Prices and Webb-site Total Returns

Red Star Macalline Group Corporation Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01528	2015-06-26			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	1.350	1.330	1.350	1.300	1.350	6,591,200	8,774,726	1.3313	1.350	1.330	1.350	1.300	1.350	6,591,200	1.3313	3.05%
2026-02-03	0	1.310	1.300	1.310	1.280	1.310	5,006,400	6,483,560	1.2951	1.310	1.300	1.310	1.280	1.310	5,006,400	1.2951	3.97%
2026-02-02	0	1.260	1.260	1.270	1.260	1.330	9,460,200	12,260,452	1.2960	1.260	1.260	1.270	1.260	1.330	9,460,200	1.2960	-3.82%
2026-01-30	0	1.310	1.310	1.320	1.290	1.340	5,850,800	7,700,749	1.3162	1.310	1.310	1.320	1.290	1.340	5,850,800	1.3162	-0.76%
2026-01-29	0	1.320	1.320	1.330	1.280	1.340	14,327,260	18,950,186	1.3227	1.320	1.320	1.330	1.280	1.340	14,327,260	1.3227	3.13%
2026-01-28	0	1.280	1.280	1.290	1.270	1.300	3,319,600	4,271,210	1.2867	1.280	1.280	1.290	1.270	1.300	3,319,600	1.2867	0.79%
2026-01-27	0	1.270	1.270	1.280	1.260	1.290	4,027,400	5,113,534	1.2697	1.270	1.270	1.280	1.260	1.290	4,027,400	1.2697	-0.78%
2026-01-26	0	1.280	1.270	1.280	1.200	1.290	30,056,200	37,575,225	1.2502	1.280	1.270	1.280	1.200	1.290	30,056,200	1.2502	2.40%
2026-01-23	0	1.250	1.240	1.250	1.230	1.250	7,520,011	9,276,917	1.2336	1.250	1.240	1.250	1.230	1.250	7,520,011	1.2336	0.81%
2026-01-22	0	1.240	1.230	1.240	1.220	1.250	6,174,800	7,631,828	1.2360	1.240	1.230	1.240	1.220	1.250	6,174,800	1.2360	0.00%
2026-01-21	0	1.240	1.240	1.250	1.220	1.290	11,178,000	13,887,320	1.2424	1.240	1.240	1.250	1.220	1.290	11,178,000	1.2424	-3.12%
2026-01-20	0	1.280	1.270	1.280	1.270	1.290	2,627,800	3,359,940	1.2786	1.280	1.270	1.280	1.270	1.290	2,627,800	1.2786	0.79%
2026-01-19	0	1.270	1.270	1.280	1.270	1.290	2,735,591	3,492,260	1.2766	1.270	1.270	1.280	1.270	1.290	2,735,591	1.2766	-1.55%
2026-01-16	0	1.290	1.280	1.290	1.280	1.320	4,362,800	5,616,564	1.2874	1.290	1.280	1.290	1.280	1.320	4,362,800	1.2874	-0.77%
2026-01-15	0	1.300	1.300	1.310	1.290	1.330	9,110,200	11,917,013	1.3081	1.300	1.300	1.310	1.290	1.330	9,110,200	1.3081	0.00%
2026-01-14	0	1.300	1.300	1.310	1.290	1.350	14,377,460	18,968,964	1.3194	1.300	1.300	1.310	1.290	1.350	14,377,460	1.3194	0.00%
2026-01-13	0	1.300	1.290	1.300	1.260	1.340	27,212,402	35,300,921	1.2972	1.300	1.290	1.300	1.260	1.340	27,212,402	1.2972	4.84%
2026-01-09	0	1.240	1.230	1.240	1.230	1.260	5,021,820	6,230,253	1.2406	1.240	1.230	1.240	1.230	1.260	5,021,820	1.2406	-0.80%
2026-01-08	0	1.250	1.240	1.250	1.220	1.260	7,746,400	9,625,624	1.2426	1.250	1.240	1.250	1.220	1.260	7,746,400	1.2426	0.81%
2026-01-07	0	1.240	1.240	1.250	1.230	1.260	4,876,600	6,050,088	1.2406	1.240	1.240	1.250	1.230	1.260	4,876,600	1.2406	-0.80%
2026-01-06	0	1.250	1.250	1.260	1.230	1.260	11,075,000	13,788,508	1.2450	1.250	1.250	1.260	1.230	1.260	11,075,000	1.2450	1.63%
2026-01-05	0	1.230	1.230	1.240	1.230	1.260	10,487,780	13,080,668	1.2472	1.230	1.230	1.240	1.230	1.260	10,487,780	1.2472	0.82%
2025-12-31	0	1.220	1.220	1.230	1.220	1.240	3,463,200	4,253,662	1.2282	1.220	1.220	1.230	1.220	1.240	3,463,200	1.2282	-0.81%
2025-12-30	0	1.230	1.230	1.240	1.210	1.240	5,261,520	6,446,228	1.2252	1.230	1.230	1.240	1.210	1.240	5,261,520	1.2252	0.00%
2025-12-29	0	1.230	1.220	1.230	1.220	1.260	12,409,160	15,391,014	1.2403	1.230	1.220	1.230	1.220	1.260	12,409,160	1.2403	-2.38%
2025-12-24	0	1.260	1.260	1.280	1.260	1.300	4,315,533	5,517,889	1.2786	1.260	1.260	1.280	1.260	1.300	4,315,533	1.2786	-1.56%
2025-12-23	0	1.280	1.270	1.280	1.270	1.300	8,070,200	10,361,196	1.2839	1.280	1.270	1.280	1.270	1.300	8,070,200	1.2839	-1.54%
2025-12-22	0	1.300	1.300	1.310	1.290	1.320	17,672,000	22,998,413	1.3014	1.300	1.300	1.310	1.290	1.320	17,672,000	1.3014	0.78%
2025-12-19	0	1.290	1.280	1.290	1.220	1.290	32,398,555	41,128,280	1.2694	1.290	1.280	1.290	1.220	1.290	32,398,555	1.2694	4.88%
2025-12-18	0	1.230	1.230	1.250	1.230	1.290	18,470,602	23,276,026	1.2602	1.230	1.230	1.250	1.230	1.290	18,470,602	1.2602	-2.38%
2025-12-17	0	1.260	1.260	1.270	1.240	1.330	44,573,780	57,152,355	1.2822	1.260	1.260	1.270	1.240	1.330	44,573,780	1.2822	-2.33%
2025-12-16	0	1.290	1.280	1.290	1.220	1.340	106,407,680	137,819,160	1.2952	1.290	1.280	1.290	1.220	1.340	106,407,680	1.2952	2.38%
2025-12-15	0	1.260	1.250	1.260	1.150	1.290	67,889,851	84,159,125	1.2396	1.260	1.250	1.260	1.150	1.290	67,889,851	1.2396	8.62%
2025-12-12	0	1.160	1.150	1.160	1.140	1.200	42,080,415	49,347,173	1.1727	1.160	1.150	1.160	1.140	1.200	42,080,415	1.1727	-2.52%
2025-12-11	0	1.190	1.190	1.200	1.180	1.400	103,640,200	130,501,518	1.2592	1.190	1.190	1.200	1.180	1.400	103,640,200	1.2592	-14.39%
2025-12-10	0	1.390	1.390	1.400	1.290	1.430	117,358,954	162,682,120	1.3862	1.390	1.390	1.400	1.290	1.430	117,358,954	1.3862	7.75%
2025-12-09	0	1.290	1.290	1.300	1.170	1.390	86,430,620	114,437,632	1.3240	1.290	1.290	1.300	1.170	1.390	86,430,620	1.3240	7.50%
2025-12-08	0	1.200	1.200	1.210	1.200	1.230	3,081,000	3,729,820	1.2106	1.200	1.200	1.210	1.200	1.230	3,081,000	1.2106	-0.83%
2025-12-05	0	1.210	1.200	1.210	1.190	1.220	4,358,200	5,252,324	1.2052	1.210	1.200	1.210	1.190	1.220	4,358,200	1.2052	0.00%
2025-12-04	0	1.210	1.200	1.210	1.200	1.260	11,837,000	14,498,792	1.2249	1.210	1.200	1.210	1.200	1.260	11,837,000	1.2249	-4.72%
2025-12-03	0	1.270	1.270	1.280	1.270	1.290	1,141,800	1,459,302	1.2781	1.270	1.270	1.280	1.270	1.290	1,141,800	1.2781	-1.55%
2025-12-02	0	1.290	1.280	1.290	1.270	1.290	2,209,800	2,823,922	1.2779	1.290	1.280	1.290	1.270	1.290	2,209,800	1.2779	0.78%
2025-12-01	0	1.280	1.270	1.280	1.270	1.290	3,179,080	4,081,377	1.2838	1.280	1.270	1.280	1.270	1.290	3,179,080	1.2838	-0.78%
2025-11-28	0	1.290	1.280	1.290	1.270	1.290	2,670,660	3,423,229	1.2818	1.290	1.280	1.290	1.270	1.290	2,670,660	1.2818	0.00%
2025-11-27	0	1.290	1.280	1.290	1.270	1.290	2,661,600	3,413,608	1.2825	1.290	1.280	1.290	1.270	1.290	2,661,600	1.2825	0.00%
2025-11-26	0	1.290	1.280	1.290	1.280	1.320	11,294,600	14,668,280	1.2987	1.290	1.280	1.290	1.280	1.320	11,294,600	1.2987	0.00%
2025-11-25	0	1.290	1.280	1.290	1.270	1.290	1,562,300	1,999,578	1.2799	1.290	1.280	1.290	1.270	1.290	1,562,300	1.2799	1.57%
2025-11-24	0	1.270	1.270	1.280	1.260	1.300	4,304,264	5,487,762	1.2750	1.270	1.270	1.280	1.260	1.300	4,304,264	1.2750	0.00%
2025-11-21	0	1.270	1.260	1.270	1.260	1.290	3,553,211	4,511,037	1.2696	1.270	1.260	1.270	1.260	1.290	3,553,211	1.2696	-1.55%
2025-11-20	0	1.290	1.290	1.300	1.260	1.320	8,611,007	11,119,360	1.2913	1.290	1.290	1.300	1.260	1.320	8,611,007	1.2913	0.00%
2025-11-19	0	1.290	1.280	1.290	1.270	1.300	2,493,600	3,201,847	1.2840	1.290	1.280	1.290	1.270	1.300	2,493,600	1.2840	-0.77%
2025-11-18	0	1.300	1.290	1.300	1.280	1.330	5,289,400	6,884,394	1.3015	1.300	1.290	1.300	1.280	1.330	5,289,400	1.3015	-2.99%
2025-11-17	0	1.340	1.330	1.340	1.310	1.340	3,282,600	4,341,987	1.3227	1.340	1.330	1.340	1.310	1.340	3,282,600	1.3227	0.00%
2025-11-14	0	1.340	1.330	1.340	1.330	1.360	2,266,000	3,036,474	1.3400	1.340	1.330	1.340	1.330	1.360	2,266,000	1.3400	-0.74%
2025-11-13	0	1.350	1.340	1.350	1.330	1.360	4,343,111	5,844,637	1.3457	1.350	1.340	1.350	1.330	1.360	4,343,111	1.3457	0.75%
2025-11-12	0	1.340	1.330	1.340	1.330	1.340	2,923,260	3,905,983	1.3362	1.340	1.330	1.340	1.330	1.340	2,923,260	1.3362	0.75%
2025-11-11	0	1.330	1.330	1.340	1.320	1.340	2,359,000	3,134,066	1.3286	1.330	1.330	1.340	1.320	1.340	2,359,000	1.3286	0.00%
2025-11-10	0	1.330	1.320	1.330	1.300	1.330	3,862,803	5,075,167	1.3139	1.330	1.320	1.330	1.300	1.330	3,862,803	1.3139	2.31%
2025-11-07	0	1.300	1.290	1.300	1.280	1.300	1,851,600	2,395,514	1.2938	1.300	1.290	1.300	1.280	1.300	1,851,600	1.2938	0.78%
2025-11-06	0	1.290	1.290	1.300	1.280	1.300	1,539,240	1,989,968	1.2928	1.290	1.290	1.300	1.280	1.300	1,539,240	1.2928	0.78%
2025-11-05	0	1.280	1.280	1.290	1.260	1.290	2,885,840	3,690,614	1.2789	1.280	1.280	1.290	1.260	1.290	2,885,840	1.2789	0.00%
2025-11-04	0	1.280	1.280	1.290	1.270	1.300	4,733,800	6,095,764	1.2877	1.280	1.280	1.290	1.270	1.300	4,733,800	1.2877	-0.78%
2025-11-03	0	1.290	1.290	1.300	1.270	1.300	4,733,820	6,101,947	1.2890	1.290	1.290	1.300	1.270	1.300	4,733,820	1.2890	1.57%
2025-10-31	0	1.270	1.260	1.270	1.250	1.280	8,142,000	10,305,635	1.2657	1.270	1.260	1.270	1.250	1.280	8,142,000	1.2657	-0.78%
2025-10-30	0	1.280	1.270	1.280	1.270	1.320	9,841,563	12,674,490	1.2879	1.280	1.270	1.280	1.270	1.320	9,841,563	1.2879	-1.54%
2025-10-28	0	1.300	1.300	1.310	1.300	1.320	6,420,400	8,427,009	1.3125	1.300	1.300	1.310	1.300	1.320	6,420,400	1.3125	-0.76%
2025-10-27	0	1.310	1.310	1.320	1.290	1.320	7,397,000	9,662,461	1.3063	1.310	1.310	1.320	1.290	1.320	7,397,000	1.3063	-0.76%
2025-10-24	0	1.320	1.300	1.320	1.300	1.330	7,932,862	10,393,219	1.3101	1.320	1.300	1.320	1.300	1.330	7,932,862	1.3101	0.76%
2025-10-23	0	1.310	1.310	1.320	1.290	1.420	33,725,400	45,117,193	1.3378	1.310	1.310	1.320	1.290	1.420	33,725,400	1.3378	-0.76%
2025-10-22	0	1.320	1.310	1.320	1.310	1.350	6,949,200	9,218,891	1.3266	1.320	1.310	1.320	1.310	1.350	6,949,200	1.3266	0.76%
2025-10-21	0	1.310	1.310	1.320	1.290	1.330	6,865,800	9,002,934	1.3113	1.310	1.310	1.320	1.290	1.330	6,865,800	1.3113	0.77%
2025-10-20	0	1.300	1.300	1.310	1.290	1.310	5,500,440	7,156,849	1.3011	1.300	1.300	1.310	1.290	1.310	5,500,440	1.3011	0.78%
2025-10-17	0	1.290	1.290	1.300	1.290	1.350	8,925,150	11,751,483	1.3167	1.290	1.290	1.300	1.290	1.350	8,925,150	1.3167	-3.73%
2025-10-16	0	1.340	1.330	1.340	1.330	1.360	3,450,800	4,632,041	1.3423	1.340	1.330	1.340	1.330	1.360	3,450,800	1.3423	-0.74%
2025-10-15	0	1.350	1.340	1.350	1.330	1.360	6,661,600	8,957,988	1.3447	1.350	1.340	1.350	1.330	1.360	6,661,600	1.3447	0.75%
2025-10-14	0	1.340	1.330	1.340	1.330	1.390	6,798,600	9,219,102	1.3560	1.340	1.330	1.340	1.330	1.390	6,798,600	1.3560	-0.74%
2025-10-13	0	1.350	1.340	1.350	1.310	1.360	12,043,340	16,084,880	1.3356	1.350	1.340	1.350	1.310	1.360	12,043,340	1.3356	-1.46%
2025-10-10	0	1.370	1.370	1.380	1.350	1.390	5,279,800	7,235,511	1.3704	1.370	1.370	1.380	1.350	1.390	5,279,800	1.3704	0.00%
2025-10-09	0	1.370	1.370	1.380	1.330	1.440	22,961,558	31,912,285	1.3898	1.370	1.370	1.380	1.330	1.440	22,961,558	1.3898	4.58%
2025-10-08	0	1.310	1.290	1.310	1.260	1.310	1,074,020	1,378,222	1.2832	1.310	1.290	1.310	1.260	1.310	1,074,020	1.2832	0.77%
2025-10-06	0	1.300	1.300	1.320	1.300	1.350	1,255,000	1,658,632	1.3216	1.300	1.300	1.320	1.300	1.350	1,255,000	1.3216	-3.70%
2025-10-03	0	1.350	1.350	1.360	1.340	1.370	2,042,000	2,770,332	1.3567	1.350	1.350	1.360	1.340	1.370	2,042,000	1.3567	-0.74%
2025-10-02	0	1.360	1.360	1.380	1.350	1.430	1,474,200	2,026,500	1.3746	1.360	1.360	1.380	1.350	1.430	1,474,200	1.3746	-3.55%
2025-09-30	0	1.410	1.410	1.420	1.390	1.420	5,296,000	7,460,425	1.4087	1.410	1.410	1.420	1.390	1.420	5,296,000	1.4087	0.71%
2025-09-29	0	1.400	1.390	1.400	1.370	1.410	4,154,400	5,775,322	1.3902	1.400	1.390	1.400	1.370	1.410	4,154,400	1.3902	1.45%
2025-09-26	0	1.380	1.370	1.380	1.370	1.410	6,391,520	8,858,516	1.3860	1.380	1.370	1.380	1.370	1.410	6,391,520	1.3860	-0.72%
2025-09-25	0	1.390	1.380	1.390	1.370	1.410	5,612,741	7,776,965	1.3856	1.390	1.380	1.390	1.370	1.410	5,612,741	1.3856	-0.71%
2025-09-24	0	1.400	1.390	1.400	1.380	1.430	8,561,000	12,001,112	1.4018	1.400	1.390	1.400	1.380	1.430	8,561,000	1.4018	-0.71%
2025-09-23	0	1.410	1.410	1.420	1.380	1.460	15,374,800	21,694,777	1.4111	1.410	1.410	1.420	1.380	1.460	15,374,800	1.4111	-3.42%
2025-09-22	0	1.460	1.460	1.480	1.440	1.480	10,211,807	14,940,985	1.4631	1.460	1.460	1.480	1.440	1.480	10,211,807	1.4631	0.00%
2025-09-19	0	1.460	1.450	1.460	1.460	1.580	29,763,437	44,212,417	1.4855	1.460	1.450	1.460	1.460	1.580	29,763,437	1.4855	-7.01%
2025-09-18	0	1.570	1.570	1.580	1.550	1.650	8,137,000	13,065,315	1.6057	1.570	1.570	1.580	1.550	1.650	8,137,000	1.6057	-3.09%
2025-09-17	0	1.620	1.620	1.630	1.570	1.630	4,161,520	6,660,097	1.6004	1.620	1.620	1.630	1.570	1.630	4,161,520	1.6004	1.25%
2025-09-16	0	1.600	1.600	1.610	1.560	1.620	5,639,000	9,015,382	1.5988	1.600	1.600	1.610	1.560	1.620	5,639,000	1.5988	1.27%
2025-09-15	0	1.580	1.580	1.590	1.540	1.600	6,334,000	9,919,320	1.5660	1.580	1.580	1.590	1.540	1.600	6,334,000	1.5660	0.00%
2025-09-12	0	1.580	1.580	1.590	1.540	1.630	13,026,200	20,521,590	1.5754	1.580	1.580	1.590	1.540	1.630	13,026,200	1.5754	1.94%
2025-09-11	0	1.550	1.540	1.550	1.530	1.580	6,071,400	9,390,600	1.5467	1.550	1.540	1.550	1.530	1.580	6,071,400	1.5467	-1.27%
2025-09-10	0	1.570	1.570	1.580	1.550	1.590	4,475,032	7,027,165	1.5703	1.570	1.570	1.580	1.550	1.590	4,475,032	1.5703	0.64%
2025-09-09	0	1.560	1.540	1.560	1.540	1.580	1,659,520	2,590,465	1.5610	1.560	1.540	1.560	1.540	1.580	1,659,520	1.5610	1.30%
2025-09-08	0	1.540	1.540	1.550	1.530	1.560	5,126,400	7,932,026	1.5473	1.540	1.540	1.550	1.530	1.560	5,126,400	1.5473	0.65%
2025-09-05	0	1.530	1.530	1.540	1.490	1.530	2,999,860	4,545,170	1.5151	1.530	1.530	1.540	1.490	1.530	2,999,860	1.5151	1.32%
2025-09-04	0	1.510	1.500	1.510	1.480	1.530	3,907,000	5,887,031	1.5068	1.510	1.500	1.510	1.480	1.530	3,907,000	1.5068	-0.66%
2025-09-03	0	1.520	1.510	1.520	1.500	1.550	2,179,811	3,317,643	1.5220	1.520	1.510	1.520	1.500	1.550	2,179,811	1.5220	-0.65%
2025-09-02	0	1.530	1.530	1.540	1.510	1.570	4,762,400	7,314,055	1.5358	1.530	1.530	1.540	1.510	1.570	4,762,400	1.5358	-0.65%
2025-09-01	0	1.540	1.540	1.550	1.540	1.630	11,991,282	18,959,059	1.5811	1.540	1.540	1.550	1.540	1.630	11,991,282	1.5811	-3.75%
2025-08-29	0	1.600	1.600	1.610	1.590	1.620	2,097,800	3,360,112	1.6017	1.600	1.600	1.610	1.590	1.620	2,097,800	1.6017	0.63%
2025-08-28	0	1.590	1.590	1.600	1.560	1.630	4,369,000	6,986,528	1.5991	1.590	1.590	1.600	1.560	1.630	4,369,000	1.5991	-1.85%
2025-08-27	0	1.620	1.610	1.620	1.610	1.690	5,795,400	9,580,136	1.6531	1.620	1.610	1.620	1.610	1.690	5,795,400	1.6531	-4.14%
2025-08-26	0	1.690	1.680	1.690	1.650	1.700	4,721,000	7,929,804	1.6797	1.690	1.680	1.690	1.650	1.700	4,721,000	1.6797	0.60%
2025-08-25	0	1.680	1.670	1.680	1.620	1.710	10,646,800	17,934,228	1.6845	1.680	1.670	1.680	1.620	1.710	10,646,800	1.6845	3.07%
2025-08-22	0	1.630	1.620	1.630	1.610	1.640	2,196,000	3,554,596	1.6187	1.630	1.620	1.630	1.610	1.640	2,196,000	1.6187	0.00%
2025-08-21	0	1.630	1.620	1.630	1.620	1.650	1,263,800	2,062,686	1.6321	1.630	1.620	1.630	1.620	1.650	1,263,800	1.6321	0.00%
2025-08-20	0	1.630	1.630	1.640	1.590	1.640	2,280,200	3,695,176	1.6205	1.630	1.630	1.640	1.590	1.640	2,280,200	1.6205	0.00%
2025-08-19	0	1.630	1.630	1.640	1.630	1.660	2,745,900	4,507,776	1.6416	1.630	1.630	1.640	1.630	1.660	2,745,900	1.6416	-0.61%
2025-08-18	0	1.640	1.630	1.640	1.600	1.650	2,285,500	3,719,183	1.6273	1.640	1.630	1.640	1.600	1.650	2,285,500	1.6273	1.86%
2025-08-15	0	1.610	1.600	1.610	1.580	1.630	4,888,200	7,836,076	1.6031	1.610	1.600	1.610	1.580	1.630	4,888,200	1.6031	1.90%
2025-08-14	0	1.580	1.580	1.600	1.580	1.640	6,513,064	10,465,372	1.6068	1.580	1.580	1.600	1.580	1.640	6,513,064	1.6068	-0.63%
2025-08-13	0	1.590	1.590	1.600	1.570	1.610	2,768,600	4,404,344	1.5908	1.590	1.590	1.600	1.570	1.610	2,768,600	1.5908	0.63%
2025-08-12	0	1.580	1.570	1.580	1.560	1.580	1,559,400	2,452,149	1.5725	1.580	1.570	1.580	1.560	1.580	1,559,400	1.5725	0.00%
2025-08-11	0	1.580	1.570	1.580	1.560	1.590	3,219,340	5,095,274	1.5827	1.580	1.570	1.580	1.560	1.590	3,219,340	1.5827	1.28%
2025-08-08	0	1.560	1.560	1.580	1.550	1.600	3,415,600	5,358,429	1.5688	1.560	1.560	1.580	1.550	1.600	3,415,600	1.5688	-0.64%
2025-08-07	0	1.570	1.570	1.580	1.540	1.580	1,993,800	3,108,882	1.5593	1.570	1.570	1.580	1.540	1.580	1,993,800	1.5593	1.95%
2025-08-06	0	1.540	1.540	1.550	1.530	1.560	1,413,200	2,182,684	1.5445	1.540	1.540	1.550	1.530	1.560	1,413,200	1.5445	0.00%
2025-08-05	0	1.540	1.540	1.550	1.520	1.550	2,910,400	4,481,235	1.5397	1.540	1.540	1.550	1.520	1.550	2,910,400	1.5397	0.65%
2025-08-04	0	1.530	1.530	1.540	1.510	1.540	3,358,800	5,135,312	1.5289	1.530	1.530	1.540	1.510	1.540	3,358,800	1.5289	-0.65%
2025-08-01	0	1.540	1.540	1.550	1.540	1.590	2,095,400	3,261,408	1.5565	1.540	1.540	1.550	1.540	1.590	2,095,400	1.5565	-1.91%
2025-07-31	0	1.570	1.560	1.570	1.560	1.660	5,850,600	9,331,587	1.5950	1.570	1.560	1.570	1.560	1.660	5,850,600	1.5950	-4.85%
2025-07-30	0	1.650	1.650	1.670	1.640	1.690	6,856,260	11,411,088	1.6643	1.650	1.650	1.670	1.640	1.690	6,856,260	1.6643	0.00%
2025-07-29	0	1.650	1.650	1.670	1.610	1.670	7,296,200	12,002,096	1.6450	1.650	1.650	1.670	1.610	1.670	7,296,200	1.6450	-0.60%
2025-07-28	0	1.660	1.650	1.660	1.650	1.720	7,874,800	13,166,338	1.6720	1.660	1.650	1.660	1.650	1.720	7,874,800	1.6720	-3.49%
2025-07-25	0	1.720	1.710	1.720	1.710	1.760	3,405,240	5,908,817	1.7352	1.720	1.710	1.720	1.710	1.760	3,405,240	1.7352	-1.71%
2025-07-24	0	1.750	1.740	1.750	1.700	1.750	6,453,600	11,180,268	1.7324	1.750	1.740	1.750	1.700	1.750	6,453,600	1.7324	3.55%
2025-07-23	0	1.690	1.680	1.690	1.680	1.750	7,854,200	13,431,758	1.7101	1.690	1.680	1.690	1.680	1.750	7,854,200	1.7101	-0.59%
2025-07-22	0	1.700	1.700	1.710	1.680	1.720	6,634,600	11,278,918	1.7000	1.700	1.700	1.710	1.680	1.720	6,634,600	1.7000	0.00%
2025-07-21	0	1.700	1.700	1.710	1.660	1.730	13,760,200	23,430,696	1.7028	1.700	1.700	1.710	1.660	1.730	13,760,200	1.7028	1.80%
2025-07-18	0	1.670	1.660	1.670	1.660	1.710	4,014,612	6,734,979	1.6776	1.670	1.660	1.670	1.660	1.710	4,014,612	1.6776	-0.60%
2025-07-17	0	1.680	1.680	1.690	1.660	1.780	17,937,480	30,552,116	1.7033	1.680	1.680	1.690	1.660	1.780	17,937,480	1.7033	-0.59%
2025-07-16	0	1.690	1.680	1.690	1.620	1.840	32,480,420	56,016,597	1.7246	1.690	1.680	1.690	1.620	1.840	32,480,420	1.7246	3.05%
2025-07-15	0	1.640	1.630	1.640	1.600	1.710	19,242,640	31,610,575	1.6427	1.640	1.630	1.640	1.600	1.710	19,242,640	1.6427	-6.82%
2025-07-14	0	1.760	1.760	1.770	1.740	1.840	10,795,200	19,224,502	1.7808	1.760	1.760	1.770	1.740	1.840	10,795,200	1.7808	-1.12%
2025-07-11	0	1.780	1.770	1.780	1.710	1.800	13,562,084	23,744,584	1.7508	1.780	1.770	1.780	1.710	1.800	13,562,084	1.7508	1.14%
2025-07-10	0	1.760	1.750	1.760	1.660	1.800	33,854,200	58,764,996	1.7358	1.760	1.750	1.760	1.660	1.800	33,854,200	1.7358	6.02%
2025-07-09	0	1.660	1.650	1.660	1.640	1.690	7,294,400	12,113,334	1.6606	1.660	1.650	1.660	1.640	1.690	7,294,400	1.6606	-1.19%
2025-07-08	0	1.680	1.670	1.680	1.650	1.720	10,411,294	17,412,171	1.6724	1.680	1.670	1.680	1.650	1.720	10,411,294	1.6724	1.82%
2025-07-07	0	1.650	1.650	1.660	1.610	1.790	20,849,600	35,274,500	1.6919	1.650	1.650	1.660	1.610	1.790	20,849,600	1.6919	1.23%
2025-07-04	0	1.630	1.630	1.650	1.610	1.700	10,742,400	17,635,306	1.6417	1.630	1.630	1.650	1.610	1.700	10,742,400	1.6417	-3.55%
2025-07-03	0	1.690	1.680	1.690	1.600	1.690	30,794,600	50,191,214	1.6299	1.690	1.680	1.690	1.600	1.690	30,794,600	1.6299	4.32%
2025-07-02	0	1.620	1.610	1.620	1.470	2.200	215,657,348	395,033,424	1.8318	1.620	1.610	1.620	1.470	2.200	215,657,348	1.8318	10.20%
2025-06-30	0	1.470	1.460	1.470	1.450	1.490	3,457,400	5,078,668	1.4689	1.470	1.460	1.470	1.450	1.490	3,457,400	1.4689	1.38%
2025-06-27	0	1.450	1.450	1.460	1.450	1.500	6,756,800	9,970,858	1.4757	1.450	1.450	1.460	1.450	1.500	6,756,800	1.4757	-0.68%
2025-06-26	0	1.460	1.450	1.460	1.420	1.480	5,828,200	8,419,976	1.4447	1.460	1.450	1.460	1.420	1.480	5,828,200	1.4447	0.69%
2025-06-25	0	1.450	1.440	1.450	1.390	1.450	5,137,300	7,325,756	1.4260	1.450	1.440	1.450	1.390	1.450	5,137,300	1.4260	3.57%
2025-06-24	0	1.400	1.390	1.400	1.370	1.410	1,947,440	2,712,993	1.3931	1.400	1.390	1.400	1.370	1.410	1,947,440	1.3931	2.94%
2025-06-23	0	1.360	1.360	1.370	1.340	1.370	1,132,200	1,531,116	1.3523	1.360	1.360	1.370	1.340	1.370	1,132,200	1.3523	0.00%
2025-06-20	0	1.360	1.360	1.370	1.340	1.370	2,368,740	3,216,662	1.3580	1.360	1.360	1.370	1.340	1.370	2,368,740	1.3580	1.49%
2025-06-19	0	1.340	1.340	1.360	1.340	1.400	3,076,500	4,196,945	1.3642	1.340	1.340	1.360	1.340	1.400	3,076,500	1.3642	-3.60%
2025-06-18	0	1.390	1.390	1.400	1.390	1.420	1,766,800	2,468,582	1.3972	1.390	1.390	1.400	1.390	1.420	1,766,800	1.3972	-2.11%
2025-06-17	0	1.420	1.410	1.420	1.400	1.430	3,894,300	5,479,981	1.4072	1.420	1.410	1.420	1.400	1.430	3,894,300	1.4072	0.00%
2025-06-16	0	1.420	1.400	1.420	1.370	1.440	5,949,400	8,414,776	1.4144	1.420	1.400	1.420	1.370	1.440	5,949,400	1.4144	3.65%
2025-06-13	0	1.370	1.370	1.380	1.360	1.410	3,302,800	4,555,860	1.3794	1.370	1.370	1.380	1.360	1.410	3,302,800	1.3794	-2.84%
2025-06-12	0	1.410	1.400	1.410	1.390	1.420	1,920,185	2,688,348	1.4000	1.410	1.400	1.410	1.390	1.420	1,920,185	1.4000	0.00%
2025-06-11	0	1.410	1.410	1.420	1.400	1.430	2,365,600	3,345,736	1.4143	1.410	1.410	1.420	1.400	1.430	2,365,600	1.4143	1.44%
2025-06-10	0	1.390	1.390	1.400	1.390	1.440	9,560,620	13,547,565	1.4170	1.390	1.390	1.400	1.390	1.440	9,560,620	1.4170	0.00%
2025-06-09	0	1.390	1.390	1.400	1.360	1.400	5,534,420	7,667,928	1.3855	1.390	1.390	1.400	1.360	1.400	5,534,420	1.3855	0.00%
2025-06-06	0	1.390	1.380	1.390	1.390	1.410	1,181,800	1,647,188	1.3938	1.390	1.380	1.390	1.390	1.410	1,181,800	1.3938	-0.71%
2025-06-05	0	1.400	1.390	1.400	1.380	1.450	7,244,600	10,232,072	1.4124	1.400	1.390	1.400	1.380	1.450	7,244,600	1.4124	-1.41%
2025-06-04	0	1.420	1.420	1.430	1.410	1.490	23,050,698	33,393,539	1.4487	1.420	1.420	1.430	1.410	1.490	23,050,698	1.4487	3.65%
2025-06-03	0	1.370	1.370	1.380	1.350	1.390	718,948	987,726	1.3738	1.370	1.370	1.380	1.350	1.390	718,948	1.3738	0.74%
2025-06-02	0	1.360	1.320	1.360	1.310	1.380	391,000	530,336	1.3564	1.360	1.320	1.360	1.310	1.380	391,000	1.3564	-2.16%
2025-05-30	0	1.390	1.370	1.390	1.370	1.390	1,997,200	2,755,328	1.3796	1.390	1.370	1.390	1.370	1.390	1,997,200	1.3796	0.00%
2025-05-29	0	1.390	1.370	1.390	1.340	1.390	1,914,800	2,634,172	1.3757	1.390	1.370	1.390	1.340	1.390	1,914,800	1.3757	2.96%
2025-05-28	0	1.350	1.340	1.350	1.340	1.370	1,531,000	2,069,232	1.3516	1.350	1.340	1.350	1.340	1.370	1,531,000	1.3516	0.00%
2025-05-27	0	1.350	1.340	1.350	1.320	1.360	1,070,000	1,430,038	1.3365	1.350	1.340	1.350	1.320	1.360	1,070,000	1.3365	2.27%
2025-05-26	0	1.320	1.320	1.340	1.320	1.350	1,096,200	1,465,027	1.3365	1.320	1.320	1.340	1.320	1.350	1,096,200	1.3365	-0.75%
2025-05-23	0	1.330	1.330	1.340	1.330	1.360	1,561,600	2,098,653	1.3439	1.330	1.330	1.340	1.330	1.360	1,561,600	1.3439	-1.48%
2025-05-22	0	1.350	1.340	1.350	1.340	1.370	1,425,800	1,927,554	1.3519	1.350	1.340	1.350	1.340	1.370	1,425,800	1.3519	-1.46%
2025-05-21	0	1.370	1.370	1.380	1.360	1.390	1,193,000	1,639,446	1.3742	1.370	1.370	1.380	1.360	1.390	1,193,000	1.3742	-0.72%
2025-05-20	0	1.380	1.360	1.380	1.360	1.380	1,379,480	1,895,702	1.3742	1.380	1.360	1.380	1.360	1.380	1,379,480	1.3742	1.47%
2025-05-19	0	1.360	1.350	1.360	1.340	1.370	1,151,800	1,564,507	1.3583	1.360	1.350	1.360	1.340	1.370	1,151,800	1.3583	0.00%
2025-05-16	0	1.360	1.340	1.360	1.340	1.380	1,083,600	1,471,663	1.3581	1.360	1.340	1.360	1.340	1.380	1,083,600	1.3581	-1.45%
2025-05-15	0	1.380	1.370	1.380	1.350	1.400	3,277,800	4,511,104	1.3763	1.380	1.370	1.380	1.350	1.400	3,277,800	1.3763	0.73%
2025-05-14	0	1.370	1.370	1.380	1.320	1.390	5,774,200	7,843,884	1.3584	1.370	1.370	1.380	1.320	1.390	5,774,200	1.3584	-2.14%
2025-05-13	0	1.400	1.400	1.410	1.390	1.430	1,393,600	1,963,806	1.4092	1.400	1.400	1.410	1.390	1.430	1,393,600	1.4092	-1.41%
2025-05-12	0	1.420	1.410	1.420	1.370	1.420	4,079,820	5,672,529	1.3904	1.420	1.410	1.420	1.370	1.420	4,079,820	1.3904	2.90%
2025-05-09	0	1.380	1.370	1.380	1.370	1.430	1,565,000	2,167,112	1.3847	1.380	1.370	1.380	1.370	1.430	1,565,000	1.3847	-2.82%
2025-05-08	0	1.420	1.410	1.420	1.400	1.450	3,705,800	5,252,190	1.4173	1.420	1.410	1.420	1.400	1.450	3,705,800	1.4173	0.71%
2025-05-07	0	1.410	1.410	1.420	1.390	1.480	5,144,000	7,383,847	1.4354	1.410	1.410	1.420	1.390	1.480	5,144,000	1.4354	0.71%
2025-05-06	0	1.400	1.390	1.400	1.330	1.460	7,776,200	10,904,366	1.4023	1.400	1.390	1.400	1.330	1.460	7,776,200	1.4023	6.06%
2025-05-02	0	1.320	1.320	1.360	1.300	1.520	627,400	847,472	1.3508	1.320	1.320	1.360	1.300	1.520	627,400	1.3508	-2.22%
2025-04-30	0	1.350	1.340	1.350	1.330	1.360	2,052,400	2,772,362	1.3508	1.350	1.340	1.350	1.330	1.360	2,052,400	1.3508	-0.74%
2025-04-29	0	1.360	1.350	1.360	1.340	1.370	1,592,200	2,162,094	1.3579	1.360	1.350	1.360	1.340	1.370	1,592,200	1.3579	0.74%
2025-04-28	0	1.350	1.350	1.360	1.350	1.400	2,395,180	3,254,356	1.3587	1.350	1.350	1.360	1.350	1.400	2,395,180	1.3587	-2.88%
2025-04-25	0	1.390	1.380	1.390	1.380	1.460	6,488,140	9,257,706	1.4269	1.390	1.380	1.390	1.380	1.460	6,488,140	1.4269	0.00%
2025-04-24	0	1.390	1.380	1.390	1.380	1.420	3,555,600	4,970,530	1.3979	1.390	1.380	1.390	1.380	1.420	3,555,600	1.3979	0.00%
2025-04-23	0	1.390	1.380	1.390	1.380	1.400	3,046,718	4,227,546	1.3876	1.390	1.380	1.390	1.380	1.400	3,046,718	1.3876	0.00%
2025-04-22	0	1.390	1.380	1.390	1.370	1.400	2,893,102	4,002,479	1.3835	1.390	1.380	1.390	1.370	1.400	2,893,102	1.3835	2.21%
2025-04-17	0	1.360	1.360	1.380	1.330	1.400	3,308,600	4,521,203	1.3665	1.360	1.360	1.380	1.330	1.400	3,308,600	1.3665	1.49%
2025-04-16	0	1.340	1.340	1.350	1.320	1.370	2,303,600	3,085,409	1.3394	1.340	1.340	1.350	1.320	1.370	2,303,600	1.3394	-1.47%
2025-04-15	0	1.360	1.350	1.360	1.350	1.390	2,553,400	3,482,056	1.3637	1.360	1.350	1.360	1.350	1.390	2,553,400	1.3637	-2.16%
2025-04-14	0	1.390	1.390	1.400	1.360	1.420	8,365,000	11,641,764	1.3917	1.390	1.390	1.400	1.360	1.420	8,365,000	1.3917	3.73%
2025-04-11	0	1.340	1.340	1.350	1.320	1.440	14,526,400	20,136,774	1.3862	1.340	1.340	1.350	1.320	1.440	14,526,400	1.3862	0.75%
2025-04-10	0	1.330	1.330	1.340	1.300	1.360	5,015,800	6,704,642	1.3367	1.330	1.330	1.340	1.300	1.360	5,015,800	1.3367	3.91%
2025-04-09	0	1.280	1.280	1.290	1.190	1.300	5,893,294	7,431,101	1.2609	1.280	1.280	1.290	1.190	1.300	5,893,294	1.2609	4.07%
2025-04-08	0	1.230	1.220	1.230	1.190	1.260	6,042,000	7,401,402	1.2250	1.230	1.220	1.230	1.190	1.260	6,042,000	1.2250	4.24%
2025-04-07	0	1.180	1.170	1.180	1.170	1.320	10,479,200	12,826,597	1.2240	1.180	1.170	1.180	1.170	1.320	10,479,200	1.2240	-15.71%
2025-04-03	0	1.400	1.400	1.420	1.380	1.490	15,460,800	22,202,077	1.4360	1.400	1.400	1.420	1.380	1.490	15,460,800	1.4360	0.00%
2025-04-02	0	1.400	1.400	1.410	1.380	1.410	1,559,200	2,178,881	1.3974	1.400	1.400	1.410	1.380	1.410	1,559,200	1.3974	0.72%
2025-04-01	0	1.390	1.390	1.400	1.380	1.410	2,207,600	3,087,730	1.3987	1.390	1.390	1.400	1.380	1.410	2,207,600	1.3987	0.72%
2025-03-31	0	1.380	1.370	1.380	1.360	1.440	4,841,700	6,723,144	1.3886	1.380	1.370	1.380	1.360	1.440	4,841,700	1.3886	-2.82%
2025-03-28	0	1.420	1.410	1.420	1.410	1.490	5,678,600	8,201,684	1.4443	1.420	1.410	1.420	1.410	1.490	5,678,600	1.4443	-4.05%
