640	5.700	5.590	5.740	3,006,000	17,048,946	5.6716	3.930	3.916	3.958	3.881	3.985	4,329,342	3.9380	0.00%
2015-12-16	0	5.660	5.640	5.660	5.560	5.750	3,327,000	18,798,292	5.6502	3.930	3.916	3.930	3.860	3.992	4,791,657	3.9231	1.25%
2015-12-15	0	5.590	5.570	5.590	5.470	5.760	3,473,575	19,452,681	5.6002	3.881	3.867	3.881	3.798	3.999	5,002,759	3.8884	-3.29%
2015-12-14	0	5.780	5.770	5.780	5.140	5.800	6,369,500	35,455,195	5.5664	4.013	4.006	4.013	3.569	4.027	9,173,568	3.8649	6.84%
2015-12-11	0	5.410	5.400	5.420	5.270	5.690	6,977,500	37,759,582	5.4116	3.756	3.749	3.763	3.659	3.951	10,049,230	3.7575	-4.25%
2015-12-10	0	5.650	5.650	5.680	5.600	6.020	6,648,000	38,224,335	5.7497	3.923	3.923	3.944	3.888	4.180	9,574,673	3.9922	-5.68%
2015-12-09	0	5.990	5.990	6.000	5.880	6.180	7,412,000	44,534,387	6.0084	4.159	4.159	4.166	4.083	4.291	10,675,011	4.1718	-0.17%
2015-12-08	0	6.000	5.990	6.000	5.940	6.090	10,710,320	64,243,927	5.9983	4.166	4.159	4.166	4.124	4.228	15,425,363	4.1648	2.56%
2015-12-07	1	-	-	-	-	-	0	0	-	4.062	-	-	-	-	0	-	0.00%
2015-12-04	0	5.850	5.840	5.890	5.780	5.960	6,341,500	37,111,761	5.8522	4.062	4.055	4.090	4.013	4.138	9,133,241	4.0634	-0.17%
2015-12-03	0	5.860	5.870	5.880	5.800	5.960	3,734,500	21,954,177	5.8787	4.069	4.076	4.083	4.027	4.138	5,378,552	4.0818	-0.17%
2015-12-02	0	5.870	5.860	5.870	5.850	6.020	3,799,000	22,558,155	5.9379	4.076	4.069	4.076	4.062	4.180	5,471,447	4.1229	-0.34%
2015-12-01	0	5.890	5.890	5.900	5.880	6.080	4,677,000	27,788,977	5.9416	4.090	4.090	4.097	4.083	4.222	6,735,973	4.1255	-2.00%
2015-11-30	0	6.010	5.990	6.020	5.810	6.030	5,221,500	31,126,675	5.9613	4.173	4.159	4.180	4.034	4.187	7,520,180	4.1391	1.35%
2015-11-27	0	5.930	5.920	5.930	5.870	6.260	7,418,745	44,653,465	6.0190	4.117	4.110	4.117	4.076	4.347	10,684,726	4.1792	-4.05%
2015-11-26	0	6.180	6.180	6.190	6.130	6.480	6,002,868	37,567,496	6.2583	4.291	4.291	4.298	4.256	4.499	8,645,532	4.3453	-4.33%
2015-11-25	0	6.460	6.450	6.460	6.400	6.530	3,684,787	23,798,193	6.4585	4.485	4.478	4.485	4.444	4.534	5,306,954	4.4843	-0.31%
2015-11-24	0	6.480	6.460	6.480	6.390	6.540	3,418,500	22,076,062	6.4578	4.499	4.485	4.499	4.437	4.541	4,923,439	4.4839	0.31%
2015-11-23	0	6.460	6.460	6.470	6.400	6.730	9,457,000	61,861,842	6.5414	4.485	4.485	4.492	4.444	4.673	13,620,289	4.5419	-1.37%
2015-11-20	0	6.550	6.550	6.560	6.150	6.560	18,366,500	117,620,180	6.4041	4.548	4.548	4.555	4.270	4.555	26,452,050	4.4465	6.85%
2015-11-19	0	6.130	6.130	6.150	6.080	6.300	6,936,000	42,882,730	6.1826	4.256	4.256	4.270	4.222	4.374	9,989,460	4.2928	0.66%
2015-11-18	0	6.090	6.080	6.090	5.970	6.260	6,232,000	38,181,922	6.1268	4.228	4.222	4.228	4.145	4.347	8,975,536	4.2540	2.18%
2015-11-17	0	5.960	5.960	6.000	5.950	6.130	5,106,500	30,752,807	6.0223	4.138	4.138	4.166	4.131	4.256	7,354,553	4.1815	-0.33%
2015-11-16	0	5.980	5.960	5.970	5.870	6.040	5,214,949	31,191,595	5.9812	4.152	4.138	4.145	4.076	4.194	7,510,745	4.1529	-2.92%
2015-11-13	0	6.160	6.150	6.160	5.940	6.240	6,838,000	41,687,895	6.0965	4.277	4.270	4.277	4.124	4.333	9,848,317	4.2330	0.49%
2015-11-12	0	6.130	6.100	6.130	6.030	6.270	4,555,000	27,836,477	6.1112	4.256	4.235	4.256	4.187	4.353	6,560,264	4.2432	-1.45%
2015-11-11	0	6.220	6.220	6.240	5.750	6.270	11,836,000	71,003,182	5.9989	4.319	4.319	4.333	3.992	4.353	17,046,605	4.1652	5.78%
2015-11-10	0	5.880	5.880	5.900	5.730	6.040	13,365,000	78,280,455	5.8571	4.083	4.083	4.097	3.979	4.194	19,248,722	4.0668	-2.97%
2015-11-09	0	6.060	6.060	6.070	6.060	6.260	6,111,000	37,565,670	6.1472	4.208	4.208	4.215	4.208	4.347	8,801,268	4.2682	-2.10%
2015-11-06	0	6.190	6.180	6.190	6.130	6.260	5,123,500	31,694,814	6.1862	4.298	4.291	4.298	4.256	4.347	7,379,037	4.2953	-0.48%
2015-11-05	0	6.220	6.210	6.220	6.150	6.430	11,314,500	70,731,574	6.2514	4.319	4.312	4.319	4.270	4.465	16,295,523	4.3406	0.97%
2015-11-04	0	6.160	6.160	6.190	5.900	6.340	27,715,042	171,406,183	6.1846	4.277	4.277	4.298	4.097	4.402	39,916,135	4.2942	4.41%
2015-11-03	0	5.900	5.910	5.920	5.340	6.100	43,075,000	248,764,602	5.7752	4.097	4.104	4.110	3.708	4.235	62,038,062	4.0099	13.90%
2015-11-02	1	-	-	-	-	-	0	0	-	3.597	-	-	-	-	0	-	0.00%
2015-10-30	0	5.180	5.160	5.170	5.040	5.230	10,654,500	54,640,617	5.1284	3.597	3.583	3.590	3.499	3.631	15,344,969	3.5608	-0.38%
2015-10-29	0	5.200	5.190	5.200	5.160	5.350	8,806,052	46,061,157	5.2306	3.611	3.604	3.611	3.583	3.715	12,682,772	3.6318	-1.52%
2015-10-28	0	5.280	5.270	5.280	5.200	5.410	5,528,400	29,095,965	5.2630	3.666	3.659	3.666	3.611	3.756	7,962,187	3.6543	-1.86%
2015-10-27	0	5.380	5.370	5.380	5.130	5.440	9,061,235	47,928,993	5.2895	3.736	3.729	3.736	3.562	3.777	13,050,295	3.6726	-1.10%
2015-10-26	0	5.440	5.400	5.440	5.330	5.550	10,262,500	55,586,302	5.4164	3.777	3.749	3.777	3.701	3.854	14,780,397	3.7608	2.64%
2015-10-23	0	5.300	5.290	5.300	5.110	5.310	10,550,500	54,877,582	5.2014	3.680	3.673	3.680	3.548	3.687	15,195,185	3.6115	5.58%
2015-10-22	0	5.020	5.010	5.020	4.970	5.250	13,369,600	67,719,859	5.0652	3.486	3.479	3.486	3.451	3.645	19,255,347	3.5169	-5.28%
2015-10-20	0	5.300	5.300	5.310	5.230	5.500	16,481,300	88,011,597	5.3401	3.680	3.680	3.687	3.631	3.819	23,736,922	3.7078	-2.57%
2015-10-19	0	5.440	5.430	5.440	5.020	5.440	14,723,500	77,249,710	5.2467	3.777	3.770	3.777	3.486	3.777	21,205,279	3.6429	9.02%
2015-10-16	0	4.990	5.060	5.070	4.880	5.300	15,979,000	81,121,600	5.0768	3.465	3.513	3.520	3.388	3.680	23,013,493	3.5250	1.01%
2015-10-15	0	4.940	4.950	4.960	4.530	5.000	11,323,000	54,400,275	4.8044	3.430	3.437	3.444	3.145	3.472	16,307,765	3.3359	7.63%
2015-10-14	0	4.590	4.580	4.590	4.580	4.720	5,522,000	25,406,985	4.6010	3.187	3.180	3.187	3.180	3.277	7,952,970	3.1947	-2.34%
2015-10-13	0	4.700	4.700	4.710	4.550	4.710	8,619,000	39,944,362	4.6345	3.263	3.263	3.270	3.159	3.270	12,413,373	3.2178	0.64%
2015-10-12	0	4.670	4.670	4.680	4.610	4.880	13,099,552	61,974,864	4.7311	3.243	3.243	3.249	3.201	3.388	18,866,415	3.2849	0.43%
2015-10-09	0	4.650	4.650	4.660	4.560	4.760	9,691,000	45,094,519	4.6532	3.229	3.229	3.236	3.166	3.305	13,957,304	3.2309	2.88%
2015-10-08	0	4.520	4.520	4.530	4.420	4.650	12,915,500	58,180,504	4.5047	3.138	3.138	3.145	3.069	3.229	18,601,337	3.1278	-1.95%
2015-10-07	0	4.610	4.620	4.640	3.920	4.620	13,070,000	56,451,916	4.3192	3.201	3.208	3.222	2.722	3.208	18,823,853	2.9990	17.01%
2015-10-06	0	3.940	3.930	3.940	3.920	4.190	8,246,500	33,215,235	4.0278	2.736	2.729	2.736	2.722	2.909	11,876,886	2.7966	-1.99%
2015-10-05	0	4.020	4.020	4.050	3.970	4.400	14,768,000	60,467,811	4.0945	2.791	2.791	2.812	2.756	3.055	21,269,370	2.8430	-2.90%
2015-10-02	0	4.140	4.110	4.140	3.680	4.150	19,277,000	75,862,132	3.9354	2.875	2.854	2.875	2.555	2.881	27,763,383	2.7325	13.42%
2015-09-30	0	3.650	3.650	3.660	3.270	3.670	18,108,500	63,621,091	3.5133	2.534	2.534	2.541	2.270	2.548	26,080,470	2.4394	12.65%
2015-09-29	0	3.240	3.220	3.230	3.130	3.270	4,198,500	13,449,360	3.2034	2.250	2.236	2.243	2.173	2.270	6,046,821	2.2242	-1.82%
2015-09-25	0	3.300	3.290	3.300	3.270	3.450	7,490,500	24,879,690	3.3215	2.291	2.284	2.291	2.270	2.395	10,788,070	2.3062	-4.07%
2015-09-24	0	3.440	3.430	3.440	3.380	3.580	3,533,500	12,207,747	3.4549	2.389	2.382	2.389	2.347	2.486	5,089,065	2.3988	-1.15%
2015-09-23	0	3.480	3.470	3.490	3.390	3.640	9,122,745	31,622,672	3.4664	2.416	2.409	2.423	2.354	2.527	13,138,884	2.4068	-3.87%
2015-09-22	0	3.620	3.620	3.640	3.620	3.800	8,307,000	30,713,900	3.6974	2.513	2.513	2.527	2.513	2.638	11,964,021	2.5672	-0.82%
2015-09-21	0	3.650	3.640	3.650	3.560	3.710	6,668,000	24,200,062	3.6293	2.534	2.527	2.534	2.472	2.576	9,603,478	2.5199	-2.67%
2015-09-18	0	3.750	3.730	3.740	3.640	3.880	22,165,000	83,510,827	3.7677	2.604	2.590	2.597	2.527	2.694	31,922,778	2.6160	0.81%
2015-09-17	0	3.720	3.710	3.720	3.540	3.900	16,150,000	59,704,160	3.6969	2.583	2.576	2.583	2.458	2.708	23,259,773	2.5668	0.54%
2015-09-16	0	3.700	3.710	3.720	3.340	3.850	25,901,000	92,572,915	3.5741	2.569	2.576	2.583	2.319	2.673	37,303,491	2.4816	13.50%
2015-09-15	0	3.260	3.240	3.260	3.210	3.340	4,297,000	14,015,960	3.2618	2.264	2.250	2.264	2.229	2.319	6,188,684	2.2648	-3.55%
2015-09-14	0	3.380	3.370	3.380	3.330	3.560	7,157,000	24,544,415	3.4294	2.347	2.340	2.347	2.312	2.472	10,307,752	2.3812	-2.59%
2015-09-11	0	3.470	3.460	3.480	3.370	3.570	7,109,800	24,617,704	3.4625	2.409	2.402	2.416	2.340	2.479	10,239,773	2.4041	0.29%
2015-09-10	0	3.460	3.450	3.490	3.240	3.590	11,859,500	41,027,437	3.4595	2.402	2.395	2.423	2.250	2.493	17,080,450	2.4020	2.98%
2015-09-09	0	3.360	3.360	3.370	3.190	3.480	15,750,500	52,321,622	3.3219	2.333	2.333	2.340	2.215	2.416	22,684,399	2.3065	5.00%
2015-09-08	0	3.200	3.180	3.200	2.960	3.340	14,120,000	44,678,225	3.1642	2.222	2.208	2.222	2.055	2.319	20,336,098	2.1970	0.31%
2015-09-07	0	3.190	3.180	3.210	3.110	3.260	5,833,500	18,686,602	3.2033	2.215	2.208	2.229	2.159	2.264	8,401,603	2.2242	2.57%
2015-09-04	0	3.110	3.110	3.120	3.100	3.290	4,601,500	14,483,247	3.1475	2.159	2.159	2.166	2.152	2.284	6,627,235	2.1854	-4.31%
2015-09-02	0	3.250	3.210	3.250	3.160	3.390	8,016,000	26,184,082	3.2665	2.257	2.229	2.257	2.194	2.354	11,544,913	2.2680	-2.11%
2015-09-01	0	3.320	3.310	3.350	3.260	3.470	4,746,000	15,885,429	3.3471	2.305	2.298	2.326	2.264	2.409	6,835,349	2.3240	-3.49%
2015-08-31	0	3.440	3.440	3.460	3.260	3.530	6,116,000	20,719,812	3.3878	2.389	2.389	2.402	2.264	2.451	8,808,469	2.3523	-0.58%
2015-08-28	0	3.460	3.440	3.470	3.310	3.660	10,408,500	35,621,477	3.4223	2.402	2.389	2.409	2.298	2.541	14,990,671	2.3762	-2.26%
2015-08-27	0	3.540	3.540	3.550	3.350	3.660	10,124,000	35,228,010	3.4797	2.458	2.458	2.465	2.326	2.541	14,580,925	2.4160	7.60%