2025-03-27	0	1.480	1.480	1.490	1.460	1.510	3,365,800	5,018,122	1.4909	1.480	1.480	1.490	1.460	1.510	3,365,800	1.4909	-0.67%
2025-03-26	0	1.490	1.480	1.490	1.470	1.520	7,205,000	10,688,816	1.4835	1.490	1.480	1.490	1.470	1.520	7,205,000	1.4835	1.36%
2025-03-25	0	1.470	1.470	1.480	1.460	1.480	2,422,600	3,563,086	1.4708	1.470	1.470	1.480	1.460	1.480	2,422,600	1.4708	0.00%
2025-03-24	0	1.470	1.470	1.480	1.460	1.510	2,815,200	4,163,648	1.4790	1.470	1.470	1.480	1.460	1.510	2,815,200	1.4790	-2.00%
2025-03-21	0	1.500	1.500	1.510	1.490	1.560	4,108,200	6,237,808	1.5184	1.500	1.500	1.510	1.490	1.560	4,108,200	1.5184	-3.85%
2025-03-20	0	1.560	1.550	1.560	1.550	1.600	5,358,400	8,426,750	1.5726	1.560	1.550	1.560	1.550	1.600	5,358,400	1.5726	-0.64%
2025-03-19	0	1.570	1.560	1.570	1.540	1.570	2,233,400	3,481,604	1.5589	1.570	1.560	1.570	1.540	1.570	2,233,400	1.5589	0.64%
2025-03-18	0	1.560	1.560	1.570	1.540	1.570	3,389,800	5,270,811	1.5549	1.560	1.560	1.570	1.540	1.570	3,389,800	1.5549	1.30%
2025-03-17	0	1.540	1.540	1.550	1.540	1.570	4,490,611	6,964,648	1.5509	1.540	1.540	1.550	1.540	1.570	4,490,611	1.5509	1.99%
2025-03-14	0	1.510	1.510	1.520	1.450	1.530	6,802,005	10,188,557	1.4979	1.510	1.510	1.520	1.450	1.530	6,802,005	1.4979	3.42%
2025-03-13	0	1.460	1.450	1.460	1.430	1.470	4,462,800	6,463,662	1.4483	1.460	1.450	1.460	1.430	1.470	4,462,800	1.4483	0.00%
2025-03-12	0	1.460	1.450	1.460	1.440	1.490	3,578,900	5,246,455	1.4659	1.460	1.450	1.460	1.440	1.490	3,578,900	1.4659	-0.68%
2025-03-11	0	1.470	1.470	1.480	1.450	1.490	6,960,400	10,221,518	1.4685	1.470	1.470	1.480	1.450	1.490	6,960,400	1.4685	-2.00%
2025-03-10	0	1.500	1.500	1.510	1.490	1.550	4,561,800	6,895,236	1.5115	1.500	1.500	1.510	1.490	1.550	4,561,800	1.5115	-1.96%
2025-03-07	0	1.530	1.530	1.540	1.530	1.570	4,400,600	6,776,710	1.5400	1.530	1.530	1.540	1.530	1.570	4,400,600	1.5400	-1.92%
2025-03-06	0	1.560	1.560	1.570	1.520	1.580	7,984,400	12,350,090	1.5468	1.560	1.560	1.570	1.520	1.580	7,984,400	1.5468	2.63%
2025-03-05	0	1.520	1.520	1.530	1.500	1.550	5,663,140	8,601,486	1.5189	1.520	1.520	1.530	1.500	1.550	5,663,140	1.5189	0.00%
2025-03-04	0	1.520	1.520	1.530	1.500	1.550	6,278,240	9,515,765	1.5157	1.520	1.520	1.530	1.500	1.550	6,278,240	1.5157	-1.94%
2025-03-03	0	1.550	1.540	1.550	1.540	1.630	8,953,800	14,207,460	1.5868	1.550	1.540	1.550	1.540	1.630	8,953,800	1.5868	0.65%
2025-02-28	0	1.540	1.540	1.550	1.530	1.650	6,551,000	10,294,766	1.5715	1.540	1.540	1.550	1.530	1.650	6,551,000	1.5715	-5.52%
2025-02-27	0	1.630	1.620	1.630	1.560	1.630	9,347,540	14,956,663	1.6001	1.630	1.620	1.630	1.560	1.630	9,347,540	1.6001	3.82%
2025-02-26	0	1.570	1.570	1.580	1.510	1.590	12,575,811	19,542,206	1.5540	1.570	1.570	1.580	1.510	1.590	12,575,811	1.5540	3.97%
2025-02-25	0	1.510	1.500	1.510	1.500	1.560	5,939,921	9,053,639	1.5242	1.510	1.500	1.510	1.500	1.560	5,939,921	1.5242	-3.21%
2025-02-24	0	1.560	1.550	1.560	1.530	1.590	7,909,000	12,373,256	1.5645	1.560	1.550	1.560	1.530	1.590	7,909,000	1.5645	0.65%
2025-02-21	0	1.550	1.550	1.560	1.520	1.570	5,739,000	8,833,380	1.5392	1.550	1.550	1.560	1.520	1.570	5,739,000	1.5392	0.65%
2025-02-20	0	1.540	1.540	1.550	1.520	1.570	5,745,422	8,900,751	1.5492	1.540	1.540	1.550	1.520	1.570	5,745,422	1.5492	-0.65%
2025-02-19	0	1.550	1.540	1.550	1.520	1.560	4,664,080	7,210,148	1.5459	1.550	1.540	1.550	1.520	1.560	4,664,080	1.5459	0.00%
2025-02-18	0	1.550	1.540	1.550	1.530	1.620	10,588,600	16,564,833	1.5644	1.550	1.540	1.550	1.530	1.620	10,588,600	1.5644	-3.73%
2025-02-17	0	1.610	1.600	1.610	1.580	1.660	7,740,540	12,464,236	1.6103	1.610	1.600	1.610	1.580	1.660	7,740,540	1.6103	0.00%
2025-02-14	0	1.610	1.600	1.610	1.570	1.620	12,140,860	19,354,954	1.5942	1.610	1.600	1.610	1.570	1.620	12,140,860	1.5942	1.90%
2025-02-13	0	1.580	1.580	1.590	1.570	1.670	14,699,200	23,788,070	1.6183	1.580	1.580	1.590	1.570	1.670	14,699,200	1.6183	-4.82%
2025-02-12	0	1.660	1.650	1.660	1.550	1.670	22,089,600	35,628,208	1.6129	1.660	1.650	1.660	1.550	1.670	22,089,600	1.6129	7.10%
2025-02-11	0	1.550	1.540	1.550	1.540	1.620	6,521,600	10,192,854	1.5629	1.550	1.540	1.550	1.540	1.620	6,521,600	1.5629	-2.52%
2025-02-10	0	1.590	1.580	1.590	1.530	1.600	14,131,460	22,123,316	1.5655	1.590	1.580	1.590	1.530	1.600	14,131,460	1.5655	3.25%
2025-02-07	0	1.540	1.530	1.540	1.510	1.580	13,281,360	20,555,403	1.5477	1.540	1.530	1.540	1.510	1.580	13,281,360	1.5477	0.65%
2025-02-06	0	1.530	1.520	1.530	1.510	1.540	3,416,200	5,207,024	1.5242	1.530	1.520	1.530	1.510	1.540	3,416,200	1.5242	0.00%
2025-02-05	0	1.530	1.520	1.530	1.520	1.560	5,125,112	7,894,996	1.5405	1.530	1.520	1.530	1.520	1.560	5,125,112	1.5405	-4.97%
2025-02-04	0	1.610	1.610	1.620	1.480	1.620	1,228,000	1,905,138	1.5514	1.610	1.610	1.620	1.480	1.620	1,228,000	1.5514	3.87%
2025-02-03	0	1.550	1.550	1.580	1.500	1.590	852,800	1,314,870	1.5418	1.550	1.550	1.580	1.500	1.590	852,800	1.5418	1.97%
2025-01-28	0	1.520	1.490	1.520	-	-	0	0	-	1.520	1.490	1.520	-	-	0	-	-1.30%
2025-01-27	0	1.540	1.530	1.540	1.520	1.590	4,151,960	6,420,074	1.5463	1.540	1.530	1.540	1.520	1.590	4,151,960	1.5463	-1.28%
2025-01-24	0	1.560	1.550	1.560	1.530	1.570	3,809,800	5,921,377	1.5542	1.560	1.550	1.560	1.530	1.570	3,809,800	1.5542	0.00%
2025-01-23	0	1.560	1.560	1.570	1.550	1.610	5,079,600	8,021,283	1.5791	1.560	1.560	1.570	1.550	1.610	5,079,600	1.5791	-0.64%
2025-01-22	0	1.570	1.550	1.570	1.540	1.610	5,467,900	8,582,955	1.5697	1.570	1.550	1.570	1.540	1.610	5,467,900	1.5697	-3.68%
2025-01-21	0	1.630	1.610	1.630	1.610	1.710	9,165,800	15,243,329	1.6631	1.630	1.610	1.630	1.610	1.710	9,165,800	1.6631	-0.61%
2025-01-20	0	1.640	1.610	1.640	1.600	1.660	3,540,800	5,794,234	1.6364	1.640	1.610	1.640	1.600	1.660	3,540,800	1.6364	0.00%
2025-01-17	0	1.640	1.620	1.640	1.610	1.650	2,711,200	4,416,037	1.6288	1.640	1.620	1.640	1.610	1.650	2,711,200	1.6288	0.61%
2025-01-16	0	1.630	1.630	1.640	1.610	1.680	3,797,222	6,238,884	1.6430	1.630	1.630	1.640	1.610	1.680	3,797,222	1.6430	0.62%
2025-01-15	0	1.620	1.610	1.620	1.600	1.650	1,723,800	2,781,848	1.6138	1.620	1.610	1.620	1.600	1.650	1,723,800	1.6138	0.00%
2025-01-14	0	1.620	1.610	1.620	1.550	1.640	4,322,687	6,941,987	1.6059	1.620	1.610	1.620	1.550	1.640	4,322,687	1.6059	3.18%
2025-01-13	0	1.570	1.560	1.570	1.550	1.580	3,075,913	4,829,990	1.5703	1.570	1.560	1.570	1.550	1.580	3,075,913	1.5703	-1.26%
2025-01-10	0	1.590	1.570	1.590	1.560	1.720	5,977,920	9,792,037	1.6380	1.590	1.570	1.590	1.560	1.720	5,977,920	1.6380	-4.22%
2025-01-09	0	1.660	1.650	1.660	1.640	1.670	2,114,000	3,500,373	1.6558	1.660	1.650	1.660	1.640	1.670	2,114,000	1.6558	0.61%
2025-01-08	0	1.650	1.630	1.650	1.600	1.690	5,526,000	9,061,934	1.6399	1.650	1.630	1.650	1.600	1.690	5,526,000	1.6399	-1.79%
2025-01-07	0	1.680	1.680	1.700	1.650	1.720	6,463,800	10,856,831	1.6796	1.680	1.680	1.700	1.650	1.720	6,463,800	1.6796	-1.75%
2025-01-06	0	1.710	1.710	1.720	1.700	1.880	10,066,200	17,640,034	1.7524	1.710	1.710	1.720	1.700	1.880	10,066,200	1.7524	-2.29%
2025-01-03	0	1.750	1.750	1.760	1.730	1.850	13,196,211	23,456,919	1.7775	1.750	1.750	1.760	1.730	1.850	13,196,211	1.7775	-4.89%
2025-01-02	0	1.840	1.840	1.850	1.770	2.090	57,953,611	113,712,796	1.9621	1.840	1.840	1.850	1.770	2.090	57,953,611	1.9621	3.37%
2024-12-31	0	1.780	1.780	1.790	1.770	1.840	1,290,600	2,312,594	1.7919	1.780	1.780	1.790	1.770	1.840	1,290,600	1.7919	-1.11%
2024-12-30	0	1.800	1.790	1.800	1.760	1.870	3,709,200	6,645,461	1.7916	1.800	1.790	1.800	1.760	1.870	3,709,200	1.7916	-1.64%
2024-12-27	0	1.830	1.830	1.840	1.810	1.870	4,990,200	9,148,750	1.8333	1.830	1.830	1.840	1.810	1.870	4,990,200	1.8333	-0.54%
2024-12-24	0	1.840	1.820	1.840	1.800	1.840	1,776,800	3,231,688	1.8188	1.840	1.820	1.840	1.800	1.840	1,776,800	1.8188	1.10%
2024-12-23	0	1.820	1.810	1.820	1.800	1.880	5,409,240	9,871,819	1.8250	1.820	1.810	1.820	1.800	1.880	5,409,240	1.8250	-2.15%
2024-12-20	0	1.860	1.860	1.870	1.860	1.920	3,606,800	6,789,266	1.8824	1.860	1.860	1.870	1.860	1.920	3,606,800	1.8824	-1.59%
2024-12-19	0	1.890	1.880	1.890	1.870	1.920	5,856,200	11,082,771	1.8925	1.890	1.880	1.890	1.870	1.920	5,856,200	1.8925	-3.08%
2024-12-18	0	1.950	1.940	1.950	1.930	1.970	5,396,400	10,506,371	1.9469	1.950	1.940	1.950	1.930	1.970	5,396,400	1.9469	0.52%
2024-12-17	0	1.940	1.930	1.940	1.910	2.010	10,022,400	19,500,215	1.9457	1.940	1.930	1.940	1.910	2.010	10,022,400	1.9457	-4.43%
2024-12-16	0	2.030	2.020	2.030	2.000	2.140	13,635,600	28,260,874	2.0726	2.030	2.020	2.030	2.000	2.140	13,635,600	2.0726	0.50%
2024-12-13	0	2.020	2.020	2.030	2.020	2.170	10,932,000	22,570,969	2.0647	2.020	2.020	2.030	2.020	2.170	10,932,000	2.0647	-6.91%
2024-12-12	0	2.170	2.170	2.180	2.080	2.230	24,132,120	52,239,517	2.1647	2.170	2.170	2.180	2.080	2.230	24,132,120	2.1647	1.88%
2024-12-11	0	2.130	2.130	2.140	2.040	2.180	18,722,200	39,612,713	2.1158	2.130	2.130	2.140	2.040	2.180	18,722,200	2.1158	4.41%
2024-12-10	0	2.040	2.030	2.040	2.030	2.300	25,881,300	54,988,815	2.1247	2.040	2.030	2.040	2.030	2.300	25,881,300	2.1247	-5.12%
2024-12-09	0	2.150	2.150	2.160	1.960	2.170	18,321,200	37,440,969	2.0436	2.150	2.150	2.160	1.960	2.170	18,321,200	2.0436	4.88%
2024-12-06	0	2.050	2.040	2.050	1.980	2.100	12,209,380	24,975,328	2.0456	2.050	2.040	2.050	1.980	2.100	12,209,380	2.0456	0.99%
2024-12-05	0	2.030	2.020	2.030	2.000	2.040	6,201,600	12,512,151	2.0176	2.030	2.020	2.030	2.000	2.040	6,201,600	2.0176	1.00%
2024-12-04	0	2.010	2.010	2.020	1.990	2.130	12,419,811	25,649,604	2.0652	2.010	2.010	2.020	1.990	2.130	12,419,811	2.0652	-1.47%
2024-12-03	0	2.040	2.040	2.050	2.010	2.090	11,965,600	24,544,635	2.0513	2.040	2.040	2.050	2.010	2.090	11,965,600	2.0513	-2.86%
2024-12-02	0	2.100	2.090	2.100	2.020	2.210	37,231,320	78,528,454	2.1092	2.100	2.090	2.100	2.020	2.210	37,231,320	2.1092	3.96%
2024-11-29	0	2.020	2.020	2.030	1.960	2.070	26,556,000	53,499,004	2.0146	2.020	2.020	2.030	1.960	2.070	26,556,000	2.0146	2.02%
2024-11-28	0	1.980	1.970	1.980	1.910	2.160	32,967,000	67,023,076	2.0330	1.980	1.970	1.980	1.910	2.160	32,967,000	2.0330	2.59%
2024-11-27	0	1.930	1.920	1.930	1.790	1.940	15,061,800	28,282,630	1.8778	1.930	1.920	1.930	1.790	1.940	15,061,800	1.8778	2.66%
2024-11-26	0	1.880	1.880	1.890	1.860	1.940	10,072,800	19,062,880	1.8925	1.880	1.880	1.890	1.860	1.940	10,072,800	1.8925	-1.57%
2024-11-25	0	1.910	1.910	1.920	1.840	1.960	17,031,600	32,331,608	1.8983	1.910	1.910	1.920	1.840	1.960	17,031,600	1.8983	0.00%
2024-11-22	0	1.910	1.910	1.920	1.900	2.070	27,151,400	53,911,598	1.9856	1.910	1.910	1.920	1.900	2.070	27,151,400	1.9856	-5.45%
2024-11-21	0	2.020	2.020	2.030	2.010	2.160	27,913,411	57,945,400	2.0759	2.020	2.020	2.030	2.010	2.160	27,913,411	2.0759	-5.61%
2024-11-20	0	2.140	2.140	2.150	2.020	2.380	101,085,120	221,253,265	2.1888	2.140	2.140	2.150	2.020	2.380	101,085,120	2.1888	1.90%
2024-11-19	0	2.100	2.090	2.100	2.000	2.360	122,636,000	263,482,469	2.1485	2.100	2.090	2.100	2.000	2.360	122,636,000	2.1485	-12.50%
2024-11-18	0	2.400	2.400	2.410	1.940	2.790	226,121,097	558,716,381	2.4709	2.400	2.400	2.410	1.940	2.790	226,121,097	2.4709	34.08%
2024-11-15	0	1.790	1.790	1.800	1.790	1.900	4,950,600	9,110,925	1.8404	1.790	1.790	1.800	1.790	1.900	4,950,600	1.8404	-3.76%
2024-11-14	0	1.860	1.850	1.860	1.830	2.030	9,543,800	18,326,880	1.9203	1.860	1.850	1.860	1.830	2.030	9,543,800	1.9203	-6.53%
2024-11-13	0	1.990	1.980	1.990	1.950	2.230	29,555,800	61,187,656	2.0702	1.990	1.980	1.990	1.950	2.230	29,555,800	2.0702	-3.86%
2024-11-12	0	2.070	2.070	2.080	2.070	2.450	70,061,426	156,168,773	2.2290	2.070	2.070	2.080	2.070	2.450	70,061,426	2.2290	-21.89%
2024-11-11	0	2.650	2.640	2.650	2.350	2.660	48,543,480	121,418,356	2.5012	2.650	2.640	2.650	2.350	2.660	48,543,480	2.5012	17.78%
2024-11-08	0	2.250	2.240	2.250	2.050	2.320	36,488,699	80,559,752	2.2078	2.250	2.240	2.250	2.050	2.320	36,488,699	2.2078	6.13%
2024-11-07	0	2.120	2.110	2.120	1.730	2.150	36,447,651	73,370,320	2.0130	2.120	2.110	2.120	1.730	2.150	36,447,651	2.0130	22.54%
2024-11-06	0	1.730	1.710	1.730	1.680	1.760	3,814,420	6,602,003	1.7308	1.730	1.710	1.730	1.680	1.760	3,814,420	1.7308	0.58%
2024-11-05	0	1.720	1.700	1.720	1.630	1.720	3,622,200	6,102,749	1.6848	1.720	1.700	1.720	1.630	1.720	3,622,200	1.6848	4.24%
2024-11-04	0	1.650	1.630	1.650	1.620	1.650	914,460	1,499,665	1.6399	1.650	1.630	1.650	1.620	1.650	914,460	1.6399	0.00%
2024-11-01	0	1.650	1.640	1.650	1.600	1.670	1,953,000	3,182,066	1.6293	1.650	1.640	1.650	1.600	1.670	1,953,000	1.6293	0.00%
2024-10-31	0	1.650	1.650	1.670	1.630	1.710	3,065,600	5,123,631	1.6713	1.650	1.650	1.670	1.630	1.710	3,065,600	1.6713	-0.60%
2024-10-30	0	1.660	1.660	1.670	1.650	1.710	2,861,600	4,808,877	1.6805	1.660	1.660	1.670	1.650	1.710	2,861,600	1.6805	-1.19%
2024-10-29	0	1.680	1.670	1.680	1.670	1.750	2,960,000	5,013,819	1.6939	1.680	1.670	1.680	1.670	1.750	2,960,000	1.6939	-4.00%
2024-10-28	0	1.750	1.740	1.750	1.670	1.760	4,746,600	8,220,029	1.7318	1.750	1.740	1.750	1.670	1.760	4,746,600	1.7318	2.94%
2024-10-25	0	1.700	1.690	1.700	1.640	1.750	7,273,355	12,437,595	1.7100	1.700	1.690	1.700	1.640	1.750	7,273,355	1.7100	3.03%
2024-10-24	0	1.650	1.640	1.650	1.630	1.710	5,731,220	9,574,362	1.6706	1.650	1.640	1.650	1.630	1.710	5,731,220	1.6706	0.61%
2024-10-23	0	1.640	1.640	1.650	1.620	1.670	2,655,000	4,382,591	1.6507	1.640	1.640	1.650	1.620	1.670	2,655,000	1.6507	1.23%
2024-10-22	0	1.620	1.620	1.630	1.590	1.640	1,631,904	2,645,260	1.6210	1.620	1.620	1.630	1.590	1.640	1,631,904	1.6210	0.62%
2024-10-21	0	1.610	1.610	1.620	1.570	1.680	3,932,800	6,392,811	1.6255	1.610	1.610	1.620	1.570	1.680	3,932,800	1.6255	-2.42%
2024-10-18	0	1.650	1.630	1.650	1.540	1.680	4,774,640	7,696,033	1.6119	1.650	1.630	1.650	1.540	1.680	4,774,640	1.6119	3.77%
2024-10-17	0	1.590	1.580	1.590	1.570	1.720	2,745,800	4,531,201	1.6502	1.590	1.580	1.590	1.570	1.720	2,745,800	1.6502	-6.47%
2024-10-16	0	1.700	1.690	1.700	1.610	1.730	6,859,143	11,543,160	1.6829	1.700	1.690	1.700	1.610	1.730	6,859,143	1.6829	6.25%
2024-10-15	0	1.600	1.580	1.600	1.560	1.670	4,442,000	7,117,902	1.6024	1.600	1.580	1.600	1.560	1.670	4,442,000	1.6024	-1.23%
2024-10-14	0	1.620	1.620	1.630	1.600	1.740	5,460,760	9,019,175	1.6516	1.620	1.620	1.630	1.600	1.740	5,460,760	1.6516	-4.71%
2024-10-10	0	1.700	1.690	1.700	1.620	1.740	8,534,200	14,452,093	1.6934	1.700	1.690	1.700	1.620	1.740	8,534,200	1.6934	1.80%
2024-10-09	0	1.670	1.640	1.670	1.600	1.860	12,079,600	20,618,530	1.7069	1.670	1.640	1.670	1.600	1.860	12,079,600	1.7069	-7.73%
2024-10-08	0	1.810	1.800	1.810	1.690	2.640	30,326,440	60,822,711	2.0056	1.810	1.800	1.810	1.690	2.640	30,326,440	2.0056	-30.38%
2024-10-07	0	2.600	2.550	2.600	2.400	2.750	1,890,664	4,663,007	2.4663	2.600	2.550	2.600	2.400	2.750	1,890,664	2.4663	8.33%
2024-10-04	0	2.400	2.380	2.400	2.280	2.480	1,169,356	2,806,049	2.3997	2.400	2.380	2.400	2.280	2.480	1,169,356	2.3997	3.00%
2024-10-03	0	2.330	2.300	2.320	2.170	2.570	1,751,000	4,016,708	2.2940	2.330	2.300	2.320	2.170	2.570	1,751,000	2.2940	-8.63%
2024-10-02	0	2.550	2.550	2.580	2.100	2.810	3,372,454	8,035,518	2.3827	2.550	2.550	2.580	2.100	2.810	3,372,454	2.3827	19.72%
2024-09-30	0	2.130	2.120	2.130	2.070	2.300	31,531,462	69,327,347	2.1987	2.130	2.120	2.130	2.070	2.300	31,531,462	2.1987	8.12%
2024-09-27	0	1.970	1.970	1.980	1.650	1.970	30,998,942	56,205,850	1.8132	1.970	1.970	1.980	1.650	1.970	30,998,942	1.8132	23.90%
2024-09-26	0	1.590	1.580	1.590	1.290	1.590	20,925,866	30,007,479	1.4340	1.590	1.580	1.590	1.290	1.590	20,925,866	1.4340	21.37%
2024-09-25	0	1.310	1.280	1.310	1.200	1.430	15,822,624	21,014,630	1.3281	1.310	1.280	1.310	1.200	1.430	15,822,624	1.3281	10.08%
2024-09-24	0	1.190	1.180	1.190	1.120	1.190	2,701,000	3,136,948	1.1614	1.190	1.180	1.190	1.120	1.190	2,701,000	1.1614	7.21%
2024-09-23	0	1.110	1.100	1.110	1.100	1.130	266,096	295,413	1.1102	1.110	1.100	1.110	1.100	1.130	266,096	1.1102	0.91%
2024-09-20	0	1.100	1.100	1.130	1.100	1.140	1,872,000	2,082,987	1.1127	1.100	1.100	1.130	1.100	1.140	1,872,000	1.1127	-2.65%
2024-09-19	0	1.130	1.120	1.130	1.090	1.140	913,200	1,022,668	1.1199	1.130	1.120	1.130	1.090	1.140	913,200	1.1199	3.67%
2024-09-17	0	1.090	1.050	1.270	-	-	0	0	-	1.090	1.050	1.270	-	-	0	-	0.00%
2024-09-16	0	1.090	1.050	1.090	-	-	0	0	-	1.090	1.050	1.090	-	-	0	-	0.00%
2024-09-13	0	1.090	1.080	1.090	1.070	1.100	433,200	470,290	1.0856	1.090	1.080	1.090	1.070	1.100	433,200	1.0856	0.93%
2024-09-12	0	1.080	1.070	1.080	1.060	1.080	352,200	375,741	1.0668	1.080	1.070	1.080	1.060	1.080	352,200	1.0668	1.89%
2024-09-11	0	1.060	1.060	1.070	1.050	1.090	879,800	935,022	1.0628	1.060	1.060	1.070	1.050	1.090	879,800	1.0628	-1.85%
2024-09-10	0	1.080	1.080	1.090	1.060	1.130	805,662	879,340	1.0915	1.080	1.080	1.090	1.060	1.130	805,662	1.0915	-1.82%
2024-09-09	0	1.100	1.090	1.100	1.090	1.110	376,360	411,886	1.0944	1.100	1.090	1.100	1.090	1.110	376,360	1.0944	-1.79%
2024-09-05	0	1.120	1.110	1.120	1.100	1.150	936,168	1,057,451	1.1296	1.120	1.110	1.120	1.100	1.150	936,168	1.1296	1.82%
2024-09-04	0	1.100	1.080	1.100	1.080	1.110	167,200	183,282	1.0962	1.100	1.080	1.100	1.080	1.110	167,200	1.0962	0.00%
2024-09-03	0	1.100	1.090	1.100	1.090	1.110	336,400	369,512	1.0984	1.100	1.090	1.100	1.090	1.110	336,400	1.0984	0.92%
2024-09-02	0	1.090	1.080	1.090	1.080	1.110	491,921	539,480	1.0967	1.090	1.080	1.090	1.080	1.110	491,921	1.0967	-1.80%
2024-08-30	0	1.110	1.100	1.110	1.080	1.150	1,824,040	2,019,782	1.1073	1.110	1.100	1.110	1.080	1.150	1,824,040	1.1073	1.83%
2024-08-29	0	1.090	1.080	1.090	1.080	1.110	1,447,040	1,574,278	1.0879	1.090	1.080	1.090	1.080	1.110	1,447,040	1.0879	-2.68%
2024-08-28	0	1.120	1.110	1.120	1.110	1.180	1,323,000	1,485,692	1.1230	1.120	1.110	1.120	1.110	1.180	1,323,000	1.1230	-2.61%
2024-08-27	0	1.150	1.150	1.160	1.140	1.190	981,836	1,140,538	1.1616	1.150	1.150	1.160	1.140	1.190	981,836	1.1616	-2.54%
2024-08-26	0	1.180	1.170	1.180	1.180	1.230	1,126,400	1,350,238	1.1987	1.180	1.170	1.180	1.180	1.230	1,126,400	1.1987	-1.67%
2024-08-23	0	1.200	1.180	1.200	1.190	1.210	95,800	114,125	1.1913	1.200	1.180	1.200	1.190	1.210	95,800	1.1913	0.00%
2024-08-22	0	1.200	1.190	1.200	1.190	1.220	306,200	368,002	1.2018	1.200	1.190	1.200	1.190	1.220	306,200	1.2018	0.00%
2024-08-21	0	1.200	1.200	1.210	1.200	1.220	230,600	278,064	1.2058	1.200	1.200	1.210	1.200	1.220	230,600	1.2058	-1.64%
2024-08-20	0	1.220	1.200	1.220	1.200	1.230	276,800	335,586	1.2124	1.220	1.200	1.220	1.200	1.230	276,800	1.2124	0.00%
2024-08-19	0	1.220	1.210	1.220	1.210	1.240	397,800	486,813	1.2238	1.220	1.210	1.220	1.210	1.240	397,800	1.2238	0.00%
2024-08-16	0	1.220	1.210	1.220	1.210	1.250	673,800	822,839	1.2212	1.220	1.210	1.220	1.210	1.250	673,800	1.2212	-0.81%
2024-08-15	0	1.230	1.220	1.230	1.220	1.250	231,400	285,891	1.2355	1.230	1.220	1.230	1.220	1.250	231,400	1.2355	0.00%
2024-08-14	0	1.230	1.210	1.230	1.220	1.260	185,411	228,109	1.2303	1.230	1.210	1.230	1.220	1.260	185,411	1.2303	0.00%
2024-08-13	0	1.230	1.220	1.230	1.230	1.260	396,347	491,491	1.2401	1.230	1.220	1.230	1.230	1.260	396,347	1.2401	-1.60%
2024-08-12	0	1.250	1.240	1.250	1.240	1.260	170,000	211,418	1.2436	1.250	1.240	1.250	1.240	1.260	170,000	1.2436	-0.79%
2024-08-09	0	1.260	1.240	1.260	1.240	1.290	783,800	993,460	1.2675	1.260	1.240	1.260	1.240	1.290	783,800	1.2675	0.80%
2024-08-08	0	1.250	1.240	1.250	1.220	1.270	704,600	874,438	1.2410	1.250	1.240	1.250	1.220	1.270	704,600	1.2410	1.63%
2024-08-07	0	1.230	1.230	1.240	1.230	1.260	270,200	335,902	1.2432	1.230	1.230	1.240	1.230	1.260	270,200	1.2432	-0.81%
2024-08-06	0	1.240	1.230	1.240	1.230	1.260	210,400	262,008	1.2453	1.240	1.230	1.240	1.230	1.260	210,400	1.2453	0.81%
2024-08-05	0	1.230	1.220	1.230	1.220	1.280	343,800	424,198	1.2339	1.230	1.220	1.230	1.220	1.280	343,800	1.2339	-2.38%
2024-08-02	0	1.260	1.260	1.270	1.240	1.280	493,200	625,804	1.2689	1.260	1.260	1.270	1.240	1.280	493,200	1.2689	-0.79%
2024-08-01	0	1.270	1.270	1.280	1.250	1.280	345,820	437,540	1.2652	1.270	1.270	1.280	1.250	1.280	345,820	1.2652	0.00%
2024-07-31	0	1.270	1.260	1.270	1.220	1.270	305,600	381,127	1.2471	1.270	1.260	1.270	1.220	1.270	305,600	1.2471	4.10%
2024-07-30	0	1.220	1.200	1.220	1.200	1.230	475,000	576,829	1.2144	1.220	1.200	1.220	1.200	1.230	475,000	1.2144	0.83%
2024-07-29	0	1.210	1.210	1.220	1.200	1.220	81,496	99,100	1.2160	1.210	1.210	1.220	1.200	1.220	81,496	1.2160	-0.82%
2024-07-26	0	1.220	1.210	1.220	1.210	1.230	203,400	247,130	1.2150	1.220	1.210	1.220	1.210	1.230	203,400	1.2150	0.00%
2024-07-25	0	1.220	1.200	1.220	1.180	1.210	189,400	227,326	1.2002	1.220	1.200	1.220	1.180	1.210	189,400	1.2002	0.83%
2024-07-24	0	1.210	1.190	1.210	1.170	1.220	563,200	677,252	1.2025	1.210	1.190	1.210	1.170	1.220	563,200	1.2025	0.00%
2024-07-23	0	1.210	1.200	1.210	1.200	1.240	206,440	251,732	1.2194	1.210	1.200	1.210	1.200	1.240	206,440	1.2194	-1.63%
2024-07-22	0	1.230	1.210	1.230	1.210	1.230	287,200	350,000	1.2187	1.230	1.210	1.230	1.210	1.230	287,200	1.2187	0.00%
2024-07-19	0	1.230	1.220	1.230	1.210	1.230	423,600	517,672	1.2221	1.230	1.220	1.230	1.210	1.230	423,600	1.2221	-1.60%
2024-07-18	0	1.250	1.240	1.250	1.220	1.260	760,600	943,318	1.2402	1.250	1.240	1.250	1.220	1.260	760,600	1.2402	-1.57%
2024-07-17	0	1.270	1.260	1.270	1.250	1.280	320,600	406,264	1.2672	1.270	1.260	1.270	1.250	1.280	320,600	1.2672	1.60%
2024-07-16	0	1.250	1.240	1.250	1.240	1.270	781,580	976,573	1.2495	1.250	1.240	1.250	1.240	1.270	781,580	1.2495	0.00%
2024-07-15	0	1.250	1.240	1.250	1.240	1.330	714,000	907,858	1.2715	1.250	1.240	1.250	1.240	1.330	714,000	1.2715	-4.58%
2024-07-12	0	1.310	1.300	1.310	1.300	1.350	865,340	1,137,814	1.3149	1.310	1.300	1.310	1.300	1.350	865,340	1.3149	0.77%
2024-07-11	0	1.300	1.290	1.300	1.280	1.310	896,800	1,155,664	1.2887	1.300	1.290	1.300	1.280	1.310	896,800	1.2887	2.36%
2024-07-10	0	1.270	1.240	1.270	1.220	1.320	2,680,041	3,363,955	1.2552	1.270	1.240	1.270	1.220	1.320	2,680,041	1.2552	-4.51%
2024-07-09	0	1.330	1.330	1.340	1.320	1.400	736,595	981,011	1.3318	1.330	1.330	1.340	1.320	1.400	736,595	1.3318	-2.21%
2024-07-08	0	1.360	1.340	1.360	1.340	1.410	1,120,200	1,538,864	1.3737	1.360	1.340	1.360	1.340	1.410	1,120,200	1.3737	-3.55%
2024-07-05	0	1.410	1.400	1.410	1.400	1.470	891,800	1,266,942	1.4207	1.410	1.400	1.410	1.400	1.470	891,800	1.4207	0.00%
2024-07-04	0	1.410	1.400	1.410	1.400	1.480	1,026,017	1,464,451	1.4273	1.410	1.400	1.410	1.400	1.480	1,026,017	1.4273	0.00%
2024-07-03	0	1.410	1.400	1.410	1.350	1.410	1,760,282	2,441,062	1.3867	1.410	1.400	1.410	1.350	1.410	1,760,282	1.3867	2.17%
2024-07-02	0	1.380	1.370	1.380	1.360	1.430	950,900	1,316,332	1.3843	1.380	1.370	1.380	1.360	1.430	950,900	1.3843	0.73%
2024-06-28	0	1.370	1.370	1.380	1.340	1.410	563,660	771,508	1.3687	1.370	1.370	1.380	1.340	1.410	563,660	1.3687	-0.72%
2024-06-27	0	1.380	1.370	1.380	1.380	1.440	414,400	577,846	1.3944	1.380	1.370	1.380	1.380	1.440	414,400	1.3944	-2.82%
2024-06-26	0	1.420	1.420	1.440	1.370	1.470	1,520,120	2,156,989	1.4190	1.420	1.420	1.440	1.370	1.470	1,520,120	1.4190	1.43%
2024-06-25	0	1.400	1.390	1.400	1.370	1.430	562,891	787,023	1.3982	1.400	1.390	1.400	1.370	1.430	562,891	1.3982	0.72%
2024-06-24	0	1.390	1.380	1.390	1.380	1.440	916,780	1,278,704	1.3948	1.390	1.380	1.390	1.380	1.440	916,780	1.3948	-2.11%
2024-06-21	0	1.420	1.420	1.430	1.410	1.470	486,200	699,038	1.4378	1.420	1.420	1.430	1.410	1.470	486,200	1.4378	-2.07%
2024-06-20	0	1.450	1.440	1.450	1.440	1.480	150,600	217,826	1.4464	1.450	1.440	1.450	1.440	1.480	150,600	1.4464	-1.36%
2024-06-19	0	1.470	1.460	1.470	1.460	1.480	159,800	234,852	1.4697	1.470	1.460	1.470	1.460	1.480	159,800	1.4697	0.68%
2024-06-18	0	1.460	1.450	1.460	1.440	1.470	229,200	334,140	1.4579	1.460	1.450	1.460	1.440	1.470	229,200	1.4579	1.39%
2024-06-17	0	1.440	1.430	1.440	1.430	1.470	106,800	153,770	1.4398	1.440	1.430	1.440	1.430	1.470	106,800	1.4398	0.00%
2024-06-14	0	1.440	1.430	1.440	1.440	1.470	309,000	448,850	1.4526	1.440	1.430	1.440	1.440	1.470	309,000	1.4526	0.00%
2024-06-13	0	1.440	1.420	1.440	1.410	1.440	400,000	569,692	1.4242	1.440	1.420	1.440	1.410	1.440	400,000	1.4242	0.70%
2024-06-12	0	1.430	1.420	1.430	1.420	1.450	648,100	925,715	1.4284	1.430	1.420	1.430	1.420	1.450	648,100	1.4284	-0.69%
2024-06-11	0	1.440	1.430	1.440	1.430	1.460	195,200	281,564	1.4424	1.440	1.430	1.440	1.430	1.460	195,200	1.4424	-1.37%
2024-06-07	0	1.460	1.460	1.470	1.440	1.480	326,200	475,850	1.4588	1.460	1.460	1.470	1.440	1.480	326,200	1.4588	0.00%
2024-06-06	0	1.460	1.440	1.460	1.440	1.490	463,400	674,856	1.4563	1.460	1.440	1.460	1.440	1.490	463,400	1.4563	-2.01%
2024-06-05	0	1.490	1.480	1.490	1.490	1.530	153,800	231,588	1.5058	1.490	1.480	1.490	1.490	1.530	153,800	1.5058	-1.97%
2024-06-04	0	1.520	1.510	1.520	1.490	1.530	294,400	445,356	1.5128	1.520	1.510	1.520	1.490	1.530	294,400	1.5128	1.33%
2024-06-03	0	1.500	1.480	1.500	1.490	1.580	663,918	1,006,930	1.5166	1.500	1.480	1.500	1.490	1.580	663,918	1.5166	-1.96%
2024-05-31	0	1.530	1.520	1.530	1.530	1.560	82,400	127,540	1.5478	1.530	1.520	1.530	1.530	1.560	82,400	1.5478	0.00%
2024-05-30	0	1.530	1.520	1.530	1.500	1.580	814,000	1,239,364	1.5226	1.530	1.520	1.530	1.500	1.580	814,000	1.5226	-2.55%
2024-05-29	0	1.570	1.560	1.570	1.560	1.620	509,600	809,536	1.5886	1.570	1.560	1.570	1.560	1.620	509,600	1.5886	-2.48%
2024-05-28	0	1.610	1.570	1.610	1.550	1.620	777,200	1,245,450	1.6025	1.610	1.570	1.610	1.550	1.620	777,200	1.6025	1.26%
2024-05-27	0	1.590	1.590	1.600	1.500	1.600	1,760,811	2,719,674	1.5446	1.590	1.590	1.600	1.500	1.600	1,760,811	1.5446	1.92%
2024-05-24	0	1.560	1.560	1.590	1.540	1.640	2,400,000	3,794,834	1.5812	1.560	1.560	1.590	1.540	1.640	2,400,000	1.5812	-4.88%
2024-05-23	0	1.640	1.630	1.640	1.630	1.730	632,200	1,056,667	1.6714	1.640	1.630	1.640	1.630	1.730	632,200	1.6714	-5.20%
2024-05-22	0	1.730	1.700	1.730	1.660	1.770	2,350,080	4,057,272	1.7264	1.730	1.700	1.730	1.660	1.770	2,350,080	1.7264	4.22%
2024-05-21	0	1.660	1.660	1.680	1.660	1.740	1,998,888	3,395,979	1.6989	1.660	1.660	1.680	1.660	1.740	1,998,888	1.6989	-3.49%
2024-05-20	0	1.720	1.720	1.730	1.710	1.860	5,754,375	10,113,005	1.7574	1.720	1.720	1.730	1.710	1.860	5,754,375	1.7574	-4.97%
2024-05-17	0	1.810	1.800	1.810	1.720	1.820	6,474,420	11,522,235	1.7797	1.810	1.800	1.810	1.720	1.820	6,474,420	1.7797	4.62%
2024-05-16	0	1.730	1.730	1.740	1.630	1.740	6,634,740	11,338,140	1.7089	1.730	1.730	1.740	1.630	1.740	6,634,740	1.7089	6.13%
2024-05-14	0	1.630	1.620	1.630	1.580	1.660	753,484	1,220,844	1.6203	1.630	1.620	1.630	1.580	1.660	753,484	1.6203	0.62%
2024-05-13	0	1.620	1.610	1.620	1.590	1.630	900,554	1,457,578	1.6185	1.620	1.610	1.620	1.590	1.630	900,554	1.6185	1.89%
2024-05-10	0	1.590	1.580	1.590	1.560	1.660	4,124,440	6,673,196	1.6180	1.590	1.580	1.590	1.560	1.660	4,124,440	1.6180	1.92%
2024-05-09	0	1.560	1.550	1.560	1.530	1.560	630,200	973,448	1.5447	1.560	1.550	1.560	1.530	1.560	630,200	1.5447	4.00%
2024-05-08	0	1.500	1.500	1.510	1.500	1.560	371,400	565,302	1.5221	1.500	1.500	1.510	1.500	1.560	371,400	1.5221	-3.85%
2024-05-07	0	1.560	1.550	1.560	1.530	1.590	1,197,320	1,846,340	1.5421	1.560	1.550	1.560	1.530	1.590	1,197,320	1.5421	0.00%
2024-05-06	0	1.560	1.540	1.560	1.550	1.590	625,800	981,438	1.5683	1.560	1.540	1.560	1.550	1.590	625,800	1.5683	1.96%
2024-05-03	0	1.530	1.520	1.530	1.520	1.550	185,200	284,978	1.5388	1.530	1.520	1.530	1.520	1.550	185,200	1.5388	-1.92%
2024-05-02	0	1.560	1.550	1.560	1.490	1.590	60,800	93,160	1.5322	1.560	1.550	1.560	1.490	1.590	60,800	1.5322	0.00%
2024-04-30	0	1.560	1.550	1.560	1.530	1.580	764,320	1,186,859	1.5528	1.560	1.550	1.560	1.530	1.580	764,320	1.5528	-1.27%
2024-04-29	0	1.580	1.580	1.590	1.420	1.600	2,514,900	3,913,668	1.5562	1.580	1.580	1.590	1.420	1.600	2,514,900	1.5562	7.48%
2024-04-26	0	1.470	1.460	1.470	1.420	1.480	1,301,920	1,914,027	1.4702	1.470	1.460	1.470	1.420	1.480	1,301,920	1.4702	3.52%
2024-04-25	0	1.420	1.410	1.420	1.400	1.420	369,800	522,496	1.4129	1.420	1.410	1.420	1.400	1.420	369,800	1.4129	2.16%
2024-04-24	0	1.390	1.380	1.390	1.370	1.420	1,065,000	1,480,038	1.3897	1.390	1.380	1.390	1.370	1.420	1,065,000	1.3897	1.46%
2024-04-23	0	1.370	1.370	1.380	1.370	1.440	433,000	601,006	1.3880	1.370	1.370	1.380	1.370	1.440	433,000	1.3880	0.00%
2024-04-22	0	1.370	1.370	1.390	1.370	1.410	596,200	824,636	1.3832	1.370	1.370	1.390	1.370	1.410	596,200	1.3832	-1.44%
2024-04-19	0	1.390	1.390	1.400	1.380	1.410	649,200	905,780	1.3952	1.390	1.390	1.400	1.380	1.410	649,200	1.3952	0.00%
2024-04-18	0	1.390	1.390	1.400	1.380	1.500	2,154,200	3,068,496	1.4244	1.390	1.390	1.400	1.380	1.500	2,154,200	1.4244	-4.79%
2024-04-17	0	1.460	1.440	1.460	1.410	1.520	1,262,000	1,834,666	1.4538	1.460	1.440	1.460	1.410	1.520	1,262,000	1.4538	0.00%
2024-04-16	0	1.460	1.460	1.470	1.460	1.540	501,400	751,627	1.4991	1.460	1.460	1.470	1.460	1.540	501,400	1.4991	-3.95%
2024-04-15	0	1.520	1.520	1.540	1.520	1.620	356,380	544,867	1.5289	1.520	1.520	1.540	1.520	1.620	356,380	1.5289	-1.30%
2024-04-12	0	1.540	1.540	1.560	1.520	1.600	1,414,800	2,217,694	1.5675	1.540	1.540	1.560	1.520	1.600	1,414,800	1.5675	-4.35%
2024-04-11	0	1.610	1.610	1.620	1.600	1.640	616,400	998,857	1.6205	1.610	1.610	1.620	1.600	1.640	616,400	1.6205	-1.23%
2024-04-10	0	1.630	1.610	1.630	1.570	1.680	987,400	1,596,786	1.6172	1.630	1.610	1.630	1.570	1.680	987,400	1.6172	-0.61%
2024-04-09	0	1.640	1.640	1.650	1.640	1.660	171,200	281,110	1.6420	1.640	1.640	1.650	1.640	1.660	171,200	1.6420	-0.61%
2024-04-08	0	1.650	1.630	1.650	1.630	1.690	652,200	1,081,675	1.6585	1.650	1.630	1.650	1.630	1.690	652,200	1.6585	-2.37%
2024-04-05	0	1.690	1.620	1.690	-	-	0	0	-	1.690	1.620	1.690	-	-	0	-	0.00%
2024-04-03	0	1.690	1.670	1.690	1.670	1.690	359,800	603,126	1.6763	1.690	1.670	1.690	1.670	1.690	359,800	1.6763	0.60%
2024-04-02	0	1.680	1.650	1.680	1.630	1.680	589,800	978,632	1.6593	1.680	1.650	1.680	1.630	1.680	589,800	1.6593	0.60%
2024-03-28	0	1.670	1.650	1.670	1.650	1.680	205,940	341,112	1.6564	1.670	1.650	1.670	1.650	1.680	205,940	1.6564	0.60%
2024-03-27	0	1.660	1.640	1.660	1.650	1.680	549,400	912,698	1.6613	1.660	1.640	1.660	1.650	1.680	549,400	1.6613	-0.60%
2024-03-26	0	1.670	1.660	1.670	1.660	1.700	314,000	525,772	1.6744	1.670	1.660	1.670	1.660	1.700	314,000	1.6744	-1.18%
2024-03-25	0	1.690	1.670	1.690	1.680	1.700	2,734,800	4,619,559	1.6892	1.690	1.670	1.690	1.680	1.700	2,734,800	1.6892	0.60%
2024-03-22	0	1.680	1.680	1.690	1.670	1.720	986,480	1,667,469	1.6903	1.680	1.680	1.690	1.670	1.720	986,480	1.6903	-1.75%
2024-03-21	0	1.710	1.710	1.720	1.680	1.710	446,600	758,292	1.6979	1.710	1.710	1.720	1.680	1.710	446,600	1.6979	2.40%
2024-03-20	0	1.670	1.670	1.680	1.640	1.690	474,000	785,774	1.6578	1.670	1.670	1.680	1.640	1.690	474,000	1.6578	0.60%
2024-03-19	0	1.660	1.660	1.670	1.650	1.690	225,000	376,127	1.6717	1.660	1.660	1.670	1.650	1.690	225,000	1.6717	-1.78%
2024-03-18	0	1.690	1.670	1.690	1.650	1.690	163,400	274,213	1.6782	1.690	1.670	1.690	1.650	1.690	163,400	1.6782	2.42%
2024-03-15	0	1.650	1.650	1.670	1.650	1.680	323,600	538,700	1.6647	1.650	1.650	1.670	1.650	1.680	323,600	1.6647	-1.20%
2024-03-14	0	1.670	1.670	1.680	1.670	1.690	280,200	469,838	1.6768	1.670	1.670	1.680	1.670	1.690	280,200	1.6768	-0.60%
2024-03-13	0	1.680	1.670	1.680	1.670	1.690	108,400	181,820	1.6773	1.680	1.670	1.680	1.670	1.690	108,400	1.6773	0.00%
2024-03-12	0	1.680	1.680	1.690	1.640	1.690	911,910	1,522,889	1.6700	1.680	1.680	1.690	1.640	1.690	911,910	1.6700	1.82%
2024-03-11	0	1.650	1.640	1.650	1.620	1.660	554,800	903,790	1.6290	1.650	1.640	1.650	1.620	1.660	554,800	1.6290	1.23%
2024-03-08	0	1.630	1.620	1.630	1.610	1.640	120,600	195,838	1.6239	1.630	1.620	1.630	1.610	1.640	120,600	1.6239	1.24%
2024-03-07	0	1.610	1.600	1.610	1.600	1.660	977,000	1,591,460	1.6289	1.610	1.600	1.610	1.600	1.660	977,000	1.6289	-1.83%
2024-03-06	0	1.640	1.640	1.650	1.630	1.680	549,260	903,063	1.6441	1.640	1.640	1.650	1.630	1.680	549,260	1.6441	0.61%
2024-03-05	0	1.630	1.630	1.640	1.630	1.680	634,800	1,046,562	1.6486	1.630	1.630	1.640	1.630	1.680	634,800	1.6486	-1.81%
2024-03-04	0	1.660	1.660	1.670	1.660	1.720	799,400	1,345,844	1.6836	1.660	1.660	1.670	1.660	1.720	799,400	1.6836	-1.78%
2024-03-01	0	1.690	1.680	1.690	1.670	1.700	160,400	270,248	1.6848	1.690	1.680	1.690	1.670	1.700	160,400	1.6848	0.60%
2024-02-29	0	1.680	1.670	1.680	1.670	1.700	417,400	703,832	1.6862	1.680	1.670	1.680	1.670	1.700	417,400	1.6862	0.60%
2024-02-28	0	1.670	1.660	1.670	1.650	1.730	1,072,800	1,812,028	1.6891	1.670	1.660	1.670	1.650	1.730	1,072,800	1.6891	-2.34%
2024-02-27	0	1.710	1.700	1.710	1.700	1.730	1,468,645	2,511,750	1.7102	1.710	1.700	1.710	1.700	1.730	1,468,645	1.7102	0.00%
2024-02-26	0	1.710	1.700	1.710	1.700	1.740	927,000	1,592,710	1.7181	1.710	1.700	1.710	1.700	1.740	927,000	1.7181	0.59%
2024-02-23	0	1.700	1.700	1.710	1.690	1.720	547,000	933,986	1.7075	1.700	1.700	1.710	1.690	1.720	547,000	1.7075	0.00%
2024-02-22	0	1.700	1.700	1.710	1.690	1.740	397,440	677,334	1.7042	1.700	1.700	1.710	1.690	1.740	397,440	1.7042	0.00%
2024-02-21	0	1.700	1.690	1.700	1.660	1.750	982,800	1,688,964	1.7185	1.700	1.690	1.700	1.660	1.750	982,800	1.7185	1.80%
2024-02-20	0	1.670	1.660	1.670	1.660	1.710	487,160	815,851	1.6747	1.670	1.660	1.670	1.660	1.710	487,160	1.6747	-1.18%
2024-02-19	0	1.690	1.690	1.700	1.670	1.790	730,400	1,240,824	1.6988	1.690	1.690	1.700	1.670	1.790	730,400	1.6988	-4.52%
2024-02-16	0	1.770	1.730	1.770	1.630	1.800	151,400	255,694	1.6889	1.770	1.730	1.770	1.630	1.800	151,400	1.6889	3.51%
2024-02-15	0	1.710	1.650	1.710	1.530	1.880	191,000	312,254	1.6348	1.710	1.650	1.710	1.530	1.880	191,000	1.6348	-1.72%
2024-02-14	0	1.740	1.650	1.770	1.630	1.830	128,000	214,452	1.6754	1.740	1.650	1.770	1.630	1.830	128,000	1.6754	-1.14%
2024-02-09	0	1.760	1.710	1.760	1.670	1.770	150,400	257,516	1.7122	1.760	1.710	1.760	1.670	1.770	150,400	1.7122	-1.68%
2024-02-08	0	1.790	1.780	1.790	1.750	1.850	6,141,011	10,980,735	1.7881	1.790	1.780	1.790	1.750	1.850	6,141,011	1.7881	4.07%
2024-02-07	0	1.720	1.700	1.720	1.670	1.770	762,370	1,307,685	1.7153	1.720	1.700	1.720	1.670	1.770	762,370	1.7153	1.78%
2024-02-06	0	1.690	1.690	1.710	1.620	1.710	474,091	792,221	1.6710	1.690	1.690	1.710	1.620	1.710	474,091	1.6710	3.05%
2024-02-05	0	1.640	1.640	1.650	1.610	1.720	385,800	635,000	1.6459	1.640	1.640	1.650	1.610	1.720	385,800	1.6459	-3.53%
2024-02-02	0	1.700	1.700	1.720	1.680	1.810	457,338	794,046	1.7362	1.700	1.700	1.720	1.680	1.810	457,338	1.7362	-3.95%
2024-02-01	0	1.770	1.770	1.790	1.770	1.830	392,800	705,098	1.7951	1.770	1.770	1.790	1.770	1.830	392,800	1.7951	-2.21%
2024-01-31	0	1.810	1.810	1.820	1.800	1.870	316,000	577,114	1.8263	1.810	1.810	1.820	1.800	1.870	316,000	1.8263	-4.23%
2024-01-30	0	1.890	1.850	1.890	1.800	1.900	885,800	1,632,718	1.8432	1.890	1.850	1.890	1.800	1.900	885,800	1.8432	-0.53%
2024-01-29	0	1.900	1.890	1.900	1.890	1.960	407,800	786,090	1.9276	1.900	1.890	1.900	1.890	1.960	407,800	1.9276	-2.06%
2024-01-26	0	1.940	1.900	1.940	1.900	1.950	279,600	541,258	1.9358	1.940	1.900	1.940	1.900	1.950	279,600	1.9358	1.04%
2024-01-25	0	1.920	1.920	1.940	1.870	1.950	508,601	981,111	1.9290	1.920	1.920	1.940	1.870	1.950	508,601	1.9290	2.13%
2024-01-24	0	1.880	1.880	1.890	1.810	1.890	392,184	726,182	1.8516	1.880	1.880	1.890	1.810	1.890	392,184	1.8516	2.73%
2024-01-23	0	1.830	1.830	1.860	1.830	1.880	334,200	614,532	1.8388	1.830	1.830	1.860	1.830	1.880	334,200	1.8388	-0.54%
2024-01-22	0	1.840	1.840	1.880	1.840	1.930	483,600	908,894	1.8794	1.840	1.840	1.880	1.840	1.930	483,600	1.8794	-4.66%
2024-01-19	0	1.930	1.910	1.930	1.890	1.940	177,011	337,684	1.9077	1.930	1.910	1.930	1.890	1.940	177,011	1.9077	1.05%
2024-01-18	0	1.910	1.890	1.910	1.870	1.940	233,440	443,964	1.9018	1.910	1.890	1.910	1.870	1.940	233,440	1.9018	0.53%
2024-01-17	0	1.900	1.890	1.900	1.890	1.960	1,052,600	2,011,330	1.9108	1.900	1.890	1.900	1.890	1.960	1,052,600	1.9108	-3.55%
2024-01-16	0	1.970	1.930	1.970	1.930	2.040	468,800	925,728	1.9747	1.970	1.930	1.970	1.930	2.040	468,800	1.9747	-1.99%
2024-01-15	0	2.010	2.010	2.030	2.010	2.060	80,600	163,530	2.0289	2.010	2.010	2.030	2.010	2.060	80,600	2.0289	0.00%
2024-01-12	0	2.010	2.010	2.030	2.000	2.100	957,300	1,943,876	2.0306	2.010	2.010	2.030	2.000	2.100	957,300	2.0306	-3.37%
2024-01-11	0	2.080	2.080	2.090	2.080	2.110	354,200	744,489	2.1019	2.080	2.080	2.090	2.080	2.110	354,200	2.1019	0.48%
2024-01-10	0	2.070	2.060	2.070	2.060	2.120	256,240	532,075	2.0765	2.070	2.060	2.070	2.060	2.120	256,240	2.0765	-1.90%
2024-01-09	0	2.110	2.110	2.130	2.110	2.170	93,000	198,262	2.1318	2.110	2.110	2.130	2.110	2.170	93,000	2.1318	0.00%
2024-01-08	0	2.110	2.110	2.120	2.110	2.170	46,800	99,404	2.1240	2.110	2.110	2.120	2.110	2.170	46,800	2.1240	-2.76%
2024-01-05	0	2.170	2.150	2.170	2.140	2.200	64,401	140,165	2.1764	2.170	2.150	2.170	2.140	2.200	64,401	2.1764	0.00%
2024-01-04	0	2.170	2.170	2.180	2.170	2.190	9,200	19,988	2.1726	2.170	2.170	2.180	2.170	2.190	9,200	2.1726	-0.91%
2024-01-03	0	2.190	2.170	2.190	2.160	2.210	147,520	320,207	2.1706	2.190	2.170	2.190	2.160	2.210	147,520	2.1706	1.39%
2024-01-02	0	2.160	2.140	2.160	2.110	2.160	144,800	309,320	2.1362	2.160	2.140	2.160	2.110	2.160	144,800	2.1362	0.00%
2023-12-29	0	2.160	2.140	2.160	2.090	2.190	515,600	1,104,732	2.1426	2.160	2.140	2.160	2.090	2.190	515,600	2.1426	2.86%
2023-12-28	0	2.100	2.100	2.120	2.020	2.130	532,611	1,119,530	2.1020	2.100	2.100	2.120	2.020	2.130	532,611	2.1020	0.96%
2023-12-27	0	2.080	2.040	2.080	2.030	2.080	373,240	764,846	2.0492	2.080	2.040	2.080	2.030	2.080	373,240	2.0492	0.00%
2023-12-22	0	2.080	2.080	2.100	2.060	2.100	207,110	429,176	2.0722	2.080	2.080	2.100	2.060	2.100	207,110	2.0722	-0.48%
2023-12-21	0	2.090	2.070	2.090	2.060	2.100	226,200	469,726	2.0766	2.090	2.070	2.090	2.060	2.100	226,200	2.0766	0.97%
2023-12-20	0	2.070	2.070	2.090	2.050	2.220	962,162	2,017,050	2.0964	2.070	2.070	2.090	2.050	2.220	962,162	2.0964	-4.17%
2023-12-19	0	2.160	2.160	2.180	2.130	2.210	404,549	881,753	2.1796	2.160	2.160	2.180	2.130	2.210	404,549	2.1796	-1.82%
2023-12-18	0	2.200	2.170	2.200	2.160	2.230	423,800	922,307	2.1763	2.200	2.170	2.200	2.160	2.230	423,800	2.1763	-0.45%
2023-12-15	0	2.210	2.210	2.230	2.180	2.290	918,400	2,053,703	2.2362	2.210	2.210	2.230	2.180	2.290	918,400	2.2362	-0.90%
2023-12-14	0	2.230	2.230	2.260	2.220	2.300	130,200	294,085	2.2587	2.230	2.230	2.260	2.220	2.300	130,200	2.2587	-0.89%
2023-12-13	0	2.250	2.250	2.300	2.230	2.330	286,202	647,368	2.2619	2.250	2.250	2.300	2.230	2.330	286,202	2.2619	-1.75%
2023-12-12	0	2.290	2.290	2.320	2.260	2.330	380,131	870,966	2.2912	2.290	2.290	2.320	2.260	2.330	380,131	2.2912	-2.14%
2023-12-11	0	2.340	2.300	2.340	2.280	2.350	382,200	876,168	2.2924	2.340	2.300	2.340	2.280	2.350	382,200	2.2924	1.30%
2023-12-08	0	2.310	2.310	2.320	2.310	2.400	162,600	385,208	2.3691	2.310	2.310	2.320	2.310	2.400	162,600	2.3691	-0.86%
2023-12-07	0	2.330	2.330	2.360	2.310	2.400	480,820	1,136,506	2.3637	2.330	2.330	2.360	2.310	2.400	480,820	2.3637	0.00%
2023-12-06	0	2.330	2.330	2.360	2.310	2.380	51,400	121,185	2.3577	2.330	2.330	2.360	2.310	2.380	51,400	2.3577	0.00%
2023-12-05	0	2.330	2.320	2.330	2.300	2.390	210,000	490,586	2.3361	2.330	2.320	2.330	2.300	2.390	210,000	2.3361	-0.43%
2023-12-04	0	2.340	2.320	2.340	2.320	2.400	14,400	33,842	2.3501	2.340	2.320	2.340	2.320	2.400	14,400	2.3501	-0.85%
2023-12-01	0	2.360	2.340	2.360	2.350	2.420	120,000	284,218	2.3685	2.360	2.340	2.360	2.350	2.420	120,000	2.3685	-2.07%
2023-11-30	0	2.410	2.340	2.410	2.330	2.410	92,000	217,227	2.3612	2.410	2.340	2.410	2.330	2.410	92,000	2.3612	2.12%
2023-11-29	0	2.360	2.310	2.370	2.310	2.420	126,200	294,616	2.3345	2.360	2.310	2.370	2.310	2.420	126,200	2.3345	0.00%
2023-11-28	0	2.360	2.350	2.360	2.350	2.440	119,600	283,458	2.3701	2.360	2.350	2.360	2.350	2.440	119,600	2.3701	-0.84%
2023-11-27	0	2.380	2.380	2.390	2.370	2.450	242,600	582,382	2.4006	2.380	2.380	2.390	2.370	2.450	242,600	2.4006	-1.24%
2023-11-24	0	2.410	2.390	2.410	2.410	2.450	21,200	51,358	2.4225	2.410	2.390	2.410	2.410	2.450	21,200	2.4225	-1.63%
2023-11-23	0	2.450	2.420	2.450	2.400	2.460	273,400	662,466	2.4231	2.450	2.420	2.450	2.400	2.460	273,400	2.4231	2.94%
2023-11-22	0	2.380	2.370	2.380	2.380	2.450	127,000	306,674	2.4148	2.380	2.370	2.380	2.380	2.450	127,000	2.4148	-1.65%
2023-11-21	0	2.420	2.400	2.430	2.390	2.460	306,220	744,482	2.4312	2.420	2.400	2.430	2.390	2.460	306,220	2.4312	1.26%
2023-11-20	0	2.390	2.380	2.390	2.370	2.420	215,000	514,228	2.3918	2.390	2.380	2.390	2.370	2.420	215,000	2.3918	0.00%
2023-11-17	0	2.390	2.390	2.430	2.390	2.460	250,200	602,593	2.4084	2.390	2.390	2.430	2.390	2.460	250,200	2.4084	-2.45%
2023-11-16	0	2.450	2.440	2.450	2.440	2.500	80,400	197,567	2.4573	2.450	2.440	2.450	2.440	2.500	80,400	2.4573	-1.21%
2023-11-15	0	2.480	2.470	2.480	2.430	2.490	96,200	236,130	2.4546	2.480	2.470	2.480	2.430	2.490	96,200	2.4546	2.06%
2023-11-14	0	2.430	2.430	2.450	2.430	2.460	134,400	328,993	2.4479	2.430	2.430	2.450	2.430	2.460	134,400	2.4479	-0.82%
2023-11-13	0	2.450	2.450	2.490	2.420	2.490	615,200	1,505,149	2.4466	2.450	2.450	2.490	2.420	2.490	615,200	2.4466	-1.61%
2023-11-10	0	2.490	2.460	2.490	2.440	2.490	71,200	174,921	2.4568	2.490	2.460	2.490	2.440	2.490	71,200	2.4568	0.00%
2023-11-09	0	2.490	2.450	2.490	2.440	2.490	48,200	118,612	2.4608	2.490	2.450	2.490	2.440	2.490	48,200	2.4608	0.40%
2023-11-08	0	2.480	2.480	2.490	2.460	2.510	99,881	248,480	2.4878	2.480	2.480	2.490	2.460	2.510	99,881	2.4878	0.00%
2023-11-07	0	2.480	2.470	2.480	2.480	2.530	222,627	557,598	2.5046	2.480	2.470	2.480	2.480	2.530	222,627	2.5046	-1.59%
2023-11-06	0	2.520	2.510	2.520	2.470	2.560	242,000	610,830	2.5241	2.520	2.510	2.520	2.470	2.560	242,000	2.5241	2.44%
2023-11-03	0	2.460	2.460	2.480	2.440	2.490	69,400	170,973	2.4636	2.460	2.460	2.480	2.440	2.490	69,400	2.4636	-1.60%
2023-11-02	0	2.500	2.460	2.500	2.450	2.560	187,955	466,077	2.4797	2.500	2.460	2.500	2.450	2.560	187,955	2.4797	-0.79%
2023-11-01	0	2.520	2.460	2.520	2.440	2.520	75,011	186,398	2.4849	2.520	2.460	2.520	2.440	2.520	75,011	2.4849	2.02%
2023-10-31	0	2.470	2.470	2.480	2.460	2.470	35,400	87,370	2.4681	2.470	2.470	2.480	2.460	2.470	35,400	2.4681	-1.98%
2023-10-30	0	2.520	2.500	2.520	2.470	2.520	303,600	760,214	2.5040	2.520	2.500	2.520	2.470	2.520	303,600	2.5040	0.00%
2023-10-27	0	2.520	2.510	2.520	2.460	2.530	198,600	496,210	2.4985	2.520	2.510	2.520	2.460	2.530	198,600	2.4985	2.86%
2023-10-26	0	2.450	2.430	2.450	2.390	2.460	118,800	287,442	2.4195	2.450	2.430	2.450	2.390	2.460	118,800	2.4195	-0.41%
2023-10-25	0	2.460	2.460	2.480	2.450	2.520	132,400	327,889	2.4765	2.460	2.460	2.480	2.450	2.520	132,400	2.4765	1.65%
2023-10-24	0	2.420	2.410	2.420	2.380	2.440	185,501	449,346	2.4223	2.420	2.410	2.420	2.380	2.440	185,501	2.4223	-0.82%
2023-10-20	0	2.440	2.430	2.440	2.420	2.470	257,200	626,714	2.4367	2.440	2.430	2.440	2.420	2.470	257,200	2.4367	-0.81%
2023-10-19	0	2.460	2.450	2.460	2.440	2.500	315,600	775,627	2.4576	2.460	2.450	2.460	2.440	2.500	315,600	2.4576	-1.99%
2023-10-18	0	2.510	2.500	2.510	2.480	2.530	185,068	463,888	2.5066	2.510	2.500	2.510	2.480	2.530	185,068	2.5066	-0.40%
2023-10-17	0	2.520	2.510	2.520	2.470	2.530	167,200	416,388	2.4904	2.520	2.510	2.520	2.470	2.530	167,200	2.4904	2.02%
2023-10-16	0	2.470	2.470	2.480	2.470	2.520	117,600	292,624	2.4883	2.470	2.470	2.480	2.470	2.520	117,600	2.4883	-1.98%
2023-10-13	0	2.520	2.510	2.520	2.480	2.530	288,200	723,546	2.5106	2.520	2.510	2.520	2.480	2.530	288,200	2.5106	-1.95%
2023-10-12	0	2.570	2.550	2.570	2.510	2.580	173,920	444,370	2.5550	2.570	2.550	2.570	2.510	2.580	173,920	2.5550	2.39%
2023-10-11	0	2.510	2.490	2.530	2.480	2.540	223,800	561,574	2.5093	2.510	2.490	2.530	2.480	2.540	223,800	2.5093	1.21%
2023-10-10	0	2.480	2.460	2.480	2.460	2.500	253,400	627,038	2.4745	2.480	2.460	2.480	2.460	2.500	253,400	2.4745	0.81%
2023-10-09	0	2.460	2.450	2.460	2.460	2.550	314,800	784,688	2.4927	2.460	2.450	2.460	2.460	2.550	314,800	2.4927	-1.20%
2023-10-06	0	2.490	2.470	2.490	2.450	2.500	92,600	231,042	2.4951	2.490	2.470	2.490	2.450	2.500	92,600	2.4951	0.00%
2023-10-05	0	2.490	2.460	2.490	2.440	2.540	100,600	251,599	2.5010	2.490	2.460	2.490	2.440	2.540	100,600	2.5010	-1.58%
2023-10-04	0	2.530	2.520	2.530	2.500	2.600	31,600	81,522	2.5798	2.530	2.520	2.530	2.500	2.600	31,600	2.5798	0.00%
2023-10-03	0	2.530	2.510	2.530	2.510	2.570	31,800	80,960	2.5459	2.530	2.510	2.530	2.510	2.570	31,800	2.5459	-3.07%
2023-09-29	0	2.610	2.610	2.630	2.400	2.670	148,200	384,956	2.5975	2.610	2.610	2.630	2.400	2.670	148,200	2.5975	0.77%
2023-09-28	0	2.590	2.540	2.590	2.500	2.590	228,020	584,310	2.5625	2.590	2.540	2.590	2.500	2.590	228,020	2.5625	0.78%
2023-09-27	0	2.570	2.510	2.570	2.480	2.570	221,720	560,266	2.5269	2.570	2.510	2.570	2.480	2.570	221,720	2.5269	2.39%
2023-09-26	0	2.510	2.500	2.510	2.470	2.510	146,000	364,118	2.4940	2.510	2.500	2.510	2.470	2.510	146,000	2.4940	1.21%
2023-09-25	0	2.480	2.480	2.500	2.440	2.500	353,400	875,170	2.4764	2.480	2.480	2.500	2.440	2.500	353,400	2.4764	-2.36%
2023-09-22	0	2.540	2.520	2.540	2.490	2.560	589,751	1,485,649	2.5191	2.540	2.520	2.540	2.490	2.560	589,751	2.5191	1.20%
2023-09-21	0	2.510	2.510	2.520	2.480	2.550	107,800	271,564	2.5191	2.510	2.510	2.520	2.480	2.550	107,800	2.5191	-1.57%
2023-09-20	0	2.550	2.540	2.550	2.500	2.580	264,600	669,184	2.5290	2.550	2.540	2.550	2.500	2.580	264,600	2.5290	-0.78%
2023-09-19	0	2.570	2.570	2.580	2.520	2.600	558,200	1,429,744	2.5613	2.570	2.570	2.580	2.520	2.600	558,200	2.5613	-1.15%
2023-09-18	0	2.600	2.600	2.620	2.590	2.640	870,498	2,280,899	2.6202	2.600	2.600	2.620	2.590	2.640	870,498	2.6202	-1.14%
2023-09-15	0	2.630	2.620	2.630	2.630	2.780	717,698	1,914,069	2.6670	2.630	2.620	2.630	2.630	2.780	717,698	2.6670	-2.59%
2023-09-14	0	2.700	2.670	2.700	2.650	2.700	359,600	961,098	2.6727	2.700	2.670	2.700	2.650	2.700	359,600	2.6727	0.37%
2023-09-13	0	2.690	2.680	2.690	2.600	2.730	465,000	1,251,679	2.6918	2.690	2.680	2.690	2.600	2.730	465,000	2.6918	0.00%
2023-09-12	0	2.690	2.680	2.690	2.670	2.800	229,400	620,656	2.7056	2.690	2.680	2.690	2.670	2.800	229,400	2.7056	-0.74%
2023-09-11	0	2.710	2.710	2.720	2.640	2.770	448,992	1,213,325	2.7023	2.710	2.710	2.720	2.640	2.770	448,992	2.7023	-0.37%
2023-09-07	0	2.720	2.720	2.750	2.700	2.870	436,000	1,192,176	2.7343	2.720	2.720	2.750	2.700	2.870	436,000	2.7343	-1.45%
2023-09-06	0	2.760	2.760	2.780	2.720	2.820	684,192	1,902,889	2.7812	2.760	2.760	2.780	2.720	2.820	684,192	2.7812	1.10%
2023-09-05	0	2.730	2.720	2.730	2.720	2.800	378,320	1,042,275	2.7550	2.730	2.720	2.730	2.720	2.800	378,320	2.7550	-1.44%
2023-09-04	0	2.770	2.770	2.790	2.710	2.830	560,320	1,555,224	2.7756	2.770	2.770	2.790	2.710	2.830	560,320	2.7756	1.84%
2023-08-31	0	2.720	2.720	2.750	2.720	2.790	122,420	336,079	2.7453	2.720	2.720	2.750	2.720	2.790	122,420	2.7453	-1.81%
2023-08-30	0	2.770	2.770	2.780	2.770	2.870	600,200	1,679,922	2.7989	2.770	2.770	2.780	2.770	2.870	600,200	2.7989	-1.77%
2023-08-29	0	2.820	2.820	2.850	2.790	2.880	181,000	512,512	2.8316	2.820	2.820	2.850	2.790	2.880	181,000	2.8316	0.71%
2023-08-28	0	2.800	2.800	2.820	2.760	2.840	462,570	1,297,781	2.8056	2.800	2.800	2.820	2.760	2.840	462,570	2.8056	2.19%
2023-08-25	0	2.740	2.710	2.740	2.700	2.780	784,645	2,145,161	2.7339	2.740	2.710	2.740	2.700	2.780	784,645	2.7339	0.37%
2023-08-24	0	2.730	2.730	2.740	2.710	2.810	927,380	2,558,935	2.7593	2.730	2.730	2.740	2.710	2.810	927,380	2.7593	-2.15%
2023-08-23	0	2.790	2.710	2.790	2.710	2.790	272,700	747,952	2.7428	2.790	2.710	2.790	2.710	2.790	272,700	2.7428	1.09%
2023-08-22	0	2.760	2.750	2.760	2.670	2.790	296,000	808,206	2.7304	2.760	2.750	2.760	2.670	2.790	296,000	2.7304	1.10%
2023-08-21	0	2.730	2.720	2.730	2.720	2.810	854,600	2,367,670	2.7705	2.730	2.720	2.730	2.720	2.810	854,600	2.7705	-3.53%
2023-08-18	0	2.830	2.830	2.840	2.780	2.840	282,600	793,534	2.8080	2.830	2.830	2.840	2.780	2.840	282,600	2.8080	0.00%
2023-08-17	0	2.830	2.830	2.840	2.770	2.860	511,900	1,448,686	2.8300	2.830	2.830	2.840	2.770	2.860	511,900	2.8300	0.35%
2023-08-16	0	2.820	2.820	2.830	2.800	2.900	538,600	1,521,472	2.8249	2.820	2.820	2.830	2.800	2.900	538,600	2.8249	-0.35%
2023-08-15	0	2.830	2.830	2.850	2.770	2.840	159,800	451,154	2.8232	2.830	2.830	2.850	2.770	2.840	159,800	2.8232	-0.70%
2023-08-14	0	2.850	2.840	2.850	2.730	2.900	677,800	1,934,508	2.8541	2.850	2.840	2.850	2.730	2.900	677,800	2.8541	-2.40%
2023-08-11	0	2.920	2.900	2.920	2.890	3.080	187,800	547,656	2.9162	2.920	2.900	2.920	2.890	3.080	187,800	2.9162	-2.34%
2023-08-10	0	2.990	2.990	3.040	2.980	3.030	146,600	439,612	2.9987	2.990	2.990	3.040	2.980	3.030	146,600	2.9987	0.00%
2023-08-09	0	2.990	2.970	2.990	2.940	2.990	329,200	975,728	2.9639	2.990	2.970	2.990	2.940	2.990	329,200	2.9639	0.34%
2023-08-08	0	2.980	2.950	2.980	2.930	3.020	286,000	849,124	2.9690	2.980	2.950	2.980	2.930	3.020	286,000	2.9690	-1.32%
2023-08-07	0	3.020	3.020	3.060	3.020	3.070	565,800	1,720,216	3.0403	3.020	3.020	3.060	3.020	3.070	565,800	3.0403	-2.89%
2023-08-04	0	3.110	3.100	3.110	3.080	3.200	956,385	2,967,842	3.1032	3.110	3.100	3.110	3.080	3.200	956,385	3.1032	-0.64%
2023-08-03	0	3.130	3.120	3.130	3.090	3.180	690,000	2,169,676	3.1445	3.130	3.120	3.130	3.090	3.180	690,000	3.1445	0.32%
2023-08-02	0	3.120	3.110	3.120	3.100	3.270	952,740	2,979,223	3.1270	3.120	3.110	3.120	3.100	3.270	952,740	3.1270	-1.27%
2023-08-01	0	3.160	3.160	3.190	3.130	3.270	393,811	1,257,293	3.1926	3.160	3.160	3.190	3.130	3.270	393,811	3.1926	-0.63%
2023-07-31	0	3.180	3.180	3.200	3.160	3.340	1,529,800	4,995,701	3.2656	3.180	3.180	3.200	3.160	3.340	1,529,800	3.2656	0.63%
2023-07-28	0	3.160	3.160	3.190	3.090	3.190	1,027,267	3,245,199	3.1591	3.160	3.160	3.190	3.090	3.190	1,027,267	3.1591	0.64%
2023-07-27	0	3.140	3.130	3.140	3.050	3.160	792,460	2,470,024	3.1169	3.140	3.130	3.140	3.050	3.160	792,460	3.1169	1.95%
2023-07-26	0	3.080	3.050	3.080	3.040	3.090	395,071	1,213,759	3.0723	3.080	3.050	3.080	3.040	3.090	395,071	3.0723	0.65%
2023-07-25	0	3.060	3.050	3.060	2.930	3.220	2,489,800	7,607,704	3.0555	3.060	3.050	3.060	2.930	3.220	2,489,800	3.0555	5.15%
2023-07-24	0	2.910	2.860	2.910	2.810	2.950	838,800	2,405,140	2.8674	2.910	2.860	2.910	2.810	2.950	838,800	2.8674	1.39%
2023-07-21	0	2.870	2.830	2.870	2.840	2.910	233,800	671,997	2.8742	2.870	2.830	2.870	2.840	2.910	233,800	2.8742	-0.69%
2023-07-20	0	2.890	2.890	2.920	2.880	2.980	868,800	2,536,834	2.9199	2.890	2.890	2.920	2.880	2.980	868,800	2.9199	-2.36%
2023-07-19	0	2.960	2.960	2.970	2.920	3.000	911,200	2,697,464	2.9603	2.960	2.960	2.970	2.920	3.000	911,200	2.9603	-1.00%
2023-07-18	0	2.990	2.970	2.990	2.900	3.100	1,605,200	4,774,622	2.9745	2.990	2.970	2.990	2.900	3.100	1,605,200	2.9745	1.36%
2023-07-14	0	2.950	2.950	2.970	2.950	2.990	432,715	1,285,145	2.9700	2.950	2.950	2.970	2.950	2.990	432,715	2.9700	-0.34%
2023-07-13	0	2.960	2.960	2.970	2.930	3.000	215,144	637,545	2.9633	2.960	2.960	2.970	2.930	3.000	215,144	2.9633	2.94%
2023-07-12	0	3.000	2.960	3.000	2.980	3.060	225,255	674,930	2.9963	2.876	2.837	2.876	2.856	2.933	235,005	2.8720	0.00%
2023-07-11	0	3.000	3.000	3.040	2.960	3.120	832,600	2,516,084	3.0220	2.876	2.876	2.914	2.837	2.991	868,637	2.8966	-2.28%
2023-07-10	0	3.070	3.060	3.070	3.020	3.140	459,400	1,410,844	3.0711	2.943	2.933	2.943	2.895	3.010	479,284	2.9437	-0.65%
2023-07-07	0	3.090	3.080	3.090	3.040	3.090	152,200	467,122	3.0691	2.962	2.952	2.962	2.914	2.962	158,788	2.9418	0.65%
2023-07-06	0	3.070	3.050	3.070	3.000	3.130	580,800	1,765,224	3.0393	2.943	2.923	2.943	2.876	3.000	605,938	2.9132	-1.60%
2023-07-05	0	3.120	3.090	3.120	3.090	3.150	178,400	557,042	3.1224	2.991	2.962	2.991	2.962	3.019	186,122	2.9929	-0.95%
2023-07-04	0	3.150	3.120	3.150	3.040	3.150	654,600	2,051,446	3.1339	3.019	2.991	3.019	2.914	3.019	682,932	3.0039	1.94%
2023-07-03	0	3.090	3.090	3.110	3.010	3.150	451,000	1,401,434	3.1074	2.962	2.962	2.981	2.885	3.019	470,520	2.9785	-0.32%
2023-06-30	0	3.100	3.100	3.110	3.010	3.130	1,775,000	5,450,212	3.0705	2.971	2.971	2.981	2.885	3.000	1,851,826	2.9432	3.68%
2023-06-29	0	2.990	2.990	3.000	2.930	3.120	1,208,600	3,594,506	2.9741	2.866	2.866	2.876	2.808	2.991	1,260,911	2.8507	-2.29%
2023-06-28	0	3.060	3.040	3.060	2.940	3.100	614,200	1,856,104	3.0220	2.933	2.914	2.933	2.818	2.971	640,784	2.8966	-1.61%
2023-06-27	0	3.110	3.040	3.110	2.940	3.110	1,866,400	5,651,094	3.0278	2.981	2.914	2.981	2.818	2.981	1,947,182	2.9022	7.61%
2023-06-26	0	2.890	2.870	2.890	2.800	2.930	865,800	2,509,787	2.8988	2.770	2.751	2.770	2.684	2.808	903,274	2.7785	1.76%
2023-06-23	0	2.840	2.780	2.840	2.810	2.850	75,000	211,186	2.8158	2.722	2.665	2.722	2.693	2.732	78,246	2.6990	-0.35%
2023-06-21	0	2.850	2.820	2.850	2.820	2.910	278,000	797,224	2.8677	2.732	2.703	2.732	2.703	2.789	290,032	2.7487	-2.73%
2023-06-20	0	2.930	2.900	2.930	2.890	2.980	751,424	2,195,848	2.9222	2.808	2.780	2.808	2.770	2.856	783,947	2.8010	-1.68%
2023-06-19	0	2.980	2.940	2.980	2.850	3.030	654,800	1,918,665	2.9302	2.856	2.818	2.856	2.732	2.904	683,141	2.8086	-0.67%
2023-06-16	0	3.000	3.000	3.010	2.970	3.070	2,127,600	6,404,205	3.0101	2.876	2.876	2.885	2.847	2.943	2,219,687	2.8852	-0.66%
2023-06-15	0	3.020	3.010	3.020	2.950	3.040	169,211	508,592	3.0057	2.895	2.885	2.895	2.828	2.914	176,535	2.8810	-0.33%
2023-06-14	0	3.030	2.990	3.030	2.970	3.030	161,940	485,879	3.0004	2.904	2.866	2.904	2.847	2.904	168,949	2.8759	0.66%