2015-08-26	0	3.290	3.270	3.300	3.180	3.470	9,603,287	31,951,694	3.3272	2.284	2.270	2.291	2.208	2.409	13,830,977	2.3102	1.23%
2015-08-25	0	3.250	3.240	3.250	2.990	3.560	9,722,593	31,719,101	3.2624	2.257	2.250	2.257	2.076	2.472	14,002,805	2.2652	-1.22%
2015-08-24	0	3.290	3.260	3.340	3.230	3.680	11,939,500	40,155,815	3.3633	2.284	2.264	2.319	2.243	2.555	17,195,669	2.3352	-15.64%
2015-08-21	0	3.900	3.900	3.910	3.850	4.300	8,350,000	33,079,540	3.9616	2.708	2.708	2.715	2.673	2.986	12,025,951	2.7507	-9.09%
2015-08-20	0	4.290	4.270	4.290	4.250	4.600	3,276,000	14,273,807	4.3571	2.979	2.965	2.979	2.951	3.194	4,718,205	3.0253	-4.24%
2015-08-19	0	4.480	4.450	4.460	4.420	4.700	2,332,650	10,517,430	4.5088	3.111	3.090	3.097	3.069	3.263	3,359,561	3.1306	-2.82%
2015-08-18	0	4.610	4.610	4.620	4.590	4.940	2,523,850	11,754,803	4.6575	3.201	3.201	3.208	3.187	3.430	3,634,934	3.2338	-4.55%
2015-08-17	0	4.830	4.830	4.840	4.720	4.930	2,097,500	10,105,895	4.8181	3.354	3.354	3.361	3.277	3.423	3,020,890	3.3453	-1.63%
2015-08-14	0	4.910	4.880	4.920	4.860	4.990	3,004,500	14,755,860	4.9113	3.409	3.388	3.416	3.374	3.465	4,327,182	3.4100	-0.61%
2015-08-13	0	4.940	4.920	4.980	4.900	5.080	3,849,000	19,051,602	4.9498	3.430	3.416	3.458	3.402	3.527	5,543,459	3.4368	-1.00%
2015-08-12	0	4.990	4.970	5.000	4.970	5.260	5,000,000	25,402,585	5.0805	3.465	3.451	3.472	3.451	3.652	7,201,168	3.5276	-5.13%
2015-08-11	0	5.260	5.260	5.270	5.190	5.420	4,012,400	21,305,489	5.3099	3.652	3.652	3.659	3.604	3.763	5,778,793	3.6868	0.38%
2015-08-10	0	5.240	5.210	5.230	5.140	5.310	5,270,500	27,392,780	5.1974	3.638	3.617	3.631	3.569	3.687	7,590,751	3.6087	-0.57%
2015-08-07	0	5.270	5.260	5.270	5.120	5.480	3,160,500	16,681,145	5.2780	3.659	3.652	3.659	3.555	3.805	4,551,858	3.6647	2.53%
2015-08-06	0	5.140	5.140	5.150	4.980	5.420	13,811,000	70,903,565	5.1338	3.569	3.569	3.576	3.458	3.763	19,891,066	3.5646	-3.02%
2015-08-05	0	5.300	5.300	5.340	5.210	5.660	8,244,500	44,226,982	5.3644	3.680	3.680	3.708	3.617	3.930	11,874,006	3.7247	-3.46%
2015-08-04	0	5.490	5.460	5.520	5.310	5.640	6,924,500	37,662,634	5.4390	3.812	3.791	3.833	3.687	3.916	9,972,898	3.7765	-1.44%
2015-08-03	0	5.570	5.560	5.580	5.390	5.900	7,754,500	43,122,877	5.5610	3.867	3.860	3.874	3.742	4.097	11,168,291	3.8612	-7.78%
2015-07-31	0	6.040	6.030	6.050	5.960	6.300	2,454,500	14,991,890	6.1079	4.194	4.187	4.201	4.138	4.374	3,535,053	4.2409	-2.27%
2015-07-30	0	6.180	6.160	6.180	6.070	6.310	4,663,500	28,695,525	6.1532	4.291	4.277	4.291	4.215	4.381	6,716,529	4.2724	-2.22%
2015-07-29	0	6.320	6.330	6.360	6.090	6.590	1,670,500	10,478,762	6.2728	4.388	4.395	4.416	4.228	4.576	2,405,910	4.3554	0.64%
2015-07-28	0	6.280	6.240	6.260	5.800	6.350	5,122,000	31,955,127	6.2388	4.360	4.333	4.347	4.027	4.409	7,376,877	4.3318	1.13%
2015-07-27	0	6.210	6.210	6.250	6.000	6.600	3,236,000	20,209,140	6.2451	4.312	4.312	4.340	4.166	4.583	4,660,596	4.3362	-7.31%
2015-07-24	0	6.700	6.660	6.720	6.630	6.790	2,765,500	18,527,430	6.6995	4.652	4.624	4.666	4.603	4.715	3,982,966	4.6517	-1.47%
2015-07-23	0	6.800	6.770	6.810	6.670	6.820	3,170,500	21,403,192	6.7507	4.721	4.701	4.728	4.631	4.735	4,566,261	4.6872	0.59%
2015-07-22	0	6.760	6.760	6.810	6.600	6.930	2,057,500	13,915,075	6.7631	4.694	4.694	4.728	4.583	4.812	2,963,281	4.6958	-2.31%
2015-07-21	0	6.920	6.900	6.920	6.760	6.980	3,116,500	21,456,000	6.8846	4.805	4.791	4.805	4.694	4.846	4,488,488	4.7802	0.29%
2015-07-20	0	6.900	6.880	6.900	6.740	7.090	4,626,500	31,953,894	6.9067	4.791	4.777	4.791	4.680	4.923	6,663,241	4.7955	0.00%
2015-07-17	0	6.900	6.930	6.940	6.770	7.050	4,748,000	32,949,660	6.9397	4.791	4.812	4.819	4.701	4.895	6,838,229	4.8184	0.15%
2015-07-16	0	6.890	6.800	6.890	6.650	6.920	4,019,500	27,218,625	6.7716	4.784	4.721	4.784	4.617	4.805	5,789,019	4.7018	-0.14%
2015-07-15	0	6.900	6.860	6.900	6.700	7.280	6,115,500	42,252,355	6.9091	4.791	4.763	4.791	4.652	5.055	8,807,749	4.7972	-3.63%
2015-07-14	0	7.160	7.120	7.160	7.000	7.300	6,516,500	46,556,665	7.1444	4.971	4.944	4.971	4.860	5.069	9,385,282	4.9606	1.42%
2015-07-13	0	7.060	7.010	7.050	6.510	7.300	5,885,500	41,201,645	7.0005	4.902	4.867	4.895	4.520	5.069	8,476,495	4.8607	3.07%
2015-07-10	0	6.850	6.870	6.890	6.600	7.300	15,469,000	107,212,000	6.9308	4.756	4.770	4.784	4.583	5.069	22,278,974	4.8123	0.15%
2015-07-09	0	6.840	6.790	6.810	4.910	6.860	29,874,500	180,640,572	6.0466	4.749	4.715	4.728	3.409	4.763	43,026,259	4.1984	36.53%
2015-07-08	0	5.010	5.050	5.180	4.500	5.570	30,279,500	151,827,395	5.0142	3.479	3.506	3.597	3.124	3.867	43,609,553	3.4815	-17.19%
2015-07-07	0	6.050	6.000	6.050	5.810	6.800	17,600,265	108,632,898	6.1722	4.201	4.166	4.201	4.034	4.721	25,348,493	4.2856	-12.32%
2015-07-06	0	6.900	6.900	6.990	5.800	7.780	26,407,000	172,520,221	6.5331	4.791	4.791	4.853	4.027	5.402	38,032,249	4.5362	-11.31%
2015-07-03	0	7.780	7.750	7.800	7.500	8.300	9,087,085	71,088,204	7.8230	5.402	5.381	5.416	5.207	5.763	13,087,525	5.4318	-3.35%
2015-07-02	0	8.050	8.010	8.040	7.640	9.000	12,012,000	96,426,341	8.0275	5.589	5.562	5.582	5.305	6.249	17,300,086	5.5737	-6.94%
2015-06-30	0	8.650	8.620	8.680	8.000	8.860	5,128,000	43,425,805	8.4684	6.006	5.985	6.027	5.555	6.152	7,385,518	5.8799	2.98%
2015-06-29	0	8.400	8.430	8.480	7.700	9.010	7,655,000	63,966,580	8.3562	5.832	5.853	5.888	5.346	6.256	11,024,988	5.8020	-6.77%
2015-06-26	0	9.010	9.000	9.010	8.860	9.390	3,660,465	33,066,484	9.0334	6.256	6.249	6.256	6.152	6.520	5,271,925	6.2722	-3.64%
2015-06-25	0	9.350	9.310	9.370	9.260	9.580	1,534,000	14,290,677	9.3160	6.492	6.464	6.506	6.430	6.652	2,209,318	6.4684	-1.37%
2015-06-24	0	9.480	9.460	9.500	9.430	9.750	2,245,000	21,396,325	9.5307	6.582	6.568	6.596	6.548	6.770	3,233,324	6.6174	-1.15%
2015-06-23	0	9.590	9.550	9.590	9.550	9.810	12,313,000	118,888,322	9.6555	6.659	6.631	6.659	6.631	6.811	17,733,596	6.7041	0.00%
2015-06-22	0	9.590	9.570	9.600	9.380	9.790	3,334,000	31,866,935	9.5582	6.659	6.645	6.666	6.513	6.798	4,801,739	6.6365	-1.13%
2015-06-19	0	9.700	9.630	9.750	9.470	10.10	12,717,153	124,188,473	9.7654	6.735	6.686	6.770	6.575	7.013	18,315,671	6.7804	4.86%
2015-06-18	0	9.250	9.250	9.270	9.120	9.310	8,813,000	81,373,828	9.2334	6.423	6.423	6.436	6.332	6.464	12,692,779	6.4110	1.98%
2015-06-17	0	9.070	9.070	9.100	8.620	9.350	8,507,000	75,793,510	8.9095	6.298	6.298	6.318	5.985	6.492	12,252,067	6.1862	0.89%
2015-06-16	0	8.990	8.960	9.000	8.850	9.150	7,886,500	70,837,092	8.9821	6.242	6.221	6.249	6.145	6.353	11,358,402	6.2365	0.78%
2015-06-15	0	8.920	8.920	8.960	8.850	9.490	7,847,000	70,837,515	9.0273	6.193	6.193	6.221	6.145	6.589	11,301,513	6.2680	-5.31%
2015-06-12	0	9.420	9.400	9.420	9.060	9.460	7,531,500	70,062,865	9.3026	6.541	6.527	6.541	6.291	6.568	10,847,119	6.4591	3.74%
2015-06-11	0	9.080	9.060	9.080	8.980	9.370	2,764,000	25,149,455	9.0989	6.305	6.291	6.305	6.235	6.506	3,980,806	6.3177	-0.33%
2015-06-10	0	9.110	9.090	9.120	8.920	9.380	4,247,500	39,064,487	9.1971	6.325	6.311	6.332	6.193	6.513	6,117,392	6.3858	0.11%
2015-06-09	0	9.100	9.100	9.120	8.680	9.350	16,543,721	148,017,353	8.9470	6.318	6.318	6.332	6.027	6.492	23,826,823	6.2122	-3.09%
2015-06-08	0	9.390	9.390	9.400	9.010	9.950	18,624,000	175,671,090	9.4325	6.520	6.520	6.527	6.256	6.909	26,822,911	6.5493	-5.72%
2015-06-05	0	9.960	9.930	9.960	9.850	10.60	11,209,000	113,298,555	10.108	6.916	6.895	6.916	6.839	7.360	16,143,578	7.0182	-5.32%
2015-06-04	0	10.52	10.50	10.58	10.04	10.74	12,530,807	130,804,031	10.439	7.304	7.290	7.346	6.971	7.457	18,047,289	7.2478	-1.13%
2015-06-03	0	10.64	10.62	10.68	10.48	11.30	9,104,500	98,339,970	10.801	7.388	7.374	7.415	7.277	7.846	13,112,607	7.4997	-0.19%
2015-06-02	0	10.66	10.64	10.68	10.60	11.56	22,284,500	245,105,746	10.999	7.402	7.388	7.415	7.360	8.026	32,094,886	7.6369	-3.09%
2015-06-01	0	11.00	11.00	11.06	10.02	11.76	32,675,952	360,366,761	11.029	7.638	7.638	7.679	6.957	8.165	47,061,004	7.6574	12.24%
2015-05-29	0	9.800	9.800	9.840	8.920	9.880	23,519,500	223,533,055	9.5042	6.804	6.804	6.832	6.193	6.860	33,873,574	6.5990	10.11%
2015-05-28	0	8.900	8.920	8.930	8.890	9.520	7,171,672	65,879,179	9.1860	6.180	6.193	6.200	6.173	6.610	10,328,883	6.3782	-5.52%
2015-05-27	0	9.420	9.390	9.400	9.290	9.680	19,545,500	184,939,500	9.4620	6.541	6.520	6.527	6.450	6.721	28,150,086	6.5698	-0.84%
2015-05-26	0	9.500	9.500	9.510	9.030	9.570	25,898,500	241,740,824	9.3342	6.596	6.596	6.603	6.270	6.645	37,299,890	6.4810	6.62%
2015-05-22	0	8.910	8.910	8.920	8.660	9.500	291,745,779	2,408,626,687	8.2559	6.186	6.186	6.193	6.013	6.596	420,182,074	5.7323	-6.31%
2015-05-21	0	9.510	9.540	9.550	9.400	9.680	2,212,500	21,018,125	9.4997	6.603	6.624	6.631	6.527	6.721	3,186,517	6.5960	0.11%
2015-05-20	0	9.500	9.490	9.500	9.350	9.690	4,310,725	40,944,212	9.4982	6.596	6.589	6.596	6.492	6.728	6,208,451	6.5949	1.06%
2015-05-19	0	9.400	9.400	9.410	9.210	9.510	6,819,000	63,948,577	9.3780	6.527	6.527	6.534	6.395	6.603	9,820,953	6.5114	-0.95%
2015-05-18	0	9.490	9.500	9.510	9.310	9.790	5,627,044	53,188,710	9.4523	6.589	6.596	6.603	6.464	6.798	8,104,258	6.5631	-2.27%
2015-05-15	0	9.710	9.700	9.750	9.320	9.790	2,955,217	28,127,430	9.5179	6.742	6.735	6.770	6.471	6.798	4,256,203	6.6086	0.62%
2015-05-14	0	9.650	9.720	9.730	9.500	9.800	2,404,152	23,207,097	9.6529	6.700	6.749	6.756	6.596	6.804	3,462,540	6.7023	-1.43%
2015-05-13	0	9.890	9.780	9.950	9.520	10.00	8,042,552	78,725,371	9.7886	6.798	6.722	6.839	6.543	6.873	11,701,470	6.7278	0.10%
2015-05-12	0	9.880	9.810	9.890	9.610	10.00	2,829,078	27,869,935	9.8512	6.791	6.743	6.798	6.605	6.873	4,116,153	6.7709	-0.20%
2015-05-11	0	9.900	9.840	9.900	9.690	10.12	5,944,372	58,581,538	9.8550	6.804	6.763	6.804	6.660	6.956	8,648,734	6.7734	1.23%