2023-06-13	0	3.010	3.000	3.010	2.980	3.060	252,700	765,831	3.0306	2.885	2.876	2.885	2.856	2.933	263,637	2.9049	0.67%
2023-06-12	0	2.990	2.970	2.990	2.950	3.020	146,400	435,676	2.9759	2.866	2.847	2.866	2.828	2.895	152,737	2.8525	0.34%
2023-06-09	0	2.980	2.970	2.980	2.960	3.020	170,800	509,068	2.9805	2.856	2.847	2.856	2.837	2.895	178,193	2.8568	0.34%
2023-06-08	0	2.970	2.970	2.990	2.930	3.020	452,166	1,349,967	2.9856	2.847	2.847	2.866	2.808	2.895	471,737	2.8617	-0.34%
2023-06-07	0	2.980	2.970	2.980	2.960	3.060	397,600	1,191,208	2.9960	2.856	2.847	2.856	2.837	2.933	414,809	2.8717	-0.33%
2023-06-06	0	2.990	2.980	3.000	2.890	3.100	1,580,600	4,789,870	3.0304	2.866	2.856	2.876	2.770	2.971	1,649,012	2.9047	2.05%
2023-06-05	0	2.930	2.920	2.930	2.920	2.970	246,000	723,180	2.9398	2.808	2.799	2.808	2.799	2.847	256,647	2.8178	-2.33%
2023-06-02	0	3.000	2.990	3.000	2.900	3.050	1,713,600	5,116,198	2.9856	2.876	2.866	2.876	2.780	2.923	1,787,768	2.8618	5.26%
2023-06-01	0	2.850	2.840	2.850	2.790	2.860	216,000	612,508	2.8357	2.732	2.722	2.732	2.674	2.741	225,349	2.7180	1.79%
2023-05-31	0	2.800	2.800	2.820	2.730	2.820	747,585	2,086,455	2.7909	2.684	2.684	2.703	2.617	2.703	779,942	2.6751	-0.71%
2023-05-30	0	2.820	2.820	2.830	2.770	2.830	361,200	1,011,077	2.7992	2.703	2.703	2.713	2.655	2.713	376,834	2.6831	1.08%
2023-05-29	0	2.790	2.770	2.790	2.700	2.840	1,495,200	4,108,800	2.7480	2.674	2.655	2.674	2.588	2.722	1,559,915	2.6340	1.09%
2023-05-25	0	2.760	2.760	2.800	2.670	3.090	9,677,200	27,005,459	2.7906	2.645	2.645	2.684	2.559	2.962	10,096,050	2.6749	-7.69%
2023-05-24	0	2.990	2.980	3.000	2.930	3.190	1,251,000	3,787,970	3.0280	2.866	2.856	2.876	2.808	3.058	1,305,146	2.9023	-2.92%
2023-05-23	0	3.080	3.060	3.080	3.060	3.320	2,534,800	7,969,498	3.1440	2.952	2.933	2.952	2.933	3.182	2,644,512	3.0136	-0.65%
2023-05-22	0	3.100	3.090	3.100	3.080	3.130	868,000	2,695,834	3.1058	2.971	2.962	2.971	2.952	3.000	905,569	2.9770	-0.64%
2023-05-19	0	3.120	3.100	3.120	3.040	3.140	720,600	2,228,813	3.0930	2.991	2.971	2.991	2.914	3.010	751,789	2.9647	-0.64%
2023-05-18	0	3.140	3.130	3.140	3.090	3.180	361,520	1,134,370	3.1378	3.010	3.000	3.010	2.962	3.048	377,167	3.0076	1.29%
2023-05-17	0	3.100	3.100	3.110	3.100	3.180	653,200	2,048,156	3.1356	2.971	2.971	2.981	2.971	3.048	681,472	3.0055	-0.32%
2023-05-16	0	3.110	3.110	3.250	3.110	3.300	545,200	1,765,727	3.2387	2.981	2.981	3.115	2.981	3.163	568,797	3.1043	-4.89%
2023-05-15	0	3.270	3.260	3.270	3.220	3.330	620,000	2,017,751	3.2544	3.134	3.125	3.134	3.086	3.192	646,835	3.1194	-1.21%
2023-05-12	0	3.310	3.270	3.310	3.260	3.330	353,520	1,161,528	3.2856	3.173	3.134	3.173	3.125	3.192	368,821	3.1493	0.30%
2023-05-11	0	3.300	3.260	3.300	3.240	3.330	700,800	2,298,634	3.2800	3.163	3.125	3.163	3.106	3.192	731,132	3.1439	0.61%
2023-05-10	0	3.280	3.280	3.290	3.250	3.440	1,728,800	5,697,311	3.2955	3.144	3.144	3.154	3.115	3.297	1,803,626	3.1588	-3.24%
2023-05-09	0	3.390	3.390	3.400	3.350	3.450	1,469,250	4,979,559	3.3892	3.249	3.249	3.259	3.211	3.307	1,532,842	3.2486	-1.17%
2023-05-08	0	3.430	3.400	3.440	3.380	3.450	839,000	2,860,658	3.4096	3.288	3.259	3.297	3.240	3.307	875,314	3.2682	0.29%
2023-05-05	0	3.420	3.400	3.420	3.370	3.450	1,011,812	3,456,373	3.4160	3.278	3.259	3.278	3.230	3.307	1,055,605	3.2743	0.59%
2023-05-04	0	3.400	3.390	3.400	3.330	3.460	1,926,580	6,492,389	3.3699	3.259	3.249	3.259	3.192	3.316	2,009,966	3.2301	0.29%
2023-05-03	0	3.390	3.380	3.390	3.350	3.540	105,784	360,809	3.4108	3.249	3.240	3.249	3.211	3.393	110,363	3.2693	-4.24%
2023-05-02	0	3.540	3.500	3.540	3.510	3.560	73,000	258,410	3.5399	3.393	3.355	3.393	3.364	3.412	76,160	3.3930	0.28%
2023-04-28	0	3.530	3.510	3.530	3.480	3.550	431,200	1,515,386	3.5143	3.384	3.364	3.384	3.336	3.403	449,863	3.3685	0.86%
2023-04-27	0	3.500	3.450	3.500	3.420	3.500	145,400	503,032	3.4596	3.355	3.307	3.355	3.278	3.355	151,693	3.3161	0.29%
2023-04-26	0	3.490	3.450	3.490	3.370	3.490	566,694	1,947,554	3.4367	3.345	3.307	3.345	3.230	3.345	591,222	3.2941	2.65%
2023-04-25	0	3.400	3.370	3.400	3.340	3.430	689,400	2,324,068	3.3711	3.259	3.230	3.259	3.201	3.288	719,239	3.2313	-0.87%
2023-04-24	0	3.430	3.420	3.440	3.410	3.460	532,800	1,825,254	3.4258	3.288	3.278	3.297	3.269	3.316	555,861	3.2837	-0.87%
2023-04-21	0	3.460	3.450	3.460	3.430	3.550	593,000	2,059,370	3.4728	3.316	3.307	3.316	3.288	3.403	618,666	3.3287	-1.14%
2023-04-20	0	3.500	3.490	3.500	3.430	3.540	335,200	1,168,436	3.4858	3.355	3.345	3.355	3.288	3.393	349,708	3.3412	-1.41%
2023-04-19	0	3.550	3.530	3.550	3.500	3.580	886,200	3,122,798	3.5238	3.403	3.384	3.403	3.355	3.431	924,557	3.3776	-1.11%
2023-04-18	0	3.590	3.560	3.590	3.520	3.590	751,900	2,681,610	3.5664	3.441	3.412	3.441	3.374	3.441	784,444	3.4185	0.00%
2023-04-17	0	3.590	3.560	3.590	3.530	3.590	694,000	2,469,512	3.5584	3.441	3.412	3.441	3.384	3.441	724,038	3.4108	0.84%
2023-04-14	0	3.560	3.550	3.560	3.540	3.620	2,078,600	7,436,718	3.5778	3.412	3.403	3.412	3.393	3.470	2,168,566	3.4293	-1.93%
2023-04-13	0	3.630	3.610	3.630	3.580	3.630	729,660	2,634,415	3.6105	3.479	3.460	3.479	3.431	3.479	761,241	3.4607	0.28%
2023-04-12	0	3.620	3.600	3.620	3.590	3.630	756,540	2,730,381	3.6090	3.470	3.451	3.470	3.441	3.479	789,285	3.4593	1.12%
2023-04-11	0	3.580	3.550	3.580	3.470	3.590	1,420,507	5,044,069	3.5509	3.431	3.403	3.431	3.326	3.441	1,481,990	3.4036	3.17%
2023-04-06	0	3.470	3.460	3.480	3.380	3.510	1,381,800	4,764,072	3.4477	3.326	3.316	3.336	3.240	3.364	1,441,607	3.3047	-1.42%
2023-04-04	0	3.520	3.520	3.530	3.500	3.580	1,184,686	4,175,485	3.5245	3.374	3.374	3.384	3.355	3.431	1,235,962	3.3783	-1.95%
2023-04-03	0	3.590	3.590	3.610	3.570	3.640	1,752,349	6,301,078	3.5958	3.441	3.441	3.460	3.422	3.489	1,828,194	3.4466	-0.28%
2023-03-31	0	3.600	3.600	3.610	3.440	3.660	3,053,366	10,948,298	3.5856	3.451	3.451	3.460	3.297	3.508	3,185,522	3.4369	2.27%
2023-03-30	0	3.520	3.520	3.540	3.410	3.550	1,263,620	4,394,524	3.4777	3.374	3.374	3.393	3.269	3.403	1,318,312	3.3334	-0.56%
2023-03-29	0	3.540	3.540	3.550	3.470	3.560	868,901	3,045,215	3.5047	3.393	3.393	3.403	3.326	3.412	906,509	3.3593	1.14%
2023-03-28	0	3.500	3.500	3.510	3.500	3.550	797,400	2,805,454	3.5183	3.355	3.355	3.364	3.355	3.403	831,913	3.3723	-1.41%
2023-03-27	0	3.550	3.530	3.550	3.530	3.650	1,244,400	4,485,774	3.6048	3.403	3.384	3.403	3.384	3.499	1,298,260	3.4552	-1.11%
2023-03-24	0	3.590	3.590	3.620	3.540	3.630	1,886,600	6,754,315	3.5802	3.441	3.441	3.470	3.393	3.479	1,968,256	3.4316	-0.83%
2023-03-23	0	3.620	3.610	3.620	3.510	3.620	1,758,340	6,239,249	3.5484	3.470	3.460	3.470	3.364	3.470	1,834,445	3.4012	0.84%
2023-03-22	0	3.590	3.570	3.590	3.560	3.710	1,029,800	3,727,326	3.6195	3.441	3.422	3.441	3.412	3.556	1,074,372	3.4693	1.13%
2023-03-21	0	3.550	3.550	3.580	3.490	3.590	2,085,002	7,381,056	3.5401	3.403	3.403	3.431	3.345	3.441	2,175,245	3.3932	0.28%
2023-03-20	0	3.540	3.540	3.570	3.490	3.620	6,389,196	22,689,486	3.5512	3.393	3.393	3.422	3.345	3.470	6,665,734	3.4039	0.28%
2023-03-17	0	3.530	3.530	3.550	3.530	3.690	1,877,498	6,765,835	3.6036	3.384	3.384	3.403	3.384	3.537	1,958,760	3.4541	-1.67%
2023-03-16	0	3.590	3.590	3.620	3.560	3.740	2,400,398	8,791,887	3.6627	3.441	3.441	3.470	3.412	3.585	2,504,292	3.5107	-0.55%
2023-03-15	0	3.610	3.610	3.650	3.570	3.690	980,916	3,544,892	3.6139	3.460	3.460	3.499	3.422	3.537	1,023,372	3.4639	0.56%
2023-03-14	0	3.590	3.590	3.600	3.530	3.740	1,744,200	6,233,618	3.5739	3.441	3.441	3.451	3.384	3.585	1,819,693	3.4256	-3.49%
2023-03-13	0	3.720	3.720	3.730	3.510	3.780	4,088,209	14,884,963	3.6409	3.566	3.566	3.575	3.364	3.623	4,265,155	3.4899	3.33%
2023-03-10	0	3.600	3.590	3.600	3.600	3.750	2,292,920	8,352,810	3.6429	3.451	3.441	3.451	3.451	3.594	2,392,162	3.4917	-4.76%
2023-03-09	0	3.780	3.770	3.780	3.760	3.870	2,336,211	8,879,454	3.8008	3.623	3.614	3.623	3.604	3.709	2,437,327	3.6431	-1.05%
2023-03-08	0	3.820	3.810	3.820	3.740	3.850	2,118,111	8,068,291	3.8092	3.662	3.652	3.662	3.585	3.690	2,209,787	3.6512	-0.26%
2023-03-07	0	3.830	3.820	3.830	3.780	3.940	3,677,400	14,245,764	3.8739	3.671	3.662	3.671	3.623	3.777	3,836,566	3.7132	-1.79%
2023-03-06	0	3.900	3.900	3.910	3.800	3.950	3,691,780	14,361,501	3.8901	3.738	3.738	3.748	3.642	3.786	3,851,568	3.7287	0.78%
2023-03-03	0	3.870	3.860	3.870	3.750	3.900	3,015,400	11,567,962	3.8363	3.709	3.700	3.709	3.594	3.738	3,145,913	3.6771	3.20%
2023-03-02	0	3.750	3.730	3.750	3.690	3.770	2,976,144	11,108,946	3.7327	3.594	3.575	3.594	3.537	3.614	3,104,958	3.5778	0.81%
2023-03-01	0	3.720	3.720	3.730	3.630	3.760	4,928,560	18,192,467	3.6912	3.566	3.566	3.575	3.479	3.604	5,141,879	3.5381	3.33%
2023-02-28	0	3.600	3.560	3.600	3.550	3.610	3,492,049	12,437,206	3.5616	3.451	3.412	3.451	3.403	3.460	3,643,192	3.4138	0.84%
2023-02-27	0	3.570	3.560	3.570	3.530	3.630	1,670,200	5,961,980	3.5696	3.422	3.412	3.422	3.384	3.479	1,742,490	3.4215	-0.28%
2023-02-24	0	3.580	3.550	3.580	3.530	3.590	1,573,600	5,598,188	3.5576	3.431	3.403	3.431	3.384	3.441	1,641,709	3.4100	0.28%
2023-02-23	0	3.570	3.570	3.580	3.560	3.650	1,732,578	6,232,640	3.5973	3.422	3.422	3.431	3.412	3.499	1,807,568	3.4481	-1.11%
2023-02-22	0	3.610	3.600	3.610	3.600	3.720	2,134,800	7,761,468	3.6357	3.460	3.451	3.460	3.451	3.566	2,227,199	3.4849	-2.17%
2023-02-21	0	3.690	3.680	3.690	3.660	3.910	4,820,660	18,175,437	3.7703	3.537	3.527	3.537	3.508	3.748	5,029,308	3.6139	-1.34%
2023-02-20	0	3.740	3.730	3.740	3.540	3.750	7,266,178	26,736,088	3.6795	3.585	3.575	3.585	3.393	3.594	7,580,674	3.5269	5.65%
2023-02-17	0	3.540	3.540	3.550	3.540	3.680	2,568,071	9,205,687	3.5847	3.393	3.393	3.403	3.393	3.527	2,679,223	3.4360	-0.84%
2023-02-16	0	3.570	3.560	3.570	3.570	3.700	5,321,013	19,368,284	3.6400	3.422	3.412	3.422	3.422	3.546	5,551,318	3.4890	-2.19%
2023-02-15	0	3.650	3.640	3.650	3.620	3.760	3,529,230	12,954,636	3.6707	3.499	3.489	3.499	3.470	3.604	3,681,983	3.5184	-0.27%
2023-02-14	0	3.660	3.650	3.660	3.660	3.790	3,116,598	11,614,954	3.7268	3.508	3.499	3.508	3.508	3.633	3,251,491	3.5722	-1.35%
2023-02-13	0	3.710	3.710	3.720	3.630	3.750	3,617,529	13,346,478	3.6894	3.556	3.556	3.566	3.479	3.594	3,774,103	3.5363	0.00%
2023-02-10	0	3.710	3.690	3.710	3.660	3.980	10,684,350	40,851,473	3.8235	3.556	3.537	3.556	3.508	3.815	11,146,791	3.6649	-0.27%
2023-02-09	0	3.720	3.720	3.730	3.490	3.770	9,233,154	33,503,583	3.6286	3.566	3.566	3.575	3.345	3.614	9,632,785	3.4781	5.98%
2023-02-08	0	3.510	3.510	3.520	3.480	3.680	3,972,994	14,008,122	3.5258	3.364	3.364	3.374	3.336	3.527	4,144,954	3.3796	-0.57%
2023-02-07	0	3.530	3.530	3.550	3.460	3.720	7,599,514	27,190,002	3.5779	3.384	3.384	3.403	3.316	3.566	7,928,437	3.4294	1.44%
2023-02-06	0	3.480	3.480	3.490	3.430	3.600	5,529,038	19,161,065	3.4655	3.336	3.336	3.345	3.288	3.451	5,768,347	3.3218	-3.33%
2023-02-03	0	3.600	3.600	3.620	3.590	3.800	9,253,501	34,031,381	3.6777	3.451	3.451	3.470	3.441	3.642	9,654,012	3.5251	-2.17%
2023-02-02	0	3.680	3.680	3.690	3.630	3.830	8,279,007	30,801,790	3.7205	3.527	3.527	3.537	3.479	3.671	8,637,340	3.5661	-1.87%
2023-02-01	0	3.750	3.750	3.760	3.660	3.850	11,742,002	44,158,141	3.7607	3.594	3.594	3.604	3.508	3.690	12,250,221	3.6047	-0.27%
2023-01-31	0	3.760	3.760	3.770	3.510	3.880	17,767,598	65,991,452	3.7141	3.604	3.604	3.614	3.364	3.719	18,536,617	3.5601	3.87%
2023-01-30	0	3.620	3.620	3.630	3.570	3.910	14,632,196	55,063,859	3.7632	3.470	3.470	3.479	3.422	3.748	15,265,509	3.6071	-3.21%
2023-01-27	0	3.740	3.740	3.750	3.710	3.960	1,919,818	7,278,566	3.7913	3.585	3.585	3.594	3.556	3.796	2,002,912	3.6340	-1.84%
2023-01-26	0	3.810	3.800	3.810	3.800	4.100	3,197,798	12,491,477	3.9063	3.652	3.642	3.652	3.642	3.930	3,336,205	3.7442	-2.06%
2023-01-20	0	3.890	3.860	3.890	3.640	4.060	3,874,949	14,922,113	3.8509	3.729	3.700	3.729	3.489	3.892	4,042,665	3.6912	1.30%
2023-01-19	0	3.840	3.820	3.840	3.570	3.950	6,480,198	24,063,232	3.7133	3.681	3.662	3.681	3.422	3.786	6,760,675	3.5593	-2.78%
2023-01-18	0	3.950	3.950	3.960	3.950	4.500	32,644,120	137,329,156	4.2069	3.786	3.786	3.796	3.786	4.313	34,057,027	4.0323	-7.93%
2023-01-17	0	4.290	4.280	4.290	4.150	4.650	51,886,672	229,870,799	4.4302	4.112	4.102	4.112	3.978	4.457	54,132,437	4.2465	-2.05%
2023-01-16	0	4.380	4.370	4.380	3.880	4.680	64,254,902	273,332,417	4.2539	4.198	4.189	4.198	3.719	4.486	67,035,991	4.0774	29.59%
2023-01-13	0	3.380	3.350	3.380	3.050	3.470	15,826,231	52,431,162	3.3129	3.240	3.211	3.240	2.923	3.326	16,511,224	3.1755	10.10%
2023-01-12	0	3.070	3.060	3.070	3.000	3.150	6,388,600	19,546,924	3.0597	2.943	2.933	2.943	2.876	3.019	6,665,112	2.9327	-0.32%
2023-01-11	0	3.080	3.070	3.080	3.000	3.160	9,069,500	27,930,585	3.0796	2.952	2.943	2.952	2.876	3.029	9,462,047	2.9519	-1.60%
2023-01-10	0	3.130	3.130	3.140	2.990	3.180	10,003,000	30,768,470	3.0759	3.000	3.000	3.010	2.866	3.048	10,435,951	2.9483	2.29%
2023-01-09	0	3.060	3.050	3.060	3.010	3.700	46,409,855	151,278,756	3.2596	2.933	2.923	2.933	2.885	3.546	48,418,572	3.1244	14.61%
2023-01-06	0	2.670	2.660	2.670	2.650	2.750	2,390,400	6,452,976	2.6995	2.559	2.550	2.559	2.540	2.636	2,493,862	2.5875	0.75%
2023-01-05	0	2.650	2.650	2.680	2.540	2.690	2,586,197	6,768,035	2.6170	2.540	2.540	2.569	2.435	2.578	2,698,133	2.5084	0.76%
2023-01-04	0	2.630	2.620	2.630	2.550	2.640	1,106,200	2,877,464	2.6012	2.521	2.511	2.521	2.444	2.530	1,154,079	2.4933	3.14%
2023-01-03	0	2.550	2.550	2.560	2.450	2.570	927,194	2,352,926	2.5377	2.444	2.444	2.454	2.348	2.463	967,325	2.4324	2.00%
2022-12-30	0	2.500	2.490	2.500	2.430	2.530	1,136,200	2,815,658	2.4781	2.396	2.387	2.396	2.329	2.425	1,185,377	2.3753	0.40%
2022-12-29	0	2.490	2.460	2.480	2.430	2.670	3,018,403	7,456,475	2.4703	2.387	2.358	2.377	2.329	2.559	3,149,046	2.3679	-4.96%
2022-12-28	0	2.620	2.600	2.620	2.510	2.640	1,577,434	4,082,515	2.5881	2.511	2.492	2.511	2.406	2.530	1,645,709	2.4807	1.95%
2022-12-23	0	2.570	2.570	2.610	2.570	2.640	1,967,000	5,109,478	2.5976	2.463	2.463	2.502	2.463	2.530	2,052,136	2.4898	-2.65%
2022-12-22	0	2.640	2.620	2.650	2.610	2.710	1,256,294	3,332,232	2.6524	2.530	2.511	2.540	2.502	2.598	1,310,669	2.5424	0.00%
2022-12-21	0	2.640	2.630	2.640	2.600	2.740	1,092,391	2,905,798	2.6600	2.530	2.521	2.530	2.492	2.626	1,139,672	2.5497	-1.86%
2022-12-20	0	2.690	2.680	2.690	2.680	2.790	1,344,223	3,651,682	2.7166	2.578	2.569	2.578	2.569	2.674	1,402,404	2.6039	-3.93%
2022-12-19	0	2.800	2.770	2.800	2.710	2.820	1,781,804	4,936,018	2.7702	2.684	2.655	2.684	2.598	2.703	1,858,924	2.6553	0.00%
2022-12-16	0	2.800	2.800	2.840	2.740	2.870	1,800,405	5,073,630	2.8180	2.684	2.684	2.722	2.626	2.751	1,878,330	2.7011	1.08%
2022-12-15	0	2.770	2.760	2.770	2.730	2.870	1,190,594	3,302,067	2.7735	2.655	2.645	2.655	2.617	2.751	1,242,125	2.6584	-3.15%
2022-12-14	0	2.860	2.830	2.860	2.790	2.880	1,833,589	5,220,220	2.8470	2.741	2.713	2.741	2.674	2.761	1,912,951	2.7289	0.70%
2022-12-13	0	2.840	2.800	2.840	2.800	2.920	3,436,468	9,778,104	2.8454	2.722	2.684	2.722	2.684	2.799	3,585,206	2.7273	-2.74%
2022-12-12	0	2.920	2.910	2.920	2.840	3.230	7,436,598	21,841,501	2.9370	2.799	2.789	2.799	2.722	3.096	7,758,470	2.8152	-6.41%
2022-12-09	0	3.120	3.120	3.130	3.060	3.250	7,898,766	24,839,608	3.1447	2.991	2.991	3.000	2.933	3.115	8,240,641	3.0143	4.00%
2022-12-08	0	3.000	2.990	3.000	2.880	3.050	6,614,200	19,697,511	2.9781	2.876	2.866	2.876	2.761	2.923	6,900,477	2.8545	4.53%
2022-12-07	0	2.870	2.860	2.870	2.780	3.060	13,091,608	38,178,125	2.9162	2.751	2.741	2.751	2.665	2.933	13,658,241	2.7952	0.70%
2022-12-06	0	2.850	2.840	2.850	2.530	3.210	19,199,712	56,104,431	2.9221	2.732	2.722	2.732	2.425	3.077	20,030,716	2.8009	11.76%
2022-12-05	0	2.550	2.530	2.550	2.430	2.560	4,670,696	11,750,992	2.5159	2.444	2.425	2.444	2.329	2.454	4,872,854	2.4115	5.81%
2022-12-02	0	2.410	2.390	2.410	2.380	2.440	1,211,890	2,906,291	2.3981	2.310	2.291	2.310	2.281	2.339	1,264,343	2.2987	-0.41%
2022-12-01	0	2.420	2.410	2.420	2.400	2.520	2,830,397	6,912,506	2.4422	2.320	2.310	2.320	2.300	2.415	2,952,903	2.3409	-0.82%
2022-11-30	0	2.440	2.420	2.440	2.390	2.530	3,480,437	8,444,466	2.4263	2.339	2.320	2.339	2.291	2.425	3,631,078	2.3256	-1.61%
2022-11-29	0	2.480	2.440	2.480	2.410	2.570	2,767,800	6,862,216	2.4793	2.377	2.339	2.377	2.310	2.463	2,887,596	2.3764	3.77%
2022-11-28	0	2.390	2.390	2.400	2.280	2.450	777,796	1,846,112	2.3735	2.291	2.291	2.300	2.185	2.348	811,461	2.2750	-3.63%
2022-11-25	0	2.480	2.440	2.480	2.430	2.500	341,400	839,708	2.4596	2.377	2.339	2.377	2.329	2.396	356,177	2.3576	0.40%
2022-11-24	0	2.470	2.460	2.470	2.420	2.540	374,760	922,971	2.4628	2.368	2.358	2.368	2.320	2.435	390,980	2.3607	2.49%
2022-11-23	0	2.410	2.410	2.430	2.400	2.470	371,105	894,553	2.4105	2.310	2.310	2.329	2.300	2.368	387,167	2.3105	0.42%
2022-11-22	0	2.400	2.390	2.400	2.380	2.520	1,359,321	3,333,887	2.4526	2.300	2.291	2.300	2.281	2.415	1,418,155	2.3509	-2.04%
2022-11-21	0	2.450	2.450	2.470	2.390	2.510	1,276,290	3,147,960	2.4665	2.348	2.348	2.368	2.291	2.406	1,331,531	2.3642	-1.21%
2022-11-18	0	2.480	2.450	2.480	2.410	2.550	3,844,796	9,558,873	2.4862	2.377	2.348	2.377	2.310	2.444	4,011,207	2.3830	3.77%
2022-11-17	0	2.390	2.390	2.420	2.350	2.470	1,301,553	3,131,741	2.4062	2.291	2.291	2.320	2.253	2.368	1,357,887	2.3063	0.84%
2022-11-16	0	2.370	2.360	2.370	2.330	2.490	2,208,446	5,281,338	2.3914	2.272	2.262	2.272	2.233	2.387	2,304,032	2.2922	-2.47%
2022-11-15	0	2.430	2.400	2.430	2.340	2.450	2,847,426	6,852,495	2.4066	2.329	2.300	2.329	2.243	2.348	2,970,669	2.3067	2.10%
2022-11-14	0	2.380	2.370	2.380	2.210	2.560	10,328,200	24,852,206	2.4062	2.281	2.272	2.281	2.118	2.454	10,775,226	2.3064	10.70%
2022-11-11	0	2.150	2.150	2.160	2.110	2.200	3,230,238	6,963,822	2.1558	2.061	2.061	2.070	2.022	2.109	3,370,050	2.0664	4.37%
2022-11-10	0	2.060	2.060	2.070	2.040	2.110	1,151,760	2,385,288	2.0710	1.975	1.975	1.984	1.955	2.022	1,201,611	1.9851	-1.44%
2022-11-09	0	2.090	2.080	2.090	2.080	2.150	1,296,400	2,751,350	2.1223	2.003	1.994	2.003	1.994	2.061	1,352,511	2.0343	-1.42%
2022-11-08	0	2.120	2.110	2.120	2.110	2.150	794,400	1,690,501	2.1280	2.032	2.022	2.032	2.022	2.061	828,783	2.0397	-1.40%
2022-11-07	0	2.150	2.140	2.150	2.100	2.190	2,169,202	4,662,326	2.1493	2.061	2.051	2.061	2.013	2.099	2,263,090	2.0602	0.00%
2022-11-04	0	2.150	2.140	2.150	2.090	2.150	1,040,800	2,195,484	2.1094	2.061	2.051	2.061	2.003	2.061	1,085,848	2.0219	3.37%
2022-11-03	0	2.080	2.040	2.080	2.050	2.090	299,880	625,209	2.0849	1.994	1.955	1.994	1.965	2.003	312,859	1.9984	0.00%
2022-11-02	0	2.080	2.080	2.090	2.040	2.100	758,400	1,571,380	2.0720	1.994	1.994	2.003	1.955	2.013	791,225	1.9860	1.96%
2022-11-01	0	2.040	2.040	2.050	1.960	2.050	1,147,920	2,304,542	2.0076	1.955	1.955	1.965	1.879	1.965	1,197,604	1.9243	3.03%
2022-10-31	0	1.980	1.960	1.980	1.960	2.030	550,613	1,092,257	1.9837	1.898	1.879	1.898	1.879	1.946	574,445	1.9014	-2.46%
2022-10-28	0	2.030	2.010	2.030	1.980	2.090	521,000	1,063,054	2.0404	1.946	1.927	1.946	1.898	2.003	543,550	1.9558	-4.69%
2022-10-27	0	2.130	2.120	2.130	2.100	2.160	102,000	217,116	2.1286	2.042	2.032	2.042	2.013	2.070	106,415	2.0403	0.00%
2022-10-26	0	2.130	2.120	2.130	2.100	2.140	115,000	244,896	2.1295	2.042	2.032	2.042	2.013	2.051	119,977	2.0412	2.40%
2022-10-25	0	2.080	2.080	2.120	2.080	2.140	142,600	299,280	2.0987	1.994	1.994	2.032	1.994	2.051	148,772	2.0117	0.00%
2022-10-24	0	2.080	2.060	2.080	2.080	2.170	583,800	1,246,632	2.1354	1.994	1.975	1.994	1.994	2.080	609,068	2.0468	-5.02%
2022-10-21	0	2.190	2.170	2.190	2.170	2.200	529,200	1,155,684	2.1838	2.099	2.080	2.099	2.080	2.109	552,105	2.0932	0.46%
2022-10-20	0	2.180	2.170	2.180	2.170	2.210	260,200	569,940	2.1904	2.090	2.080	2.090	2.080	2.118	271,462	2.0995	0.00%
2022-10-19	0	2.180	2.180	2.200	2.180	2.210	104,000	228,780	2.1998	2.090	2.090	2.109	2.090	2.118	108,501	2.1085	-3.11%
2022-10-18	0	2.250	2.200	2.250	2.160	2.270	624,000	1,377,843	2.2081	2.157	2.109	2.157	2.070	2.176	651,008	2.1165	0.90%
2022-10-17	0	2.230	2.220	2.230	2.200	2.240	624,800	1,381,340	2.2109	2.137	2.128	2.137	2.109	2.147	651,843	2.1191	1.36%
2022-10-14	0	2.200	2.200	2.230	2.170	2.240	239,140	530,590	2.2187	2.109	2.109	2.137	2.080	2.147	249,490	2.1267	2.33%
2022-10-13	0	2.150	2.130	2.150	2.150	2.210	274,000	594,460	2.1696	2.061	2.042	2.061	2.061	2.118	285,859	2.0796	-2.71%
2022-10-12	0	2.210	2.200	2.220	2.140	2.250	242,000	532,632	2.2010	2.118	2.109	2.128	2.051	2.157	252,474	2.1096	-1.78%
2022-10-11	0	2.250	2.220	2.250	2.150	2.250	410,000	897,156	2.1882	2.157	2.128	2.157	2.061	2.157	427,746	2.0974	2.27%
2022-10-10	0	2.200	2.190	2.200	2.160	2.310	554,000	1,225,466	2.2120	2.109	2.099	2.109	2.070	2.214	577,978	2.1203	-10.20%
2022-10-07	0	2.450	2.450	2.560	2.350	2.600	25,400	64,134	2.5250	2.348	2.348	2.454	2.253	2.492	26,499	2.4202	-2.00%
2022-10-06	0	2.500	2.500	2.540	2.270	2.700	148,025	365,701	2.4705	2.396	2.396	2.435	2.176	2.588	154,432	2.3680	10.13%
2022-10-05	0	2.270	2.160	2.270	2.170	2.280	113,200	252,282	2.2286	2.176	2.070	2.176	2.080	2.185	118,100	2.1362	3.18%
2022-10-03	0	2.200	2.300	-	-	-	0	0	-	2.109	2.205	-	-	-	0	-	2.33%
2022-09-30	0	2.150	2.150	-	2.020	2.150	100,400	207,984	2.0716	2.061	2.061	-	1.936	2.061	104,746	1.9856	5.39%
2022-09-29	0	2.040	2.030	2.100	2.030	2.140	31,600	66,208	2.0952	1.955	1.946	2.013	1.946	2.051	32,968	2.0083	-4.23%
2022-09-28	0	2.130	2.130	2.140	2.130	2.250	866,800	1,892,522	2.1833	2.042	2.042	2.051	2.042	2.157	904,317	2.0928	-6.17%
2022-09-27	0	2.270	2.260	2.270	2.200	2.280	589,800	1,322,710	2.2426	2.176	2.166	2.176	2.109	2.185	615,328	2.1496	0.44%
2022-09-26	0	2.260	2.250	2.280	2.230	2.300	773,200	1,759,318	2.2754	2.166	2.157	2.185	2.137	2.205	806,666	2.1810	-3.00%
2022-09-23	0	2.330	2.330	2.380	2.300	2.400	149,860	350,431	2.3384	2.233	2.233	2.281	2.205	2.300	156,346	2.2414	-1.27%
2022-09-22	0	2.360	2.360	2.390	2.350	2.410	257,400	612,434	2.3793	2.262	2.262	2.291	2.253	2.310	268,541	2.2806	0.00%
2022-09-21	0	2.360	2.360	2.380	2.330	2.430	571,860	1,353,801	2.3674	2.262	2.262	2.281	2.233	2.329	596,611	2.2692	-1.26%
2022-09-20	0	2.390	2.380	2.390	2.380	2.480	383,800	929,534	2.4219	2.291	2.281	2.291	2.281	2.377	400,412	2.3214	-1.24%
2022-09-19	0	2.420	2.420	2.430	2.410	2.460	743,200	1,804,286	2.4277	2.320	2.320	2.329	2.310	2.358	775,367	2.3270	0.00%
2022-09-16	0	2.420	2.410	2.420	2.420	2.660	2,057,980	5,111,752	2.4839	2.320	2.310	2.320	2.320	2.550	2,147,054	2.3808	-9.02%
2022-09-15	0	2.660	2.650	2.660	2.620	2.660	187,800	496,272	2.6426	2.550	2.540	2.550	2.511	2.550	195,928	2.5329	0.76%
2022-09-14	0	2.640	2.620	2.640	2.600	2.640	306,000	801,100	2.6180	2.530	2.511	2.530	2.492	2.530	319,244	2.5094	0.00%
2022-09-13	0	2.640	2.640	2.680	2.640	2.710	1,286,143	3,420,103	2.6592	2.530	2.530	2.569	2.530	2.598	1,341,810	2.5489	-1.12%
2022-09-09	0	2.670	2.670	2.690	2.660	2.720	522,660	1,404,512	2.6872	2.559	2.559	2.578	2.550	2.607	545,282	2.5758	0.38%
2022-09-08	0	2.660	2.660	2.700	2.660	2.700	303,800	815,466	2.6842	2.550	2.550	2.588	2.550	2.588	316,949	2.5729	-0.75%
2022-09-07	0	2.680	2.650	2.690	2.650	2.690	419,200	1,113,102	2.6553	2.569	2.540	2.578	2.540	2.578	437,344	2.5451	-0.37%
2022-09-06	0	2.690	2.690	2.700	2.670	2.720	622,944	1,676,662	2.6915	2.578	2.578	2.588	2.559	2.607	649,906	2.5799	0.00%
2022-09-05	0	2.690	2.650	2.690	2.660	2.740	588,780	1,584,097	2.6905	2.578	2.540	2.578	2.550	2.626	614,264	2.5789	-2.18%
2022-09-02	0	2.750	2.730	2.750	2.700	2.840	512,800	1,405,970	2.7418	2.636	2.617	2.636	2.588	2.722	534,995	2.6280	-1.43%
2022-09-01	0	2.790	2.790	2.820	2.780	2.830	658,800	1,846,358	2.8026	2.674	2.674	2.703	2.665	2.713	687,314	2.6863	-1.06%
2022-08-31	0	2.820	2.820	2.840	2.820	2.840	261,800	740,898	2.8300	2.703	2.703	2.722	2.703	2.722	273,131	2.7126	-0.70%
2022-08-30	0	2.840	2.840	2.880	2.840	2.890	364,600	1,039,692	2.8516	2.722	2.722	2.761	2.722	2.770	380,381	2.7333	-1.05%
2022-08-29	0	2.870	2.840	2.870	2.840	2.910	240,600	687,432	2.8572	2.751	2.722	2.751	2.722	2.789	251,014	2.7386	-1.37%
2022-08-26	0	2.910	2.900	2.910	2.870	2.920	355,000	1,025,846	2.8897	2.789	2.780	2.789	2.751	2.799	370,365	2.7698	-0.34%
2022-08-25	0	2.920	2.910	2.920	2.890	2.920	81,400	236,274	2.9026	2.799	2.789	2.799	2.770	2.799	84,923	2.7822	1.04%
2022-08-24	0	2.890	2.860	2.890	2.860	2.900	175,489	503,541	2.8694	2.770	2.741	2.770	2.741	2.780	183,085	2.7503	-0.69%
2022-08-23	0	2.910	2.890	2.910	2.880	2.940	179,000	520,460	2.9076	2.789	2.770	2.789	2.761	2.818	186,748	2.7870	-1.02%
2022-08-22	0	2.940	2.920	2.940	2.890	2.950	102,218	298,342	2.9187	2.818	2.799	2.818	2.770	2.828	106,642	2.7976	1.03%
2022-08-19	0	2.910	2.890	2.910	2.860	2.920	232,200	673,892	2.9022	2.789	2.770	2.789	2.741	2.799	242,250	2.7818	0.69%
2022-08-18	0	2.890	2.890	2.900	2.890	2.930	322,594	936,121	2.9019	2.770	2.770	2.780	2.770	2.808	336,557	2.7815	-1.03%
2022-08-17	0	2.920	2.910	2.920	2.900	2.950	300,411	877,247	2.9202	2.799	2.789	2.799	2.780	2.828	313,413	2.7990	0.34%
2022-08-16	0	2.910	2.890	2.910	2.860	2.950	253,600	734,908	2.8979	2.789	2.770	2.789	2.741	2.828	264,576	2.7777	0.34%
2022-08-15	0	2.900	2.890	2.900	2.880	2.910	8,200	23,648	2.8839	2.780	2.770	2.780	2.761	2.789	8,555	2.7643	-0.34%
2022-08-12	0	2.910	2.900	2.910	2.890	2.920	142,519	413,669	2.9026	2.789	2.780	2.789	2.770	2.799	148,688	2.7821	0.69%
2022-08-11	0	2.890	2.890	2.910	2.830	2.900	316,000	903,648	2.8596	2.770	2.770	2.789	2.713	2.780	329,677	2.7410	1.40%
2022-08-10	0	2.850	2.850	2.870	2.850	2.930	156,800	448,320	2.8592	2.732	2.732	2.751	2.732	2.808	163,587	2.7406	-1.38%
2022-08-09	0	2.890	2.890	2.910	2.880	2.920	80,200	233,064	2.9060	2.770	2.770	2.789	2.761	2.799	83,671	2.7855	-1.03%
2022-08-08	0	2.920	2.880	2.920	2.860	2.920	263,600	760,592	2.8854	2.799	2.761	2.799	2.741	2.799	275,009	2.7657	0.34%
2022-08-05	0	2.910	2.900	2.910	2.900	2.930	124,600	363,388	2.9164	2.789	2.780	2.789	2.780	2.808	129,993	2.7954	0.34%
2022-08-04	0	2.900	2.900	2.910	2.880	2.910	160,824	465,684	2.8956	2.780	2.780	2.789	2.761	2.789	167,785	2.7755	1.05%
2022-08-03	0	2.870	2.830	2.870	2.810	2.930	928,400	2,661,974	2.8673	2.751	2.713	2.751	2.693	2.808	968,583	2.7483	-1.03%
2022-08-02	0	2.900	2.890	2.900	2.890	2.950	609,700	1,774,493	2.9104	2.780	2.770	2.780	2.770	2.828	636,089	2.7897	-2.36%
2022-08-01	0	2.970	2.970	2.990	2.940	2.990	392,400	1,161,324	2.9595	2.847	2.847	2.866	2.818	2.866	409,384	2.8368	-0.67%
2022-07-29	0	2.990	2.980	2.990	2.980	3.020	1,069,200	3,208,968	3.0013	2.866	2.856	2.866	2.856	2.895	1,115,477	2.8768	-0.99%
2022-07-28	0	3.020	3.010	3.020	3.000	3.030	802,000	2,418,010	3.0150	2.895	2.885	2.895	2.876	2.904	836,712	2.8899	0.67%
2022-07-27	0	3.000	2.990	3.000	2.990	3.010	529,042	1,588,411	3.0024	2.876	2.866	2.876	2.866	2.885	551,940	2.8779	-0.66%
2022-07-26	0	3.020	3.010	3.020	2.990	3.030	632,900	1,904,486	3.0091	2.895	2.885	2.895	2.866	2.904	660,293	2.8843	0.00%
2022-07-25	0	3.020	3.010	3.020	3.000	3.050	523,800	1,580,014	3.0164	2.895	2.885	2.895	2.876	2.923	546,471	2.8913	-0.66%
2022-07-22	0	3.040	3.040	3.050	3.010	3.070	917,600	2,786,580	3.0368	2.914	2.914	2.923	2.885	2.943	957,316	2.9108	-0.33%
2022-07-21	0	3.050	3.050	3.070	3.050	3.080	604,000	1,854,240	3.0699	2.923	2.923	2.943	2.923	2.952	630,142	2.9426	-0.65%
2022-07-20	0	3.070	3.060	3.070	3.070	3.100	665,800	2,052,628	3.0829	2.943	2.933	2.943	2.943	2.971	694,617	2.9550	-0.32%
2022-07-19	0	3.080	3.070	3.080	3.070	3.110	498,800	1,541,776	3.0910	2.952	2.943	2.952	2.943	2.981	520,389	2.9627	0.65%
2022-07-18	0	3.060	3.060	3.070	3.050	3.100	1,037,200	3,191,734	3.0773	2.933	2.933	2.943	2.923	2.971	1,082,092	2.9496	-0.33%
2022-07-15	0	3.070	3.030	3.070	3.020	3.100	589,200	1,803,404	3.0608	2.943	2.904	2.943	2.895	2.971	614,702	2.9338	-0.97%
2022-07-14	0	3.100	3.100	3.110	3.090	3.150	500,520	1,554,667	3.1061	2.971	2.971	2.981	2.962	3.019	522,184	2.9772	0.32%
2022-07-13	0	3.090	3.090	3.150	3.090	3.160	392,900	1,225,221	3.1184	2.962	2.962	3.019	2.962	3.029	409,906	2.9890	-0.96%
2022-07-12	0	3.120	3.110	3.120	3.120	3.160	478,500	1,501,668	3.1383	2.991	2.981	2.991	2.991	3.029	499,210	3.0081	-1.58%
2022-07-11	0	3.170	3.150	3.170	3.130	3.240	399,480	1,266,028	3.1692	3.038	3.019	3.038	3.000	3.106	416,770	3.0377	-3.06%
2022-07-08	0	3.270	3.250	3.270	3.240	3.330	364,400	1,194,050	3.2768	3.134	3.115	3.134	3.106	3.192	380,172	3.1408	1.55%
2022-07-07	0	3.220	3.200	3.230	3.160	3.230	790,620	2,522,880	3.1910	3.086	3.067	3.096	3.029	3.096	824,840	3.0586	2.22%
2022-07-06	0	3.150	3.130	3.140	3.120	3.170	860,800	2,698,934	3.1354	3.019	3.000	3.010	2.991	3.038	898,057	3.0053	-0.63%
2022-07-05	0	3.170	3.150	3.170	3.080	3.190	1,546,900	4,869,564	3.1480	3.038	3.019	3.038	2.952	3.058	1,613,853	3.0174	0.96%
2022-07-04	0	3.140	3.140	3.150	3.100	3.230	799,900	2,509,448	3.1372	3.010	3.010	3.019	2.971	3.096	834,521	3.0071	-2.18%
2022-06-30	0	3.210	3.210	3.230	3.180	3.440	8,408,000	27,594,714	3.2820	3.077	3.077	3.096	3.048	3.297	8,771,916	3.1458	-2.73%
2022-06-29	0	3.300	3.290	3.300	2.920	3.500	15,793,667	51,708,942	3.2740	3.163	3.154	3.163	2.799	3.355	16,477,250	3.1382	12.24%
2022-06-28	0	2.940	2.930	2.940	2.920	2.950	2,488,800	7,307,380	2.9361	2.818	2.808	2.818	2.799	2.828	2,596,521	2.8143	1.38%
2022-06-27	0	2.900	2.900	2.920	2.900	3.050	6,659,820	19,529,265	2.9324	2.780	2.780	2.799	2.780	2.923	6,948,071	2.8107	-1.83%
2022-06-24	0	3.070	3.070	3.080	3.050	3.140	3,261,911	10,091,939	3.0939	2.832	2.832	2.841	2.813	2.896	3,536,637	2.8535	-1.92%
2022-06-23	0	3.130	3.130	3.160	3.110	3.160	702,400	2,195,542	3.1258	2.887	2.887	2.915	2.868	2.915	761,558	2.8830	-0.63%
2022-06-22	0	3.150	3.140	3.150	3.110	3.230	109,600	346,818	3.1644	2.905	2.896	2.905	2.868	2.979	118,831	2.9186	-0.32%
2022-06-21	0	3.160	3.150	3.160	3.160	3.220	309,760	986,834	3.1858	2.915	2.905	2.915	2.915	2.970	335,849	2.9383	-0.94%
2022-06-20	0	3.190	3.190	3.220	3.120	3.240	517,400	1,653,508	3.1958	2.942	2.942	2.970	2.878	2.988	560,977	2.9476	3.24%
2022-06-17	0	3.090	3.080	3.090	3.090	3.260	1,067,945	3,355,738	3.1422	2.850	2.841	2.850	2.850	3.007	1,157,890	2.8981	-4.63%
2022-06-16	0	3.240	3.240	3.250	3.220	3.280	238,060	773,675	3.2499	2.988	2.988	2.998	2.970	3.025	258,110	2.9975	-1.22%
2022-06-15	0	3.280	3.280	3.310	3.220	3.340	256,500	843,703	3.2893	3.025	3.025	3.053	2.970	3.081	278,103	3.0338	1.86%
2022-06-14	0	3.220	3.210	3.220	3.140	3.250	338,200	1,077,006	3.1845	2.970	2.961	2.970	2.896	2.998	366,684	2.9372	-2.13%
2022-06-13	0	3.290	3.280	3.290	3.280	3.300	92,400	304,310	3.2934	3.034	3.025	3.034	3.025	3.044	100,182	3.0376	-1.79%
2022-06-10	0	3.350	3.340	3.350	3.320	3.360	105,400	352,038	3.3400	3.090	3.081	3.090	3.062	3.099	114,277	3.0806	0.00%
2022-06-09	0	3.350	3.320	3.350	3.300	3.350	374,378	1,246,720	3.3301	3.090	3.062	3.090	3.044	3.090	405,909	3.0714	1.21%
2022-06-08	0	3.310	3.310	3.330	3.280	3.330	160,637	530,519	3.3026	3.053	3.053	3.071	3.025	3.071	174,166	3.0460	-0.30%
2022-06-07	0	3.320	3.310	3.320	3.300	3.320	112,400	372,030	3.3099	3.062	3.053	3.062	3.044	3.062	121,867	3.0528	-0.60%
2022-06-06	0	3.340	3.340	3.360	3.300	3.360	316,200	1,056,632	3.3417	3.081	3.081	3.099	3.044	3.099	342,831	3.0821	-0.60%
2022-06-02	0	3.360	3.350	3.360	3.250	3.360	761,400	2,517,084	3.3059	3.099	3.090	3.099	2.998	3.099	825,527	3.0491	2.44%
2022-06-01	0	3.280	3.260	3.280	3.230	3.280	304,400	993,344	3.2633	3.025	3.007	3.025	2.979	3.025	330,037	3.0098	1.23%
2022-05-31	0	3.240	3.240	3.250	3.200	3.250	183,000	591,352	3.2314	2.988	2.988	2.998	2.951	2.998	198,413	2.9804	0.62%
2022-05-30	0	3.220	3.220	3.250	3.210	3.260	1,246,600	3,995,733	3.2053	2.970	2.970	2.998	2.961	3.007	1,351,592	2.9563	0.62%
2022-05-27	0	3.200	3.200	3.220	3.180	3.230	58,800	188,351	3.2032	2.951	2.951	2.970	2.933	2.979	63,752	2.9544	-0.93%
2022-05-26	0	3.230	3.200	3.230	3.170	3.250	25,000	80,107	3.2043	2.979	2.951	2.979	2.924	2.998	27,106	2.9554	0.62%
2022-05-25	0	3.210	3.200	3.210	3.190	3.220	259,963	830,348	3.1941	2.961	2.951	2.961	2.942	2.970	281,858	2.9460	0.63%
2022-05-24	0	3.190	3.180	3.200	3.170	3.250	220,573	706,184	3.2016	2.942	2.933	2.951	2.924	2.998	239,150	2.9529	-1.54%
2022-05-23	0	3.240	3.230	3.250	3.020	3.290	550,969	1,760,072	3.1945	2.988	2.979	2.998	2.785	3.034	597,373	2.9464	0.31%
2022-05-20	0	3.230	3.220	3.230	3.190	3.270	181,400	584,112	3.2200	2.979	2.970	2.979	2.942	3.016	196,678	2.9699	1.25%
2022-05-19	0	3.190	3.190	3.200	3.130	3.250	54,200	171,840	3.1705	2.942	2.942	2.951	2.887	2.998	58,765	2.9242	-0.62%
2022-05-18	0	3.210	3.210	3.240	3.200	3.270	56,979	182,907	3.2101	2.961	2.961	2.988	2.951	3.016	61,778	2.9607	0.00%
2022-05-17	0	3.210	3.200	3.210	3.170	3.230	141,900	455,615	3.2108	2.961	2.951	2.961	2.924	2.979	153,851	2.9614	0.00%
2022-05-16	0	3.210	3.210	3.230	3.190	3.240	88,112	282,509	3.2062	2.961	2.961	2.979	2.942	2.988	95,533	2.9572	-0.93%
2022-05-13	0	3.240	3.220	3.240	3.180	3.260	198,464	640,831	3.2290	2.988	2.970	2.988	2.933	3.007	215,179	2.9781	0.31%
2022-05-12	0	3.230	3.210	3.250	3.200	3.290	51,400	165,876	3.2272	2.979	2.961	2.998	2.951	3.034	55,729	2.9765	0.62%
2022-05-11	0	3.210	3.220	3.250	3.160	3.260	196,800	632,622	3.2145	2.961	2.970	2.998	2.915	3.007	213,375	2.9648	0.31%
2022-05-10	0	3.200	3.170	3.200	3.130	3.230	484,494	1,531,996	3.1621	2.951	2.924	2.951	2.887	2.979	525,299	2.9164	0.95%
2022-05-06	0	3.170	3.170	3.220	3.140	3.270	554,000	1,760,370	3.1776	2.924	2.924	2.970	2.896	3.016	600,659	2.9307	-3.06%
2022-05-05	0	3.270	3.260	3.270	3.200	3.290	353,300	1,152,184	3.2612	3.016	3.007	3.016	2.951	3.034	383,056	3.0079	-0.91%
2022-05-04	0	3.300	3.300	3.340	3.140	3.390	23,200	76,026	3.2770	3.044	3.044	3.081	2.896	3.127	25,154	3.0224	0.61%
2022-05-03	0	3.280	3.190	3.280	3.170	3.280	23,600	76,640	3.2475	3.025	2.942	3.025	2.924	3.025	25,588	2.9952	-2.09%
2022-04-29	0	3.350	3.240	3.350	3.100	3.540	230,354	736,471	3.1971	3.090	2.988	3.090	2.859	3.265	249,755	2.9488	5.68%
2022-04-28	0	3.170	3.170	3.200	3.160	3.210	67,000	212,780	3.1758	2.924	2.924	2.951	2.915	2.961	72,643	2.9291	2.92%
2022-04-27	0	3.080	3.070	3.080	3.030	3.130	855,909	2,613,970	3.0540	2.841	2.832	2.841	2.795	2.887	927,996	2.8168	0.00%
2022-04-26	0	3.080	3.060	3.090	3.030	3.120	514,000	1,576,998	3.0681	2.841	2.822	2.850	2.795	2.878	557,290	2.8298	0.65%
2022-04-25	0	3.060	3.060	3.070	3.020	3.280	852,297	2,624,858	3.0797	2.822	2.822	2.832	2.785	3.025	924,079	2.8405	-5.85%
2022-04-22	0	3.250	3.250	3.270	3.210	3.310	236,656	766,364	3.2383	2.998	2.998	3.016	2.961	3.053	256,588	2.9868	0.62%
2022-04-21	0	3.230	3.230	3.280	3.180	3.380	763,000	2,489,108	3.2623	2.979	2.979	3.025	2.933	3.117	827,262	3.0089	-4.72%
2022-04-20	0	3.390	3.380	3.390	3.330	3.490	276,800	930,736	3.3625	3.127	3.117	3.127	3.071	3.219	300,113	3.1013	-0.29%
2022-04-19	0	3.400	3.370	3.400	3.360	3.430	79,811	270,468	3.3889	3.136	3.108	3.136	3.099	3.164	86,533	3.1256	-0.58%
2022-04-14	0	3.420	3.420	3.470	3.350	3.510	327,600	1,126,540	3.4388	3.154	3.154	3.200	3.090	3.237	355,191	3.1716	0.59%
2022-04-13	0	3.400	3.370	3.410	3.360	3.440	159,667	540,204	3.3833	3.136	3.108	3.145	3.099	3.173	173,115	3.1205	0.89%
2022-04-12	0	3.370	3.370	3.400	3.300	3.420	208,800	700,650	3.3556	3.108	3.108	3.136	3.044	3.154	226,386	3.0949	0.60%
2022-04-11	0	3.350	3.310	3.360	3.310	3.470	312,200	1,047,164	3.3541	3.090	3.053	3.099	3.053	3.200	338,494	3.0936	-3.18%
2022-04-08	0	3.460	3.450	3.460	3.330	3.470	187,800	643,768	3.4279	3.191	3.182	3.191	3.071	3.200	203,617	3.1617	1.76%
2022-04-07	0	3.400	3.400	3.480	3.320	3.600	685,600	2,351,606	3.4300	3.136	3.136	3.210	3.062	3.320	743,343	3.1636	-5.03%
2022-04-06	0	3.580	3.570	3.580	3.530	3.660	643,200	2,322,018	3.6101	3.302	3.293	3.302	3.256	3.376	697,372	3.3297	-1.65%
2022-04-04	0	3.640	3.640	3.700	3.480	4.000	150,626	548,720	3.6429	3.357	3.357	3.413	3.210	3.689	163,312	3.3599	6.12%
2022-04-01	0	3.430	3.410	3.510	3.130	3.520	71,952	242,589	3.3715	3.164	3.145	3.237	2.887	3.247	78,012	3.1096	-2.56%
2022-03-31	0	3.520	3.420	3.520	3.390	3.750	62,200	221,692	3.5642	3.247	3.154	3.247	3.127	3.459	67,439	3.2873	0.28%
2022-03-30	0	3.510	3.480	3.510	3.360	3.560	571,600	1,974,775	3.4548	3.237	3.210	3.237	3.099	3.283	619,742	3.1864	4.15%
2022-03-29	0	3.370	3.350	3.370	3.340	3.400	88,100	295,609	3.3554	3.108	3.090	3.108	3.081	3.136	95,520	3.0947	0.00%
2022-03-28	0	3.370	3.340	3.370	3.300	3.390	565,800	1,887,638	3.3362	3.108	3.081	3.108	3.044	3.127	613,453	3.0771	1.51%
2022-03-25	0	3.320	3.320	3.340	3.320	3.390	160,000	534,226	3.3389	3.062	3.062	3.081	3.062	3.127	173,476	3.0795	-1.48%
2022-03-24	0	3.370	3.350	3.370	3.340	3.390	247,163	832,176	3.3669	3.108	3.090	3.108	3.081	3.127	267,980	3.1054	0.00%
2022-03-23	0	3.370	3.360	3.370	3.290	3.370	593,520	1,970,211	3.3195	3.108	3.099	3.108	3.034	3.108	643,508	3.0617	2.43%
2022-03-22	0	3.290	3.270	3.290	3.200	3.290	399,200	1,305,660	3.2707	3.034	3.016	3.034	2.951	3.034	432,822	3.0166	1.86%
2022-03-21	0	3.230	3.210	3.230	3.170	3.340	391,552	1,265,325	3.2316	2.979	2.961	2.979	2.924	3.081	424,529	2.9805	0.31%
2022-03-18	0	3.220	3.220	3.360	3.220	3.360	1,040,922	3,377,516	3.2447	2.970	2.970	3.099	2.970	3.099	1,128,591	2.9927	-3.01%
2022-03-17	0	3.320	3.270	3.320	3.240	3.330	1,014,508	3,316,384	3.2690	3.062	3.016	3.062	2.988	3.071	1,099,952	3.0150	6.07%
2022-03-16	0	3.130	3.130	3.140	3.010	3.230	1,065,920	3,291,087	3.0876	2.887	2.887	2.896	2.776	2.979	1,155,694	2.8477	2.29%
2022-03-15	0	3.060	3.060	3.080	3.060	3.380	896,400	2,869,722	3.2014	2.822	2.822	2.841	2.822	3.117	971,897	2.9527	-10.00%
2022-03-14	0	3.400	3.340	3.400	3.360	3.580	664,200	2,291,706	3.4503	3.136	3.081	3.136	3.099	3.302	720,140	3.1823	-5.29%
2022-03-11	0	3.590	3.580	3.610	3.520	3.610	562,971	2,011,233	3.5725	3.311	3.302	3.330	3.247	3.330	610,386	3.2950	-1.64%
2022-03-10	0	3.650	3.620	3.650	3.600	3.650	247,260	896,157	3.6244	3.366	3.339	3.366	3.320	3.366	268,085	3.3428	1.39%
2022-03-09	0	3.600	3.560	3.600	3.440	3.720	440,400	1,582,796	3.5940	3.320	3.283	3.320	3.173	3.431	477,492	3.3148	-2.17%
2022-03-08	0	3.680	3.680	3.720	3.680	3.840	132,500	491,875	3.7123	3.394	3.394	3.431	3.394	3.542	143,659	3.4239	-1.87%
2022-03-07	0	3.750	3.750	3.760	3.710	3.800	669,000	2,506,562	3.7467	3.459	3.459	3.468	3.422	3.505	725,345	3.4557	0.00%
2022-03-04	0	3.750	3.720	3.750	3.720	3.770	339,091	1,266,738	3.7357	3.459	3.431	3.459	3.431	3.477	367,650	3.4455	-0.53%
2022-03-03	0	3.770	3.760	3.770	3.710	3.840	558,200	2,090,816	3.7456	3.477	3.468	3.477	3.422	3.542	605,213	3.4547	0.80%
2022-03-02	0	3.740	3.740	3.780	3.730	3.820	155,060	581,512	3.7502	3.449	3.449	3.486	3.440	3.523	168,120	3.4589	-1.06%
2022-03-01	0	3.780	3.740	3.780	3.720	3.790	656,040	2,457,948	3.7466	3.486	3.449	3.486	3.431	3.496	711,293	3.4556	2.72%
2022-02-28	0	3.680	3.680	3.810	3.680	3.880	427,200	1,605,999	3.7594	3.394	3.394	3.514	3.394	3.579	463,180	3.4673	-5.40%
2022-02-25	0	3.890	3.830	3.900	3.820	3.900	247,520	953,934	3.8540	3.588	3.532	3.597	3.523	3.597	268,367	3.5546	0.00%
2022-02-24	0	3.890	3.810	3.890	3.810	3.930	289,800	1,116,274	3.8519	3.588	3.514	3.588	3.514	3.625	314,208	3.5527	-1.27%
2022-02-23	0	3.940	3.920	3.940	3.910	3.990	105,600	414,128	3.9217	3.634	3.615	3.634	3.606	3.680	114,494	3.6170	0.77%
2022-02-22	0	3.910	3.910	3.920	3.910	3.970	158,400	621,344	3.9226	3.606	3.606	3.615	3.606	3.662	171,741	3.6179	-1.76%
2022-02-21	0	3.980	3.950	3.980	3.900	4.070	306,200	1,219,362	3.9822	3.671	3.643	3.671	3.597	3.754	331,989	3.6729	0.00%
2022-02-18	0	3.980	3.970	3.980	3.920	4.000	81,000	322,538	3.9820	3.671	3.662	3.671	3.615	3.689	87,822	3.6726	0.76%
2022-02-17	0	3.950	3.940	3.960	3.930	4.050	209,000	828,654	3.9649	3.643	3.634	3.652	3.625	3.735	226,602	3.6569	-1.25%
2022-02-16	0	4.000	3.980	4.000	3.970	4.020	88,000	351,546	3.9948	3.689	3.671	3.689	3.662	3.708	95,412	3.6845	0.25%
2022-02-15	0	3.990	3.960	4.000	3.950	4.030	190,932	758,236	3.9712	3.680	3.652	3.689	3.643	3.717	207,013	3.6628	0.00%
2022-02-14	0	3.990	3.990	4.000	3.990	4.030	126,800	508,356	4.0091	3.680	3.680	3.689	3.680	3.717	137,479	3.6977	-1.72%
2022-02-11	0	4.060	4.060	4.070	4.010	4.070	358,200	1,443,368	4.0295	3.745	3.745	3.754	3.699	3.754	388,368	3.7165	0.00%
2022-02-10	0	4.060	4.060	4.080	4.020	4.130	394,400	1,596,862	4.0488	3.745	3.745	3.763	3.708	3.809	427,617	3.7343	-0.49%
2022-02-09	0	4.080	4.040	4.080	4.050	4.140	282,720	1,153,854	4.0813	3.763	3.726	3.763	3.735	3.818	306,531	3.7642	0.00%
2022-02-08	0	4.080	4.060	4.080	3.990	4.080	76,211	308,488	4.0478	3.763	3.745	3.763	3.680	3.763	82,630	3.7334	0.74%
2022-02-07	0	4.050	4.030	4.040	3.960	4.120	405,000	1,632,290	4.0303	3.735	3.717	3.726	3.652	3.800	439,110	3.7173	-4.26%
2022-02-04	0	4.230	4.070	4.230	4.100	4.320	68,600	286,510	4.1765	3.901	3.754	3.901	3.782	3.984	74,378	3.8521	-1.40%
2022-01-31	0	4.290	4.090	4.340	3.960	4.340	71,400	302,722	4.2398	3.957	3.772	4.003	3.652	4.003	77,413	3.9105	10.00%
2022-01-28	0	3.900	3.790	3.900	3.790	3.900	62,340	239,907	3.8484	3.597	3.496	3.597	3.496	3.597	67,590	3.5494	0.00%
2022-01-27	0	3.900	3.870	3.900	3.900	4.100	37,400	148,384	3.9675	3.597	3.569	3.597	3.597	3.782	40,550	3.6593	-0.76%
2022-01-26	0	3.930	3.930	3.940	3.930	4.010	73,800	292,682	3.9659	3.625	3.625	3.634	3.625	3.699	80,016	3.6578	0.00%
2022-01-25	0	3.930	3.900	3.950	3.890	4.050	173,600	686,742	3.9559	3.625	3.597	3.643	3.588	3.735	188,221	3.6486	-2.00%
2022-01-24	0	4.010	4.000	4.010	3.980	4.030	173,880	694,957	3.9968	3.699	3.689	3.699	3.671	3.717	188,525	3.6863	0.75%
2022-01-21	0	3.980	3.950	3.980	3.960	4.010	210,200	836,156	3.9779	3.671	3.643	3.671	3.652	3.699	227,904	3.6689	0.00%
2022-01-20	0	3.980	3.980	4.000	3.980	4.050	391,400	1,563,656	3.9950	3.671	3.671	3.689	3.671	3.735	424,365	3.6847	0.51%
2022-01-19	0	3.960	3.950	3.960	3.950	4.000	342,600	1,362,254	3.9762	3.652	3.643	3.652	3.643	3.689	371,455	3.6674	-1.25%
2022-01-18	0	4.010	4.000	4.010	3.950	4.010	378,840	1,508,746	3.9825	3.699	3.689	3.699	3.643	3.699	410,747	3.6732	1.52%
2022-01-17	0	3.950	3.930	3.940	3.890	3.970	128,600	506,028	3.9349	3.643	3.625	3.634	3.588	3.662	139,431	3.6292	1.02%
2022-01-14	0	3.910	3.900	3.910	3.870	3.940	218,011	852,282	3.9094	3.606	3.597	3.606	3.569	3.634	236,372	3.6057	-0.76%
2022-01-13	0	3.940	3.910	3.940	3.840	4.010	956,262	3,743,245	3.9145	3.634	3.606	3.634	3.542	3.699	1,036,801	3.6104	-2.23%
2022-01-12	0	4.030	4.010	4.030	3.980	4.050	403,600	1,621,506	4.0176	3.717	3.699	3.717	3.671	3.735	437,592	3.7055	1.00%
2022-01-11	0	3.990	3.990	4.020	3.960	4.070	463,000	1,865,766	4.0297	3.680	3.680	3.708	3.652	3.754	501,995	3.7167	-0.50%
2022-01-10	0	4.010	3.950	4.010	3.950	4.050	256,211	1,024,165	3.9973	3.699	3.643	3.699	3.643	3.735	277,790	3.6868	0.25%
2022-01-07	0	4.000	3.970	4.000	3.930	4.020	445,751	1,776,985	3.9865	3.689	3.662	3.689	3.625	3.708	483,293	3.6768	1.01%
2022-01-06	0	3.960	3.920	3.960	3.880	3.970	418,016	1,637,612	3.9176	3.652	3.615	3.652	3.579	3.662	453,222	3.6133	2.06%
2022-01-05	0	3.880	3.860	3.890	3.840	3.910	235,200	911,820	3.8768	3.579	3.560	3.588	3.542	3.606	255,009	3.5756	-0.26%
2022-01-04	0	3.890	3.870	3.890	3.840	3.920	315,142	1,224,577	3.8858	3.588	3.569	3.588	3.542	3.615	341,684	3.5839	1.57%
2022-01-03	0	3.830	3.760	3.840	3.740	3.860	8,600	32,440	3.7721	3.532	3.468	3.542	3.449	3.560	9,324	3.4791	2.68%
2021-12-31	0	3.730	3.730	3.750	3.730	3.930	44,764	170,273	3.8038	3.440	3.440	3.459	3.440	3.625	48,534	3.5083	-0.27%
2021-12-30	0	3.740	3.740	3.900	3.740	3.860	78,411	298,014	3.8007	3.449	3.449	3.597	3.449	3.560	85,015	3.5054	-1.84%
2021-12-29	0	3.810	3.920	3.980	3.720	3.870	93,283	355,413	3.8101	3.514	3.615	3.671	3.431	3.569	101,140	3.5141	-1.04%
2021-12-28	0	3.850	3.830	3.860	3.800	3.900	182,840	705,048	3.8561	3.551	3.532	3.560	3.505	3.597	198,239	3.5566	0.79%
2021-12-24	0	3.820	3.800	3.820	3.770	3.830	378,800	1,438,462	3.7974	3.523	3.505	3.523	3.477	3.532	410,703	3.5024	-0.26%
2021-12-23	0	3.830	3.810	3.830	3.810	3.900	398,200	1,525,742	3.8316	3.532	3.514	3.532	3.514	3.597	431,737	3.5340	-0.52%
2021-12-22	0	3.850	3.840	3.850	3.840	3.930	90,700	349,814	3.8568	3.551	3.542	3.551	3.542	3.625	98,339	3.5572	-0.26%
2021-12-21	0	3.860	3.850	3.860	3.830	3.880	160,991	620,683	3.8554	3.560	3.551	3.560	3.532	3.579	174,550	3.5559	1.31%
2021-12-20	0	3.810	3.810	3.840	3.800	3.920	743,011	2,839,949	3.8222	3.514	3.514	3.542	3.505	3.615	805,589	3.5253	-5.46%
2021-12-17	0	4.030	4.010	4.030	3.770	4.030	955,360	3,708,803	3.8821	3.717	3.699	3.717	3.477	3.717	1,035,823	3.5805	3.87%
2021-12-16	0	3.880	3.850	3.880	3.840	3.920	748,200	2,896,630	3.8715	3.579	3.551	3.579	3.542	3.615	811,215	3.5707	1.04%
2021-12-15	0	3.840	3.840	3.870	3.830	3.910	469,434	1,821,595	3.8804	3.542	3.542	3.569	3.532	3.606	508,971	3.5790	-0.52%
2021-12-14	0	3.860	3.810	3.860	3.790	3.970	575,600	2,199,692	3.8216	3.560	3.514	3.560	3.496	3.662	624,078	3.5247	-3.26%
2021-12-13	0	3.990	3.960	4.000	3.930	4.050	233,200	926,950	3.9749	3.680	3.652	3.689	3.625	3.735	252,841	3.6661	-0.75%
2021-12-10	0	4.020	3.980	4.020	3.980	4.080	60,800	244,278	4.0177	3.708	3.671	3.708	3.671	3.763	65,921	3.7056	-0.50%
2021-12-09	0	4.040	3.990	4.040	3.870	4.160	1,561,600	6,296,074	4.0318	3.726	3.680	3.726	3.569	3.837	1,693,122	3.7186	4.39%
2021-12-08	0	3.870	3.850	3.870	3.820	3.890	399,060	1,539,798	3.8586	3.569	3.551	3.569	3.523	3.588	432,670	3.5588	0.52%
2021-12-07	0	3.850	3.830	3.850	3.790	3.890	504,805	1,929,282	3.8218	3.551	3.532	3.551	3.496	3.588	547,321	3.5250	0.26%
2021-12-06	0	3.840	3.780	3.840	3.770	4.000	1,146,800	4,374,346	3.8144	3.542	3.486	3.542	3.477	3.689	1,243,386	3.5181	-2.78%
2021-12-03	0	3.950	3.920	3.950	3.910	4.000	323,000	1,272,909	3.9409	3.643	3.615	3.643	3.606	3.689	350,204	3.6348	-0.25%
2021-12-02	0	3.960	3.940	3.960	3.900	3.980	92,708	365,350	3.9409	3.652	3.634	3.652	3.597	3.671	100,516	3.6347	-0.50%
2021-12-01	0	3.980	3.950	3.980	3.960	4.030	42,422	169,602	3.9980	3.671	3.643	3.671	3.652	3.717	45,995	3.6874	0.25%
2021-11-30	0	3.970	3.940	3.980	3.900	4.060	261,400	1,030,402	3.9419	3.662	3.634	3.671	3.597	3.745	283,416	3.6357	1.02%
2021-11-29	0	3.930	3.920	3.930	3.930	4.080	307,600	1,232,072	4.0054	3.625	3.615	3.625	3.625	3.763	333,507	3.6943	-5.07%
2021-11-26	0	4.140	4.010	4.140	3.940	4.150	531,440	2,139,843	4.0265	3.818	3.699	3.818	3.634	3.828	576,199	3.7137	4.28%
2021-11-25	0	3.970	3.970	4.040	3.900	4.090	1,092,811	4,396,140	4.0228	3.662	3.662	3.726	3.597	3.772	1,184,850	3.7103	2.06%
2021-11-24	0	3.890	3.890	3.910	3.880	3.980	233,091	912,680	3.9156	3.588	3.588	3.606	3.579	3.671	252,722	3.6114	-2.51%
2021-11-23	0	3.990	3.930	3.990	3.820	3.990	616,820	2,390,268	3.8751	3.680	3.625	3.680	3.523	3.680	668,770	3.5741	3.91%
2021-11-22	0	3.840	3.840	3.880	3.840	3.980	661,001	2,577,057	3.8987	3.542	3.542	3.579	3.542	3.671	716,672	3.5959	-1.03%
2021-11-19	0	3.880	3.880	3.890	3.820	3.900	244,820	942,588	3.8501	3.579	3.579	3.588	3.523	3.597	265,439	3.5510	0.26%
2021-11-18	0	3.870	3.850	3.870	3.850	4.050	387,200	1,504,130	3.8846	3.569	3.551	3.569	3.551	3.735	419,811	3.5829	-2.03%
2021-11-17	0	3.950	3.950	3.980	3.930	4.010	66,422	264,036	3.9751	3.643	3.643	3.671	3.625	3.699	72,016	3.6663	0.00%
2021-11-16	0	3.950	3.930	3.950	3.920	3.980	272,011	1,074,032	3.9485	3.643	3.625	3.643	3.615	3.671	294,920	3.6418	0.00%
2021-11-15	0	3.950	3.950	3.970	3.930	4.000	489,411	1,947,039	3.9783	3.643	3.643	3.662	3.625	3.689	530,630	3.6693	-0.75%
2021-11-12	0	3.980	3.970	3.980	3.970	4.000	190,000	755,214	3.9748	3.671	3.662	3.671	3.662	3.689	206,002	3.6660	0.25%
2021-11-11	0	3.970	3.970	3.980	3.780	3.990	603,580	2,349,747	3.8930	3.662	3.662	3.671	3.486	3.680	654,415	3.5906	3.12%
2021-11-10	0	3.850	3.830	3.850	3.700	3.880	1,039,213	3,908,889	3.7614	3.551	3.532	3.551	3.413	3.579	1,126,738	3.4692	0.26%
2021-11-09	0	3.840	3.810	3.850	3.790	3.890	274,960	1,049,310	3.8162	3.542	3.514	3.551	3.496	3.588	298,118	3.5198	-0.52%
2021-11-08	0	3.860	3.830	3.860	3.750	3.920	520,600	1,985,466	3.8138	3.560	3.532	3.560	3.459	3.615	564,446	3.5175	0.78%
2021-11-05	0	3.830	3.770	3.830	3.750	3.860	1,473,200	5,587,916	3.7930	3.532	3.477	3.532	3.459	3.560	1,597,276	3.4984	-0.78%
2021-11-04	0	3.860	3.860	3.870	3.840	3.960	1,278,689	4,955,709	3.8756	3.560	3.560	3.569	3.542	3.652	1,386,383	3.5746	-2.28%
2021-11-03	0	3.950	3.940	3.950	3.920	4.020	1,189,361	4,706,835	3.9574	3.643	3.634	3.643	3.615	3.708	1,289,532	3.6500	-1.50%
2021-11-02	0	4.010	3.980	4.010	3.810	4.220	2,769,600	11,035,608	3.9845	3.699	3.671	3.699	3.514	3.892	3,002,862	3.6750	-3.61%
2021-11-01	0	4.160	4.120	4.160	4.090	4.270	3,106,997	12,915,245	4.1568	3.837	3.800	3.837	3.772	3.938	3,368,676	3.8339	-5.02%
2021-10-29	0	4.380	4.380	4.440	3.990	4.430	804,771	3,465,845	4.3066	4.040	4.040	4.095	3.680	4.086	872,551	3.9721	-0.23%
2021-10-28	0	4.390	4.390	4.450	4.330	4.530	481,900	2,133,593	4.4275	4.049	4.049	4.104	3.994	4.178	522,487	4.0835	-2.01%
2021-10-27	0	4.480	4.400	4.480	4.390	4.510	429,200	1,902,982	4.4338	4.132	4.058	4.132	4.049	4.160	465,348	4.0894	-0.67%
2021-10-26	0	4.510	4.510	4.540	4.480	4.650	774,191	3,492,803	4.5116	4.160	4.160	4.187	4.132	4.289	839,395	4.1611	-2.17%
2021-10-25	0	4.610	4.580	4.610	4.500	4.700	510,569	2,355,954	4.6144	4.252	4.224	4.252	4.150	4.335	553,570	4.2559	-1.28%
2021-10-22	0	4.670	4.670	4.730	4.520	4.760	2,118,120	9,764,777	4.6101	4.307	4.307	4.363	4.169	4.390	2,296,513	4.2520	5.42%
2021-10-21	0	4.430	4.390	4.430	4.340	4.440	375,592	1,649,521	4.3918	4.086	4.049	4.086	4.003	4.095	407,225	4.0506	2.31%
2021-10-20	0	4.330	4.330	4.360	4.280	4.370	659,100	2,853,315	4.3291	3.994	3.994	4.021	3.948	4.031	714,611	3.9928	-0.46%
2021-10-19	0	4.350	4.330	4.350	4.310	4.390	422,880	1,838,482	4.3475	4.012	3.994	4.012	3.975	4.049	458,496	4.0098	-0.23%
2021-10-18	0	4.360	4.310	4.360	4.220	4.380	604,405	2,594,827	4.2932	4.021	3.975	4.021	3.892	4.040	655,309	3.9597	-0.23%
2021-10-15	0	4.370	4.370	4.400	4.370	4.450	179,667	789,371	4.3935	4.031	4.031	4.058	4.031	4.104	194,799	4.0522	-1.80%
2021-10-12	0	4.450	4.400	4.450	4.320	4.490	418,410	1,846,794	4.4138	4.104	4.058	4.104	3.984	4.141	453,649	4.0710	0.00%
2021-10-11	0	4.450	4.450	4.460	4.410	4.530	398,600	1,779,018	4.4632	4.104	4.104	4.114	4.067	4.178	432,171	4.1165	-0.67%
2021-10-08	0	4.480	4.460	4.480	4.430	4.530	170,040	761,585	4.4789	4.132	4.114	4.132	4.086	4.178	184,361	4.1309	0.00%
2021-10-07	0	4.480	4.440	4.480	4.380	4.550	490,300	2,173,366	4.4327	4.132	4.095	4.132	4.040	4.197	531,594	4.0884	-1.54%
2021-10-06	0	4.550	4.470	4.540	4.320	4.550	371,620	1,645,971	4.4292	4.197	4.123	4.187	3.984	4.197	402,919	4.0851	0.22%
2021-10-05	0	4.540	4.410	4.540	4.310	4.580	115,480	514,034	4.4513	4.187	4.067	4.187	3.975	4.224	125,206	4.1055	0.89%
2021-10-04	0	4.500	4.500	4.510	4.080	4.610	1,061,340	4,654,956	4.3859	4.150	4.150	4.160	3.763	4.252	1,150,729	4.0452	-0.66%
2021-09-30	0	4.530	4.470	4.530	4.480	4.600	8,600	39,150	4.5523	4.178	4.123	4.178	4.132	4.243	9,324	4.1987	2.26%
2021-09-29	0	4.430	4.410	4.420	4.410	4.680	27,200	120,714	4.4380	4.086	4.067	4.077	4.067	4.316	29,491	4.0933	-2.42%
2021-09-28	0	4.540	4.540	4.610	4.400	4.650	767,229	3,487,289	4.5453	4.187	4.187	4.252	4.058	4.289	831,847	4.1922	3.18%
2021-09-27	0	4.400	4.400	4.450	4.380	4.620	892,380	3,954,167	4.4310	4.058	4.058	4.104	4.040	4.261	967,538	4.0868	-3.08%
2021-09-24	0	4.540	4.510	4.540	4.480	4.730	320,520	1,450,894	4.5267	4.187	4.160	4.187	4.132	4.363	347,515	4.1751	-0.44%
2021-09-23	0	4.560	4.560	4.590	4.470	4.700	403,600	1,845,746	4.5732	4.206	4.206	4.233	4.123	4.335	437,592	4.2180	2.24%
2021-09-21	0	4.460	4.460	4.470	4.260	4.600	169,400	747,084	4.4102	4.114	4.114	4.123	3.929	4.243	183,667	4.0676	0.00%
2021-09-20	0	4.460	4.400	4.470	4.270	4.750	564,300	2,487,715	4.4085	4.114	4.058	4.123	3.938	4.381	611,827	4.0660	-5.71%
2021-09-17	0	4.730	4.630	4.730	4.460	4.730	715,033	3,299,620	4.6146	4.363	4.270	4.363	4.114	4.363	775,255	4.2562	1.94%
2021-09-16	0	4.640	4.530	4.640	4.480	4.790	1,707,200	7,745,860	4.5372	4.280	4.178	4.280	4.132	4.418	1,850,984	4.1847	-2.11%
2021-09-15	0	4.740	4.710	4.740	4.680	4.770	807,200	3,806,308	4.7154	4.372	4.344	4.372	4.316	4.399	875,184	4.3492	-0.63%
2021-09-14	0	4.770	4.760	4.770	4.720	4.870	568,600	2,730,994	4.8030	4.399	4.390	4.399	4.353	4.492	616,489	4.4299	-3.44%
2021-09-13	0	4.940	4.880	4.940	4.870	5.040	755,402	3,704,078	4.9035	4.556	4.501	4.556	4.492	4.648	819,024	4.5226	-0.40%
2021-09-10	0	4.960	4.940	4.960	4.930	5.010	707,040	3,511,128	4.9660	4.575	4.556	4.575	4.547	4.621	766,589	4.5802	1.02%
2021-09-09	0	4.910	4.900	4.910	4.870	5.090	789,011	3,922,775	4.9718	4.529	4.519	4.529	4.492	4.695	855,463	4.5856	-0.41%
2021-09-08	0	4.930	4.930	4.950	4.920	5.030	218,220	1,084,208	4.9684	4.547	4.547	4.565	4.538	4.639	236,599	4.5825	-1.99%
2021-09-07	0	5.030	5.030	5.050	4.960	5.120	275,800	1,386,076	5.0257	4.639	4.639	4.658	4.575	4.722	299,029	4.6353	0.60%
2021-09-06	0	5.000	5.000	5.010	4.940	5.060	448,804	2,249,681	5.0126	4.612	4.612	4.621	4.556	4.667	486,603	4.6232	0.60%
2021-09-03	0	4.970	4.970	4.980	4.860	5.060	673,000	3,363,538	4.9978	4.584	4.584	4.593	4.482	4.667	729,682	4.6096	2.05%
2021-09-02	0	4.870	4.860	4.870	4.820	4.960	471,071	2,293,879	4.8695	4.492	4.482	4.492	4.446	4.575	510,746	4.4912	0.83%
2021-09-01	0	4.830	4.820	4.830	4.770	4.900	335,900	1,628,580	4.8484	4.455	4.446	4.455	4.399	4.519	364,190	4.4718	1.90%
2021-08-31	0	4.740	4.740	4.750	4.680	4.810	529,839	2,518,869	4.7540	4.372	4.372	4.381	4.316	4.436	574,463	4.3847	-1.25%
2021-08-30	0	4.800	4.800	4.810	4.790	4.890	669,811	3,222,432	4.8110	4.427	4.427	4.436	4.418	4.510	726,224	4.4372	-2.04%