2015-05-08	0	9.780	9.780	9.800	9.300	9.870	6,688,000	64,034,336	9.5745	6.722	6.722	6.736	6.392	6.784	9,730,671	6.5807	5.84%
2015-05-07	0	9.240	9.190	9.240	8.530	9.460	3,323,600	29,868,316	8.9867	6.351	6.316	6.351	5.863	6.502	4,835,655	6.1767	2.55%
2015-05-06	0	9.010	8.950	9.030	8.850	9.200	2,243,500	20,159,000	8.9855	6.193	6.151	6.206	6.083	6.323	3,264,169	6.1758	0.11%
2015-05-05	0	9.000	8.980	9.000	8.980	9.730	3,700,000	34,186,975	9.2397	6.186	6.172	6.186	6.172	6.688	5,383,296	6.3506	-5.16%
2015-05-04	0	9.490	9.460	9.490	9.350	10.16	4,045,606	38,965,145	9.6315	6.523	6.502	6.523	6.426	6.983	5,886,134	6.6198	-3.16%
2015-04-30	0	9.800	9.770	9.800	9.650	10.44	2,576,000	25,640,347	9.9536	6.736	6.715	6.736	6.633	7.176	3,747,938	6.8412	-2.00%
2015-04-29	0	10.00	9.980	9.990	9.840	10.06	3,763,000	37,587,380	9.9887	6.873	6.859	6.866	6.763	6.914	5,474,958	6.8653	0.00%
2015-04-28	0	10.00	9.970	9.990	9.270	10.20	12,097,000	116,274,022	9.6118	6.873	6.852	6.866	6.371	7.011	17,600,468	6.6063	2.04%
2015-04-27	0	9.800	9.790	9.800	9.630	10.28	9,360,900	91,972,905	9.8252	6.736	6.729	6.736	6.619	7.066	13,619,593	6.7530	-0.81%
2015-04-24	0	9.880	9.870	9.880	9.490	9.960	11,274,500	109,627,431	9.7235	6.791	6.784	6.791	6.523	6.846	16,403,776	6.6831	6.24%
2015-04-23	0	9.300	9.300	9.340	8.540	9.360	6,255,000	55,421,170	8.8603	6.392	6.392	6.419	5.870	6.433	9,100,680	6.0898	8.14%
2015-04-22	0	8.600	8.570	8.600	8.560	8.840	6,020,500	52,371,477	8.6989	5.911	5.890	5.911	5.883	6.076	8,759,496	5.9788	-1.71%
2015-04-21	0	8.750	8.660	8.750	8.350	8.750	3,289,500	28,346,527	8.6173	6.014	5.952	6.014	5.739	6.014	4,786,041	5.9228	5.68%
2015-04-20	0	8.280	8.260	8.280	8.090	8.590	4,632,548	38,582,737	8.3286	5.691	5.677	5.691	5.560	5.904	6,740,102	5.7244	-3.38%
2015-04-17	0	8.570	8.520	8.580	8.450	8.890	3,763,428	32,418,204	8.6140	5.890	5.856	5.897	5.808	6.110	5,475,580	5.9205	0.12%
2015-04-16	0	8.560	8.560	8.620	8.390	8.700	3,808,772	32,470,028	8.5251	5.883	5.883	5.925	5.767	5.980	5,541,553	5.8594	2.03%
2015-04-15	0	8.390	8.380	8.390	8.000	8.870	3,987,500	33,383,752	8.3721	5.767	5.760	5.767	5.498	6.096	5,801,593	5.7542	3.58%
2015-04-14	0	8.100	8.060	8.100	7.930	9.180	7,028,500	59,843,630	8.5144	5.567	5.540	5.567	5.450	6.310	10,226,080	5.8521	-2.41%
2015-04-13	0	8.300	8.170	8.350	7.200	9.050	10,414,394	83,278,722	7.9965	5.705	5.615	5.739	4.949	6.220	15,152,369	5.4961	15.60%
2015-04-10	0	7.180	7.160	7.180	6.970	7.400	4,521,500	32,258,892	7.1346	4.935	4.921	4.935	4.791	5.086	6,578,533	4.9037	2.28%
2015-04-09	0	7.020	7.000	7.020	6.840	7.690	9,078,000	65,397,395	7.2039	4.825	4.811	4.825	4.701	5.285	13,207,990	4.9514	2.63%
2015-04-08	0	6.840	6.820	6.880	6.340	6.930	13,421,000	90,968,060	6.7780	4.701	4.687	4.729	4.358	4.763	19,526,815	4.6586	6.21%
2015-04-02	0	6.440	6.440	6.480	6.400	6.510	1,143,000	7,388,769	6.4644	4.426	4.426	4.454	4.399	4.474	1,663,002	4.4430	-0.31%
2015-04-01	0	6.460	6.440	6.500	6.350	6.530	2,776,500	17,941,970	6.4621	4.440	4.426	4.468	4.364	4.488	4,039,654	4.4415	-0.62%
2015-03-31	0	6.500	6.450	6.500	6.410	6.700	2,908,000	19,001,887	6.5343	4.468	4.433	4.468	4.406	4.605	4,230,980	4.4911	0.00%
2015-03-30	0	6.500	6.490	6.500	6.310	6.600	3,520,500	22,850,210	6.4906	4.468	4.461	4.468	4.337	4.536	5,122,133	4.4611	0.15%
2015-03-27	0	6.490	6.480	6.490	6.250	6.650	2,187,500	14,058,460	6.4267	4.461	4.454	4.461	4.296	4.571	3,182,692	4.4172	0.62%
2015-03-26	0	6.450	6.440	6.450	6.280	6.610	4,152,500	26,762,135	6.4448	4.433	4.426	4.433	4.316	4.543	6,041,659	4.4296	2.38%
2015-03-25	0	6.300	6.280	6.320	6.280	6.590	2,053,500	13,021,420	6.3411	4.330	4.316	4.344	4.316	4.529	2,987,729	4.3583	-4.55%
2015-03-24	0	6.600	6.500	6.600	6.230	7.300	12,360,660	81,665,600	6.6069	4.536	4.468	4.536	4.282	5.017	17,984,079	4.5410	-2.94%
2015-03-23	0	6.800	6.750	6.800	6.200	6.890	13,074,500	85,662,962	6.5519	4.674	4.639	4.674	4.261	4.736	19,022,677	4.5032	9.85%
2015-03-20	0	6.190	6.150	6.210	6.110	6.220	10,753,660	66,333,077	6.1684	4.254	4.227	4.268	4.199	4.275	15,645,983	4.2396	0.65%
2015-03-19	0	6.150	6.100	6.150	6.100	6.180	4,854,500	29,816,355	6.1420	4.227	4.193	4.227	4.193	4.248	7,063,030	4.2215	0.82%
2015-03-18	0	6.100	6.070	6.130	5.870	6.120	7,382,500	44,560,395	6.0359	4.193	4.172	4.213	4.035	4.206	10,741,131	4.1486	3.57%
2015-03-17	0	5.890	5.870	5.890	5.800	6.050	4,374,500	25,900,655	5.9208	4.048	4.035	4.048	3.986	4.158	6,364,656	4.0695	-0.67%
2015-03-16	0	5.930	5.980	6.000	5.690	6.000	2,234,000	12,957,885	5.8003	4.076	4.110	4.124	3.911	4.124	3,250,347	3.9866	2.07%
2015-03-13	0	5.810	5.830	5.840	5.700	5.920	1,899,500	11,009,375	5.7959	3.993	4.007	4.014	3.918	4.069	2,763,668	3.9836	0.17%
2015-03-12	0	5.800	5.760	5.850	5.700	5.930	1,179,000	6,897,230	5.8501	3.986	3.959	4.021	3.918	4.076	1,715,380	4.0208	-0.85%
2015-03-11	0	5.850	5.790	5.850	5.590	5.850	909,000	5,265,475	5.7926	4.021	3.980	4.021	3.842	4.021	1,322,545	3.9813	3.54%
2015-03-10	0	5.650	5.600	5.680	5.530	5.700	1,019,500	5,712,177	5.6029	3.883	3.849	3.904	3.801	3.918	1,483,316	3.8510	0.18%
2015-03-09	0	5.640	5.630	5.650	5.510	5.680	636,500	3,577,305	5.6203	3.876	3.870	3.883	3.787	3.904	926,072	3.8629	-1.91%
2015-03-06	0	5.750	5.700	5.750	5.660	5.880	766,000	4,427,640	5.7802	3.952	3.918	3.952	3.890	4.041	1,114,488	3.9728	-1.54%
2015-03-05	0	5.840	5.810	5.840	5.780	5.930	761,000	4,442,100	5.8372	4.014	3.993	4.014	3.973	4.076	1,107,213	4.0120	-2.67%
2015-03-04	0	6.000	5.940	6.000	5.880	6.050	489,500	2,926,655	5.9789	4.124	4.083	4.124	4.041	4.158	712,196	4.1093	-0.83%
2015-03-03	0	6.050	6.040	6.060	5.750	6.070	888,000	5,333,605	6.0063	4.158	4.151	4.165	3.952	4.172	1,291,991	4.1282	-1.47%
2015-03-02	0	6.140	6.090	6.150	5.970	6.150	291,000	1,757,655	6.0401	4.220	4.186	4.227	4.103	4.227	423,389	4.1514	0.99%
2015-02-27	0	6.080	6.020	6.080	5.990	6.080	805,500	4,878,052	6.0559	4.179	4.138	4.179	4.117	4.179	1,171,958	4.1623	-0.16%
2015-02-26	0	6.090	6.070	6.090	5.940	6.100	549,000	3,311,460	6.0318	4.186	4.172	4.186	4.083	4.193	798,765	4.1457	2.01%
2015-02-25	0	5.970	5.900	5.980	5.870	6.030	310,000	1,845,615	5.9536	4.103	4.055	4.110	4.035	4.144	451,033	4.0920	-1.16%
2015-02-24	0	6.040	6.020	6.040	5.970	6.180	725,000	4,408,160	6.0802	4.151	4.138	4.151	4.103	4.248	1,054,835	4.1790	-1.15%
2015-02-23	0	6.110	6.070	6.120	5.980	6.200	1,007,500	6,107,132	6.0617	4.199	4.172	4.206	4.110	4.261	1,465,857	4.1663	3.56%
2015-02-18	0	5.900	5.860	5.910	5.730	5.950	333,000	1,934,905	5.8105	4.055	4.028	4.062	3.938	4.090	484,497	3.9936	1.37%
2015-02-17	0	5.820	5.810	5.850	5.700	5.880	946,500	5,508,170	5.8195	4.000	3.993	4.021	3.918	4.041	1,377,105	3.9998	1.39%
2015-02-16	0	5.740	5.740	5.780	5.600	5.780	914,000	5,199,190	5.6884	3.945	3.945	3.973	3.849	3.973	1,329,820	3.9097	1.95%
2015-02-13	0	5.630	5.600	5.630	5.580	5.750	295,500	1,672,442	5.6597	3.870	3.849	3.870	3.835	3.952	429,936	3.8900	-1.23%
2015-02-12	0	5.700	5.700	5.710	5.570	5.730	735,500	4,177,105	5.6793	3.918	3.918	3.925	3.828	3.938	1,070,112	3.9034	0.88%
2015-02-11	0	5.650	5.650	5.660	5.540	5.660	1,024,000	5,718,607	5.5846	3.883	3.883	3.890	3.808	3.890	1,489,864	3.8383	0.53%
2015-02-10	0	5.620	5.660	5.670	5.470	5.720	792,000	4,386,187	5.5381	3.863	3.890	3.897	3.760	3.931	1,152,316	3.8064	-1.23%
2015-02-09	0	5.690	5.700	5.710	5.560	5.850	879,000	4,981,575	5.6673	3.911	3.918	3.925	3.821	4.021	1,278,897	3.8952	0.00%
2015-02-06	0	5.690	5.670	5.790	5.500	5.760	2,307,500	12,971,915	5.6216	3.911	3.897	3.980	3.780	3.959	3,357,285	3.8638	1.43%
2015-02-05	0	5.610	5.580	5.620	5.580	5.740	1,821,500	10,238,290	5.6208	3.856	3.835	3.863	3.835	3.945	2,650,182	3.8632	0.18%
2015-02-04	0	5.600	5.590	5.620	5.500	5.700	755,500	4,243,930	5.6174	3.849	3.842	3.863	3.780	3.918	1,099,211	3.8609	1.63%
2015-02-03	0	5.510	5.430	5.520	5.410	5.730	2,307,500	12,752,840	5.5267	3.787	3.732	3.794	3.718	3.938	3,357,285	3.7986	-4.17%
2015-02-02	0	5.750	5.750	5.770	5.630	5.770	1,850,500	10,500,090	5.6742	3.952	3.952	3.966	3.870	3.966	2,692,375	3.8999	-0.86%
2015-01-30	0	5.800	5.740	5.800	5.640	5.810	2,147,500	12,366,717	5.7587	3.986	3.945	3.986	3.876	3.993	3,124,494	3.9580	-0.17%
2015-01-29	0	5.810	5.780	5.850	5.740	5.880	1,395,000	8,087,595	5.7976	3.993	3.973	4.021	3.945	4.041	2,029,648	3.9847	-0.68%
2015-01-28	0	5.850	5.790	5.860	5.720	5.870	1,384,000	8,014,660	5.7909	4.021	3.980	4.028	3.931	4.035	2,013,644	3.9802	0.86%
2015-01-27	0	5.800	5.800	5.810	5.680	5.860	1,915,500	11,055,897	5.7718	3.986	3.986	3.993	3.904	4.028	2,786,947	3.9670	-0.17%
2015-01-26	0	5.810	5.780	5.850	5.700	5.860	2,032,000	11,804,112	5.8091	3.993	3.973	4.021	3.918	4.028	2,956,448	3.9927	0.17%
2015-01-23	0	5.800	5.750	5.810	5.510	5.810	3,406,500	19,436,117	5.7056	3.986	3.952	3.993	3.787	3.993	4,956,270	3.9215	3.20%
2015-01-22	0	5.620	5.620	5.630	5.430	5.650	3,074,000	16,987,580	5.5262	3.863	3.863	3.870	3.732	3.883	4,472,501	3.7982	2.00%
2015-01-21	0	5.510	5.510	5.560	5.380	5.590	2,045,000	11,118,222	5.4368	3.787	3.787	3.821	3.698	3.842	2,975,362	3.7368	2.23%
2015-01-20	0	5.390	5.390	5.400	5.300	5.580	1,284,500	6,937,750	5.4011	3.705	3.705	3.711	3.643	3.835	1,868,877	3.7123	-0.19%
2015-01-19	0	5.400	5.390	5.400	5.380	5.740	1,868,500	10,168,270	5.4419	3.711	3.705	3.711	3.698	3.945	2,718,564	3.7403	-3.23%
2015-01-16	0	5.580	5.700	5.730	5.580	6.030	14,142,500	81,481,393	5.7615	3.835	3.918	3.938	3.835	4.144	20,576,558	3.9599	-6.69%
2015-01-15	0	5.980	5.930	5.980	5.910	6.080	2,942,500	17,558,230	5.9671	4.110	4.076	4.110	4.062	4.179	4,281,175	4.1013	-0.33%
2015-01-14	0	6.000	5.980	6.000	5.910	6.090	1,927,000	11,542,960	5.9901	4.124	4.110	4.124	4.062	4.186	2,803,679	4.1171	-1.32%
2015-01-13	0	6.080	6.040	6.080	6.050	6.180	2,171,500	13,217,232	6.0867	4.179	4.151	4.179	4.158	4.248	3,159,413	4.1834	0.00%
2015-01-12	0	6.080	6.070	6.100	6.070	6.230	4,620,500	28,133,025	6.0887	4.179	4.172	4.193	4.172	4.282	6,722,573	4.1849	-1.14%
2015-01-09	0	6.150	6.110	6.120	6.080	6.560	101,090,000	615,732,610	6.0909	4.227	4.199	4.206	4.179	4.509	147,080,377	4.1864	-7.52%
2015-01-08	0	6.650	6.580	6.700	6.490	7.000	4,288,500	28,501,210	6.6460	4.571	4.523	4.605	4.461	4.811	6,239,531	4.5678	-2.21%
2015-01-07	0	6.800	6.800	6.840	6.490	6.900	9,938,500	65,852,710	6.6260	4.674	4.674	4.701	4.461	4.742	14,459,970	4.5541	0.00%
2015-01-06	0	6.800	6.600	6.630	6.450	6.920	3,800,000	25,197,297	6.6309	4.674	4.536	4.557	4.433	4.756	5,528,791	4.5575	2.72%
2015-01-05	0	6.620	6.620	6.680	6.290	6.640	3,168,500	20,256,795	6.3932	4.550	4.550	4.591	4.323	4.564	4,609,993	4.3941	2.16%
2015-01-02	0	6.480	6.460	6.480	6.230	6.560	4,536,500	29,029,210	6.3990	4.454	4.440	4.454	4.282	4.509	6,600,357	4.3981	-0.31%
2014-12-31	0	6.500	6.500	6.520	5.500	6.520	6,422,500	38,562,675	6.0043	4.468	4.468	4.481	3.780	4.481	9,344,383	4.1268	17.12%
2014-12-30	0	5.550	5.530	5.560	5.350	5.560	3,417,500	18,607,955	5.4449	3.815	3.801	3.821	3.677	3.821	4,972,274	3.7423	1.28%
2014-12-29	0	5.480	5.460	5.480	5.360	5.530	2,407,000	13,162,455	5.4684	3.766	3.753	3.766	3.684	3.801	3,502,052	3.7585	0.55%
2014-12-24	0	5.450	5.450	5.460	5.350	5.470	5,532,500	29,903,105	5.4050	3.746	3.746	3.753	3.677	3.760	8,049,483	3.7149	1.49%
2014-12-23	0	5.370	5.360	5.370	5.250	5.440	2,439,000	12,957,945	5.3128	3.691	3.684	3.691	3.608	3.739	3,548,611	3.6516	1.13%
2014-12-22	0	5.310	5.300	5.330	5.300	5.840	7,511,500	38,831,000	5.1695	3.650	3.643	3.663	3.643	4.014	10,928,818	3.5531	-10.00%
2014-12-19	0	5.900	5.340	5.900	5.090	5.980	2,692,500	14,083,355	5.2306	4.055	3.670	4.055	3.498	4.110	3,917,439	3.5950	11.53%
2014-12-18	0	5.290	5.240	5.300	5.230	5.430	8,801,000	45,194,590	5.1352	3.636	3.602	3.643	3.595	3.732	12,804,970	3.5295	-0.38%
2014-12-17	0	5.310	5.310	5.330	5.300	5.500	2,605,500	14,001,510	5.3738	3.650	3.650	3.663	3.643	3.780	3,790,859	3.6935	0.19%
2014-12-16	0	5.300	5.270	5.300	5.190	5.490	11,292,000	57,163,145	5.0623	3.643	3.622	3.643	3.567	3.773	16,429,238	3.4794	-1.85%
2014-12-15	0	5.400	5.400	5.470	5.250	5.490	1,862,500	10,014,610	5.3770	3.711	3.711	3.760	3.608	3.773	2,709,835	3.6957	2.08%
2014-12-12	0	5.290	5.290	5.300	5.220	5.500	1,620,500	8,509,725	5.2513	3.636	3.636	3.643	3.588	3.780	2,357,738	3.6093	1.73%
2014-12-11	0	5.200	5.200	5.240	5.030	5.240	1,576,000	8,055,205	5.1112	3.574	3.574	3.602	3.457	3.602	2,292,993	3.5130	2.56%
2014-12-10	0	5.070	5.070	5.120	5.010	5.150	4,005,500	20,350,735	5.0807	3.485	3.485	3.519	3.443	3.540	5,827,782	3.4920	-0.78%
2014-12-09	0	5.110	5.090	5.100	5.020	5.160	3,773,000	19,189,650	5.0860	3.512	3.498	3.505	3.450	3.547	5,489,507	3.4957	0.20%
2014-12-08	0	5.100	5.100	5.160	5.000	5.160	2,463,500	12,439,725	5.0496	3.505	3.505	3.547	3.437	3.547	3,584,257	3.4707	0.00%
2014-12-05	0	5.100	5.100	5.130	4.990	5.130	5,091,500	25,663,770	5.0405	3.505	3.505	3.526	3.430	3.526	7,407,852	3.4644	1.39%
2014-12-04	0	5.030	5.010	5.140	4.980	5.290	3,219,500	16,446,705	5.1085	3.457	3.443	3.533	3.423	3.636	4,684,195	3.5111	-2.33%
2014-12-03	0	5.150	5.110	5.150	4.930	5.170	1,630,500	8,251,895	5.0610	3.540	3.512	3.540	3.388	3.553	2,372,288	3.4785	0.98%
2014-12-02	0	5.100	5.010	5.100	4.860	5.120	2,145,500	10,704,475	4.9893	3.505	3.443	3.505	3.340	3.519	3,121,584	3.4292	0.99%
2014-12-01	0	5.050	5.050	5.080	5.020	5.130	1,455,000	7,367,810	5.0638	3.471	3.471	3.492	3.450	3.526	2,116,945	3.4804	-0.98%
2014-11-28	0	5.100	5.010	5.090	5.000	5.150	2,876,500	14,515,357	5.0462	3.505	3.443	3.498	3.437	3.540	4,185,149	3.4683	0.59%
2014-11-27	0	5.070	5.060	5.070	5.000	5.120	2,111,000	10,710,728	5.0738	3.485	3.478	3.485	3.437	3.519	3,071,389	3.4873	0.40%
2014-11-26	0	5.050	5.050	5.060	4.880	5.090	2,170,000	10,835,270	4.9932	3.471	3.471	3.478	3.354	3.498	3,157,230	3.4319	3.27%
2014-11-25	0	4.890	4.860	4.890	4.830	5.080	2,854,000	14,040,045	4.9194	3.361	3.340	3.361	3.320	3.492	4,152,413	3.3812	-3.74%
2014-11-24	0	5.080	4.990	5.080	4.990	5.240	3,048,000	15,486,365	5.0808	3.492	3.430	3.492	3.430	3.602	4,434,672	3.4921	2.21%
2014-11-21	0	4.970	4.960	5.010	4.910	5.010	2,201,500	10,960,175	4.9785	3.416	3.409	3.443	3.375	3.443	3,203,061	3.4218	1.64%
2014-11-20	0	4.890	4.890	4.940	4.840	5.090	2,125,000	10,467,795	4.9260	3.361	3.361	3.395	3.327	3.498	3,091,758	3.3857	1.24%
2014-11-19	0	4.830	4.780	4.830	4.720	4.900	3,519,000	16,826,210	4.7815	3.320	3.285	3.320	3.244	3.368	5,119,951	3.2864	0.62%
2014-11-18	0	4.800	4.780	4.800	4.730	4.910	2,534,500	12,177,235	4.8046	3.299	3.285	3.299	3.251	3.375	3,687,558	3.3022	-2.24%
2014-11-17	0	4.910	4.880	4.910	4.690	4.980	3,005,000	14,590,615	4.8554	3.375	3.354	3.375	3.223	3.423	4,372,109	3.3372	1.45%
2014-11-14	0	4.840	4.820	4.840	4.500	4.880	6,444,000	29,530,197	4.5826	3.327	3.313	3.327	3.093	3.354	9,375,665	3.1497	7.80%
2014-11-13	0	4.490	4.450	4.500	4.350	4.550	13,470,500	60,493,615	4.4908	3.086	3.059	3.093	2.990	3.127	19,598,835	3.0866	4.42%
2014-11-12	0	4.300	4.260	4.300	4.260	4.370	3,465,500	14,884,160	4.2950	2.955	2.928	2.955	2.928	3.004	5,042,111	2.9520	0.23%
2014-11-11	0	4.290	4.270	4.290	4.260	4.390	3,368,000	14,441,035	4.2877	2.949	2.935	2.949	2.928	3.017	4,900,254	2.9470	-2.28%
2014-11-10	0	4.390	4.350	4.380	4.230	4.440	22,361,500	91,091,722	4.0736	3.017	2.990	3.010	2.907	3.052	32,534,750	2.7998	2.09%
2014-11-07	0	4.300	4.380	4.390	4.280	4.390	2,934,000	12,659,460	4.3147	2.955	3.010	3.017	2.942	3.017	4,268,808	2.9656	-0.46%
2014-11-06	0	4.320	4.300	4.320	4.290	4.460	2,297,000	10,013,195	4.3592	2.969	2.955	2.969	2.949	3.065	3,342,008	2.9962	-1.82%
2014-11-05	0	4.400	4.360	4.390	4.320	4.540	986,000	4,339,720	4.4013	3.024	2.997	3.017	2.969	3.120	1,434,576	3.0251	0.92%
2014-11-04	0	4.360	4.300	4.400	4.260	4.630	3,527,500	15,226,905	4.3166	2.997	2.955	3.024	2.928	3.182	5,132,318	2.9669	-0.68%
2014-11-03	0	4.390	4.340	4.400	4.320	4.520	30,888,500	126,809,292	4.1054	3.017	2.983	3.024	2.969	3.107	44,941,065	2.8217	0.00%
2014-10-31	0	4.390	4.390	4.400	4.160	4.400	5,783,500	24,601,110	4.2537	3.017	3.017	3.024	2.859	3.024	8,414,674	2.9236	5.28%
2014-10-30	0	4.170	4.150	4.200	4.110	4.340	3,847,000	15,999,872	4.1591	2.866	2.852	2.887	2.825	2.983	5,597,173	2.8586	-4.79%
2014-10-29	0	4.380	4.300	4.380	4.050	4.500	79,929,000	321,931,905	4.0277	3.010	2.955	3.010	2.784	3.093	116,292,289	2.7683	-2.67%
2014-10-28	0	4.500	4.460	4.500	4.400	4.500	95,500	425,480	4.4553	3.093	3.065	3.093	3.024	3.093	138,947	3.0622	1.35%
2014-10-27	0	4.440	4.420	4.490	4.410	4.550	269,000	1,197,585	4.4520	3.052	3.038	3.086	3.031	3.127	391,380	3.0599	-2.84%
2014-10-24	0	4.570	4.440	4.570	4.390	4.640	2,746,000	12,291,555	4.4762	3.141	3.052	3.141	3.017	3.189	3,995,279	3.0765	1.56%
2014-10-23	0	4.500	4.460	4.500	4.450	4.580	914,620	4,100,087	4.4828	3.093	3.065	3.093	3.059	3.148	1,330,722	3.0811	-2.17%
2014-10-22	0	4.600	4.510	4.650	4.580	4.880	168,500	779,805	4.6279	3.162	3.100	3.196	3.148	3.354	245,158	3.1808	0.00%
2014-10-21	0	4.600	4.590	4.600	4.390	4.850	7,447,500	32,829,325	4.4081	3.162	3.155	3.162	3.017	3.333	10,835,702	3.0297	0.00%
2014-10-20	0	4.600	4.550	4.600	4.450	4.670	1,005,500	4,602,060	4.5769	3.162	3.127	3.162	3.059	3.210	1,462,947	3.1457	2.22%
2014-10-17	0	4.500	4.500	4.540	4.170	4.540	1,271,500	5,493,640	4.3206	3.093	3.093	3.120	2.866	3.120	1,849,962	2.9696	3.21%
2014-10-16	0	4.360	4.400	4.430	4.050	4.430	2,034,500	8,439,810	4.1483	2.997	3.024	3.045	2.784	3.045	2,960,085	2.8512	6.60%
2014-10-15	0	4.090	4.070	4.100	4.050	4.190	1,130,000	4,610,520	4.0801	2.811	2.797	2.818	2.784	2.880	1,644,088	2.8043	-3.76%
2014-10-14	0	4.250	4.200	4.250	4.070	4.350	2,600,500	10,828,900	4.1642	2.921	2.887	2.921	2.797	2.990	3,783,584	2.8621	-2.52%
2014-10-13	0	4.360	4.350	4.370	4.130	4.400	1,774,000	7,423,175	4.1844	2.997	2.990	3.004	2.839	3.024	2,581,072	2.8760	1.63%
2014-10-10	0	4.290	4.290	4.340	3.950	4.340	3,275,500	13,351,290	4.0761	2.949	2.949	2.983	2.715	2.983	4,765,672	2.8016	4.63%
2014-10-09	0	4.100	4.040	4.100	3.990	4.300	1,296,000	5,300,975	4.0903	2.818	2.777	2.818	2.742	2.955	1,885,609	2.8113	0.24%
2014-10-08	0	4.090	4.080	4.090	4.040	4.270	1,327,000	5,463,765	4.1174	2.811	2.804	2.811	2.777	2.935	1,930,712	2.8299	-4.88%
2014-10-07	0	4.300	4.280	4.300	4.280	4.460	397,000	1,724,665	4.3442	2.955	2.942	2.955	2.942	3.065	577,613	2.9858	-4.02%
2014-10-06	0	4.480	4.480	4.500	4.400	4.660	2,320,500	10,426,090	4.4930	3.079	3.079	3.093	3.024	3.203	3,376,200	3.0881	-5.08%
2014-10-03	0	4.720	4.700	4.720	4.500	4.960	165,000	759,808	4.6049	3.244	3.230	3.244	3.093	3.409	240,066	3.1650	0.21%
2014-09-30	0	4.710	4.610	4.710	4.550	4.870	10,654,000	48,064,550	4.5114	3.237	3.169	3.237	3.127	3.347	15,500,983	3.1007	0.21%
2014-09-29	0	4.700	4.660	4.790	4.620	4.950	456,500	2,185,065	4.7866	3.230	3.203	3.292	3.175	3.402	664,182	3.2899	-5.05%
2014-09-26	0	4.950	4.950	4.960	4.840	4.960	476,500	2,351,160	4.9342	3.402	3.402	3.409	3.327	3.409	693,281	3.3914	1.02%
2014-09-25	0	4.900	4.770	4.900	4.830	4.970	386,500	1,883,330	4.8728	3.368	3.278	3.368	3.320	3.416	562,336	3.3491	0.00%
2014-09-24	0	4.900	4.820	4.900	4.810	5.010	214,000	1,057,915	4.9435	3.368	3.313	3.368	3.306	3.443	311,358	3.3977	0.41%
2014-09-23	0	4.880	4.800	4.900	4.820	5.000	205,000	998,085	4.8687	3.354	3.299	3.368	3.313	3.437	298,264	3.3463	-0.61%