2021-08-27	0	4.900	4.900	4.910	4.770	4.940	586,940	2,861,746	4.8757	4.519	4.519	4.529	4.399	4.556	636,373	4.4970	1.03%
2021-08-26	0	4.850	4.820	4.850	4.790	4.940	692,400	3,359,044	4.8513	4.473	4.446	4.473	4.418	4.556	750,716	4.4745	0.00%
2021-08-25	0	4.850	4.850	4.860	4.750	4.870	729,400	3,500,716	4.7994	4.473	4.473	4.482	4.381	4.492	790,832	4.4266	0.62%
2021-08-24	0	4.820	4.810	4.820	4.750	4.820	598,800	2,864,858	4.7843	4.446	4.436	4.446	4.381	4.446	649,232	4.4127	1.05%
2021-08-23	0	4.770	4.720	4.770	4.730	4.860	366,571	1,755,258	4.7883	4.399	4.353	4.399	4.363	4.482	397,444	4.4164	1.06%
2021-08-20	0	4.720	4.720	4.730	4.690	4.860	944,546	4,497,631	4.7617	4.353	4.353	4.363	4.326	4.482	1,024,098	4.3918	-1.26%
2021-08-19	0	4.780	4.760	4.780	4.690	4.910	665,767	3,180,552	4.7773	4.409	4.390	4.409	4.326	4.529	721,839	4.4062	-0.83%
2021-08-18	0	4.820	4.760	4.820	4.760	4.830	797,043	3,819,937	4.7926	4.446	4.390	4.446	4.390	4.455	864,172	4.4203	1.26%
2021-08-17	0	4.760	4.760	4.780	4.740	4.820	1,263,000	6,020,040	4.7665	4.390	4.390	4.409	4.372	4.446	1,369,373	4.3962	-2.06%
2021-08-16	0	4.860	4.860	4.870	4.710	4.880	801,200	3,868,240	4.8281	4.482	4.482	4.492	4.344	4.501	868,679	4.4530	2.53%
2021-08-13	0	4.740	4.730	4.740	4.660	4.820	460,960	2,192,421	4.7562	4.372	4.363	4.372	4.298	4.446	499,783	4.3867	-0.21%
2021-08-12	0	4.750	4.750	4.760	4.710	4.830	905,600	4,297,878	4.7459	4.381	4.381	4.390	4.344	4.455	981,872	4.3772	-2.46%
2021-08-11	0	4.870	4.830	4.870	4.810	4.960	758,989	3,701,423	4.8768	4.492	4.455	4.492	4.436	4.575	822,913	4.4980	1.04%
2021-08-10	0	4.820	4.790	4.820	4.610	4.820	1,956,800	9,236,028	4.7200	4.446	4.418	4.446	4.252	4.446	2,121,606	4.3533	1.05%
2021-08-09	0	4.770	4.750	4.770	4.440	4.870	990,155	4,712,114	4.7590	4.399	4.381	4.399	4.095	4.492	1,073,548	4.3893	1.49%
2021-08-06	0	4.700	4.670	4.700	4.600	4.730	577,531	2,693,453	4.6637	4.335	4.307	4.335	4.243	4.363	626,172	4.3015	1.73%
2021-08-05	0	4.620	4.620	4.640	4.570	4.740	2,194,540	10,202,244	4.6489	4.261	4.261	4.280	4.215	4.372	2,379,369	4.2878	-2.12%
2021-08-04	0	4.720	4.720	4.750	4.620	4.780	883,720	4,170,735	4.7195	4.353	4.353	4.381	4.261	4.409	958,149	4.3529	0.21%
2021-08-03	0	4.710	4.700	4.710	4.570	4.740	2,746,560	12,735,788	4.6370	4.344	4.335	4.344	4.215	4.372	2,977,882	4.2768	0.64%
2021-08-02	0	4.680	4.680	4.700	4.450	4.700	1,429,900	6,592,450	4.6104	4.316	4.316	4.335	4.104	4.335	1,550,330	4.2523	2.18%
2021-07-30	0	4.580	4.570	4.590	4.510	4.610	1,142,787	5,204,574	4.5543	4.224	4.215	4.233	4.160	4.252	1,239,035	4.2005	-0.43%
2021-07-29	0	4.600	4.600	4.620	4.440	4.680	2,385,995	10,831,785	4.5397	4.243	4.243	4.261	4.095	4.316	2,586,949	4.1871	1.77%
2021-07-28	0	4.520	4.520	4.560	4.390	4.610	5,529,447	24,853,467	4.4947	4.169	4.169	4.206	4.049	4.252	5,995,150	4.1456	0.89%
2021-07-27	0	4.480	4.480	4.500	4.420	4.780	3,139,520	14,487,286	4.6145	4.132	4.132	4.150	4.077	4.409	3,403,938	4.2560	-4.68%
2021-07-26	0	4.700	4.700	4.710	4.600	5.050	2,642,400	12,457,638	4.7145	4.335	4.335	4.344	4.243	4.658	2,864,949	4.3483	-5.05%
2021-07-23	0	4.950	4.950	4.970	4.940	5.150	1,014,200	5,085,400	5.0142	4.565	4.565	4.584	4.556	4.750	1,099,618	4.6247	-3.51%
2021-07-22	0	5.130	5.130	5.140	5.110	5.240	1,100,011	5,675,755	5.1597	4.732	4.732	4.741	4.713	4.833	1,192,657	4.7589	0.20%
2021-07-21	0	5.120	5.090	5.120	5.070	5.290	1,117,000	5,757,650	5.1546	4.722	4.695	4.722	4.676	4.879	1,211,076	4.7542	0.39%
2021-07-20	0	5.100	5.100	5.110	5.080	5.410	2,858,800	14,885,710	5.2070	4.704	4.704	4.713	4.685	4.990	3,099,575	4.8025	-4.85%
2021-07-19	0	5.360	5.360	5.370	5.360	5.850	2,765,200	15,018,883	5.4314	4.944	4.944	4.953	4.944	5.396	2,998,092	5.0095	-2.19%
2021-07-16	0	5.480	5.480	5.510	5.450	5.690	634,895	3,507,613	5.5247	5.054	5.054	5.082	5.027	5.248	688,367	5.0956	-1.08%
2021-07-15	0	5.540	5.520	5.540	5.390	5.630	2,321,400	12,895,090	5.5549	5.110	5.091	5.110	4.971	5.193	2,516,914	5.1234	2.59%
2021-07-14	0	5.400	5.380	5.400	5.280	5.800	3,314,001	17,911,471	5.4048	4.981	4.962	4.981	4.870	5.349	3,593,114	4.9849	-4.93%
2021-07-13	0	5.680	5.680	5.690	5.680	5.820	1,863,800	10,757,406	5.7718	5.239	5.239	5.248	5.239	5.368	2,020,774	5.3234	-1.22%
2021-07-12	0	5.750	5.750	5.770	5.650	5.860	1,199,180	6,879,765	5.7371	5.303	5.303	5.322	5.211	5.405	1,300,178	5.2914	1.23%
2021-07-09	0	5.680	5.680	5.700	5.600	5.840	2,650,600	15,135,606	5.7103	5.239	5.239	5.257	5.165	5.386	2,873,840	5.2667	-2.91%
2021-07-08	0	5.850	5.840	5.850	5.780	6.190	4,856,399	28,895,829	5.9501	5.396	5.386	5.396	5.331	5.709	5,265,416	5.4879	-4.72%
2021-07-07	0	6.140	6.140	6.150	5.850	6.200	4,865,946	29,534,717	6.0697	5.663	5.663	5.672	5.396	5.718	5,275,767	5.5982	3.72%
2021-07-06	0	5.920	5.900	5.920	5.460	5.950	8,060,640	46,517,676	5.7710	5.460	5.442	5.460	5.036	5.488	8,739,526	5.3227	8.42%
2021-07-05	0	5.460	5.440	5.460	5.350	5.520	2,682,400	14,603,095	5.4440	5.036	5.017	5.036	4.934	5.091	2,908,318	5.0211	3.02%
2021-07-02	0	5.300	5.290	5.350	5.160	5.540	4,225,954	22,583,466	5.3440	4.888	4.879	4.934	4.759	5.110	4,581,874	4.9289	-3.11%
2021-06-30	0	5.470	5.470	5.480	5.460	5.680	2,006,320	11,137,329	5.5511	5.045	5.045	5.054	5.036	5.239	2,175,297	5.1199	-2.32%
2021-06-29	0	5.600	5.540	5.600	5.500	5.680	2,159,469	12,102,935	5.6046	5.165	5.110	5.165	5.073	5.239	2,341,345	5.1692	0.54%
2021-06-28	0	5.570	5.540	5.570	5.400	6.000	5,100,886	28,365,731	5.5609	5.137	5.110	5.137	4.981	5.534	5,530,495	5.1290	4.90%
2021-06-25	0	5.310	5.310	5.330	5.240	5.390	2,063,011	11,012,406	5.3380	4.898	4.898	4.916	4.833	4.971	2,236,763	4.9234	0.00%
2021-06-24	0	5.310	5.300	5.310	5.160	5.320	3,118,100	16,358,192	5.2462	4.898	4.888	4.898	4.759	4.907	3,380,714	4.8387	0.38%
2021-06-23	0	5.290	5.290	5.300	5.200	5.400	2,890,271	15,330,120	5.3040	4.879	4.879	4.888	4.796	4.981	3,133,696	4.8920	-0.38%
2021-06-22	0	5.310	5.290	5.310	5.150	5.440	3,724,640	19,869,069	5.3345	4.898	4.879	4.898	4.750	5.017	4,038,338	4.9201	1.72%
2021-06-21	0	5.220	5.220	5.230	4.840	5.240	6,940,301	35,089,178	5.0559	4.815	4.815	4.824	4.464	4.833	7,524,830	4.6631	6.53%
2021-06-18	0	4.900	4.880	4.900	4.840	4.970	1,860,840	9,123,772	4.9030	4.519	4.501	4.519	4.464	4.584	2,017,564	4.5222	0.00%
2021-06-17	0	4.900	4.900	4.910	4.750	5.000	1,651,711	7,996,019	4.8411	4.519	4.519	4.529	4.381	4.612	1,790,822	4.4650	3.38%
2021-06-16	0	4.740	4.740	4.750	4.740	4.850	573,358	2,740,403	4.7796	4.372	4.372	4.381	4.372	4.473	621,648	4.4083	-2.27%
2021-06-15	0	4.850	4.850	4.880	4.740	4.910	2,500,176	12,044,462	4.8174	4.473	4.473	4.501	4.372	4.529	2,710,747	4.4432	-0.82%
2021-06-11	0	4.890	4.880	4.890	4.870	5.060	1,244,134	6,154,454	4.9468	4.510	4.501	4.510	4.492	4.667	1,348,918	4.5625	-2.40%
2021-06-10	0	5.010	5.000	5.010	4.920	5.030	2,162,600	10,823,817	5.0050	4.621	4.612	4.621	4.538	4.639	2,344,739	4.6162	2.24%
2021-06-09	0	4.900	4.900	4.910	4.860	4.940	1,985,440	9,694,595	4.8828	4.519	4.519	4.529	4.482	4.556	2,152,658	4.5035	0.41%
2021-06-08	0	4.880	4.860	4.880	4.850	4.980	2,993,629	14,611,599	4.8809	4.501	4.482	4.501	4.473	4.593	3,245,759	4.5018	-1.21%
2021-06-07	0	4.940	4.940	4.950	4.700	5.010	5,938,897	29,027,218	4.8876	4.556	4.556	4.565	4.335	4.621	6,439,085	4.5080	5.11%
2021-06-04	0	4.700	4.700	4.740	4.700	4.800	5,832,020	27,786,808	4.7645	4.335	4.335	4.372	4.335	4.427	6,323,206	4.3944	-1.88%
2021-06-03	0	4.790	4.780	4.790	4.770	4.980	13,695,290	66,198,910	4.8337	4.418	4.409	4.418	4.399	4.593	14,848,740	4.4582	3.68%
2021-06-02	0	4.620	4.620	4.660	4.470	4.680	1,772,092	8,158,360	4.6038	4.261	4.261	4.298	4.123	4.316	1,921,342	4.2462	1.99%
2021-06-01	0	4.530	4.500	4.530	4.450	4.550	396,600	1,785,380	4.5017	4.178	4.150	4.178	4.104	4.197	430,003	4.1520	-0.44%
2021-05-31	0	4.550	4.540	4.550	4.480	4.780	1,271,000	5,799,224	4.5627	4.197	4.187	4.197	4.132	4.409	1,378,047	4.2083	-3.81%
2021-05-28	0	4.730	4.700	4.730	4.680	4.840	428,216	2,038,865	4.7613	4.363	4.335	4.363	4.316	4.464	464,281	4.3914	-2.27%
2021-05-27	0	4.840	4.800	4.840	4.770	4.910	949,789	4,576,673	4.8186	4.464	4.427	4.464	4.399	4.529	1,029,782	4.4443	-1.22%
2021-05-26	0	4.900	4.900	4.910	4.700	4.910	1,166,249	5,617,479	4.8167	4.519	4.519	4.529	4.335	4.529	1,264,473	4.4425	0.82%
2021-05-25	0	4.860	4.840	4.860	4.500	4.900	3,053,580	14,630,924	4.7914	4.482	4.464	4.482	4.150	4.519	3,310,760	4.4192	7.28%
2021-05-24	0	4.530	4.510	4.540	4.460	4.560	945,000	4,261,992	4.5100	4.178	4.160	4.187	4.114	4.206	1,024,590	4.1597	1.57%
2021-05-21	0	4.460	4.460	4.500	4.450	4.500	85,200	380,872	4.4703	4.114	4.114	4.150	4.104	4.150	92,376	4.1231	-0.89%
2021-05-20	0	4.500	4.490	4.500	4.480	4.560	514,000	2,310,906	4.4959	4.150	4.141	4.150	4.132	4.206	557,290	4.1467	0.00%
2021-05-18	0	4.500	4.490	4.500	4.440	4.550	364,289	1,634,455	4.4867	4.150	4.141	4.150	4.095	4.197	394,970	4.1382	0.90%
2021-05-17	0	4.460	4.430	4.460	4.420	4.530	219,024	975,401	4.4534	4.114	4.086	4.114	4.077	4.178	237,471	4.1075	-0.45%
2021-05-14	0	4.480	4.470	4.480	4.410	4.490	292,940	1,308,033	4.4652	4.132	4.123	4.132	4.067	4.141	317,612	4.1183	0.45%
2021-05-13	0	4.460	4.450	4.470	4.370	4.510	184,165	823,204	4.4699	4.114	4.104	4.123	4.031	4.160	199,676	4.1227	-0.45%
2021-05-12	0	4.480	4.470	4.480	4.420	4.480	246,600	1,101,016	4.4648	4.132	4.123	4.132	4.077	4.132	267,369	4.1180	1.36%
2021-05-11	0	4.420	4.420	4.430	4.330	4.460	691,394	3,035,072	4.3898	4.077	4.077	4.086	3.994	4.114	749,625	4.0488	0.23%
2021-05-10	0	4.410	4.410	4.430	4.390	4.500	528,280	2,342,199	4.4336	4.067	4.067	4.086	4.049	4.150	572,773	4.0892	-2.00%
2021-05-07	0	4.500	4.470	4.500	4.430	4.520	1,809,400	8,064,760	4.4571	4.150	4.123	4.150	4.086	4.169	1,961,792	4.1109	0.67%
2021-05-06	0	4.470	4.420	4.470	4.400	4.470	568,460	2,513,318	4.4213	4.123	4.077	4.123	4.058	4.123	616,337	4.0778	-0.45%
2021-05-05	0	4.490	4.490	4.500	4.400	4.500	16,200	72,184	4.4558	4.141	4.141	4.150	4.058	4.150	17,564	4.1097	1.35%
2021-05-04	0	4.430	4.360	4.430	4.320	4.500	174,744	771,810	4.4168	4.086	4.021	4.086	3.984	4.150	189,461	4.0737	1.61%
2021-05-03	0	4.360	4.370	4.400	4.320	4.400	32,614	142,270	4.3622	4.021	4.031	4.058	3.984	4.058	35,361	4.0234	-0.91%
2021-04-30	0	4.400	4.350	4.400	4.310	4.540	201,800	890,424	4.4124	4.058	4.012	4.058	3.975	4.187	218,796	4.0697	-2.22%
2021-04-29	0	4.500	4.450	4.560	4.410	4.600	170,831	755,236	4.4210	4.150	4.104	4.206	4.067	4.243	185,219	4.0775	2.27%
2021-04-28	0	4.400	4.400	4.440	4.390	4.460	1,015,800	4,495,602	4.4257	4.058	4.058	4.095	4.049	4.114	1,101,353	4.0819	-0.68%
2021-04-27	0	4.430	4.430	4.460	4.380	4.500	532,800	2,357,660	4.4250	4.086	4.086	4.114	4.040	4.150	577,674	4.0813	-2.64%
2021-04-26	0	4.550	4.530	4.550	4.400	4.610	1,839,760	8,370,113	4.5496	4.197	4.178	4.197	4.058	4.252	1,994,709	4.1962	2.94%
2021-04-23	0	4.420	4.400	4.420	4.390	4.470	323,440	1,424,572	4.4044	4.077	4.058	4.077	4.049	4.123	350,681	4.0623	0.23%
2021-04-22	0	4.410	4.400	4.410	4.390	4.440	399,994	1,764,404	4.4111	4.067	4.058	4.067	4.049	4.095	433,682	4.0684	-0.68%
2021-04-21	0	4.440	4.430	4.440	4.420	4.460	277,600	1,231,756	4.4372	4.095	4.086	4.095	4.077	4.114	300,980	4.0925	-0.45%
2021-04-20	0	4.460	4.460	4.470	4.450	4.520	440,820	1,975,097	4.4805	4.114	4.114	4.123	4.104	4.169	477,947	4.1325	-0.45%
2021-04-19	0	4.480	4.470	4.480	4.450	4.530	478,400	2,147,301	4.4885	4.132	4.123	4.132	4.104	4.178	518,692	4.1398	0.90%
2021-04-16	0	4.440	4.440	4.460	4.410	4.500	360,558	1,605,119	4.4518	4.095	4.095	4.114	4.067	4.150	390,925	4.1060	0.45%
2021-04-15	0	4.420	4.410	4.420	4.380	4.440	323,100	1,422,295	4.4020	4.077	4.067	4.077	4.040	4.095	350,312	4.0601	0.00%
2021-04-14	0	4.420	4.420	4.430	4.400	4.470	486,180	2,152,059	4.4265	4.077	4.077	4.086	4.058	4.123	527,127	4.0826	-0.23%
2021-04-13	0	4.430	4.420	4.430	4.380	4.430	389,400	1,711,434	4.3951	4.086	4.077	4.086	4.040	4.086	422,196	4.0536	0.68%
2021-04-12	0	4.400	4.400	4.440	4.390	4.500	646,640	2,853,901	4.4134	4.058	4.058	4.095	4.049	4.150	701,102	4.0706	-2.22%
2021-04-09	0	4.500	4.500	4.510	4.480	4.530	588,440	2,653,205	4.5089	4.150	4.150	4.160	4.132	4.178	638,000	4.1586	0.00%
2021-04-08	0	4.500	4.500	4.530	4.500	4.540	457,420	2,063,239	4.5106	4.150	4.150	4.178	4.150	4.187	495,945	4.1602	-0.66%
2021-04-07	0	4.530	4.530	4.550	4.530	4.600	453,500	2,064,379	4.5521	4.178	4.178	4.197	4.178	4.243	491,695	4.1985	-1.52%
2021-04-01	0	4.600	4.590	4.600	4.590	4.770	274,239	1,262,123	4.6023	4.243	4.233	4.243	4.233	4.399	297,336	4.2448	0.00%
2021-03-31	0	4.600	4.600	4.620	4.550	4.780	1,711,020	7,898,589	4.6163	4.243	4.243	4.261	4.197	4.409	1,855,126	4.2577	-3.36%
2021-03-30	0	4.760	4.750	4.760	4.740	4.860	1,030,400	4,952,034	4.8059	4.390	4.381	4.390	4.372	4.482	1,117,183	4.4326	-1.86%
2021-03-29	0	4.850	4.810	4.850	4.790	4.900	291,200	1,405,176	4.8255	4.473	4.436	4.473	4.418	4.519	315,726	4.4506	-0.21%
2021-03-26	0	4.860	4.800	4.860	4.800	4.980	339,800	1,649,514	4.8544	4.482	4.427	4.482	4.427	4.593	368,419	4.4773	0.00%
2021-03-25	0	4.860	4.790	4.860	4.730	4.900	427,800	2,062,350	4.8208	4.482	4.418	4.482	4.363	4.519	463,830	4.4463	-1.02%
2021-03-24	0	4.910	4.880	4.910	4.880	5.030	373,400	1,840,638	4.9294	4.529	4.501	4.529	4.501	4.639	404,849	4.5465	-1.80%
2021-03-23	0	5.000	4.990	5.000	4.920	5.070	880,600	4,409,014	5.0068	4.612	4.602	4.612	4.538	4.676	954,766	4.6179	0.20%
2021-03-22	0	4.990	4.970	4.990	4.860	5.000	447,700	2,206,496	4.9285	4.602	4.584	4.602	4.482	4.612	485,406	4.5457	2.46%
2021-03-19	0	4.870	4.870	4.900	4.850	5.000	1,294,900	6,345,278	4.9002	4.492	4.492	4.519	4.473	4.612	1,403,960	4.5196	-2.21%
2021-03-18	0	4.980	4.970	4.980	4.930	5.060	1,029,000	5,128,974	4.9844	4.593	4.584	4.593	4.547	4.667	1,115,665	4.5972	-0.40%
2021-03-17	0	5.000	4.930	5.000	4.830	5.080	2,198,391	10,970,968	4.9905	4.612	4.547	4.612	4.455	4.685	2,383,545	4.6028	2.04%
2021-03-16	0	4.900	4.890	4.900	4.870	4.990	1,451,760	7,118,225	4.9032	4.519	4.510	4.519	4.492	4.602	1,574,031	4.5223	-1.61%
2021-03-15	0	4.980	4.960	4.980	4.800	4.990	2,116,780	10,435,895	4.9301	4.593	4.575	4.593	4.427	4.602	2,295,060	4.5471	5.29%
2021-03-12	0	4.730	4.730	4.750	4.720	4.840	529,200	2,529,385	4.7796	4.363	4.363	4.381	4.353	4.464	573,770	4.4084	-0.42%
2021-03-11	0	4.750	4.740	4.750	4.670	4.800	533,850	2,525,157	4.7301	4.381	4.372	4.381	4.307	4.427	578,812	4.3627	2.15%
2021-03-10	0	4.650	4.640	4.650	4.600	4.680	817,411	3,798,531	4.6470	4.289	4.280	4.289	4.243	4.316	886,255	4.2860	1.09%
2021-03-09	0	4.600	4.590	4.600	4.570	4.700	966,500	4,461,701	4.6163	4.243	4.233	4.243	4.215	4.335	1,047,901	4.2578	-1.50%
2021-03-08	0	4.670	4.670	4.690	4.650	4.820	792,026	3,712,944	4.6879	4.307	4.307	4.326	4.289	4.446	858,732	4.3238	-1.06%
2021-03-05	0	4.720	4.710	4.720	4.500	4.720	584,139	2,716,868	4.6511	4.353	4.344	4.353	4.150	4.353	633,337	4.2898	-0.21%
2021-03-04	0	4.730	4.730	4.760	4.730	4.850	434,800	2,076,450	4.7756	4.363	4.363	4.390	4.363	4.473	471,420	4.4047	-1.25%
2021-03-03	0	4.790	4.780	4.790	4.720	4.800	1,197,248	5,709,274	4.7687	4.418	4.409	4.418	4.353	4.427	1,298,083	4.3982	1.05%
2021-03-02	0	4.740	4.720	4.740	4.710	4.850	1,210,401	5,794,406	4.7872	4.372	4.353	4.372	4.344	4.473	1,312,344	4.4153	-1.25%
2021-03-01	0	4.800	4.790	4.800	4.790	4.880	780,907	3,760,302	4.8153	4.427	4.418	4.427	4.418	4.501	846,677	4.4412	-0.62%
2021-02-26	0	4.830	4.830	4.880	4.830	5.010	585,011	2,863,067	4.8940	4.455	4.455	4.501	4.455	4.621	634,282	4.5139	-3.40%
2021-02-25	0	5.000	4.990	5.000	4.940	5.120	823,980	4,152,067	5.0390	4.612	4.602	4.612	4.556	4.722	893,378	4.6476	2.04%
2021-02-24	0	4.900	4.900	4.920	4.860	5.050	770,422	3,795,882	4.9270	4.519	4.519	4.538	4.482	4.658	835,309	4.5443	-1.21%
2021-02-23	0	4.960	4.960	4.980	4.900	5.030	384,560	1,917,464	4.9861	4.575	4.575	4.593	4.519	4.639	416,949	4.5988	0.61%
2021-02-22	0	4.930	4.920	4.930	4.920	5.080	1,079,060	5,389,914	4.9950	4.547	4.538	4.547	4.538	4.685	1,169,941	4.6070	-0.40%
2021-02-19	0	4.950	4.900	4.950	4.800	4.970	895,400	4,366,620	4.8767	4.565	4.519	4.565	4.427	4.584	970,813	4.4979	2.48%
2021-02-18	0	4.830	4.820	4.830	4.780	4.980	969,600	4,704,902	4.8524	4.455	4.446	4.455	4.409	4.593	1,051,262	4.4755	-0.41%
2021-02-17	0	4.850	4.850	4.870	4.830	5.140	467,111	2,275,829	4.8721	4.473	4.473	4.492	4.455	4.741	506,452	4.4937	-2.41%
2021-02-16	0	4.970	4.890	4.970	4.810	5.110	206,389	1,016,657	4.9259	4.584	4.510	4.584	4.436	4.713	223,772	4.5433	3.76%
2021-02-11	0	4.790	4.790	4.820	4.770	4.950	154,200	743,966	4.8247	4.418	4.418	4.446	4.399	4.565	167,187	4.4499	0.21%
2021-02-10	0	4.780	4.780	4.790	4.730	4.920	288,000	1,380,562	4.7936	4.409	4.409	4.418	4.363	4.538	312,256	4.4212	-0.42%
2021-02-09	0	4.800	4.790	4.800	4.790	4.950	178,001	866,152	4.8660	4.427	4.418	4.427	4.418	4.565	192,993	4.4880	-0.41%
2021-02-08	0	4.820	4.810	4.820	4.820	4.990	426,220	2,088,149	4.8992	4.446	4.436	4.446	4.446	4.602	462,117	4.5187	-1.63%
2021-02-05	0	4.900	4.890	4.900	4.890	5.030	344,911	1,698,989	4.9259	4.519	4.510	4.519	4.510	4.639	373,960	4.5432	-2.20%
2021-02-04	0	5.010	4.970	5.010	4.960	5.100	419,502	2,095,478	4.9952	4.621	4.584	4.621	4.575	4.704	454,833	4.6071	-3.09%
2021-02-03	0	5.170	5.150	5.170	5.160	5.340	617,800	3,207,225	5.1914	4.768	4.750	4.768	4.759	4.925	669,833	4.7881	-0.77%
2021-02-02	0	5.210	5.150	5.210	5.140	5.320	2,089,637	10,893,117	5.2129	4.805	4.750	4.805	4.741	4.907	2,265,631	4.8080	-0.95%
2021-02-01	0	5.260	5.240	5.260	4.960	5.320	1,001,120	5,170,056	5.1643	4.851	4.833	4.851	4.575	4.907	1,085,437	4.7631	0.96%
2021-01-29	0	5.210	5.140	5.210	5.110	5.380	1,296,660	6,783,719	5.2317	4.805	4.741	4.805	4.713	4.962	1,405,868	4.8253	0.00%
2021-01-28	0	5.210	5.120	5.210	5.150	5.440	1,012,951	5,412,530	5.3433	4.805	4.722	4.805	4.750	5.017	1,098,264	4.9283	-2.62%
2021-01-27	0	5.350	5.330	5.350	5.310	5.430	1,015,959	5,456,993	5.3713	4.934	4.916	4.934	4.898	5.008	1,101,525	4.9540	0.19%
2021-01-26	0	5.340	5.330	5.340	5.330	5.450	753,212	4,054,771	5.3833	4.925	4.916	4.925	4.916	5.027	816,649	4.9651	-1.66%
2021-01-25	0	5.430	5.410	5.430	5.320	5.610	1,487,680	8,157,889	5.4836	5.008	4.990	5.008	4.907	5.174	1,612,976	5.0577	-4.06%
2021-01-22	0	5.660	5.650	5.660	5.630	5.880	4,906,000	28,040,217	5.7155	5.220	5.211	5.220	5.193	5.423	5,319,195	5.2715	-1.57%
2021-01-21	0	5.750	5.710	5.750	5.470	5.780	3,166,951	18,038,512	5.6959	5.303	5.266	5.303	5.045	5.331	3,433,679	5.2534	4.55%
2021-01-20	0	5.500	5.500	5.520	5.440	5.590	2,850,800	15,794,526	5.5404	5.073	5.073	5.091	5.017	5.156	3,090,901	5.1100	-0.72%
2021-01-19	0	5.540	5.510	5.540	5.250	5.560	4,489,970	24,499,800	5.4566	5.110	5.082	5.110	4.842	5.128	4,868,126	5.0327	6.13%
2021-01-18	0	5.220	5.220	5.240	5.110	5.250	1,330,920	6,896,825	5.1820	4.815	4.815	4.833	4.713	4.842	1,443,013	4.7795	1.95%
2021-01-15	0	5.120	5.110	5.120	5.010	5.130	2,060,722	10,483,622	5.0874	4.722	4.713	4.722	4.621	4.732	2,234,281	4.6922	0.39%
2021-01-14	0	5.100	5.090	5.100	5.000	5.100	2,688,101	13,607,368	5.0621	4.704	4.695	4.704	4.612	4.704	2,914,499	4.6689	1.59%
2021-01-13	0	5.020	5.010	5.020	4.840	5.020	2,164,434	10,725,266	4.9552	4.630	4.621	4.630	4.464	4.630	2,346,728	4.5703	0.80%
2021-01-12	0	4.980	4.980	5.010	4.940	5.040	2,468,710	12,319,440	4.9902	4.593	4.593	4.621	4.556	4.648	2,676,631	4.6026	0.00%
2021-01-11	0	4.980	4.970	4.980	4.870	5.020	2,206,453	10,980,265	4.9764	4.593	4.584	4.593	4.492	4.630	2,392,286	4.5899	2.26%
2021-01-08	0	4.870	4.870	4.910	4.830	4.930	2,802,840	13,705,933	4.8900	4.492	4.492	4.529	4.455	4.547	3,038,902	4.5102	0.00%
2021-01-07	0	4.870	4.840	4.870	4.810	4.900	1,521,177	7,380,767	4.8520	4.492	4.464	4.492	4.436	4.519	1,649,294	4.4751	-0.81%
2021-01-06	0	4.910	4.900	4.910	4.770	4.930	1,292,418	6,294,548	4.8704	4.529	4.519	4.529	4.399	4.547	1,401,268	4.4920	2.51%
2021-01-05	0	4.790	4.770	4.790	4.640	4.860	6,114,130	28,864,757	4.7210	4.418	4.399	4.418	4.280	4.482	6,629,076	4.3543	-0.21%
2021-01-04	0	4.800	4.750	4.800	4.700	4.810	2,393,141	11,392,351	4.7604	4.427	4.381	4.427	4.335	4.436	2,594,697	4.3906	1.91%
2020-12-31	0	4.710	4.710	4.740	4.670	4.790	817,800	3,868,044	4.7298	4.344	4.344	4.372	4.307	4.418	886,677	4.3624	0.21%
2020-12-30	0	4.700	4.700	4.710	4.680	4.750	1,393,006	6,572,158	4.7180	4.335	4.335	4.344	4.316	4.381	1,510,328	4.3515	-0.63%
2020-12-29	0	4.730	4.720	4.730	4.560	4.730	702,242	3,283,255	4.6754	4.363	4.353	4.363	4.206	4.363	761,386	4.3122	2.60%
2020-12-28	0	4.610	4.610	4.650	4.540	4.680	495,878	2,292,203	4.6225	4.252	4.252	4.289	4.187	4.316	537,642	4.2634	-1.50%
2020-12-24	0	4.680	4.670	4.680	4.600	4.690	1,181,823	5,504,810	4.6579	4.316	4.307	4.316	4.243	4.326	1,281,359	4.2961	1.08%
2020-12-23	0	4.630	4.610	4.630	4.520	4.630	474,560	2,186,419	4.6073	4.270	4.252	4.270	4.169	4.270	514,529	4.2494	0.87%
2020-12-22	0	4.590	4.590	4.610	4.520	4.630	976,702	4,493,121	4.6003	4.233	4.233	4.252	4.169	4.270	1,058,962	4.2429	-0.86%
2020-12-21	0	4.630	4.620	4.630	4.610	4.640	668,800	3,091,984	4.6232	4.270	4.261	4.270	4.252	4.280	725,128	4.2641	0.43%
2020-12-18	0	4.610	4.600	4.610	4.590	4.630	869,180	4,011,665	4.6155	4.252	4.243	4.252	4.233	4.270	942,384	4.2569	0.44%
2020-12-17	0	4.590	4.590	4.620	4.510	4.630	701,600	3,217,983	4.5866	4.233	4.233	4.261	4.160	4.270	760,690	4.2303	0.44%
2020-12-16	0	4.570	4.570	4.580	4.510	4.630	1,666,211	7,647,733	4.5899	4.215	4.215	4.224	4.160	4.270	1,806,543	4.2334	2.01%
2020-12-15	0	4.480	4.480	4.500	4.410	4.510	202,751	908,751	4.4821	4.132	4.132	4.150	4.067	4.160	219,827	4.1339	0.45%
2020-12-14	0	4.460	4.460	4.470	4.440	4.500	287,200	1,284,008	4.4708	4.114	4.114	4.123	4.095	4.150	311,389	4.1235	-1.11%
2020-12-11	0	4.510	4.500	4.510	4.360	4.520	1,902,871	8,465,787	4.4490	4.160	4.150	4.160	4.021	4.169	2,063,135	4.1034	1.81%
2020-12-10	0	4.430	4.430	4.440	4.330	4.500	688,600	3,063,991	4.4496	4.086	4.086	4.095	3.994	4.150	746,596	4.1040	1.61%
2020-12-09	0	4.360	4.360	4.400	4.360	4.500	682,518	3,015,960	4.4189	4.021	4.021	4.058	4.021	4.150	740,001	4.0756	-2.90%
2020-12-08	0	4.490	4.480	4.490	4.470	4.550	487,251	2,195,965	4.5068	4.141	4.132	4.141	4.123	4.197	528,288	4.1568	-0.88%
2020-12-07	0	4.530	4.530	4.540	4.500	4.690	880,175	4,012,599	4.5589	4.178	4.178	4.187	4.150	4.326	954,305	4.2047	-3.41%
2020-12-04	0	4.690	4.650	4.690	4.650	4.710	746,531	3,495,302	4.6821	4.326	4.289	4.326	4.289	4.344	809,406	4.3184	-0.42%
2020-12-03	0	4.710	4.670	4.710	4.600	4.740	1,232,502	5,747,453	4.6632	4.344	4.307	4.344	4.243	4.372	1,336,306	4.3010	1.29%
2020-12-02	0	4.650	4.640	4.680	4.630	4.810	1,162,974	5,482,325	4.7141	4.289	4.280	4.316	4.270	4.436	1,260,922	4.3479	-1.69%
2020-12-01	0	4.730	4.710	4.730	4.630	4.740	539,571	2,545,408	4.7175	4.363	4.344	4.363	4.270	4.372	585,015	4.3510	0.64%
2020-11-30	0	4.700	4.690	4.700	4.640	4.720	534,011	2,499,974	4.6815	4.335	4.326	4.335	4.280	4.353	578,987	4.3178	1.08%
2020-11-27	0	4.650	4.640	4.650	4.610	4.650	258,800	1,198,203	4.6298	4.289	4.280	4.289	4.252	4.289	280,597	4.2702	0.22%
2020-11-26	0	4.640	4.620	4.640	4.620	4.640	161,600	747,096	4.6231	4.280	4.261	4.280	4.261	4.280	175,210	4.2640	0.00%
2020-11-25	0	4.640	4.620	4.640	4.620	4.690	608,600	2,823,572	4.6395	4.280	4.261	4.280	4.261	4.326	659,858	4.2791	0.43%
2020-11-24	0	4.620	4.620	4.630	4.620	4.670	512,145	2,377,361	4.6420	4.261	4.261	4.270	4.261	4.307	555,279	4.2814	-0.86%
2020-11-23	0	4.660	4.660	4.680	4.600	4.690	528,160	2,454,589	4.6474	4.298	4.298	4.316	4.243	4.326	572,643	4.2864	1.08%
2020-11-20	0	4.610	4.580	4.610	4.520	4.750	1,163,743	5,341,772	4.5902	4.252	4.224	4.252	4.169	4.381	1,261,756	4.2336	-0.22%
2020-11-19	0	4.620	4.620	4.630	4.590	4.640	780,088	3,596,455	4.6103	4.261	4.261	4.270	4.233	4.280	845,789	4.2522	0.65%
2020-11-18	0	4.590	4.590	4.610	4.580	4.790	1,767,600	8,187,141	4.6318	4.233	4.233	4.252	4.224	4.418	1,916,471	4.2720	-1.71%
2020-11-17	0	4.670	4.670	4.680	4.630	4.810	907,296	4,268,951	4.7051	4.307	4.307	4.316	4.270	4.436	983,711	4.3396	-2.30%
2020-11-16	0	4.780	4.780	4.800	4.660	4.850	367,823	1,742,773	4.7381	4.409	4.409	4.427	4.298	4.473	398,802	4.3700	2.14%
2020-11-13	0	4.680	4.680	4.710	4.660	4.760	152,343	717,120	4.7073	4.316	4.316	4.344	4.298	4.390	165,174	4.3416	-2.30%
2020-11-12	0	4.790	4.790	4.800	4.780	4.920	330,000	1,587,510	4.8106	4.418	4.418	4.427	4.409	4.538	357,793	4.4369	-2.84%
2020-11-11	0	4.930	4.920	4.930	4.770	4.960	874,500	4,277,623	4.8915	4.547	4.538	4.547	4.399	4.575	948,152	4.5115	1.65%
2020-11-10	0	4.850	4.850	4.860	4.840	4.930	459,180	2,242,113	4.8829	4.473	4.473	4.482	4.464	4.547	497,853	4.5036	0.21%
2020-11-09	0	4.840	4.840	4.850	4.680	4.880	1,047,593	5,030,724	4.8022	4.464	4.464	4.473	4.316	4.501	1,135,824	4.4291	3.86%
2020-11-06	0	4.660	4.650	4.660	4.620	4.680	488,962	2,270,539	4.6436	4.298	4.289	4.298	4.261	4.316	530,144	4.2829	0.65%
2020-11-05	0	4.630	4.630	4.640	4.600	4.730	387,900	1,794,988	4.6275	4.270	4.270	4.280	4.243	4.363	420,570	4.2680	0.22%
2020-11-04	0	4.620	4.620	4.630	4.560	4.700	418,229	1,930,394	4.6156	4.261	4.261	4.270	4.206	4.335	453,453	4.2571	0.22%
2020-11-03	0	4.610	4.610	4.630	4.560	4.650	359,671	1,658,894	4.6123	4.252	4.252	4.270	4.206	4.289	389,963	4.2540	0.88%
2020-11-02	0	4.570	4.560	4.570	4.500	4.690	1,060,660	4,853,864	4.5763	4.215	4.206	4.215	4.150	4.326	1,149,991	4.2208	-1.93%
2020-10-30	0	4.660	4.650	4.660	4.630	4.750	996,200	4,638,330	4.6560	4.298	4.289	4.298	4.270	4.381	1,080,102	4.2943	-0.21%
2020-10-29	0	4.670	4.670	4.680	4.640	4.720	560,962	2,611,807	4.6559	4.307	4.307	4.316	4.280	4.353	608,208	4.2943	0.00%
2020-10-28	0	4.670	4.650	4.670	4.630	4.700	395,411	1,839,896	4.6531	4.307	4.289	4.307	4.270	4.335	428,713	4.2917	0.65%
2020-10-27	0	4.640	4.630	4.640	4.580	4.700	539,431	2,499,886	4.6343	4.280	4.270	4.280	4.224	4.335	584,863	4.2743	-2.11%
2020-10-23	0	4.740	4.710	4.740	4.600	4.740	408,579	1,913,295	4.6828	4.372	4.344	4.372	4.243	4.372	442,990	4.3190	3.27%
2020-10-22	0	4.590	4.590	4.600	4.540	4.650	498,000	2,283,359	4.5851	4.233	4.233	4.243	4.187	4.289	539,943	4.2289	-0.65%
2020-10-21	0	4.620	4.580	4.620	4.560	4.630	320,820	1,478,471	4.6084	4.261	4.224	4.261	4.206	4.270	347,840	4.2504	0.87%
2020-10-20	0	4.580	4.570	4.580	4.550	4.650	736,400	3,374,051	4.5818	4.224	4.215	4.224	4.197	4.289	798,421	4.2259	-1.51%
2020-10-19	0	4.650	4.610	4.650	4.600	4.680	462,898	2,145,431	4.6348	4.289	4.252	4.289	4.243	4.316	501,884	4.2748	0.43%
2020-10-16	0	4.630	4.610	4.630	4.530	4.790	670,140	3,083,171	4.6008	4.270	4.252	4.270	4.178	4.418	726,581	4.2434	-0.86%
2020-10-15	0	4.670	4.670	4.710	4.620	4.800	125,200	585,778	4.6787	4.307	4.307	4.344	4.261	4.427	135,745	4.3153	-1.89%
2020-10-14	0	4.760	4.720	4.760	4.700	4.790	399,080	1,889,644	4.7350	4.390	4.353	4.390	4.335	4.418	432,691	4.3672	0.21%