2014-09-22	0	4.910	4.810	4.910	4.800	4.970	295,000	1,437,100	4.8715	3.375	3.306	3.375	3.299	3.416	429,209	3.3483	-1.21%
2014-09-19	0	4.970	4.940	4.990	4.900	5.000	296,000	1,463,102	4.9429	3.416	3.395	3.430	3.368	3.437	430,664	3.3973	-0.60%
2014-09-18	0	5.000	5.000	5.090	4.890	5.340	258,500	1,324,925	5.1254	3.437	3.437	3.498	3.361	3.670	376,103	3.5228	-3.85%
2014-09-17	0	5.200	5.090	5.200	5.150	5.300	412,000	2,158,120	5.2382	3.574	3.498	3.574	3.540	3.643	599,437	3.6002	0.00%
2014-09-16	0	5.200	5.100	5.200	5.100	5.200	131,000	675,980	5.1602	3.574	3.505	3.574	3.505	3.574	190,598	3.5466	0.78%
2014-09-15	0	5.160	5.080	5.170	5.060	5.190	451,500	2,310,155	5.1166	3.547	3.492	3.553	3.478	3.567	656,908	3.5167	1.38%
2014-09-12	0	5.090	5.070	5.180	5.080	5.300	407,500	2,138,260	5.2473	3.498	3.485	3.560	3.492	3.643	592,890	3.6065	-3.96%
2014-09-11	0	5.300	5.270	5.300	5.270	5.480	810,000	4,356,360	5.3782	3.643	3.622	3.643	3.622	3.766	1,178,505	3.6965	-3.28%
2014-09-10	0	5.480	5.450	5.490	5.450	5.560	795,000	4,367,340	5.4935	3.766	3.746	3.773	3.746	3.821	1,156,681	3.7758	-0.72%
2014-09-08	0	5.520	5.450	5.520	5.460	5.670	757,500	4,196,635	5.5401	3.794	3.746	3.794	3.753	3.897	1,102,121	3.8078	0.55%
2014-09-05	0	5.490	5.400	5.490	5.300	6.010	1,083,000	5,954,830	5.4985	3.773	3.711	3.773	3.643	4.131	1,575,705	3.7792	-10.00%
2014-09-04	0	6.100	6.300	6.400	5.120	6.400	1,158,500	6,075,059	5.2439	4.193	4.330	4.399	3.519	4.399	1,685,554	3.6042	17.08%
2014-09-03	0	5.210	5.160	5.210	5.170	5.300	1,358,500	7,090,280	5.2192	3.581	3.547	3.581	3.553	3.643	1,976,543	3.5872	-0.19%
2014-09-02	0	5.220	5.150	5.220	5.150	5.240	1,622,000	8,420,370	5.1914	3.588	3.540	3.588	3.540	3.602	2,359,921	3.5681	0.38%
2014-09-01	0	5.200	5.170	5.200	5.010	5.210	2,035,500	10,416,130	5.1172	3.574	3.553	3.574	3.443	3.581	2,961,540	3.5171	2.97%
2014-08-29	0	5.050	5.000	5.050	4.880	5.090	516,500	2,581,455	4.9980	3.471	3.437	3.471	3.354	3.498	751,479	3.4352	0.60%
2014-08-28	0	5.020	4.760	5.020	4.820	5.070	512,500	2,527,125	4.9310	3.450	3.272	3.450	3.313	3.485	745,659	3.3891	2.87%
2014-08-27	0	4.880	4.700	4.890	4.500	4.880	765,000	3,562,595	4.6570	3.354	3.230	3.361	3.093	3.354	1,113,033	3.2008	7.02%
2014-08-26	0	4.560	4.500	4.560	4.480	4.600	418,000	1,907,380	4.5631	3.134	3.093	3.134	3.079	3.162	608,167	3.1363	2.24%
2014-08-25	0	4.460	4.320	4.460	4.270	4.460	423,000	1,857,270	4.3907	3.065	2.969	3.065	2.935	3.065	615,442	3.0178	1.83%
2014-08-22	0	4.380	4.310	4.400	4.280	4.480	405,000	1,771,200	4.3733	3.010	2.962	3.024	2.942	3.079	589,253	3.0058	0.69%
2014-08-21	0	4.350	4.260	4.350	4.310	4.400	542,500	2,360,700	4.3515	2.990	2.928	2.990	2.962	3.024	789,308	2.9908	0.46%
2014-08-20	0	4.330	4.250	4.330	4.230	4.390	506,000	2,189,880	4.3278	2.976	2.921	2.976	2.907	3.017	736,202	2.9746	-0.69%
2014-08-19	0	4.360	4.200	4.360	4.240	4.360	174,000	745,700	4.2856	2.997	2.887	2.997	2.914	2.997	253,160	2.9456	2.11%
2014-08-18	0	4.270	4.130	4.270	4.180	4.360	166,500	713,760	4.2868	2.935	2.839	2.935	2.873	2.997	242,248	2.9464	-0.47%
2014-08-15	0	4.290	4.110	4.290	4.140	4.300	56,500	237,160	4.1975	2.949	2.825	2.949	2.845	2.955	82,204	2.8850	3.62%
2014-08-14	0	4.140	4.100	4.140	4.030	4.340	255,000	1,053,070	4.1297	2.845	2.818	2.845	2.770	2.983	371,011	2.8384	-1.19%
2014-08-13	0	4.190	4.170	4.180	4.170	4.370	346,500	1,461,370	4.2175	2.880	2.866	2.873	2.866	3.004	504,138	2.8987	-1.64%
2014-08-12	0	4.260	4.150	4.260	4.170	4.310	208,000	885,475	4.2571	2.928	2.852	2.928	2.866	2.962	302,629	2.9259	-0.47%
2014-08-11	0	4.280	4.240	4.300	4.210	4.390	246,000	1,056,610	4.2952	2.942	2.914	2.955	2.894	3.017	357,916	2.9521	1.66%
2014-08-08	0	4.210	4.190	4.240	4.150	4.400	254,000	1,079,520	4.2501	2.894	2.880	2.914	2.852	3.024	369,556	2.9211	0.24%
2014-08-07	0	4.200	4.190	4.200	4.180	4.370	392,000	1,679,185	4.2836	2.887	2.880	2.887	2.873	3.004	570,338	2.9442	-0.71%
2014-08-06	0	4.230	4.170	4.240	4.170	4.390	520,000	2,220,635	4.2705	2.907	2.866	2.914	2.866	3.017	756,571	2.9351	0.24%
2014-08-05	0	4.220	4.220	4.250	4.200	4.450	803,000	3,472,845	4.3248	2.900	2.900	2.921	2.887	3.059	1,168,321	2.9725	0.48%
2014-08-04	0	4.200	4.170	4.200	4.200	4.510	1,066,000	4,632,220	4.3454	2.887	2.866	2.887	2.887	3.100	1,550,971	2.9867	-2.33%
2014-08-01	0	4.300	4.280	4.300	4.250	4.490	790,500	3,467,440	4.3864	2.955	2.942	2.955	2.921	3.086	1,150,134	3.0148	-1.15%
2014-07-31	0	4.350	4.320	4.360	4.330	4.410	734,500	3,203,430	4.3614	2.990	2.969	2.997	2.976	3.031	1,068,657	2.9976	0.46%
2014-07-30	0	4.330	4.320	4.330	4.270	4.340	63,000	271,575	4.3107	2.976	2.969	2.976	2.935	2.983	91,662	2.9628	-0.46%
2014-07-29	0	4.350	4.270	4.340	4.290	4.440	109,000	473,880	4.3475	2.990	2.935	2.983	2.949	3.052	158,589	2.9881	-2.47%
2014-07-28	0	4.460	4.440	4.540	4.250	4.460	105,000	455,755	4.3405	3.065	3.052	3.120	2.921	3.065	152,769	2.9833	0.90%
2014-07-25	0	4.420	4.420	4.480	4.320	4.490	62,500	278,630	4.4581	3.038	3.038	3.079	2.969	3.086	90,934	3.0641	-1.78%
2014-07-24	0	4.500	4.370	4.500	4.310	4.540	64,000	284,160	4.4400	3.093	3.004	3.093	2.962	3.120	93,116	3.0517	-0.44%
2014-07-23	0	4.520	4.350	4.520	4.270	4.520	151,000	663,190	4.3920	3.107	2.990	3.107	2.935	3.107	219,697	3.0187	0.67%
2014-07-22	0	4.490	4.480	4.600	4.430	4.530	33,500	151,210	4.5137	3.086	3.079	3.162	3.045	3.114	48,741	3.1023	-2.18%
2014-07-21	0	4.590	4.470	4.590	4.440	4.630	3,500	15,975	4.5643	3.155	3.072	3.155	3.052	3.182	5,092	3.1371	-0.22%
2014-07-18	0	4.600	4.450	4.600	4.430	4.630	3,000	13,595	4.5317	3.162	3.059	3.162	3.045	3.182	4,365	3.1147	-1.08%
2014-07-17	0	4.650	4.480	4.660	4.420	4.650	1,500	6,760	4.5067	3.196	3.079	3.203	3.038	3.196	2,182	3.0975	1.09%
2014-07-16	0	4.600	4.460	4.700	4.340	4.610	28,000	126,200	4.5071	3.162	3.065	3.230	2.983	3.169	40,738	3.0978	3.84%
2014-07-15	0	4.430	4.420	4.520	4.430	4.540	15,500	69,650	4.4935	3.045	3.038	3.107	3.045	3.120	22,552	3.0885	-5.74%
2014-07-14	0	4.700	4.450	4.770	4.410	4.700	7,500	33,560	4.4747	3.230	3.059	3.278	3.031	3.230	10,912	3.0755	2.62%
2014-07-11	0	4.580	4.510	4.580	4.470	4.660	59,500	270,955	4.5539	3.148	3.100	3.148	3.072	3.203	86,569	3.1299	-2.14%
2014-07-10	0	4.680	4.550	4.690	4.470	4.680	78,000	351,420	4.5054	3.217	3.127	3.223	3.072	3.217	113,486	3.0966	1.08%
2014-07-09	0	4.630	4.630	4.750	4.560	4.750	21,500	99,170	4.6126	3.182	3.182	3.265	3.134	3.265	31,281	3.1703	-2.53%
2014-07-08	0	4.750	4.660	4.750	4.650	4.810	42,000	197,530	4.7031	3.265	3.203	3.265	3.196	3.306	61,108	3.2325	-1.45%
2014-07-07	0	4.820	4.750	4.820	4.710	4.960	69,000	333,185	4.8288	3.313	3.265	3.313	3.237	3.409	100,391	3.3189	-2.82%
2014-07-04	0	5.040	4.920	5.050	4.920	5.050	57,000	286,045	5.0183	3.409	3.328	3.416	3.328	3.416	84,269	3.3944	0.20%
2014-07-03	0	5.030	4.930	5.060	4.860	5.200	137,880	690,546	5.0083	3.402	3.335	3.423	3.287	3.517	203,843	3.3876	-0.79%
2014-07-02	0	5.070	4.980	5.080	4.670	5.080	955,500	4,845,925	5.0716	3.429	3.368	3.436	3.159	3.436	1,412,622	3.4304	-0.78%
2014-06-30	0	5.110	4.960	5.110	4.980	5.130	201,500	1,027,640	5.1000	3.456	3.355	3.456	3.368	3.470	297,900	3.4496	0.79%
2014-06-27	0	5.070	4.970	5.080	5.020	5.070	143,500	725,380	5.0549	3.429	3.362	3.436	3.396	3.429	212,152	3.4192	0.60%
2014-06-26	0	5.040	4.870	5.040	5.000	5.040	100,024	502,139	5.0202	3.409	3.294	3.409	3.382	3.409	147,877	3.3957	-0.20%
2014-06-25	0	5.050	4.880	5.050	4.850	5.050	4,500	22,425	4.9833	3.416	3.301	3.416	3.281	3.416	6,653	3.3707	1.00%
2014-06-24	0	5.000	4.910	5.090	4.850	5.100	125,000	634,555	5.0764	3.382	3.321	3.443	3.281	3.450	184,801	3.4337	-0.99%
2014-06-23	0	5.050	4.830	5.050	4.820	5.150	18,027,500	91,938,455	5.0999	3.416	3.267	3.416	3.260	3.483	26,652,067	3.4496	-0.98%
2014-06-20	0	5.100	4.920	5.170	5.000	5.150	7,116,000	34,957,045	4.9125	3.450	3.328	3.497	3.382	3.483	10,520,378	3.3228	3.87%
2014-06-19	0	4.910	4.850	4.920	4.880	4.950	193,500	953,320	4.9267	3.321	3.281	3.328	3.301	3.348	286,073	3.3324	0.82%
2014-06-18	0	4.870	4.820	4.870	4.800	4.970	85,500	418,440	4.8940	3.294	3.260	3.294	3.247	3.362	126,404	3.3103	0.41%
2014-06-17	0	4.850	4.680	4.850	4.680	4.900	194,500	944,295	4.8550	3.281	3.166	3.281	3.166	3.314	287,551	3.2839	-0.41%
2014-06-16	0	4.870	4.860	4.880	4.770	4.970	404,500	1,962,510	4.8517	3.294	3.287	3.301	3.226	3.362	598,018	3.2817	2.53%
2014-06-13	0	4.750	4.710	4.750	4.690	4.820	157,560	745,684	4.7327	3.213	3.186	3.213	3.172	3.260	232,939	3.2012	0.85%
2014-06-12	0	4.710	4.700	4.740	4.610	4.880	92,024	433,898	4.7151	3.186	3.179	3.206	3.118	3.301	136,049	3.1893	-1.88%
2014-06-11	0	4.800	4.790	4.800	4.700	4.810	260,000	1,243,811	4.7839	3.247	3.240	3.247	3.179	3.253	384,387	3.2358	1.69%
2014-06-10	0	4.720	4.670	4.720	4.620	4.730	17,500	81,925	4.6814	3.193	3.159	3.193	3.125	3.199	25,872	3.1665	0.21%
2014-06-09	0	4.710	4.650	4.720	4.690	4.740	6,000	28,215	4.7025	3.186	3.145	3.193	3.172	3.206	8,870	3.1808	0.43%
2014-06-06	0	4.690	4.630	4.690	4.570	5.110	26,000	121,540	4.6746	3.172	3.132	3.172	3.091	3.456	38,439	3.1619	-1.26%
2014-06-05	0	4.750	4.670	4.750	4.450	4.750	391,500	1,836,950	4.6921	3.213	3.159	3.213	3.010	3.213	578,798	3.1737	1.28%
2014-06-04	0	4.690	4.600	4.700	4.420	4.790	372,500	1,757,610	4.7184	3.172	3.111	3.179	2.990	3.240	550,708	3.1915	1.96%
2014-06-03	0	4.600	4.600	4.620	4.400	4.840	83,525	380,882	4.5601	3.111	3.111	3.125	2.976	3.274	123,484	3.0845	-5.74%
2014-05-30	0	4.880	4.700	4.880	4.160	4.960	1,470,500	6,645,800	4.5194	3.301	3.179	3.301	2.814	3.355	2,174,004	3.0569	11.42%
2014-05-29	0	4.380	4.280	4.380	4.260	4.500	674,500	2,959,060	4.3870	2.963	2.895	2.963	2.881	3.044	997,189	2.9674	-1.13%
2014-05-28	0	4.430	4.340	4.430	4.340	4.600	168,000	746,155	4.4414	2.996	2.936	2.996	2.936	3.111	248,373	3.0042	-0.23%
2014-05-27	0	4.440	4.370	4.430	4.370	4.600	504,000	2,247,340	4.4590	3.003	2.956	2.996	2.956	3.111	745,120	3.0161	-0.45%
2014-05-26	0	4.460	4.390	4.470	4.330	4.700	487,500	2,168,420	4.4480	3.017	2.969	3.024	2.929	3.179	720,726	3.0087	-2.41%
2014-05-23	0	4.570	4.570	4.670	4.520	4.820	163,500	761,990	4.6605	3.091	3.091	3.159	3.057	3.260	241,720	3.1524	-3.38%
2014-05-22	0	4.730	4.640	4.730	4.580	4.830	194,000	918,235	4.7332	3.199	3.139	3.199	3.098	3.267	286,812	3.2015	0.21%
2014-05-21	0	4.720	4.660	4.720	4.680	4.820	773,000	3,666,561	4.7433	3.193	3.152	3.193	3.166	3.260	1,142,812	3.2084	-2.88%
2014-05-20	0	4.860	4.760	4.880	4.790	5.080	21,500	104,465	4.8588	3.287	3.220	3.301	3.240	3.436	31,786	3.2865	2.53%
2014-05-19	0	4.740	4.650	4.740	4.680	4.810	618,000	2,944,260	4.7642	3.206	3.145	3.206	3.166	3.253	913,658	3.2225	-2.07%
2014-05-16	0	4.840	4.730	4.840	4.840	4.880	48,500	235,425	4.8541	3.274	3.199	3.274	3.274	3.301	71,703	3.2833	1.68%
2014-05-15	0	4.760	4.730	4.800	4.730	4.950	456,000	2,218,180	4.8644	3.220	3.199	3.247	3.199	3.348	674,156	3.2903	-1.65%
2014-05-14	0	4.840	4.750	4.840	4.690	4.970	503,000	2,427,390	4.8258	3.274	3.213	3.274	3.172	3.362	743,641	3.2642	0.83%
2014-05-13	0	4.800	4.710	4.800	4.710	5.000	200,500	962,884	4.8024	3.247	3.186	3.247	3.186	3.382	296,422	3.2484	-2.44%
2014-05-12	0	4.920	4.920	4.930	4.750	4.990	200,500	988,930	4.9323	3.328	3.328	3.335	3.213	3.375	296,422	3.3362	0.00%
2014-05-09	0	4.920	4.850	4.900	4.670	4.970	733,000	3,571,820	4.8729	3.328	3.281	3.314	3.159	3.362	1,083,676	3.2960	-1.99%
2014-05-08	0	5.020	4.900	5.020	4.860	5.070	106,500	525,070	4.9302	3.396	3.314	3.396	3.287	3.429	157,451	3.3348	1.62%
2014-05-07	0	4.940	4.850	4.930	4.850	5.170	480,000	2,427,075	5.0564	3.341	3.281	3.335	3.281	3.497	709,638	3.4202	-3.52%
2014-05-05	0	5.120	5.000	5.120	5.070	5.250	1,061,000	5,411,855	5.1007	3.463	3.382	3.463	3.429	3.551	1,568,595	3.4501	1.99%
2014-05-02	0	5.020	5.000	5.250	4.900	5.200	791,000	3,983,885	5.0365	3.396	3.382	3.551	3.314	3.517	1,169,424	3.4067	-1.95%
2014-04-30	0	5.120	5.120	5.150	4.890	5.150	537,000	2,683,615	4.9974	3.463	3.463	3.483	3.308	3.483	793,907	3.3803	1.79%
2014-04-29	0	5.030	4.880	5.030	4.880	5.050	480,500	2,414,215	5.0244	3.402	3.301	3.402	3.301	3.416	710,377	3.3985	0.60%
2014-04-28	0	5.000	4.980	5.000	4.950	5.350	703,500	3,570,625	5.0755	3.382	3.368	3.382	3.348	3.619	1,040,063	3.4331	-1.57%
2014-04-25	0	5.080	4.990	5.130	4.970	5.130	1,131,000	5,685,940	5.0274	3.436	3.375	3.470	3.362	3.470	1,672,084	3.4005	1.60%
2014-04-24	0	5.000	4.910	5.000	4.880	5.230	672,000	3,362,645	5.0039	3.382	3.321	3.382	3.301	3.538	993,493	3.3847	-0.40%
2014-04-23	0	5.020	4.970	5.020	4.980	5.180	670,500	3,418,350	5.0982	3.396	3.362	3.396	3.368	3.504	991,275	3.4484	1.62%
2014-04-22	0	4.940	4.880	4.940	4.900	5.220	1,073,500	5,360,160	4.9932	3.341	3.301	3.341	3.314	3.531	1,587,075	3.3774	-1.20%
2014-04-17	0	5.000	4.960	5.000	4.960	5.370	1,577,000	8,033,895	5.0944	3.382	3.355	3.382	3.355	3.632	2,331,455	3.4459	-2.72%
2014-04-16	0	5.140	5.030	5.140	5.000	5.290	1,325,500	6,859,250	5.1748	3.477	3.402	3.477	3.382	3.578	1,959,635	3.5003	-3.02%
2014-04-15	0	5.300	5.240	5.300	5.090	5.500	1,325,500	6,970,935	5.2591	3.585	3.544	3.585	3.443	3.720	1,959,635	3.5573	1.15%
2014-04-14	0	5.240	5.230	5.240	5.200	5.600	1,568,500	8,250,415	5.2601	3.544	3.538	3.544	3.517	3.788	2,318,889	3.5579	-2.24%
2014-04-11	0	5.360	5.330	5.370	5.320	5.590	1,388,500	7,518,655	5.4149	3.626	3.605	3.632	3.598	3.781	2,052,775	3.6627	-4.11%
2014-04-10	0	5.590	5.430	5.590	5.310	5.670	1,650,500	9,101,800	5.5146	3.781	3.673	3.781	3.592	3.835	2,440,119	3.7301	4.68%
2014-04-09	0	5.340	5.330	5.340	5.330	5.600	391,500	2,127,635	5.4346	3.612	3.605	3.612	3.605	3.788	578,798	3.6760	-4.64%
2014-04-08	0	5.600	5.540	5.620	5.500	5.750	1,368,500	7,669,200	5.6041	3.788	3.747	3.801	3.720	3.889	2,023,206	3.7906	-2.78%
2014-04-07	0	5.760	5.660	5.760	5.480	5.770	1,562,500	8,892,290	5.6911	3.896	3.828	3.896	3.707	3.903	2,310,018	3.8494	0.00%
2014-04-04	0	5.760	5.680	5.760	5.610	5.800	1,486,500	8,484,370	5.7076	3.896	3.842	3.896	3.795	3.923	2,197,659	3.8606	-0.69%
2014-04-03	0	5.800	5.780	5.800	5.540	5.900	1,707,000	9,771,115	5.7241	3.923	3.910	3.923	3.747	3.991	2,523,649	3.8718	3.94%
2014-04-02	0	5.580	5.540	5.550	5.520	5.990	2,076,500	11,646,980	5.6089	3.774	3.747	3.754	3.734	4.052	3,069,922	3.7939	-3.79%
2014-04-01	0	5.800	5.760	5.800	5.580	6.000	1,981,000	11,180,555	5.6439	3.923	3.896	3.923	3.774	4.058	2,928,734	3.8175	-1.53%
2014-03-31	0	5.890	5.820	5.880	5.450	5.900	1,894,000	10,585,045	5.5887	3.984	3.937	3.977	3.686	3.991	2,800,112	3.7802	-1.34%
2014-03-28	0	5.970	5.880	5.970	5.390	5.970	2,115,000	12,185,125	5.7613	4.038	3.977	4.038	3.646	4.038	3,126,841	3.8969	3.11%
2014-03-27	0	5.790	5.740	5.790	5.720	5.800	1,854,500	10,684,330	5.7613	3.916	3.883	3.916	3.869	3.923	2,741,715	3.8970	0.35%
2014-03-26	0	5.770	5.660	5.770	5.630	5.850	2,427,500	13,892,140	5.7228	3.903	3.828	3.903	3.808	3.957	3,588,844	3.8709	0.52%
2014-03-25	0	5.740	5.600	5.740	5.480	5.750	1,447,000	8,126,173	5.6159	3.883	3.788	3.883	3.707	3.889	2,139,262	3.7986	4.36%
2014-03-24	0	5.500	5.480	5.500	5.470	5.900	1,596,444	9,070,420	5.6816	3.720	3.707	3.720	3.700	3.991	2,360,202	3.8431	-3.68%
2014-03-21	0	5.710	5.710	6.250	5.300	5.730	2,383,161	12,773,188	5.3598	3.862	3.862	4.228	3.585	3.876	3,523,293	3.6254	6.93%
2014-03-20	0	5.340	5.210	5.340	5.190	5.380	1,137,500	5,986,811	5.2631	3.612	3.524	3.612	3.511	3.639	1,681,693	3.5600	0.95%
2014-03-19	0	5.290	5.200	5.300	5.200	5.400	616,500	3,232,150	5.2427	3.578	3.517	3.585	3.517	3.653	911,441	3.5462	-2.04%
2014-03-18	0	5.400	5.260	5.400	5.280	5.460	485,000	2,598,965	5.3587	3.653	3.558	3.653	3.571	3.693	717,030	3.6246	0.19%
2014-03-17	0	5.390	5.200	5.390	5.220	5.420	570,500	3,043,100	5.3341	3.646	3.517	3.646	3.531	3.666	843,434	3.6080	0.75%
2014-03-14	0	5.350	5.310	5.350	5.300	5.350	276,500	1,471,395	5.3215	3.619	3.592	3.619	3.585	3.619	408,781	3.5995	0.19%
2014-03-13	0	5.340	5.260	5.340	5.270	5.500	564,500	3,036,235	5.3786	3.612	3.558	3.612	3.565	3.720	834,563	3.6381	-0.19%
2014-03-12	0	5.350	5.240	5.360	5.210	5.350	585,000	3,100,230	5.2995	3.619	3.544	3.626	3.524	3.619	864,871	3.5846	-0.93%
2014-03-11	0	5.400	5.300	5.410	5.260	5.500	426,500	2,308,490	5.4126	3.653	3.585	3.659	3.558	3.720	630,543	3.6611	-0.37%
2014-03-10	0	5.420	5.320	5.420	5.310	5.460	355,462	1,921,420	5.4054	3.666	3.598	3.666	3.592	3.693	525,519	3.6562	0.18%
2014-03-07	0	5.410	5.210	5.410	5.180	5.420	416,962	2,228,915	5.3456	3.659	3.524	3.659	3.504	3.666	616,442	3.6158	1.31%
2014-03-06	0	5.340	5.250	5.340	5.300	5.350	483,500	2,579,061	5.3341	3.612	3.551	3.612	3.585	3.619	714,812	3.6080	-0.93%
2014-03-05	0	5.390	5.220	5.400	5.230	5.420	457,000	2,464,080	5.3919	3.646	3.531	3.653	3.538	3.666	675,634	3.6471	-0.55%
2014-03-04	0	5.420	5.310	5.430	5.400	5.450	490,500	2,661,210	5.4255	3.666	3.592	3.673	3.653	3.686	725,161	3.6698	-1.09%
2014-03-03	0	5.480	5.400	5.480	5.350	5.480	431,000	2,334,820	5.4172	3.707	3.653	3.707	3.619	3.707	637,195	3.6642	0.37%
2014-02-28	0	5.460	5.260	5.460	5.080	5.460	651,000	3,399,800	5.2224	3.693	3.558	3.693	3.436	3.693	962,446	3.5325	4.80%
2014-02-27	0	5.210	5.190	5.270	5.150	5.460	472,500	2,512,290	5.3170	3.524	3.511	3.565	3.483	3.693	698,550	3.5964	-3.52%
2014-02-26	0	5.400	5.310	5.400	5.310	5.510	489,000	2,650,390	5.4200	3.653	3.592	3.653	3.592	3.727	722,943	3.6661	-1.64%
2014-02-25	0	5.490	5.350	5.490	5.380	5.490	471,000	2,566,685	5.4494	3.713	3.619	3.713	3.639	3.713	696,332	3.6860	1.29%
2014-02-24	0	5.420	5.420	5.470	5.400	5.500	509,500	2,778,260	5.4529	3.666	3.666	3.700	3.653	3.720	753,251	3.6884	-0.55%
2014-02-21	0	5.450	5.400	5.450	5.410	5.500	387,500	2,114,645	5.4571	3.686	3.653	3.686	3.659	3.720	572,885	3.6912	0.00%
2014-02-20	0	5.450	5.380	5.450	5.370	5.500	516,500	2,829,680	5.4786	3.686	3.639	3.686	3.632	3.720	763,600	3.7057	-0.91%
2014-02-19	0	5.500	5.410	5.500	5.380	5.510	778,000	4,220,530	5.4248	3.720	3.659	3.720	3.639	3.727	1,150,204	3.6694	1.29%
2014-02-18	0	5.430	5.340	5.440	5.350	5.470	466,500	2,529,105	5.4214	3.673	3.612	3.680	3.619	3.700	689,679	3.6671	-0.91%
2014-02-17	0	5.480	5.410	5.480	5.330	5.500	398,500	2,175,650	5.4596	3.707	3.659	3.707	3.605	3.720	589,147	3.6929	1.11%
2014-02-14	0	5.420	5.420	5.470	5.320	5.530	841,500	4,523,975	5.3761	3.666	3.666	3.700	3.598	3.741	1,244,083	3.6364	-2.52%
2014-02-13	0	5.560	5.540	5.580	5.310	5.580	771,500	4,165,410	5.3991	3.761	3.747	3.774	3.592	3.774	1,140,595	3.6520	-0.54%
2014-02-12	0	5.590	5.560	5.590	5.360	5.590	631,898	3,460,485	5.4763	3.781	3.761	3.781	3.626	3.781	934,205	3.7042	-0.53%
2014-02-11	0	5.620	5.580	5.620	5.500	5.620	540,000	3,020,915	5.5943	3.801	3.774	3.801	3.720	3.801	798,342	3.7840	0.18%
2014-02-10	0	5.610	5.550	5.610	5.550	5.640	579,500	3,244,555	5.5989	3.795	3.754	3.795	3.754	3.815	856,740	3.7871	-0.71%
2014-02-07	0	5.650	5.600	5.650	5.380	5.650	813,000	4,430,710	5.4498	3.822	3.788	3.822	3.639	3.822	1,201,949	3.6863	2.73%
2014-02-06	0	5.500	5.460	5.500	5.360	5.510	438,500	2,386,385	5.4422	3.720	3.693	3.720	3.626	3.727	648,284	3.6811	0.00%
2014-02-05	0	5.500	5.380	5.500	5.350	5.600	421,353	2,296,255	5.4497	3.720	3.639	3.720	3.619	3.788	622,933	3.6862	-1.26%
2014-02-04	0	5.570	5.550	5.590	5.400	5.610	668,000	3,708,185	5.5512	3.768	3.754	3.781	3.653	3.795	987,579	3.7548	-1.42%
2014-01-30	0	5.650	5.450	5.650	5.310	5.650	424,000	2,344,805	5.5302	3.822	3.686	3.822	3.592	3.822	626,847	3.7406	2.36%