2020-10-12	0	4.750	4.740	4.750	4.700	4.790	425,494	2,013,469	4.7321	4.381	4.372	4.381	4.335	4.418	461,330	4.3645	1.06%
2020-10-09	0	4.700	4.680	4.700	4.660	4.840	228,200	1,078,672	4.7269	4.335	4.316	4.335	4.298	4.464	247,420	4.3597	-3.09%
2020-10-08	0	4.850	4.700	4.850	4.680	4.850	173,680	828,356	4.7694	4.473	4.335	4.473	4.316	4.473	188,308	4.3989	3.19%
2020-10-07	0	4.700	4.700	4.720	4.450	4.750	57,411	267,817	4.6649	4.335	4.335	4.353	4.104	4.381	62,246	4.3025	0.43%
2020-10-06	0	4.680	4.660	4.680	4.430	4.680	132,003	604,209	4.5772	4.316	4.298	4.316	4.086	4.316	143,121	4.2217	3.31%
2020-10-05	0	4.530	4.500	4.530	4.530	4.850	115,200	526,276	4.5684	4.178	4.150	4.178	4.178	4.473	124,902	4.2135	-1.74%
2020-09-30	0	4.610	4.610	4.650	4.600	4.730	136,433	632,295	4.6345	4.252	4.252	4.289	4.243	4.363	147,924	4.2745	-1.28%
2020-09-29	0	4.670	4.610	4.670	4.600	4.730	53,600	249,668	4.6580	4.307	4.252	4.307	4.243	4.363	58,114	4.2962	0.21%
2020-09-28	0	4.660	4.620	4.660	4.590	4.840	186,551	869,717	4.6621	4.298	4.261	4.298	4.233	4.464	202,263	4.2999	-0.64%
2020-09-25	0	4.690	4.680	4.720	4.670	4.820	381,712	1,794,354	4.7008	4.326	4.316	4.353	4.307	4.446	413,861	4.3356	-2.70%
2020-09-24	0	4.820	4.780	4.820	4.660	4.880	918,922	4,419,953	4.8099	4.446	4.409	4.446	4.298	4.501	996,316	4.4363	1.05%
2020-09-23	0	4.770	4.760	4.770	4.760	4.910	230,871	1,106,050	4.7908	4.399	4.390	4.399	4.390	4.529	250,316	4.4186	-1.24%
2020-09-22	0	4.830	4.820	4.830	4.820	4.980	270,000	1,311,629	4.8579	4.455	4.446	4.455	4.446	4.593	292,740	4.4805	-2.82%
2020-09-21	0	4.970	4.910	4.970	4.890	5.120	367,959	1,816,350	4.9363	4.584	4.529	4.584	4.510	4.722	398,949	4.5528	-3.68%
2020-09-18	0	5.160	5.120	5.160	4.920	5.160	1,060,650	5,318,966	5.0148	4.759	4.722	4.759	4.538	4.759	1,149,980	4.6253	5.09%
2020-09-17	0	4.910	4.910	4.950	4.890	4.950	424,030	2,085,932	4.9193	4.529	4.529	4.565	4.510	4.565	459,743	4.5372	0.41%
2020-09-16	0	4.890	4.860	4.890	4.820	4.970	200,000	980,288	4.9014	4.510	4.482	4.510	4.446	4.584	216,844	4.5207	-0.61%
2020-09-15	0	4.920	4.850	4.920	4.850	4.920	173,769	848,196	4.8812	4.538	4.473	4.538	4.473	4.538	188,404	4.5020	0.82%
2020-09-14	0	4.880	4.880	4.910	4.820	4.920	360,471	1,753,628	4.8648	4.501	4.501	4.529	4.446	4.538	390,831	4.4869	-0.20%
2020-09-11	0	4.890	4.830	4.890	4.780	4.960	257,756	1,255,004	4.8690	4.510	4.455	4.510	4.409	4.575	279,465	4.4907	0.62%
2020-09-10	0	4.860	4.860	4.870	4.800	4.930	1,245,202	6,084,160	4.8861	4.482	4.482	4.492	4.427	4.547	1,350,076	4.5065	-1.22%
2020-09-09	0	4.920	4.910	4.920	4.840	4.930	440,500	2,163,278	4.9110	4.538	4.529	4.538	4.464	4.547	477,600	4.5295	-0.61%
2020-09-08	0	4.950	4.930	4.950	4.840	4.970	485,941	2,379,395	4.8965	4.565	4.547	4.565	4.464	4.584	526,868	4.5161	0.41%
2020-09-07	0	4.930	4.920	4.930	4.830	4.930	1,367,612	6,703,036	4.9013	4.547	4.538	4.547	4.455	4.547	1,482,796	4.5205	2.49%
2020-09-04	0	4.810	4.810	4.840	4.780	4.860	322,440	1,556,873	4.8284	4.436	4.436	4.464	4.409	4.482	349,597	4.4533	-1.03%
2020-09-03	0	4.860	4.860	4.890	4.850	4.990	454,479	2,232,513	4.9122	4.482	4.482	4.510	4.473	4.602	492,756	4.5307	-1.42%
2020-09-02	0	4.930	4.930	4.940	4.920	5.000	414,815	2,062,599	4.9723	4.547	4.547	4.556	4.538	4.612	449,752	4.5861	-2.57%
2020-09-01	0	5.060	5.050	5.060	5.000	5.090	558,815	2,819,071	5.0447	4.667	4.658	4.667	4.612	4.695	605,880	4.6529	-1.75%
2020-08-31	0	5.150	5.100	5.150	5.020	5.150	1,076,083	5,469,383	5.0827	4.750	4.704	4.750	4.630	4.750	1,166,713	4.6879	2.39%
2020-08-28	0	5.030	5.010	5.030	4.910	5.270	1,802,600	9,122,367	5.0607	4.639	4.621	4.639	4.529	4.861	1,954,419	4.6676	-3.45%
2020-08-27	0	5.210	5.210	5.230	5.150	5.260	967,855	5,042,795	5.2103	4.805	4.805	4.824	4.750	4.851	1,049,370	4.8055	-1.88%
2020-08-26	0	5.310	5.250	5.310	5.200	5.330	747,141	3,923,951	5.2520	4.898	4.842	4.898	4.796	4.916	810,067	4.8440	-0.93%
2020-08-25	0	5.360	5.350	5.360	5.280	5.370	966,185	5,155,640	5.3361	4.944	4.934	4.944	4.870	4.953	1,047,559	4.9216	0.19%
2020-08-24	0	5.350	5.350	5.400	5.260	5.400	1,080,281	5,786,370	5.3564	4.934	4.934	4.981	4.851	4.981	1,171,265	4.9403	-0.19%
2020-08-21	0	5.360	5.340	5.360	5.220	5.380	1,330,891	7,061,263	5.3057	4.944	4.925	4.944	4.815	4.962	1,442,982	4.8935	2.10%
2020-08-20	0	5.250	5.250	5.270	5.210	5.320	977,869	5,139,295	5.2556	4.842	4.842	4.861	4.805	4.907	1,060,227	4.8474	-1.87%
2020-08-19	0	5.350	5.340	5.410	5.300	5.410	246,169	1,320,088	5.3625	4.934	4.925	4.990	4.888	4.990	266,902	4.9460	-1.65%
2020-08-18	0	5.440	5.430	5.440	5.330	5.450	765,729	4,144,316	5.4122	5.017	5.008	5.017	4.916	5.027	830,221	4.9918	0.74%
2020-08-17	0	5.400	5.340	5.400	5.280	5.400	1,815,039	9,669,927	5.3277	4.981	4.925	4.981	4.870	4.981	1,967,906	4.9138	0.19%
2020-08-14	0	5.390	5.320	5.390	5.320	5.560	2,227,410	11,974,823	5.3761	4.971	4.907	4.971	4.907	5.128	2,415,008	4.9585	-2.53%
2020-08-13	0	5.530	5.530	5.540	5.390	5.580	1,068,012	5,867,835	5.4942	5.100	5.100	5.110	4.971	5.147	1,157,962	5.0674	-0.54%
2020-08-12	0	5.560	5.550	5.560	5.370	5.570	1,008,600	5,490,186	5.4434	5.128	5.119	5.128	4.953	5.137	1,093,547	5.0205	2.02%
2020-08-11	0	5.450	5.450	5.480	5.330	5.550	1,255,114	6,868,956	5.4728	5.027	5.027	5.054	4.916	5.119	1,360,823	5.0476	2.25%
2020-08-10	0	5.330	5.330	5.350	5.300	5.420	1,011,810	5,419,308	5.3561	4.916	4.916	4.934	4.888	4.999	1,097,027	4.9400	-1.48%
2020-08-07	0	5.410	5.360	5.410	5.340	5.530	362,810	1,954,956	5.3884	4.990	4.944	4.990	4.925	5.100	393,367	4.9698	-0.18%
2020-08-06	0	5.420	5.420	5.460	5.370	5.520	285,378	1,555,349	5.4501	4.999	4.999	5.036	4.953	5.091	309,413	5.0268	-2.17%
2020-08-05	0	5.540	5.500	5.540	5.400	5.560	1,045,210	5,745,870	5.4973	5.110	5.073	5.110	4.981	5.128	1,133,240	5.0703	1.84%
2020-08-04	0	5.440	5.440	5.450	5.400	5.560	1,052,210	5,763,233	5.4773	5.017	5.017	5.027	4.981	5.128	1,140,830	5.0518	1.12%
2020-08-03	0	5.380	5.380	5.440	5.210	5.500	1,431,010	7,735,661	5.4057	4.962	4.962	5.017	4.805	5.073	1,551,533	4.9858	1.32%
2020-07-31	0	5.310	5.310	5.400	5.210	5.490	1,630,600	8,825,580	5.4125	4.898	4.898	4.981	4.805	5.064	1,767,933	4.9920	0.19%
2020-07-30	0	5.300	5.260	5.300	5.210	5.380	1,224,200	6,484,886	5.2972	4.888	4.851	4.888	4.805	4.962	1,327,305	4.8858	0.57%
2020-07-29	0	5.270	5.270	5.310	5.190	5.360	927,410	4,924,844	5.3103	4.861	4.861	4.898	4.787	4.944	1,005,519	4.8978	-0.38%
2020-07-28	0	5.290	5.280	5.290	5.140	5.320	887,410	4,692,501	5.2879	4.879	4.870	4.879	4.741	4.907	962,150	4.8771	1.15%
2020-07-27	0	5.230	5.220	5.230	5.190	5.280	1,129,200	5,900,834	5.2257	4.824	4.815	4.824	4.787	4.870	1,224,304	4.8197	-1.32%
2020-07-24	0	5.300	5.290	5.300	5.160	5.300	2,359,000	12,394,232	5.2540	4.888	4.879	4.888	4.759	4.888	2,557,681	4.8459	0.00%
2020-07-23	0	5.300	5.300	5.320	5.130	5.340	1,833,010	9,694,662	5.2889	4.888	4.888	4.907	4.732	4.925	1,987,390	4.8781	1.73%
2020-07-22	0	5.210	5.200	5.210	5.190	5.360	819,423	4,307,215	5.2564	4.805	4.796	4.805	4.787	4.944	888,437	4.8481	-2.43%
2020-07-21	0	5.340	5.340	5.350	5.240	5.360	997,240	5,290,743	5.3054	4.925	4.925	4.934	4.833	4.944	1,081,230	4.8933	1.52%
2020-07-20	0	5.260	5.260	5.270	4.740	5.300	977,820	5,099,464	5.2151	4.851	4.851	4.861	4.372	4.888	1,060,174	4.8100	2.14%
2020-07-17	0	5.150	5.150	5.160	5.010	5.200	1,578,810	8,080,560	5.1181	4.750	4.750	4.759	4.621	4.796	1,711,781	4.7206	1.58%
2020-07-16	0	5.070	5.050	5.070	4.930	5.110	2,288,210	11,535,330	5.0412	4.676	4.658	4.676	4.547	4.713	2,480,928	4.6496	2.63%
2020-07-15	0	4.940	4.940	4.960	4.930	5.180	1,325,810	6,695,937	5.0504	4.556	4.556	4.575	4.547	4.778	1,437,473	4.6581	-4.26%
2020-07-14	0	5.160	5.090	5.160	5.060	5.190	1,550,141	7,965,132	5.1383	4.759	4.695	4.759	4.667	4.787	1,680,698	4.7392	1.18%
2020-07-13	0	5.100	5.100	5.110	4.980	5.240	1,213,430	6,131,323	5.0529	4.704	4.704	4.713	4.593	4.833	1,315,628	4.6604	0.79%
2020-07-10	0	5.060	5.050	5.080	5.020	5.280	964,280	4,936,140	5.1190	4.667	4.658	4.685	4.630	4.870	1,045,494	4.7213	-4.17%
2020-07-09	0	5.280	5.280	5.310	5.280	5.440	1,049,430	5,594,333	5.3308	4.870	4.870	4.898	4.870	5.017	1,137,815	4.9167	-0.94%
2020-07-08	0	5.330	5.330	5.340	5.250	5.480	3,817,057	20,669,481	5.4150	4.916	4.916	4.925	4.842	5.054	4,138,539	4.9944	-0.37%
2020-07-07	0	5.350	5.350	5.390	5.250	5.510	3,262,596	17,591,648	5.3919	4.934	4.934	4.971	4.842	5.082	3,537,380	4.9731	-0.93%
2020-07-06	0	5.400	5.400	5.410	4.980	5.520	2,850,114	15,224,938	5.3419	4.981	4.981	4.990	4.593	5.091	3,090,157	4.9269	8.22%
2020-07-03	0	4.990	4.990	5.000	4.700	5.050	2,714,030	13,402,948	4.9384	4.602	4.602	4.612	4.335	4.658	2,942,612	4.5548	2.46%
2020-07-02	0	4.870	4.870	4.880	4.310	5.020	6,062,229	29,388,414	4.8478	4.492	4.492	4.501	3.975	4.630	6,572,804	4.4712	12.21%
2020-06-30	0	4.340	4.280	4.340	4.280	4.360	330,469	1,430,551	4.3289	4.003	3.948	4.003	3.948	4.021	358,302	3.9926	1.40%
2020-06-29	0	4.280	4.270	4.310	4.250	4.460	789,610	3,396,060	4.3009	3.948	3.938	3.975	3.920	4.114	856,113	3.9668	1.18%
2020-06-26	0	4.230	4.230	4.240	4.220	4.370	273,840	1,167,161	4.2622	3.901	3.901	3.911	3.892	4.031	296,903	3.9311	-3.42%
2020-06-24	0	4.380	4.380	4.390	4.180	5.040	834,898	3,641,938	4.3621	4.040	4.040	4.049	3.855	4.648	905,215	4.0233	1.15%
2020-06-23	0	5.040	5.020	5.040	5.020	5.180	365,228	1,847,238	5.0578	3.994	3.978	3.994	3.978	4.105	460,915	4.0078	-2.70%
2020-06-22	0	5.180	5.150	5.180	5.130	5.250	862,810	4,471,750	5.1828	4.105	4.081	4.105	4.065	4.160	1,088,860	4.1068	-0.19%
2020-06-19	0	5.190	5.190	5.220	5.140	5.230	844,583	4,381,678	5.1880	4.113	4.113	4.136	4.073	4.144	1,065,858	4.1109	0.00%
2020-06-18	0	5.190	5.190	5.210	5.140	5.390	709,750	3,701,595	5.2154	4.113	4.113	4.128	4.073	4.271	895,699	4.1326	0.58%
2020-06-17	0	5.160	5.150	5.160	5.110	5.190	531,881	2,735,835	5.1437	4.089	4.081	4.089	4.049	4.113	671,230	4.0759	0.98%
2020-06-16	0	5.110	5.110	5.150	5.070	5.200	823,220	4,232,209	5.1410	4.049	4.049	4.081	4.017	4.120	1,038,898	4.0737	0.59%
2020-06-15	0	5.080	5.080	5.120	5.070	5.210	650,810	3,322,420	5.1051	4.025	4.025	4.057	4.017	4.128	821,317	4.0452	-1.55%
2020-06-12	0	5.160	5.160	5.190	5.100	5.190	589,000	3,040,242	5.1617	4.089	4.089	4.113	4.041	4.113	743,314	4.0901	-1.53%
2020-06-11	0	5.240	5.240	5.280	5.220	5.350	1,818,566	9,651,543	5.3072	4.152	4.152	4.184	4.136	4.239	2,295,017	4.2054	-2.78%
2020-06-10	0	5.390	5.390	5.400	5.110	5.440	3,100,950	16,426,166	5.2971	4.271	4.271	4.279	4.049	4.311	3,913,376	4.1974	5.07%
2020-06-09	0	5.130	5.100	5.140	5.010	5.140	1,344,261	6,824,267	5.0766	4.065	4.041	4.073	3.970	4.073	1,696,448	4.0227	0.59%
2020-06-08	0	5.100	5.100	5.120	5.000	5.120	915,106	4,642,279	5.0729	4.041	4.041	4.057	3.962	4.057	1,154,857	4.0198	2.00%
2020-06-05	0	5.000	4.990	5.000	4.850	5.030	1,379,979	6,827,277	4.9474	3.962	3.954	3.962	3.843	3.986	1,741,523	3.9203	3.31%
2020-06-04	0	4.840	4.830	4.840	4.830	4.910	693,610	3,370,299	4.8591	3.835	3.827	3.835	3.827	3.891	875,331	3.8503	0.21%
2020-06-03	0	4.830	4.820	4.830	4.810	4.920	608,230	2,959,064	4.8650	3.827	3.819	3.827	3.811	3.899	767,582	3.8550	-0.41%
2020-06-02	0	4.850	4.830	4.850	4.780	4.890	895,060	4,318,278	4.8246	3.843	3.827	3.843	3.788	3.875	1,129,559	3.8230	0.21%
2020-06-01	0	4.840	4.840	4.850	4.770	4.870	777,439	3,746,407	4.8189	3.835	3.835	3.843	3.780	3.859	981,122	3.8185	2.76%
2020-05-29	0	4.710	4.710	4.720	4.710	4.780	555,200	2,622,663	4.7238	3.732	3.732	3.740	3.732	3.788	700,658	3.7431	-1.05%
2020-05-28	0	4.760	4.730	4.760	4.690	4.880	598,200	2,847,616	4.7603	3.772	3.748	3.772	3.716	3.867	754,924	3.7721	-1.24%
2020-05-27	0	4.820	4.820	4.830	4.770	4.870	1,762,610	8,536,132	4.8429	3.819	3.819	3.827	3.780	3.859	2,224,401	3.8375	0.42%
2020-05-26	0	4.800	4.800	4.830	4.720	4.870	1,395,010	6,727,479	4.8225	3.804	3.804	3.827	3.740	3.859	1,760,492	3.8214	2.35%
2020-05-25	0	4.690	4.690	4.710	4.650	4.710	836,420	3,915,748	4.6816	3.716	3.716	3.732	3.685	3.732	1,055,556	3.7097	-0.85%
2020-05-22	0	4.730	4.710	4.730	4.640	4.750	2,328,600	10,969,232	4.7107	3.748	3.732	3.748	3.677	3.764	2,938,676	3.7327	-0.42%
2020-05-21	0	4.750	4.750	4.760	4.660	4.760	861,543	4,057,256	4.7093	3.764	3.764	3.772	3.693	3.772	1,087,261	3.7316	0.85%
2020-05-20	0	4.710	4.690	4.710	4.650	4.840	1,866,430	8,776,561	4.7023	3.732	3.716	3.732	3.685	3.835	2,355,421	3.7261	-1.46%
2020-05-19	0	4.780	4.780	4.820	4.700	4.830	1,810,642	8,640,817	4.7722	3.788	3.788	3.819	3.724	3.827	2,285,017	3.7815	2.36%
2020-05-18	0	4.670	4.650	4.680	4.600	4.710	787,220	3,662,846	4.6529	3.700	3.685	3.708	3.645	3.732	993,466	3.6869	-0.21%
2020-05-15	0	4.680	4.680	4.710	4.580	4.730	1,031,090	4,792,299	4.6478	3.708	3.708	3.732	3.629	3.748	1,301,228	3.6829	0.00%
2020-05-14	0	4.680	4.680	4.700	4.670	4.820	814,890	3,829,794	4.6998	3.708	3.708	3.724	3.700	3.819	1,028,385	3.7241	-2.09%
2020-05-13	0	4.780	4.730	4.780	4.660	4.780	582,572	2,745,269	4.7123	3.788	3.748	3.788	3.693	3.788	735,202	3.7340	1.49%
2020-05-12	0	4.710	4.710	4.750	4.690	4.850	1,351,805	6,393,451	4.7296	3.732	3.732	3.764	3.716	3.843	1,705,968	3.7477	-2.48%
2020-05-11	0	4.830	4.800	4.830	4.770	4.870	669,030	3,229,191	4.8267	3.827	3.804	3.827	3.780	3.859	844,311	3.8246	1.90%
2020-05-08	0	4.740	4.740	4.760	4.700	4.770	632,797	3,003,699	4.7467	3.756	3.756	3.772	3.724	3.780	798,585	3.7613	1.72%
2020-05-07	0	4.660	4.660	4.700	4.620	4.710	669,830	3,114,170	4.6492	3.693	3.693	3.724	3.661	3.732	845,321	3.6840	0.00%
2020-05-06	0	4.660	4.660	4.690	4.630	4.720	1,851,460	8,636,549	4.6647	3.693	3.693	3.716	3.669	3.740	2,336,529	3.6963	2.42%
2020-05-05	0	4.550	4.550	4.560	4.190	4.600	605,807	2,761,692	4.5587	3.605	3.605	3.613	3.320	3.645	764,524	3.6123	-0.87%
2020-05-04	0	4.590	4.590	4.620	4.550	4.870	778,420	3,584,659	4.6050	3.637	3.637	3.661	3.605	3.859	982,360	3.6490	-6.71%
2020-04-29	0	4.920	4.920	4.960	4.740	4.940	662,919	3,198,898	4.8255	3.899	3.899	3.930	3.756	3.914	836,599	3.8237	4.90%
2020-04-28	0	4.690	4.690	4.700	4.620	4.760	1,118,749	5,213,220	4.6599	3.716	3.716	3.724	3.661	3.772	1,411,853	3.6925	0.00%
2020-04-27	0	4.690	4.680	4.690	4.670	4.740	1,486,200	6,997,428	4.7083	3.716	3.708	3.716	3.700	3.756	1,875,574	3.7308	-0.21%
2020-04-24	0	4.700	4.680	4.700	4.660	4.730	1,241,736	5,814,979	4.6829	3.724	3.708	3.724	3.693	3.748	1,567,062	3.7108	-0.21%
2020-04-23	0	4.710	4.710	4.730	4.710	4.790	499,630	2,368,782	4.7411	3.732	3.732	3.748	3.732	3.796	630,529	3.7568	-0.84%
2020-04-22	0	4.750	4.740	4.750	4.690	4.750	531,510	2,512,169	4.7265	3.764	3.756	3.764	3.716	3.764	670,762	3.7452	0.42%
2020-04-21	0	4.730	4.730	4.760	4.730	4.880	2,427,458	11,591,390	4.7751	3.748	3.748	3.772	3.748	3.867	3,063,434	3.7838	-4.25%
2020-04-20	0	4.940	4.890	4.940	4.890	4.990	1,375,010	6,759,600	4.9160	3.914	3.875	3.914	3.875	3.954	1,735,253	3.8955	-0.20%
2020-04-17	0	4.950	4.910	4.950	4.910	5.010	926,630	4,590,445	4.9539	3.922	3.891	3.922	3.891	3.970	1,169,400	3.9255	1.23%
2020-04-16	0	4.890	4.890	4.920	4.890	5.000	698,470	3,448,916	4.9378	3.875	3.875	3.899	3.875	3.962	881,464	3.9127	-1.21%
2020-04-15	0	4.950	4.940	4.950	4.940	5.070	1,349,240	6,721,032	4.9813	3.922	3.914	3.922	3.914	4.017	1,702,731	3.9472	-1.59%
2020-04-14	0	5.030	5.030	5.050	4.940	5.100	3,734,828	18,729,151	5.0147	3.986	3.986	4.002	3.914	4.041	4,713,326	3.9737	-1.37%
2020-04-09	0	5.100	5.100	5.110	5.030	5.130	639,650	3,253,832	5.0869	4.041	4.041	4.049	3.986	4.065	807,234	4.0308	1.80%
2020-04-08	0	5.010	5.010	5.020	5.000	5.060	433,210	2,174,919	5.0205	3.970	3.970	3.978	3.962	4.010	546,708	3.9782	-1.18%
2020-04-07	0	5.070	5.060	5.080	4.890	5.080	1,552,448	7,842,764	5.0519	4.017	4.010	4.025	3.875	4.025	1,959,178	4.0031	3.89%
2020-04-06	0	4.880	4.850	4.880	4.730	4.940	241,240	1,156,786	4.7952	3.867	3.843	3.867	3.748	3.914	304,443	3.7997	-1.61%
2020-04-03	0	4.960	4.930	4.970	4.960	5.080	181,010	907,640	5.0143	3.930	3.907	3.938	3.930	4.025	228,433	3.9733	-0.40%
2020-04-02	0	4.980	4.940	4.980	4.910	5.300	139,636	695,272	4.9792	3.946	3.914	3.946	3.891	4.200	176,220	3.9455	0.81%
2020-04-01	0	4.940	4.940	4.960	4.910	5.080	823,400	4,132,020	5.0182	3.914	3.914	3.930	3.891	4.025	1,039,125	3.9764	0.00%
2020-03-31	0	4.940	4.910	4.940	4.850	4.980	827,410	4,053,914	4.8995	3.914	3.891	3.914	3.843	3.946	1,044,185	3.8824	1.65%
2020-03-30	0	4.860	4.860	4.900	4.720	4.880	803,830	3,887,748	4.8365	3.851	3.851	3.883	3.740	3.867	1,014,428	3.8325	-0.61%
2020-03-27	0	4.890	4.870	4.890	4.740	5.020	1,404,410	6,936,592	4.9392	3.875	3.859	3.875	3.756	3.978	1,772,355	3.9138	0.62%
2020-03-26	0	4.860	4.800	4.860	4.710	4.870	1,057,640	5,115,236	4.8365	3.851	3.804	3.851	3.732	3.859	1,334,734	3.8324	2.10%
2020-03-25	0	4.760	4.750	4.760	4.720	4.860	650,330	3,095,904	4.7605	3.772	3.764	3.772	3.740	3.851	820,712	3.7722	3.25%
2020-03-24	0	4.610	4.610	4.630	4.500	4.630	1,207,173	5,547,587	4.5955	3.653	3.653	3.669	3.566	3.669	1,523,443	3.6415	2.22%
2020-03-23	0	4.510	4.470	4.510	4.450	4.540	695,250	3,132,113	4.5050	3.574	3.542	3.574	3.526	3.597	877,400	3.5698	-1.96%
2020-03-20	0	4.600	4.600	4.610	4.470	4.650	2,182,568	9,898,691	4.5353	3.645	3.645	3.653	3.542	3.685	2,754,385	3.5938	2.45%
2020-03-19	0	4.490	4.490	4.530	4.430	4.720	1,839,190	8,327,419	4.5278	3.558	3.558	3.590	3.510	3.740	2,321,044	3.5878	-4.26%
2020-03-18	0	4.690	4.680	4.700	4.670	4.920	1,550,261	7,485,132	4.8283	3.716	3.708	3.724	3.700	3.899	1,956,418	3.8259	-3.50%
2020-03-17	0	4.860	4.860	4.870	4.820	5.090	1,378,990	6,766,866	4.9071	3.851	3.851	3.859	3.819	4.033	1,740,275	3.8884	-3.38%
2020-03-16	0	5.030	5.020	5.030	5.020	5.250	1,092,281	5,569,601	5.0991	3.986	3.978	3.986	3.978	4.160	1,378,451	4.0405	-4.91%
2020-03-13	0	5.290	5.280	5.290	5.010	5.300	1,543,096	7,956,606	5.1563	4.192	4.184	4.192	3.970	4.200	1,947,376	4.0858	-1.31%
2020-03-12	0	5.360	5.340	5.360	5.340	5.490	1,703,257	9,190,098	5.3956	4.247	4.231	4.247	4.231	4.350	2,149,498	4.2755	-2.37%
2020-03-11	0	5.490	5.490	5.520	5.460	5.610	1,490,288	8,221,024	5.5164	4.350	4.350	4.374	4.326	4.445	1,880,733	4.3712	-1.26%
2020-03-10	0	5.560	5.560	5.590	5.520	5.640	738,250	4,114,869	5.5738	4.406	4.406	4.430	4.374	4.469	931,666	4.4167	0.91%
2020-03-09	0	5.510	5.510	5.520	5.430	5.740	1,737,620	9,731,779	5.6006	4.366	4.366	4.374	4.303	4.548	2,192,864	4.4379	-5.00%
2020-03-06	0	5.800	5.790	5.800	5.770	5.930	519,260	3,026,160	5.8278	4.596	4.588	4.596	4.572	4.699	655,302	4.6180	-2.19%
2020-03-05	0	5.930	5.910	5.930	5.820	5.930	944,930	5,564,114	5.8884	4.699	4.683	4.699	4.612	4.699	1,192,495	4.6659	1.89%
2020-03-04	0	5.820	5.820	5.840	5.770	5.850	696,670	4,055,934	5.8219	4.612	4.612	4.628	4.572	4.636	879,192	4.6132	0.52%
2020-03-03	0	5.790	5.760	5.790	5.720	5.850	597,090	3,462,299	5.7986	4.588	4.564	4.588	4.533	4.636	753,523	4.5948	0.87%
2020-03-02	0	5.740	5.740	5.750	5.690	5.780	654,730	3,756,019	5.7367	4.548	4.548	4.556	4.509	4.580	826,264	4.5458	0.70%
2020-02-28	0	5.700	5.680	5.700	5.630	5.840	974,330	5,552,583	5.6989	4.517	4.501	4.517	4.461	4.628	1,229,597	4.5158	-2.90%
2020-02-27	0	5.870	5.850	5.870	5.800	5.890	1,420,470	8,304,998	5.8467	4.651	4.636	4.651	4.596	4.667	1,792,623	4.6329	0.51%
2020-02-26	0	5.840	5.820	5.850	5.690	5.880	957,280	5,598,980	5.8488	4.628	4.612	4.636	4.509	4.659	1,208,080	4.6346	0.86%
2020-02-25	0	5.790	5.750	5.790	5.630	5.790	1,467,480	8,381,518	5.7115	4.588	4.556	4.588	4.461	4.588	1,851,949	4.5258	0.52%
2020-02-24	0	5.760	5.720	5.760	5.720	5.810	825,430	4,749,558	5.7540	4.564	4.533	4.564	4.533	4.604	1,041,687	4.5595	-1.20%
2020-02-21	0	5.830	5.830	5.840	5.830	5.920	809,830	4,743,087	5.8569	4.620	4.620	4.628	4.620	4.691	1,022,000	4.6410	-1.35%
2020-02-20	0	5.910	5.910	5.920	5.830	5.940	1,255,620	7,382,146	5.8793	4.683	4.683	4.691	4.620	4.707	1,584,583	4.6587	-0.84%
2020-02-19	0	5.960	5.950	5.960	5.900	5.980	503,680	2,992,054	5.9404	4.723	4.715	4.723	4.675	4.739	635,640	4.7071	0.34%
2020-02-18	0	5.940	5.940	5.960	5.920	6.040	548,270	3,263,279	5.9520	4.707	4.707	4.723	4.691	4.786	691,913	4.7163	-1.82%
2020-02-17	0	6.050	6.020	6.050	5.920	6.060	1,301,720	7,820,889	6.0081	4.794	4.770	4.794	4.691	4.802	1,642,761	4.7608	2.54%
2020-02-14	0	5.900	5.900	5.920	5.850	5.940	962,702	5,671,540	5.8913	4.675	4.675	4.691	4.636	4.707	1,214,923	4.6682	0.00%
2020-02-13	0	5.900	5.890	5.900	5.870	5.940	1,038,427	6,126,423	5.8997	4.675	4.667	4.675	4.651	4.707	1,310,487	4.6749	0.34%
2020-02-12	0	5.880	5.880	5.960	5.850	5.960	1,007,739	5,946,302	5.9006	4.659	4.659	4.723	4.636	4.723	1,271,759	4.6757	-0.34%
2020-02-11	0	5.900	5.890	5.900	5.860	5.940	1,174,456	6,918,876	5.8911	4.675	4.667	4.675	4.643	4.707	1,482,155	4.6681	0.68%
2020-02-10	0	5.860	5.850	5.860	5.770	5.900	1,345,814	7,858,124	5.8389	4.643	4.636	4.643	4.572	4.675	1,698,407	4.6268	0.51%
2020-02-07	0	5.830	5.820	5.830	5.790	5.920	1,666,250	9,737,919	5.8442	4.620	4.612	4.620	4.588	4.691	2,102,795	4.6309	0.34%
2020-02-06	0	5.810	5.810	5.830	5.750	5.860	1,716,634	9,994,177	5.8220	4.604	4.604	4.620	4.556	4.643	2,166,380	4.6133	0.35%
2020-02-05	0	5.790	5.790	5.810	5.680	5.850	3,395,991	19,488,212	5.7386	4.588	4.588	4.604	4.501	4.636	4,285,716	4.5472	1.05%
2020-02-04	0	5.730	5.730	5.750	5.670	5.770	1,032,238	5,920,590	5.7357	4.540	4.540	4.556	4.493	4.572	1,302,677	4.5449	0.88%
2020-02-03	0	5.680	5.680	5.690	5.650	5.880	1,731,285	9,877,115	5.7051	4.501	4.501	4.509	4.477	4.659	2,184,869	4.5207	-3.24%
2020-01-31	0	5.870	5.860	5.880	5.850	6.080	260,260	1,532,754	5.8893	4.651	4.643	4.659	4.636	4.818	328,446	4.6667	0.51%
2020-01-30	0	5.840	5.840	5.890	5.830	6.050	845,100	5,007,048	5.9248	4.628	4.628	4.667	4.620	4.794	1,066,510	4.6948	-2.34%
2020-01-29	0	5.980	5.980	6.000	5.930	6.340	949,768	5,752,013	6.0562	4.739	4.739	4.754	4.699	5.024	1,198,600	4.7989	-6.71%
2020-01-24	0	6.410	6.380	6.420	6.360	6.470	76,880	492,757	6.4094	5.079	5.055	5.087	5.040	5.127	97,022	5.0788	-0.31%
2020-01-23	0	6.430	6.420	6.430	6.400	6.610	531,100	3,446,190	6.4888	5.095	5.087	5.095	5.071	5.238	670,244	5.1417	-2.87%
2020-01-22	0	6.620	6.570	6.620	6.510	6.620	383,042	2,515,980	6.5684	5.246	5.206	5.246	5.159	5.246	483,396	5.2048	0.61%
2020-01-21	0	6.580	6.560	6.580	6.530	6.810	1,654,733	10,986,929	6.6397	5.214	5.198	5.214	5.174	5.396	2,088,261	5.2613	-4.08%
2020-01-20	0	6.860	6.850	6.870	6.650	6.930	2,502,111	17,173,630	6.8637	5.436	5.428	5.444	5.269	5.491	3,157,646	5.4387	1.93%
2020-01-17	0	6.730	6.730	6.740	6.590	6.750	1,443,760	9,647,127	6.6819	5.333	5.333	5.341	5.222	5.349	1,822,015	5.2948	2.44%
2020-01-16	0	6.570	6.570	6.590	6.570	6.780	923,730	6,120,679	6.6260	5.206	5.206	5.222	5.206	5.372	1,165,740	5.2505	-0.45%
2020-01-15	0	6.600	6.590	6.600	6.550	6.640	395,670	2,607,510	6.5901	5.230	5.222	5.230	5.190	5.262	499,333	5.2220	0.30%
2020-01-14	0	6.580	6.580	6.600	6.530	6.650	649,320	4,273,189	6.5810	5.214	5.214	5.230	5.174	5.269	819,437	5.2148	-0.15%
2020-01-13	0	6.590	6.590	6.600	6.550	6.640	1,421,620	9,383,174	6.6003	5.222	5.222	5.230	5.190	5.262	1,794,074	5.2301	-0.45%
2020-01-10	0	6.620	6.610	6.620	6.550	6.750	1,170,528	7,729,547	6.6035	5.246	5.238	5.246	5.190	5.349	1,477,198	5.2326	0.61%
2020-01-09	0	6.580	6.570	6.580	6.510	6.590	1,340,543	8,782,500	6.5514	5.214	5.206	5.214	5.159	5.222	1,691,755	5.1914	1.54%
2020-01-08	0	6.480	6.450	6.480	6.450	6.580	850,220	5,520,690	6.4932	5.135	5.111	5.135	5.111	5.214	1,072,971	5.1452	-1.82%
2020-01-07	0	6.600	6.590	6.600	6.580	6.650	651,200	4,305,511	6.6117	5.230	5.222	5.230	5.214	5.269	821,810	5.2391	0.46%
2020-01-06	0	6.570	6.530	6.570	6.510	6.650	1,123,256	7,417,932	6.6040	5.206	5.174	5.206	5.159	5.269	1,417,541	5.2330	-0.76%
2020-01-03	0	6.620	6.570	6.590	6.560	6.640	1,938,830	12,763,103	6.5829	5.246	5.206	5.222	5.198	5.262	2,446,789	5.2163	0.76%
2020-01-02	0	6.570	6.560	6.570	6.520	6.620	806,598	5,308,814	6.5817	5.206	5.198	5.206	5.166	5.246	1,017,921	5.2154	0.46%
2019-12-31	0	6.540	6.540	6.560	6.520	6.580	174,720	1,143,028	6.5421	5.182	5.182	5.198	5.166	5.214	220,495	5.1839	-0.46%
2019-12-30	0	6.570	6.570	6.580	6.450	6.580	912,720	5,964,045	6.5344	5.206	5.206	5.214	5.111	5.214	1,151,846	5.1778	1.55%
2019-12-27	0	6.470	6.460	6.470	6.380	6.500	737,934	4,768,628	6.4621	5.127	5.119	5.127	5.055	5.151	931,267	5.1206	0.94%
2019-12-24	0	6.410	6.400	6.410	6.370	6.430	275,340	1,764,172	6.4072	5.079	5.071	5.079	5.048	5.095	347,477	5.0771	1.42%
2019-12-23	0	6.320	6.310	6.320	6.310	6.420	404,399	2,566,729	6.3470	5.008	5.000	5.008	5.000	5.087	510,349	5.0294	0.00%
2019-12-20	0	6.320	6.320	6.340	6.320	6.530	1,411,563	9,038,180	6.4030	5.008	5.008	5.024	5.008	5.174	1,781,382	5.0737	-2.62%
2019-12-19	0	6.490	6.480	6.490	6.440	6.540	167,751	1,086,880	6.4791	5.143	5.135	5.143	5.103	5.182	211,701	5.1340	0.00%
2019-12-18	0	6.490	6.470	6.490	6.440	6.530	233,710	1,516,445	6.4886	5.143	5.127	5.143	5.103	5.174	294,940	5.1415	-0.15%
2019-12-17	0	6.500	6.480	6.500	6.400	6.520	458,816	2,967,096	6.4669	5.151	5.135	5.151	5.071	5.166	579,022	5.1243	1.09%
2019-12-16	0	6.430	6.430	6.440	6.340	6.450	508,360	3,245,044	6.3834	5.095	5.095	5.103	5.024	5.111	641,547	5.0582	0.94%
2019-12-13	0	6.370	6.370	6.380	6.310	6.420	787,930	5,019,616	6.3706	5.048	5.048	5.055	5.000	5.087	994,362	5.0481	1.11%
2019-12-12	0	6.300	6.300	6.330	6.290	6.400	178,043	1,127,670	6.3337	4.992	4.992	5.016	4.984	5.071	224,689	5.0188	-0.79%
2019-12-11	0	6.350	6.350	6.370	6.310	6.390	473,900	3,009,140	6.3497	5.032	5.032	5.048	5.000	5.063	598,058	5.0315	0.47%
2019-12-10	0	6.320	6.310	6.320	6.310	6.360	147,857	936,264	6.3322	5.008	5.000	5.008	5.000	5.040	186,594	5.0176	-0.78%
2019-12-09	0	6.370	6.360	6.370	6.300	6.400	517,430	3,283,894	6.3465	5.048	5.040	5.048	4.992	5.071	652,993	5.0290	0.31%
2019-12-06	0	6.350	6.290	6.350	6.210	6.350	297,620	1,878,456	6.3116	5.032	4.984	5.032	4.921	5.032	375,594	5.0013	2.09%
2019-12-05	0	6.220	6.210	6.220	6.210	6.260	209,844	1,308,633	6.2362	4.929	4.921	4.929	4.921	4.960	264,822	4.9416	-0.48%
2019-12-04	0	6.250	6.220	6.250	6.130	6.350	551,220	3,441,663	6.2437	4.952	4.929	4.952	4.857	5.032	695,636	4.9475	-1.26%
2019-12-03	0	6.330	6.330	6.350	6.280	6.500	1,006,715	6,375,375	6.3328	5.016	5.016	5.032	4.976	5.151	1,270,467	5.0181	-1.56%
2019-12-02	0	6.430	6.430	6.440	6.430	6.490	145,404	938,616	6.4552	5.095	5.095	5.103	5.095	5.143	183,499	5.1151	-0.31%
2019-11-29	0	6.450	6.450	6.460	6.440	6.520	243,000	1,570,133	6.4615	5.111	5.111	5.119	5.103	5.166	306,664	5.1200	-0.46%
2019-11-28	0	6.480	6.480	6.490	6.430	6.580	306,430	1,993,057	6.5041	5.135	5.135	5.143	5.095	5.214	386,712	5.1538	0.15%
2019-11-27	0	6.470	6.470	6.510	6.470	6.590	278,642	1,805,681	6.4803	5.127	5.127	5.159	5.127	5.222	351,644	5.1350	-0.77%