2014-01-29	0	5.520	5.480	5.520	5.400	5.560	715,500	3,942,660	5.5104	3.734	3.707	3.734	3.653	3.761	1,057,804	3.7272	-0.54%
2014-01-28	0	5.550	5.510	5.550	5.410	5.590	436,500	2,395,825	5.4887	3.754	3.727	3.754	3.659	3.781	645,327	3.7126	0.00%
2014-01-27	0	5.550	5.540	5.550	5.370	5.580	441,000	2,411,845	5.4690	3.754	3.747	3.754	3.632	3.774	651,980	3.6993	-1.60%
2014-01-24	0	5.640	5.590	5.640	5.450	5.640	509,500	2,806,660	5.5087	3.815	3.781	3.815	3.686	3.815	753,251	3.7261	1.99%
2014-01-23	0	5.530	5.480	5.540	5.420	6.220	625,500	3,447,950	5.5123	3.741	3.707	3.747	3.666	4.207	924,747	3.7285	0.55%
2014-01-22	0	5.500	5.520	5.550	5.350	5.550	616,000	3,353,890	5.4446	3.720	3.734	3.754	3.619	3.754	910,702	3.6828	0.55%
2014-01-21	0	5.470	5.410	5.480	5.420	5.650	393,500	2,166,155	5.5048	3.700	3.659	3.707	3.666	3.822	581,755	3.7235	-2.50%
2014-01-20	0	5.610	5.550	5.610	5.560	5.740	402,500	2,270,930	5.6421	3.795	3.754	3.795	3.761	3.883	595,061	3.8163	-2.43%
2014-01-17	0	5.750	5.500	5.750	5.500	5.750	653,500	3,663,600	5.6061	3.889	3.720	3.889	3.720	3.889	966,142	3.7920	1.77%
2014-01-16	0	5.650	5.510	5.650	5.560	5.720	472,000	2,643,540	5.6007	3.822	3.727	3.822	3.761	3.869	697,810	3.7883	-0.53%
2014-01-15	0	5.680	5.600	5.690	5.350	5.760	541,000	3,013,810	5.5708	3.842	3.788	3.849	3.619	3.896	799,821	3.7681	-0.35%
2014-01-14	0	5.700	5.660	5.700	5.370	5.710	629,500	3,430,650	5.4498	3.855	3.828	3.855	3.632	3.862	930,660	3.6863	3.83%
2014-01-13	0	5.490	5.480	5.490	5.350	5.500	492,500	2,683,600	5.4489	3.713	3.707	3.713	3.619	3.720	728,118	3.6857	0.18%
2014-01-10	0	5.480	5.440	5.520	5.400	5.520	496,500	2,707,735	5.4536	3.707	3.680	3.734	3.653	3.734	734,031	3.6889	0.92%
2014-01-09	0	5.430	5.250	5.430	5.300	5.520	674,500	3,663,768	5.4318	3.673	3.551	3.673	3.585	3.734	997,189	3.6741	-1.63%
2014-01-08	0	5.520	5.370	5.520	5.380	5.520	427,000	2,313,346	5.4177	3.734	3.632	3.734	3.639	3.734	631,282	3.6645	1.66%
2014-01-07	0	5.430	5.370	5.430	5.390	5.440	461,000	2,500,261	5.4236	3.673	3.632	3.673	3.646	3.680	681,548	3.6685	-0.18%
2014-01-06	0	5.440	5.370	5.440	5.370	5.480	830,500	4,510,808	5.4314	3.680	3.632	3.680	3.632	3.707	1,227,821	3.6738	-0.55%
2014-01-03	0	5.470	5.450	5.470	5.360	5.500	565,500	3,077,298	5.4417	3.700	3.686	3.700	3.626	3.720	836,042	3.6808	0.00%
2014-01-02	0	5.470	5.420	5.480	5.340	5.590	516,500	2,814,310	5.4488	3.700	3.666	3.707	3.612	3.781	763,600	3.6856	-0.36%
2013-12-31	0	5.490	5.470	5.490	5.320	5.500	355,000	1,916,522	5.3987	3.713	3.700	3.713	3.598	3.720	524,836	3.6517	2.81%
2013-12-30	0	5.340	5.340	5.450	5.310	5.520	715,500	3,913,105	5.4690	3.612	3.612	3.686	3.592	3.734	1,057,804	3.6993	-2.55%
2013-12-27	0	5.480	5.460	5.480	5.230	5.480	624,000	3,319,200	5.3192	3.707	3.693	3.707	3.538	3.707	922,529	3.5979	1.86%
2013-12-24	0	5.380	5.330	5.390	5.230	5.450	380,500	2,043,875	5.3716	3.639	3.605	3.646	3.538	3.686	562,536	3.6333	0.75%
2013-12-23	0	5.340	5.320	5.340	5.110	5.580	650,500	3,425,545	5.2660	3.612	3.598	3.612	3.456	3.774	961,707	3.5619	-1.48%
2013-12-20	0	5.420	5.400	5.420	5.060	5.420	817,000	4,303,320	5.2672	3.666	3.653	3.666	3.423	3.666	1,207,862	3.5628	3.63%
2013-12-19	0	5.230	5.200	5.230	5.030	5.470	545,000	2,794,595	5.1277	3.538	3.517	3.538	3.402	3.700	805,734	3.4684	0.77%
2013-12-18	0	5.190	5.140	5.190	5.130	5.350	526,500	2,738,980	5.2022	3.511	3.477	3.511	3.470	3.619	778,384	3.5188	-2.63%
2013-12-17	0	5.330	5.290	5.340	5.140	5.530	1,008,500	5,376,310	5.3310	3.605	3.578	3.612	3.477	3.741	1,490,978	3.6059	2.11%
2013-12-16	0	5.220	5.220	5.310	5.170	5.380	537,500	2,869,990	5.3395	3.531	3.531	3.592	3.497	3.639	794,646	3.6117	-1.88%
2013-12-13	0	5.320	5.270	5.330	5.150	5.410	594,000	3,166,445	5.3307	3.598	3.565	3.605	3.483	3.659	878,177	3.6057	-0.56%
2013-12-12	0	5.350	5.340	5.370	5.320	5.470	584,000	3,139,070	5.3751	3.619	3.612	3.632	3.598	3.700	863,392	3.6357	0.75%
2013-12-11	0	5.310	5.310	5.380	5.310	5.540	682,000	3,668,115	5.3785	3.592	3.592	3.639	3.592	3.747	1,008,277	3.6380	-1.48%
2013-12-10	0	5.390	5.340	5.390	5.300	5.460	563,500	3,042,900	5.4000	3.646	3.612	3.646	3.585	3.693	833,085	3.6526	-0.92%
2013-12-09	0	5.440	5.390	5.440	5.390	5.590	997,500	5,486,075	5.4998	3.680	3.646	3.680	3.646	3.781	1,474,716	3.7201	-2.16%
2013-12-06	0	5.560	5.480	5.560	5.440	5.600	1,494,500	8,273,092	5.5357	3.761	3.707	3.761	3.680	3.788	2,209,486	3.7444	0.91%
2013-12-05	0	5.510	5.460	5.510	5.440	5.590	1,366,500	7,537,855	5.5162	3.727	3.693	3.727	3.680	3.781	2,020,250	3.7312	-1.43%
2013-12-04	0	5.590	5.510	5.590	5.450	5.640	1,500,000	8,255,668	5.5038	3.781	3.727	3.781	3.686	3.815	2,217,618	3.7228	0.36%
2013-12-03	0	5.570	5.500	5.570	5.390	5.750	1,335,000	7,410,860	5.5512	3.768	3.720	3.768	3.646	3.889	1,973,680	3.7548	-0.89%
2013-12-02	0	5.620	5.600	5.620	5.490	5.800	1,335,500	7,492,682	5.6104	3.801	3.788	3.801	3.713	3.923	1,974,419	3.7949	1.44%
2013-11-29	0	5.540	5.500	5.540	5.450	5.880	1,297,500	7,272,100	5.6047	3.747	3.720	3.747	3.686	3.977	1,918,239	3.7910	-4.97%
2013-11-28	0	5.830	5.770	5.830	5.750	5.930	1,305,900	7,619,317	5.8345	3.943	3.903	3.943	3.889	4.011	1,930,658	3.9465	1.22%
2013-11-27	0	5.760	5.750	5.760	5.760	5.890	1,427,000	8,299,640	5.8161	3.896	3.889	3.896	3.896	3.984	2,109,694	3.9341	-0.17%
2013-11-26	0	5.770	5.770	5.780	5.520	5.940	2,358,000	13,560,650	5.7509	3.903	3.903	3.910	3.734	4.018	3,486,095	3.8899	-2.04%
2013-11-25	0	5.890	5.890	5.930	5.890	6.060	1,066,500	6,404,460	6.0051	3.984	3.984	4.011	3.984	4.099	1,576,726	4.0619	-2.32%
2013-11-22	0	6.030	6.020	6.080	6.020	6.150	1,514,500	9,243,535	6.1034	4.079	4.072	4.113	4.072	4.160	2,239,055	4.1283	-1.15%
2013-11-21	0	6.100	6.080	6.110	6.020	6.230	1,536,500	9,387,670	6.1098	4.126	4.113	4.133	4.072	4.214	2,271,580	4.1327	1.67%
2013-11-20	0	6.000	5.980	6.000	5.950	6.040	1,987,500	11,929,420	6.0022	4.058	4.045	4.058	4.025	4.085	2,938,343	4.0599	0.00%
2013-11-19	0	6.000	5.980	6.000	5.980	6.500	1,366,500	8,255,575	6.0414	4.058	4.045	4.058	4.045	4.397	2,020,250	4.0864	-1.48%
2013-11-18	0	6.090	6.070	6.090	6.020	6.100	1,175,000	7,122,740	6.0619	4.119	4.106	4.119	4.072	4.126	1,737,134	4.1003	1.16%
2013-11-15	0	6.020	6.000	6.020	5.990	6.020	1,234,000	7,414,445	6.0085	4.072	4.058	4.072	4.052	4.072	1,824,360	4.0641	0.33%
2013-11-14	0	6.000	5.970	6.000	5.970	6.030	1,407,000	8,419,780	5.9842	4.058	4.038	4.058	4.038	4.079	2,080,125	4.0477	0.00%
2013-11-13	0	6.000	5.960	6.000	5.960	6.030	1,267,500	7,582,730	5.9824	4.058	4.031	4.058	4.031	4.079	1,873,887	4.0465	-0.50%
2013-11-12	0	6.030	5.980	6.040	5.980	6.040	1,265,000	7,604,090	6.0111	4.079	4.045	4.085	4.045	4.085	1,870,191	4.0659	-0.17%
2013-11-11	0	6.040	5.990	6.040	5.990	6.090	1,382,000	8,341,645	6.0359	4.085	4.052	4.085	4.052	4.119	2,043,165	4.0827	-0.49%
2013-11-08	0	6.070	6.040	6.070	6.010	6.100	1,918,500	11,641,615	6.0681	4.106	4.085	4.106	4.065	4.126	2,836,333	4.1045	-0.49%
2013-11-07	0	6.100	6.080	6.100	6.050	6.110	3,361,500	20,386,380	6.0647	4.126	4.113	4.126	4.092	4.133	4,969,681	4.1022	0.00%
2013-11-06	0	6.100	6.020	6.100	5.970	6.100	2,396,000	14,475,330	6.0415	4.126	4.072	4.126	4.038	4.126	3,542,274	4.0865	0.83%
2013-11-05	0	6.050	6.000	6.050	6.000	6.130	1,066,000	6,482,260	6.0809	4.092	4.058	4.092	4.058	4.146	1,575,987	4.1131	-0.82%
2013-11-04	0	6.100	6.070	6.100	6.080	6.110	1,181,000	7,192,060	6.0898	4.126	4.106	4.126	4.113	4.133	1,746,004	4.1192	0.16%
2013-11-01	0	6.090	6.070	6.090	6.080	6.110	1,042,000	6,344,220	6.0885	4.119	4.106	4.119	4.113	4.133	1,540,505	4.1183	-0.33%
2013-10-31	0	6.110	6.070	6.100	6.050	6.120	1,379,000	8,393,395	6.0866	4.133	4.106	4.126	4.092	4.140	2,038,730	4.1170	0.16%
2013-10-30	0	6.100	6.090	6.100	6.020	6.140	1,109,500	6,749,725	6.0836	4.126	4.119	4.126	4.072	4.153	1,640,298	4.1149	0.16%
2013-10-29	0	6.090	6.000	6.110	5.990	6.110	1,271,500	7,662,405	6.0263	4.119	4.058	4.133	4.052	4.133	1,879,801	4.0762	0.66%
2013-10-28	0	6.050	5.970	6.050	5.950	6.050	1,022,000	6,137,340	6.0052	4.092	4.038	4.092	4.025	4.092	1,510,937	4.0619	0.50%
2013-10-25	0	6.020	6.000	6.030	5.950	6.080	1,358,000	8,140,615	5.9946	4.072	4.058	4.079	4.025	4.113	2,007,683	4.0547	0.84%
2013-10-24	0	5.970	5.940	5.970	5.940	6.030	1,398,500	8,342,015	5.9650	4.038	4.018	4.038	4.018	4.079	2,067,559	4.0347	-0.83%
2013-10-23	0	6.020	5.930	6.040	5.940	6.030	1,175,000	7,033,985	5.9864	4.072	4.011	4.085	4.018	4.079	1,737,134	4.0492	0.50%
2013-10-22	0	5.990	5.990	6.000	5.930	6.040	1,376,000	8,230,200	5.9813	4.052	4.052	4.058	4.011	4.085	2,034,295	4.0457	-0.17%
2013-10-21	0	6.000	5.940	6.000	5.910	6.100	1,373,000	8,246,965	6.0065	4.058	4.018	4.058	3.998	4.126	2,029,859	4.0628	-0.50%
2013-10-18	0	6.030	5.970	6.050	5.950	6.050	1,415,500	8,485,310	5.9946	4.079	4.038	4.092	4.025	4.092	2,092,692	4.0547	0.00%
2013-10-17	0	6.030	5.990	6.030	6.000	6.060	786,500	4,734,835	6.0201	4.079	4.052	4.079	4.058	4.099	1,162,771	4.0720	0.17%
2013-10-16	0	6.020	5.970	6.020	5.970	6.020	1,142,500	6,852,750	5.9980	4.072	4.038	4.072	4.038	4.072	1,689,085	4.0571	-0.17%
2013-10-15	0	6.030	5.960	6.030	5.970	6.050	1,120,000	6,721,770	6.0016	4.079	4.031	4.079	4.038	4.092	1,655,821	4.0595	-0.33%
2013-10-11	0	6.050	5.980	6.050	5.990	6.140	1,285,500	7,742,520	6.0230	4.092	4.045	4.092	4.052	4.153	1,900,498	4.0739	0.67%
2013-10-10	0	6.010	5.960	6.010	5.970	6.080	1,012,000	6,090,060	6.0178	4.065	4.031	4.065	4.038	4.113	1,496,153	4.0705	-1.48%
2013-10-09	0	6.100	5.980	6.100	5.950	6.100	987,000	5,906,250	5.9840	4.126	4.045	4.126	4.025	4.126	1,459,192	4.0476	1.67%
2013-10-08	0	6.000	5.970	6.020	5.970	6.030	694,500	4,168,675	6.0024	4.058	4.038	4.072	4.038	4.079	1,026,757	4.0600	-0.17%
2013-10-07	0	6.010	5.990	6.010	5.900	6.030	756,500	4,509,535	5.9611	4.065	4.052	4.065	3.991	4.079	1,118,418	4.0321	-0.33%
2013-10-04	0	6.030	5.990	6.020	6.000	6.040	674,000	4,063,115	6.0284	4.079	4.052	4.072	4.058	4.085	996,450	4.0776	-0.17%
2013-10-03	0	6.040	5.980	6.040	5.980	6.050	723,000	4,346,625	6.0119	4.085	4.045	4.085	4.045	4.092	1,068,892	4.0665	0.17%
2013-10-02	0	6.030	5.970	6.030	5.960	6.040	680,500	4,087,250	6.0062	4.079	4.038	4.079	4.031	4.085	1,006,059	4.0626	-0.17%
2013-09-30	0	6.040	5.970	6.050	5.950	6.070	789,500	4,733,265	5.9953	4.085	4.038	4.092	4.025	4.106	1,167,206	4.0552	-0.66%
2013-09-27	0	6.080	5.990	6.080	5.960	6.130	805,000	4,830,410	6.0005	4.113	4.052	4.113	4.031	4.146	1,190,121	4.0588	-0.65%
2013-09-26	0	6.120	6.060	6.130	6.020	6.130	704,500	4,282,085	6.0782	4.140	4.099	4.146	4.072	4.146	1,041,541	4.1113	-0.49%
2013-09-25	0	6.150	6.050	6.150	6.010	6.150	631,500	3,833,040	6.0697	4.160	4.092	4.160	4.065	4.160	933,617	4.1056	0.99%
2013-09-24	0	6.090	6.000	6.100	5.960	6.090	722,000	4,347,730	6.0218	4.119	4.058	4.126	4.031	4.119	1,067,413	4.0731	1.16%
2013-09-23	0	6.020	5.980	6.020	5.990	6.050	317,500	1,909,700	6.0148	4.072	4.045	4.072	4.052	4.092	469,396	4.0684	-0.33%
2013-09-19	0	6.040	5.900	6.040	5.810	6.040	200,500	1,201,335	5.9917	4.085	3.991	4.085	3.930	4.085	296,422	4.0528	0.17%
2013-09-18	0	6.030	5.980	6.040	6.000	6.040	749,000	4,508,420	6.0193	4.079	4.045	4.085	4.058	4.085	1,107,330	4.0714	-0.66%
2013-09-17	0	6.070	5.970	6.100	6.000	6.100	792,500	4,775,695	6.0261	4.106	4.038	4.126	4.058	4.126	1,171,641	4.0761	0.00%
2013-09-16	0	6.070	5.970	6.080	6.000	6.090	927,500	5,600,365	6.0381	4.106	4.038	4.113	4.058	4.119	1,371,227	4.0842	-0.33%
2013-09-13	0	6.090	6.020	6.090	6.000	6.100	862,000	5,231,485	6.0690	4.119	4.072	4.119	4.058	4.126	1,274,391	4.1051	-0.16%
2013-09-12	0	6.100	6.050	6.100	6.040	6.100	911,500	5,538,700	6.0765	4.126	4.092	4.126	4.085	4.126	1,347,572	4.1101	0.00%
2013-09-11	0	6.100	6.040	6.100	6.020	6.100	949,000	5,772,945	6.0832	4.126	4.085	4.126	4.072	4.126	1,403,013	4.1147	0.00%
2013-09-10	0	6.100	6.040	6.100	6.030	6.120	956,000	5,809,715	6.0771	4.126	4.085	4.126	4.079	4.140	1,413,362	4.1106	0.00%
2013-09-09	0	6.100	6.050	6.100	6.040	6.140	1,155,000	7,023,545	6.0810	4.126	4.092	4.126	4.085	4.153	1,707,566	4.1132	-0.49%
2013-09-06	0	6.130	6.090	6.130	6.080	6.200	1,305,500	8,003,220	6.1304	4.146	4.119	4.146	4.113	4.194	1,930,067	4.1466	-0.16%
2013-09-05	0	6.140	6.100	6.140	6.090	6.200	912,000	5,584,220	6.1230	4.153	4.126	4.153	4.119	4.194	1,348,311	4.1416	0.66%
2013-09-04	0	6.100	6.050	6.100	6.060	6.110	919,500	5,599,130	6.0893	4.126	4.092	4.126	4.099	4.133	1,359,400	4.1188	0.00%
2013-09-03	0	6.100	6.070	6.100	6.050	6.130	1,284,500	7,830,320	6.0960	4.126	4.106	4.126	4.092	4.146	1,899,020	4.1233	-0.16%
2013-09-02	0	6.110	5.990	6.110	5.950	6.120	1,565,500	9,456,200	6.0404	4.133	4.052	4.133	4.025	4.140	2,314,454	4.0857	0.16%
2013-08-30	0	6.100	6.000	6.100	6.000	6.140	877,000	5,337,800	6.0864	4.126	4.058	4.126	4.058	4.153	1,296,567	4.1169	0.66%
2013-08-29	0	6.060	6.000	6.060	6.000	6.400	1,082,500	6,605,020	6.1016	4.099	4.058	4.099	4.058	4.329	1,600,381	4.1272	-2.26%
2013-08-28	0	6.200	6.150	6.200	6.050	6.270	984,000	6,007,685	6.1054	4.194	4.160	4.194	4.092	4.241	1,454,757	4.1297	1.64%
2013-08-27	0	6.100	6.000	6.100	5.980	6.100	824,000	4,960,875	6.0205	4.126	4.058	4.126	4.045	4.126	1,218,211	4.0723	0.49%
2013-08-26	0	6.070	5.990	6.070	5.980	6.070	722,500	4,354,255	6.0267	4.106	4.052	4.106	4.045	4.106	1,068,152	4.0764	0.00%
2013-08-23	0	6.070	6.000	6.070	5.990	6.070	782,000	4,717,160	6.0322	4.106	4.058	4.106	4.052	4.106	1,156,118	4.0802	0.33%
2013-08-22	0	6.050	5.940	6.050	5.980	6.050	735,000	4,418,005	6.0109	4.092	4.018	4.092	4.045	4.092	1,086,633	4.0658	0.17%
2013-08-21	0	6.040	5.920	6.040	5.920	6.040	750,000	4,513,070	6.0174	4.085	4.004	4.085	4.004	4.085	1,108,809	4.0702	0.50%
2013-08-20	0	6.010	5.960	6.010	5.920	6.070	796,000	4,786,715	6.0135	4.065	4.031	4.065	4.004	4.106	1,176,816	4.0675	-0.99%
2013-08-19	0	6.070	5.910	6.070	5.970	6.070	862,500	5,187,865	6.0149	4.106	3.998	4.106	4.038	4.106	1,275,130	4.0685	0.17%
2013-08-16	0	6.060	5.920	6.060	5.970	6.070	353,000	2,121,260	6.0092	4.099	4.004	4.099	4.038	4.106	521,879	4.0647	0.17%
2013-08-15	0	6.050	5.920	6.050	5.920	6.050	391,500	2,359,160	6.0260	4.092	4.004	4.092	4.004	4.092	578,798	4.0760	-0.17%
2013-08-13	0	6.060	5.850	6.060	6.000	6.060	562,500	3,403,835	6.0513	4.099	3.957	4.099	4.058	4.099	831,607	4.0931	0.83%
2013-08-12	0	6.010	5.970	6.010	5.970	6.070	268,500	1,610,655	5.9987	4.065	4.038	4.065	4.038	4.106	396,954	4.0575	-0.99%
2013-08-09	0	6.070	6.000	6.070	5.980	6.070	76,000	459,565	6.0469	4.106	4.058	4.106	4.045	4.106	112,359	4.0901	0.33%
2013-08-08	0	6.050	5.910	6.050	6.000	6.050	32,000	192,855	6.0267	4.092	3.998	4.092	4.058	4.092	47,309	4.0765	0.33%
2013-08-07	0	6.030	5.940	6.030	5.940	6.060	174,000	1,045,210	6.0070	4.079	4.018	4.079	4.018	4.099	257,244	4.0631	-0.99%
2013-08-06	0	6.090	5.920	6.090	5.900	6.090	59,000	356,385	6.0404	4.119	4.004	4.119	3.991	4.119	87,226	4.0858	1.50%
2013-08-05	0	6.000	5.800	6.000	5.810	6.050	250,000	1,475,705	5.9028	4.058	3.923	4.058	3.930	4.092	369,603	3.9927	2.04%
2013-08-02	0	5.880	5.820	5.860	5.860	6.150	434,500	2,578,370	5.9341	3.977	3.937	3.964	3.964	4.160	642,370	4.0138	-4.08%
2013-08-01	0	6.130	6.020	6.130	6.000	6.170	133,500	810,535	6.0714	4.146	4.072	4.146	4.058	4.173	197,368	4.1067	0.33%
2013-07-31	0	6.110	6.040	6.110	6.000	6.190	183,000	1,105,945	6.0434	4.133	4.085	4.133	4.058	4.187	270,549	4.0878	-1.13%
2013-07-30	0	6.180	6.060	6.180	6.000	6.220	530,000	3,246,805	6.1260	4.180	4.099	4.180	4.058	4.207	783,558	4.1437	-0.64%
2013-07-29	0	6.220	6.150	6.220	6.160	6.300	2,139,000	13,254,930	6.1968	4.207	4.160	4.207	4.167	4.261	3,162,323	4.1915	0.00%
2013-07-26	0	6.220	6.220	6.230	5.810	6.230	358,000	2,217,030	6.1928	4.207	4.207	4.214	3.930	4.214	529,271	4.1888	0.00%
2013-07-25	0	6.220	6.090	6.220	6.090	6.230	474,500	2,942,345	6.2009	4.207	4.119	4.207	4.119	4.214	701,506	4.1943	0.48%
2013-07-24	0	6.190	6.110	6.200	6.050	6.220	284,000	1,748,845	6.1579	4.187	4.133	4.194	4.092	4.207	419,869	4.1652	-0.16%
2013-07-23	0	6.200	6.110	6.200	6.100	6.200	336,000	2,075,115	6.1759	4.194	4.133	4.194	4.126	4.194	496,746	4.1774	1.47%
2013-07-22	0	6.110	6.090	6.110	5.920	6.120	523,000	3,166,415	6.0543	4.133	4.119	4.133	4.004	4.140	773,209	4.0952	1.16%
2013-07-19	0	6.040	5.930	6.040	5.920	6.040	210,500	1,260,335	5.9873	4.085	4.011	4.085	4.004	4.085	311,206	4.0498	0.00%
2013-07-18	0	6.040	6.000	6.040	5.950	6.050	343,000	2,058,110	6.0003	4.085	4.058	4.085	4.025	4.092	507,095	4.0586	-0.17%
2013-07-17	0	6.050	5.990	6.040	5.940	6.050	348,000	2,098,545	6.0303	4.092	4.052	4.085	4.018	4.092	514,487	4.0789	0.00%
2013-07-16	0	6.050	5.970	6.040	5.910	6.050	172,500	1,038,085	6.0179	4.092	4.038	4.085	3.998	4.092	255,026	4.0705	-0.66%
2013-07-15	0	6.090	6.120	6.180	5.850	6.100	401,000	2,421,165	6.0378	4.119	4.140	4.180	3.957	4.126	592,843	4.0840	1.16%
2013-07-12	0	6.020	5.990	6.020	5.810	6.100	358,500	2,133,525	5.9513	4.072	4.052	4.072	3.930	4.126	530,011	4.0254	-0.33%
2013-07-11	0	6.040	6.010	6.040	5.500	6.040	723,000	4,239,330	5.8635	4.085	4.065	4.085	3.720	4.085	1,068,892	3.9661	4.14%
2013-07-10	0	5.800	5.880	5.900	5.530	5.880	555,500	3,186,985	5.7371	3.923	3.977	3.991	3.741	3.977	821,258	3.8806	2.29%
2013-07-09	0	5.670	5.680	5.700	5.570	5.750	306,500	1,730,060	5.6446	3.835	3.842	3.855	3.768	3.889	453,133	3.8180	0.53%
2013-07-08	0	5.640	5.640	5.650	5.100	5.680	1,061,500	5,811,005	5.4743	3.815	3.815	3.822	3.450	3.842	1,569,334	3.7028	6.42%
2013-07-05	0	5.300	5.440	5.530	4.880	5.440	1,213,500	6,086,355	5.0155	3.585	3.680	3.741	3.301	3.680	1,794,053	3.3925	9.28%
2013-07-04	0	4.850	4.770	4.880	4.680	4.880	2,167,500	10,323,580	4.7629	3.281	3.226	3.301	3.166	3.301	3,204,457	3.2216	1.46%
2013-07-03	0	4.780	4.730	4.790	4.600	4.900	1,068,000	5,053,790	4.7320	3.233	3.199	3.240	3.111	3.314	1,578,944	3.2007	-1.24%
2013-07-02	0	4.840	4.770	4.890	4.690	4.940	1,346,500	6,448,595	4.7892	3.274	3.226	3.308	3.172	3.341	1,990,681	3.2394	-1.02%
2013-06-28	0	4.890	4.960	4.970	4.700	4.950	1,166,500	5,633,350	4.8293	3.308	3.355	3.362	3.179	3.348	1,724,567	3.2665	-0.20%
2013-06-27	0	4.900	4.940	4.950	4.750	5.000	466,500	2,273,895	4.8744	3.314	3.341	3.348	3.213	3.382	689,679	3.2970	2.08%
2013-06-26	0	4.800	4.800	4.880	4.570	4.940	3,083,000	14,684,720	4.7631	3.247	3.247	3.301	3.091	3.341	4,557,943	3.2218	2.78%
2013-06-25	0	4.670	4.660	4.700	4.420	4.950	2,565,000	12,018,020	4.6854	3.159	3.152	3.179	2.990	3.348	3,792,126	3.1692	-3.91%
2013-06-24	0	4.860	4.850	4.980	4.620	5.250	3,167,000	15,834,775	4.9999	3.287	3.281	3.368	3.125	3.551	4,682,130	3.3820	-6.54%
2013-06-21	0	5.200	5.200	5.210	4.900	5.210	2,907,914	14,830,381	5.1000	3.517	3.517	3.524	3.314	3.524	4,299,094	3.4497	1.36%
2013-06-20	0	5.130	5.130	5.140	4.750	5.200	1,818,000	9,235,745	5.0802	3.470	3.470	3.477	3.213	3.517	2,687,753	3.4362	1.38%
2013-06-19	0	5.060	5.060	5.100	4.820	5.230	2,919,500	14,762,125	5.0564	3.423	3.423	3.450	3.260	3.538	4,316,223	3.4201	1.61%
2013-06-18	0	4.980	4.940	5.040	4.590	5.050	3,264,500	15,761,115	4.8280	3.368	3.341	3.409	3.105	3.416	4,826,275	3.2657	7.10%
2013-06-17	0	4.650	4.650	4.660	4.280	4.970	8,449,000	37,961,655	4.4930	3.145	3.145	3.152	2.895	3.362	12,491,101	3.0391	-3.73%
2013-06-14	0	4.830	4.830	4.840	4.830	5.200	8,200,500	41,179,860	5.0216	3.267	3.267	3.274	3.267	3.517	12,123,715	3.3966	-5.29%
2013-06-13	0	5.100	5.090	5.110	5.080	5.950	31,990,500	175,206,680	5.4768	3.450	3.443	3.456	3.436	4.025	47,295,130	3.7045