2019-11-26	0	6.520	6.460	6.520	6.470	6.550	258,000	1,677,745	6.5029	5.166	5.119	5.166	5.127	5.190	325,594	5.1529	0.15%
2019-11-25	0	6.510	6.510	6.530	6.480	6.580	192,400	1,259,116	6.5443	5.159	5.159	5.174	5.135	5.214	242,807	5.1857	-0.15%
2019-11-22	0	6.520	6.520	6.540	6.520	6.560	343,810	2,250,081	6.5445	5.166	5.166	5.182	5.166	5.198	433,886	5.1859	0.31%
2019-11-21	0	6.500	6.500	6.540	6.480	6.570	332,610	2,161,870	6.4997	5.151	5.151	5.182	5.135	5.206	419,751	5.1504	0.00%
2019-11-20	0	6.500	6.500	6.510	6.500	6.590	213,621	1,398,562	6.5469	5.151	5.151	5.159	5.151	5.222	269,588	5.1878	-0.61%
2019-11-19	0	6.540	6.540	6.550	6.430	6.600	207,220	1,351,954	6.5242	5.182	5.182	5.190	5.095	5.230	261,510	5.1698	0.93%
2019-11-18	0	6.480	6.480	6.520	6.380	6.600	296,400	1,931,983	6.5182	5.135	5.135	5.166	5.055	5.230	374,055	5.1650	0.62%
2019-11-15	0	6.440	6.410	6.470	6.390	6.530	279,800	1,801,228	6.4376	5.103	5.079	5.127	5.063	5.174	353,106	5.1011	0.47%
2019-11-14	0	6.410	6.410	6.450	6.410	6.500	368,200	2,363,378	6.4187	5.079	5.079	5.111	5.079	5.151	464,666	5.0862	-0.62%
2019-11-13	0	6.450	6.450	6.460	6.450	6.500	228,000	1,473,764	6.4639	5.111	5.111	5.119	5.111	5.151	287,734	5.1220	-0.31%
2019-11-12	0	6.470	6.460	6.470	6.460	6.640	191,000	1,239,015	6.4870	5.127	5.119	5.127	5.119	5.262	241,041	5.1403	-0.92%
2019-11-11	0	6.530	6.510	6.530	6.490	6.720	374,000	2,450,134	6.5512	5.174	5.159	5.174	5.143	5.325	471,985	5.1911	-1.80%
2019-11-08	0	6.650	6.650	6.680	6.630	6.850	970,400	6,542,332	6.7419	5.269	5.269	5.293	5.254	5.428	1,224,638	5.3423	-1.48%
2019-11-07	0	6.750	6.730	6.750	6.540	6.750	798,905	5,319,659	6.6587	5.349	5.333	5.349	5.182	5.349	1,008,212	5.2763	2.90%
2019-11-06	0	6.560	6.550	6.560	6.530	6.800	1,245,014	8,320,570	6.6831	5.198	5.190	5.198	5.174	5.388	1,571,199	5.2957	-1.20%
2019-11-05	0	6.640	6.640	6.660	6.510	6.680	920,176	6,083,632	6.6114	5.262	5.262	5.277	5.159	5.293	1,161,255	5.2388	1.22%
2019-11-04	0	6.560	6.540	6.560	6.260	6.620	2,797,500	18,274,429	6.5324	5.198	5.182	5.198	4.960	5.246	3,530,425	5.1763	4.29%
2019-11-01	0	6.290	6.290	6.330	6.270	6.340	678,155	4,269,202	6.2953	4.984	4.984	5.016	4.968	5.024	855,827	4.9884	0.00%
2019-10-31	0	6.290	6.290	6.300	6.230	6.320	1,191,856	7,466,937	6.2650	4.984	4.984	4.992	4.937	5.008	1,504,114	4.9643	-0.79%
2019-10-30	0	6.340	6.330	6.350	6.290	6.350	239,429	1,511,329	6.3122	5.024	5.016	5.032	4.984	5.032	302,158	5.0018	-0.16%
2019-10-29	0	6.350	6.350	6.360	6.340	6.410	311,234	1,981,344	6.3661	5.032	5.032	5.040	5.024	5.079	392,775	5.0445	0.47%
2019-10-28	0	6.320	6.320	6.350	6.300	6.370	259,800	1,646,992	6.3395	5.008	5.008	5.032	4.992	5.048	327,866	5.0234	0.00%
2019-10-25	0	6.320	6.320	6.330	6.300	6.340	105,800	668,739	6.3208	5.008	5.008	5.016	4.992	5.024	133,519	5.0086	0.32%
2019-10-24	0	6.300	6.290	6.300	6.270	6.330	182,101	1,145,910	6.2927	4.992	4.984	4.992	4.968	5.016	229,810	4.9863	0.48%
2019-10-23	0	6.270	6.260	6.270	6.260	6.320	340,037	2,135,216	6.2794	4.968	4.960	4.968	4.960	5.008	429,124	4.9758	-0.32%
2019-10-22	0	6.290	6.280	6.290	6.280	6.370	331,900	2,101,541	6.3318	4.984	4.976	4.984	4.976	5.048	418,855	5.0173	-0.32%
2019-10-21	0	6.310	6.310	6.360	6.230	6.360	293,800	1,854,359	6.3116	5.000	5.000	5.040	4.937	5.040	370,773	5.0013	1.12%
2019-10-18	0	6.240	6.240	6.260	6.240	6.400	1,411,600	8,871,926	6.2850	4.945	4.945	4.960	4.945	5.071	1,781,429	4.9802	-2.35%
2019-10-17	0	6.390	6.320	6.390	6.280	6.390	926,507	5,863,503	6.3286	5.063	5.008	5.063	4.976	5.063	1,169,245	5.0148	1.27%
2019-10-16	0	6.310	6.290	6.310	6.310	6.430	317,200	2,015,910	6.3553	5.000	4.984	5.000	5.000	5.095	400,304	5.0359	-1.10%
2019-10-15	0	6.380	6.360	6.380	6.350	6.470	551,000	3,527,181	6.4014	5.055	5.040	5.055	5.032	5.127	695,358	5.0725	0.00%
2019-10-14	0	6.380	6.380	6.390	6.370	6.480	518,600	3,332,359	6.4257	5.055	5.055	5.063	5.048	5.135	654,469	5.0917	0.31%
2019-10-11	0	6.360	6.350	6.360	6.260	6.390	695,303	4,404,608	6.3348	5.040	5.032	5.040	4.960	5.063	877,467	5.0197	2.09%
2019-10-10	0	6.230	6.230	6.240	6.180	6.270	1,104,000	6,874,852	6.2272	4.937	4.937	4.945	4.897	4.968	1,393,240	4.9344	0.32%
2019-10-09	0	6.210	6.210	6.260	6.210	6.340	890,069	5,556,702	6.2430	4.921	4.921	4.960	4.921	5.024	1,123,261	4.9469	-1.58%
2019-10-08	0	6.310	6.310	6.340	6.310	6.460	546,800	3,477,694	6.3601	5.000	5.000	5.024	5.000	5.119	690,058	5.0397	-0.16%
2019-10-04	0	6.320	6.310	6.320	6.310	6.420	328,800	2,090,984	6.3594	5.008	5.000	5.008	5.000	5.087	414,943	5.0392	-0.94%
2019-10-03	0	6.380	6.370	6.380	6.270	6.450	233,400	1,481,414	6.3471	5.055	5.048	5.055	4.968	5.111	294,549	5.0294	-0.62%
2019-10-02	0	6.420	6.420	6.470	6.420	6.650	163,904	1,063,332	6.4875	5.087	5.087	5.127	5.087	5.269	206,846	5.1407	-1.98%
2019-09-30	0	6.550	6.550	6.580	6.430	6.590	377,000	2,456,034	6.5147	5.190	5.190	5.214	5.095	5.222	475,771	5.1622	0.46%
2019-09-27	0	6.520	6.510	6.520	6.350	6.530	500,100	3,211,387	6.4215	5.166	5.159	5.166	5.032	5.174	631,123	5.0884	0.77%
2019-09-26	0	6.470	6.470	6.490	6.320	6.560	1,752,234	11,331,357	6.4668	5.127	5.127	5.143	5.008	5.198	2,211,306	5.1243	1.89%
2019-09-25	0	6.350	6.350	6.360	6.320	6.380	484,885	3,079,412	6.3508	5.032	5.032	5.040	5.008	5.055	611,921	5.0324	-0.63%
2019-09-24	0	6.390	6.370	6.390	6.320	6.550	666,260	4,264,036	6.4000	5.063	5.048	5.063	5.008	5.190	840,815	5.0713	-1.24%
2019-09-23	0	6.470	6.460	6.470	6.420	6.630	505,800	3,285,596	6.4958	5.127	5.119	5.127	5.087	5.254	638,316	5.1473	-1.37%
2019-09-20	0	6.560	6.550	6.560	6.450	6.660	2,427,400	15,988,500	6.5867	5.198	5.190	5.198	5.111	5.277	3,063,361	5.2193	2.02%
2019-09-19	0	6.430	6.430	6.480	6.350	6.560	840,200	5,402,382	6.4299	5.095	5.095	5.135	5.032	5.198	1,060,326	5.0950	0.47%
2019-09-18	0	6.400	6.400	6.410	6.360	6.420	859,909	5,492,480	6.3873	5.071	5.071	5.079	5.040	5.087	1,085,199	5.0613	0.16%
2019-09-17	0	6.390	6.390	6.420	6.370	6.600	2,133,200	13,764,438	6.4525	5.063	5.063	5.087	5.048	5.230	2,692,083	5.1129	-3.91%
2019-09-16	0	6.650	6.640	6.650	6.570	6.700	1,296,800	8,636,827	6.6601	5.269	5.262	5.269	5.206	5.309	1,636,552	5.2775	-0.45%
2019-09-13	0	6.680	6.670	6.680	6.570	6.700	231,200	1,541,770	6.6686	5.293	5.285	5.293	5.206	5.309	291,773	5.2841	1.06%
2019-09-12	0	6.610	6.610	6.630	6.470	6.650	489,498	3,214,580	6.5671	5.238	5.238	5.254	5.127	5.269	617,743	5.2038	2.01%
2019-09-11	0	6.480	6.480	6.490	6.390	6.520	425,600	2,753,778	6.4703	5.135	5.135	5.143	5.063	5.166	537,104	5.1271	1.09%
2019-09-10	0	6.410	6.410	6.420	6.400	6.500	577,855	3,723,579	6.4438	5.079	5.079	5.087	5.071	5.151	729,249	5.1060	-0.47%
2019-09-09	0	6.440	6.440	6.460	6.430	6.500	393,358	2,545,622	6.4715	5.103	5.103	5.119	5.095	5.151	496,415	5.1280	-0.92%
2019-09-06	0	6.500	6.490	6.500	6.360	6.500	924,400	5,950,814	6.4375	5.151	5.143	5.151	5.040	5.151	1,166,586	5.1011	2.52%
2019-09-05	0	6.340	6.320	6.340	6.250	6.370	917,800	5,802,760	6.3225	5.024	5.008	5.024	4.952	5.048	1,158,257	5.0099	0.79%
2019-09-04	0	6.290	6.290	6.300	6.180	6.290	1,449,416	9,062,782	6.2527	4.984	4.984	4.992	4.897	4.984	1,829,152	4.9546	1.13%
2019-09-03	0	6.220	6.210	6.220	6.190	6.240	370,210	2,298,395	6.2084	4.929	4.921	4.929	4.905	4.945	467,202	4.9195	0.48%
2019-09-02	0	6.190	6.190	6.210	6.120	6.250	1,541,803	9,557,239	6.1987	4.905	4.905	4.921	4.849	4.952	1,945,744	4.9119	-0.16%
2019-08-30	0	6.200	6.170	6.200	6.140	6.270	2,488,683	15,445,883	6.2064	4.913	4.889	4.913	4.865	4.968	3,140,700	4.9180	1.14%
2019-08-29	0	6.130	6.130	6.150	6.110	6.170	1,122,000	6,884,070	6.1355	4.857	4.857	4.873	4.842	4.889	1,415,956	4.8618	-0.33%
2019-08-28	0	6.150	6.130	6.150	6.120	6.160	450,600	2,763,924	6.1339	4.873	4.857	4.873	4.849	4.881	568,654	4.8605	0.00%
2019-08-27	0	6.150	6.120	6.150	6.030	6.220	1,327,182	8,162,725	6.1504	4.873	4.849	4.873	4.778	4.929	1,674,894	4.8736	-0.49%
2019-08-26	0	6.180	6.180	6.200	6.100	6.280	830,022	5,121,850	6.1707	4.897	4.897	4.913	4.834	4.976	1,047,482	4.8897	-1.28%
2019-08-23	0	6.260	6.260	6.300	6.260	6.390	995,800	6,289,834	6.3164	4.960	4.960	4.992	4.960	5.063	1,256,692	5.0051	-1.26%
2019-08-22	0	6.340	6.340	6.350	6.260	6.410	471,724	2,989,968	6.3384	5.024	5.024	5.032	4.960	5.079	595,312	5.0225	-0.31%
2019-08-21	0	6.360	6.350	6.360	6.280	6.360	325,600	2,060,620	6.3287	5.040	5.032	5.040	4.976	5.040	410,905	5.0148	1.11%
2019-08-20	0	6.290	6.290	6.300	6.240	6.340	864,400	5,437,940	6.2910	4.984	4.984	4.992	4.945	5.024	1,090,866	4.9850	0.16%
2019-08-19	0	6.280	6.280	6.290	6.220	6.310	2,220,449	13,911,093	6.2650	4.976	4.976	4.984	4.929	5.000	2,802,190	4.9644	0.96%
2019-08-16	0	6.220	6.210	6.220	6.130	6.250	717,400	4,458,734	6.2151	4.929	4.921	4.929	4.857	4.952	905,354	4.9249	0.32%
2019-08-15	0	6.200	6.200	6.210	6.120	6.240	434,200	2,697,408	6.2124	4.913	4.913	4.921	4.849	4.945	547,957	4.9227	0.00%
2019-08-14	0	6.200	6.200	6.210	6.150	6.260	564,400	3,497,410	6.1967	4.913	4.913	4.921	4.873	4.960	712,269	4.9102	-0.16%
2019-08-13	0	6.210	6.200	6.210	6.130	6.280	1,905,308	11,817,429	6.2024	4.921	4.913	4.921	4.857	4.976	2,404,485	4.9147	-0.80%
2019-08-12	0	6.260	6.240	6.260	6.210	6.290	687,600	4,293,762	6.2446	4.960	4.945	4.960	4.921	4.984	867,746	4.9482	-0.63%
2019-08-09	0	6.300	6.290	6.300	6.150	6.370	813,380	5,098,751	6.2686	4.992	4.984	4.992	4.873	5.048	1,026,480	4.9672	0.00%
2019-08-08	0	6.300	6.300	6.310	6.290	6.390	945,800	5,992,471	6.3359	4.992	4.992	5.000	4.984	5.063	1,193,593	5.0205	-1.10%
2019-08-07	0	6.370	6.370	6.380	6.240	6.480	960,800	6,132,392	6.3826	5.048	5.048	5.055	4.945	5.135	1,212,523	5.0575	-0.16%
2019-08-06	0	6.380	6.350	6.380	6.120	6.440	2,390,772	14,983,609	6.2673	5.055	5.032	5.055	4.849	5.103	3,017,137	4.9662	-1.39%
2019-08-05	0	6.470	6.440	6.470	6.370	6.520	1,503,852	9,673,088	6.4322	5.127	5.103	5.127	5.048	5.166	1,897,850	5.0969	-0.77%
2019-08-02	0	6.520	6.520	6.530	6.520	6.650	1,109,200	7,300,184	6.5815	5.166	5.166	5.174	5.166	5.269	1,399,802	5.2152	-2.98%
2019-08-01	0	6.720	6.720	6.730	6.720	6.850	677,213	4,585,419	6.7710	5.325	5.325	5.333	5.325	5.428	854,638	5.3653	-2.18%
2019-07-31	0	6.870	6.830	6.870	6.790	6.890	331,200	2,263,818	6.8352	5.444	5.412	5.444	5.380	5.460	417,972	5.4162	0.00%
2019-07-30	0	6.870	6.830	6.870	6.790	6.870	436,499	2,984,514	6.8374	5.444	5.412	5.444	5.380	5.444	550,859	5.4179	0.59%
2019-07-29	0	6.830	6.820	6.830	6.800	6.900	422,486	2,880,363	6.8177	5.412	5.404	5.412	5.388	5.468	533,174	5.4023	-0.29%
2019-07-26	0	6.850	6.850	6.880	6.800	6.900	893,800	6,117,432	6.8443	5.428	5.428	5.452	5.388	5.468	1,127,969	5.4234	-0.44%
2019-07-25	0	6.880	6.880	6.890	6.820	6.950	1,198,505	8,240,535	6.8757	5.452	5.452	5.460	5.404	5.507	1,512,505	5.4483	1.47%
2019-07-24	0	6.780	6.780	6.790	6.750	6.850	1,508,324	10,254,182	6.7984	5.372	5.372	5.380	5.349	5.428	1,903,494	5.3870	0.15%
2019-07-23	0	6.770	6.760	6.770	6.750	6.830	646,800	4,394,582	6.7943	5.365	5.357	5.365	5.349	5.412	816,257	5.3838	0.45%
2019-07-22	0	6.740	6.740	6.750	6.730	6.890	1,451,449	9,822,322	6.7673	5.341	5.341	5.349	5.333	5.460	1,831,718	5.3624	-1.75%
2019-07-19	0	6.860	6.850	6.860	6.770	6.890	1,453,600	9,961,094	6.8527	5.436	5.428	5.436	5.365	5.460	1,834,433	5.4301	1.78%
2019-07-18	0	6.740	6.740	6.750	6.710	6.790	709,439	4,787,286	6.7480	5.341	5.341	5.349	5.317	5.380	895,307	5.3471	-0.74%
2019-07-17	0	6.790	6.790	6.840	6.790	6.860	869,200	5,932,777	6.8256	5.380	5.380	5.420	5.380	5.436	1,096,924	5.4086	0.00%
2019-07-16	0	6.790	6.790	6.820	6.700	6.840	1,703,880	11,563,766	6.7867	5.380	5.380	5.404	5.309	5.420	2,150,284	5.3778	0.74%
2019-07-15	0	6.740	6.730	6.740	6.650	6.770	321,400	2,160,680	6.7227	5.341	5.333	5.341	5.269	5.365	405,604	5.3271	-0.15%
2019-07-12	0	6.750	6.740	6.750	6.690	6.790	565,000	3,810,841	6.7449	5.349	5.341	5.349	5.301	5.380	713,026	5.3446	0.60%
2019-07-11	0	6.710	6.710	6.730	6.700	6.840	1,216,600	8,215,904	6.7532	5.317	5.317	5.333	5.309	5.420	1,535,340	5.3512	-0.74%
2019-07-10	0	6.760	6.760	6.800	6.680	6.870	642,718	4,364,078	6.7900	5.357	5.357	5.388	5.293	5.444	811,105	5.3804	1.35%
2019-07-09	0	6.670	6.670	6.700	6.630	6.840	1,583,800	10,704,274	6.7586	5.285	5.285	5.309	5.254	5.420	1,998,744	5.3555	-2.49%
2019-07-08	0	6.840	6.820	6.840	6.760	6.940	596,274	4,073,318	6.8313	5.420	5.404	5.420	5.357	5.499	752,493	5.4131	-0.73%
2019-07-05	0	6.890	6.860	6.890	6.860	7.060	817,000	5,658,731	6.9262	5.460	5.436	5.460	5.436	5.594	1,031,048	5.4883	-1.71%
2019-07-04	0	7.010	6.990	7.010	6.880	7.130	2,031,761	14,253,658	7.0154	5.555	5.539	5.555	5.452	5.650	2,564,068	5.5590	1.30%
2019-07-03	0	6.920	6.900	6.920	6.850	6.980	1,035,200	7,163,008	6.9194	5.483	5.468	5.483	5.428	5.531	1,306,415	5.4830	0.58%
2019-07-02	0	6.880	6.870	6.880	6.850	7.010	1,773,717	12,246,919	6.9047	5.452	5.444	5.452	5.428	5.555	2,238,418	5.4712	0.58%
2019-06-28	0	6.840	6.840	6.850	6.810	6.950	1,172,017	8,065,963	6.8821	5.420	5.420	5.428	5.396	5.507	1,479,077	5.4534	0.29%
2019-06-27	0	6.820	6.810	6.820	6.700	6.850	1,218,600	8,296,941	6.8086	5.404	5.396	5.404	5.309	5.428	1,537,864	5.3951	1.49%
2019-06-26	0	6.720	6.700	6.720	6.690	6.830	1,149,527	7,732,202	6.7264	5.325	5.309	5.325	5.301	5.412	1,450,695	5.3300	0.00%
2019-06-25	0	6.720	6.690	6.720	6.650	6.820	681,200	4,567,846	6.7056	5.325	5.301	5.325	5.269	5.404	859,669	5.3135	-0.88%
2019-06-24	0	6.780	6.780	6.790	6.740	6.840	657,197	4,462,593	6.7903	5.372	5.372	5.380	5.341	5.420	829,378	5.3807	0.59%
2019-06-21	0	6.740	6.740	6.750	6.720	6.840	2,165,877	14,654,404	6.7660	5.341	5.341	5.349	5.325	5.420	2,733,321	5.3614	-1.03%
2019-06-20	0	6.810	6.810	6.820	6.610	6.820	1,487,255	10,055,793	6.7613	5.396	5.396	5.404	5.238	5.404	1,876,905	5.3576	3.04%
2019-06-19	0	6.920	6.890	6.920	6.820	6.990	1,949,200	13,501,558	6.9267	5.237	5.214	5.237	5.161	5.290	2,575,681	5.2419	1.17%
2019-06-18	0	6.840	6.840	6.850	6.770	6.890	643,200	4,396,782	6.8358	5.176	5.176	5.184	5.123	5.214	849,927	5.1731	0.29%
2019-06-17	0	6.820	6.820	6.840	6.800	6.880	629,600	4,301,064	6.8314	5.161	5.161	5.176	5.146	5.207	831,956	5.1698	-0.15%
2019-06-14	0	6.830	6.830	6.850	6.820	6.910	1,047,400	7,176,985	6.8522	5.169	5.169	5.184	5.161	5.229	1,384,039	5.1855	-0.73%
2019-06-13	0	6.880	6.880	6.900	6.810	6.940	1,312,600	9,022,592	6.8738	5.207	5.207	5.222	5.154	5.252	1,734,475	5.2019	-1.01%
2019-06-12	0	6.950	6.930	6.950	6.920	7.030	945,448	6,577,149	6.9566	5.260	5.244	5.260	5.237	5.320	1,249,319	5.2646	-0.86%
2019-06-11	0	7.010	7.000	7.010	6.950	7.060	2,562,600	17,942,869	7.0018	5.305	5.297	5.305	5.260	5.343	3,386,230	5.2988	0.29%
2019-06-10	0	6.990	6.980	6.990	6.870	6.990	1,280,800	8,922,216	6.9661	5.290	5.282	5.290	5.199	5.290	1,692,454	5.2718	1.90%
2019-06-06	0	6.860	6.850	6.860	6.850	7.000	1,714,800	11,870,640	6.9225	5.191	5.184	5.191	5.184	5.297	2,265,944	5.2387	-1.44%
2019-06-05	0	6.960	6.960	6.970	6.910	6.990	1,068,400	7,419,567	6.9446	5.267	5.267	5.275	5.229	5.290	1,411,788	5.2554	1.16%
2019-06-04	0	6.880	6.870	6.880	6.870	6.990	1,176,366	8,148,634	6.9270	5.207	5.199	5.207	5.199	5.290	1,554,455	5.2421	-1.01%
2019-06-03	0	6.950	6.920	6.950	6.860	7.000	661,768	4,586,843	6.9312	5.260	5.237	5.260	5.191	5.297	874,463	5.2453	-0.43%
2019-05-31	0	6.980	6.960	6.980	6.860	6.980	1,244,848	8,617,998	6.9229	5.282	5.267	5.282	5.191	5.282	1,644,947	5.2391	1.45%
2019-05-30	0	6.880	6.880	6.890	6.880	7.030	623,000	4,301,344	6.9042	5.207	5.207	5.214	5.207	5.320	823,235	5.2249	-1.15%
2019-05-29	0	6.960	6.940	6.960	6.900	7.040	1,632,200	11,362,254	6.9613	5.267	5.252	5.267	5.222	5.328	2,156,796	5.2681	-0.57%
2019-05-28	0	7.000	7.000	7.010	6.920	7.070	1,696,081	11,908,745	7.0213	5.297	5.297	5.305	5.237	5.350	2,241,208	5.3135	0.00%
2019-05-27	0	7.000	7.000	7.010	6.850	7.060	1,737,800	12,096,564	6.9608	5.297	5.297	5.305	5.184	5.343	2,296,336	5.2678	2.64%
2019-05-24	0	6.820	6.810	6.820	6.710	6.860	1,068,200	7,252,484	6.7894	5.161	5.154	5.161	5.078	5.191	1,411,524	5.1381	0.44%
2019-05-23	0	6.790	6.790	6.800	6.760	6.970	2,152,508	14,775,252	6.8642	5.138	5.138	5.146	5.116	5.275	2,844,333	5.1946	-2.72%
2019-05-22	0	6.980	6.950	6.980	6.920	7.100	1,334,667	9,300,644	6.9685	5.282	5.260	5.282	5.237	5.373	1,763,634	5.2736	-0.57%
2019-05-21	0	7.020	7.020	7.030	6.950	7.140	1,193,400	8,422,902	7.0579	5.313	5.313	5.320	5.260	5.403	1,576,964	5.3412	1.59%
2019-05-20	0	6.910	6.910	6.950	6.900	7.330	4,397,800	30,998,991	7.0487	5.229	5.229	5.260	5.222	5.547	5,811,271	5.3343	-5.73%
2019-05-17	0	7.330	7.330	7.360	7.250	8.120	9,239,239	69,579,139	7.5308	5.547	5.547	5.570	5.487	6.145	12,208,768	5.6991	-7.80%
2019-05-16	0	7.950	7.950	7.980	7.840	8.200	20,495,031	163,982,271	8.0011	6.016	6.016	6.039	5.933	6.206	27,082,217	6.0550	10.42%
2019-05-15	0	7.200	7.160	7.200	6.930	7.230	1,813,162	12,834,990	7.0788	5.449	5.418	5.449	5.244	5.471	2,395,920	5.3570	3.60%
2019-05-14	0	6.950	6.950	6.960	6.910	7.100	981,600	6,837,186	6.9653	5.260	5.260	5.267	5.229	5.373	1,297,090	5.2712	-2.52%
2019-05-10	0	7.130	7.090	7.130	6.830	7.140	134,669,221	916,373,301	6.8046	5.396	5.366	5.396	5.169	5.403	177,952,456	5.1495	4.85%
2019-05-09	0	6.800	6.800	6.820	6.780	6.960	1,376,400	9,394,952	6.8257	5.146	5.146	5.161	5.131	5.267	1,818,781	5.1655	-1.45%
2019-05-08	0	6.900	6.900	6.920	6.820	7.200	4,622,982	32,099,389	6.9434	5.222	5.222	5.237	5.161	5.449	6,108,827	5.2546	-0.72%
2019-05-07	0	6.950	6.950	6.960	6.900	7.100	1,153,400	8,036,459	6.9676	5.260	5.260	5.267	5.222	5.373	1,524,107	5.2729	-0.43%
2019-05-06	0	6.980	6.960	6.980	6.940	7.340	1,933,200	13,594,567	7.0322	5.282	5.267	5.282	5.252	5.555	2,554,538	5.3217	-3.46%
2019-05-03	0	7.230	7.230	7.250	7.110	7.300	261,920	1,888,999	7.2121	5.471	5.471	5.487	5.381	5.524	346,102	5.4579	-0.14%
2019-05-02	0	7.240	7.240	7.270	7.160	7.350	559,800	4,059,225	7.2512	5.479	5.479	5.502	5.418	5.562	739,722	5.4875	-2.43%
2019-04-30	0	7.420	7.390	7.420	7.250	7.470	609,711	4,509,016	7.3953	5.615	5.593	5.615	5.487	5.653	805,675	5.5966	0.82%
2019-04-29	0	7.360	7.360	7.380	7.270	7.470	692,200	5,097,393	7.3640	5.570	5.570	5.585	5.502	5.653	914,676	5.5729	1.10%
2019-04-26	0	7.280	7.280	7.320	7.260	7.360	1,512,600	11,051,750	7.3065	5.509	5.509	5.540	5.494	5.570	1,998,756	5.5293	-1.22%
2019-04-25	0	7.370	7.360	7.370	7.350	7.600	2,937,700	21,998,947	7.4885	5.577	5.570	5.577	5.562	5.751	3,881,889	5.6671	-0.27%
2019-04-24	0	7.390	7.390	7.400	7.360	7.480	1,032,567	7,638,420	7.3975	5.593	5.593	5.600	5.570	5.661	1,364,438	5.5982	-0.14%
2019-04-23	0	7.400	7.400	7.440	7.390	7.610	2,261,508	16,912,608	7.4785	5.600	5.600	5.630	5.593	5.759	2,988,366	5.6595	-2.76%
2019-04-18	0	7.610	7.610	7.620	7.570	7.720	987,484	7,549,653	7.6453	5.759	5.759	5.767	5.729	5.842	1,304,865	5.7858	-0.52%
2019-04-17	0	7.650	7.620	7.650	7.570	7.680	2,187,596	16,657,958	7.6147	5.789	5.767	5.789	5.729	5.812	2,890,698	5.7626	0.00%
2019-04-16	0	7.650	7.650	7.660	7.590	7.750	1,698,982	12,984,658	7.6426	5.789	5.789	5.797	5.744	5.865	2,245,042	5.7837	-0.13%
2019-04-15	0	7.660	7.660	7.680	7.650	7.850	1,004,739	7,794,369	7.7576	5.797	5.797	5.812	5.789	5.941	1,327,666	5.8707	-1.54%
2019-04-12	0	7.780	7.750	7.780	7.630	7.830	1,241,466	9,620,602	7.7494	5.888	5.865	5.888	5.774	5.926	1,640,478	5.8645	0.78%
2019-04-11	0	7.720	7.720	7.730	7.700	7.920	2,333,308	18,146,885	7.7773	5.842	5.842	5.850	5.827	5.994	3,083,243	5.8856	-1.78%
2019-04-10	0	7.860	7.860	7.870	7.790	7.950	1,497,000	11,798,725	7.8816	5.948	5.948	5.956	5.895	6.016	1,978,142	5.9645	-0.76%
2019-04-09	0	7.920	7.920	7.940	7.800	7.950	1,683,588	13,247,665	7.8687	5.994	5.994	6.009	5.903	6.016	2,224,700	5.9548	0.51%
2019-04-08	0	7.880	7.880	7.890	7.830	7.980	2,918,800	23,031,137	7.8906	5.963	5.963	5.971	5.926	6.039	3,856,914	5.9714	0.77%
2019-04-04	0	7.820	7.820	7.830	7.820	7.990	2,032,600	16,032,894	7.8879	5.918	5.918	5.926	5.918	6.047	2,685,886	5.9693	-1.26%
2019-04-03	0	7.920	7.880	7.920	7.620	7.920	2,082,993	16,238,028	7.7955	5.994	5.963	5.994	5.767	5.994	2,752,475	5.8994	3.53%
2019-04-02	0	7.650	7.650	7.660	7.580	7.880	2,844,598	22,032,614	7.7454	5.789	5.789	5.797	5.736	5.963	3,758,863	5.8615	-0.78%
2019-04-01	0	7.710	7.710	7.720	7.610	7.860	2,839,281	22,072,755	7.7741	5.835	5.835	5.842	5.759	5.948	3,751,837	5.8832	1.58%
2019-03-29	0	7.590	7.560	7.590	7.480	7.660	2,688,864	20,241,993	7.5281	5.744	5.721	5.744	5.661	5.797	3,553,076	5.6970	-0.52%
2019-03-28	0	7.630	7.620	7.650	7.420	7.730	3,744,200	28,412,853	7.5885	5.774	5.767	5.789	5.615	5.850	4,947,601	5.7428	-3.17%
2019-03-27	0	7.880	7.880	7.900	7.770	7.930	793,635	6,226,823	7.8460	5.963	5.963	5.978	5.880	6.001	1,048,713	5.9376	0.77%
2019-03-26	0	7.820	7.800	7.830	7.750	7.880	627,600	4,896,961	7.8027	5.918	5.903	5.926	5.865	5.963	829,313	5.9048	0.26%
2019-03-25	0	7.800	7.780	7.800	7.750	7.990	1,639,800	12,845,507	7.8336	5.903	5.888	5.903	5.865	6.047	2,166,838	5.9282	-2.13%
2019-03-22	0	7.970	7.970	7.980	7.860	8.050	2,484,197	19,741,738	7.9469	6.031	6.031	6.039	5.948	6.092	3,282,628	6.0140	0.89%
2019-03-21	0	7.900	7.900	7.930	7.870	8.050	1,361,594	10,860,105	7.9760	5.978	5.978	6.001	5.956	6.092	1,799,216	6.0360	-0.75%
2019-03-20	0	7.960	7.950	7.960	7.860	8.020	1,880,235	14,934,855	7.9431	6.024	6.016	6.024	5.948	6.069	2,484,550	6.0111	-0.50%
2019-03-19	0	8.000	7.980	8.000	7.950	8.120	2,045,400	16,429,358	8.0323	6.054	6.039	6.054	6.016	6.145	2,702,800	6.0786	0.76%
2019-03-18	0	7.940	7.920	7.950	7.700	7.970	2,642,328	20,822,271	7.8803	6.009	5.994	6.016	5.827	6.031	3,491,583	5.9636	2.32%
2019-03-15	0	7.760	7.750	7.760	7.560	7.780	2,174,944	16,699,108	7.6779	5.873	5.865	5.873	5.721	5.888	2,873,980	5.8104	2.37%
2019-03-14	0	7.580	7.570	7.580	7.500	7.790	1,476,250	11,257,472	7.6257	5.736	5.729	5.736	5.676	5.895	1,950,723	5.7709	-1.69%
2019-03-13	0	7.710	7.710	7.720	7.710	7.820	1,070,393	8,314,908	7.7681	5.835	5.835	5.842	5.835	5.918	1,414,422	5.8787	-1.53%
2019-03-12	0	7.830	7.810	7.830	7.760	7.930	1,732,673	13,592,705	7.8449	5.926	5.910	5.926	5.873	6.001	2,289,561	5.9368	1.29%
2019-03-11	0	7.730	7.720	7.730	7.670	7.840	3,023,912	23,420,690	7.7452	5.850	5.842	5.850	5.804	5.933	3,995,810	5.8613	-0.26%
2019-03-08	0	7.750	7.740	7.750	7.690	8.080	2,680,464	20,945,540	7.8141	5.865	5.857	5.865	5.820	6.115	3,541,976	5.9135	-4.67%
2019-03-07	0	8.130	8.110	8.130	7.780	8.180	8,036,393	63,730,528	7.9302	6.153	6.137	6.153	5.888	6.190	10,619,322	6.0014	2.14%
2019-03-06	0	7.960	7.940	7.960	7.900	8.040	2,613,021	20,785,346	7.9545	6.024	6.009	6.024	5.978	6.084	3,452,857	6.0198	0.13%
2019-03-05	0	7.950	7.920	7.950	7.830	7.970	1,971,233	15,621,882	7.9249	6.016	5.994	6.016	5.926	6.031	2,604,795	5.9974	0.51%
2019-03-04	0	7.910	7.900	7.910	7.810	7.960	2,957,217	23,332,698	7.8901	5.986	5.978	5.986	5.910	6.024	3,907,679	5.9710	0.89%
2019-03-01	0	7.840	7.830	7.840	7.750	7.890	2,124,399	16,579,011	7.8041	5.933	5.926	5.933	5.865	5.971	2,807,189	5.9059	0.51%
2019-02-28	0	7.800	7.790	7.800	7.780	7.990	1,169,770	9,163,993	7.8340	5.903	5.895	5.903	5.888	6.047	1,545,739	5.9286	-0.76%
2019-02-27	0	7.860	7.860	7.870	7.800	7.960	1,741,899	13,712,539	7.8722	5.948	5.948	5.956	5.903	6.024	2,301,752	5.9574	-0.25%
2019-02-26	0	7.880	7.880	7.910	7.860	8.040	3,176,286	25,223,910	7.9413	5.963	5.963	5.986	5.948	6.084	4,197,157	6.0098	-1.13%
2019-02-25	0	7.970	7.970	7.980	7.840	7.990	3,547,853	28,090,519	7.9176	6.031	6.031	6.039	5.933	6.047	4,688,147	5.9918	1.53%
2019-02-22	0	7.850	7.840	7.850	7.690	7.860	2,259,100	17,646,448	7.8113	5.941	5.933	5.941	5.820	5.948	2,985,184	5.9113	1.29%
2019-02-21	0	7.750	7.750	7.760	7.690	7.820	2,029,099	15,760,561	7.7673	5.865	5.865	5.873	5.820	5.918	2,681,260	5.8780	0.26%
2019-02-20	0	7.730	7.730	7.740	7.610	7.780	1,881,126	14,471,380	7.6929	5.850	5.850	5.857	5.759	5.888	2,485,728	5.8218	0.39%
2019-02-19	0	7.700	7.700	7.710	7.620	7.740	2,244,000	17,282,574	7.7017	5.827	5.827	5.835	5.767	5.857	2,965,231	5.8284	0.52%
2019-02-18	0	7.660	7.660	7.670	7.450	7.690	2,050,416	15,592,961	7.6048	5.797	5.797	5.804	5.638	5.820	2,709,428	5.7551	2.96%
2019-02-15	0	7.440	7.440	7.450	7.400	7.680	1,056,041	7,929,221	7.5084	5.630	5.630	5.638	5.600	5.812	1,395,457	5.6822	-2.36%
2019-02-14	0	7.620	7.610	7.620	7.620	7.760	1,291,800	9,932,360	7.6888	5.767	5.759	5.767	5.767	5.873	1,706,990	5.8186	-1.04%
2019-02-13	0	7.700	7.700	7.710	7.610	7.720	1,630,400	12,493,774	7.6630	5.827	5.827	5.835	5.759	5.842	2,154,417	5.7991	1.32%
2019-02-12	0	7.600	7.590	7.600	7.520	7.630	1,056,100	8,016,208	7.5904	5.751	5.744	5.751	5.691	5.774	1,395,535	5.7442	0.53%
2019-02-11	0	7.560	7.560	7.570	7.430	7.650	3,280,507	24,871,181	7.5815	5.721	5.721	5.729	5.623	5.789	4,334,875	5.7375	1.34%
2019-02-08	0	7.460	7.420	7.460	7.400	7.550	1,129,700	8,429,785	7.4620	5.646	5.615	5.646	5.600	5.714	1,492,790	5.6470	-1.58%
2019-02-04	0	7.580	7.570	7.580	7.510	7.750	642,800	4,879,796	7.5915	5.736	5.729	5.736	5.683	5.865	849,399	5.7450	-1.04%
2019-02-01	0	7.660	7.600	7.660	7.400	7.680	1,730,571	13,057,602	7.5453	5.797	5.751	5.797	5.600	5.812	2,286,784	5.7100	4.64%
2019-01-31	0	7.320	7.320	7.340	7.310	7.480	2,063,403	15,236,808	7.3843	5.540	5.540	5.555	5.532	5.661	2,726,589	5.5882	0.55%
2019-01-30	0	7.280	7.280	7.300	7.150	7.330	1,992,869	14,473,399	7.2626	5.509	5.509	5.524	5.411	5.547	2,633,385	5.4961	0.41%
2019-01-29	0	7.250	7.220	7.250	7.180	7.300	2,518,800	18,229,798	7.2375	5.487	5.464	5.487	5.434	5.524	3,328,353	5.4771	-0.41%
2019-01-28	0	7.280	7.270	7.280	7.220	7.390	2,275,129	16,651,730	7.3190	5.509	5.502	5.509	5.464	5.593	3,006,365	5.5388	-0.27%
2019-01-25	0	7.300	7.290	7.300	7.170	7.330	36,088,775	232,366,380	6.4387	5.524	5.517	5.524	5.426	5.547	47,687,854	4.8727	1.96%
2019-01-24	0	7.160	7.160	7.170	7.100	7.210	2,102,956	15,064,054	7.1633	5.418	5.418	5.426	5.373	5.456	2,778,855	5.4210	0.70%
2019-01-23	0	7.110	7.110	7.120	7.050	7.140	797,531	5,652,429	7.0874	5.381	5.381	5.388	5.335	5.403	1,053,861	5.3635	-0.28%
2019-01-22	0	7.130	7.130	7.150	7.080	7.240	1,464,815	10,439,620	7.1269	5.396	5.396	5.411	5.358	5.479	1,935,612	5.3934	-0.97%
2019-01-21	0	7.200	7.200	7.240	7.120	7.340	1,549,605	11,202,922	7.2295	5.449	5.449	5.479	5.388	5.555	2,047,654	5.4711	0.70%
2019-01-18	0	7.150	7.150	7.160	7.000	7.180	1,358,200	9,681,452	7.1281	5.411	5.411	5.418	5.297	5.434	1,794,731	5.3944	1.56%
2019-01-17	0	7.040	7.020	7.040	7.010	7.120	884,600	6,262,082	7.0790	5.328	5.313	5.328	5.305	5.388	1,168,914	5.3572	-0.42%
2019-01-16	0	7.070	7.070	7.080	7.030	7.250	1,018,299	7,194,124	7.0648	5.350	5.350	5.358	5.320	5.487	1,345,584	5.3465	0.28%
2019-01-15	0	7.050	7.050	7.080	7.020	7.140	1,303,000	9,199,840	7.0605	5.335	5.335	5.358	5.313	5.403	1,721,789	5.3432	0.00%
2019-01-14	0	7.050	7.050	7.070	7.000	7.200	701,600	4,930,300	7.0272	5.335	5.335	5.350	5.297	5.449	927,097	5.3180	0.00%
2019-01-11	0	7.050	7.040	7.050	7.000	7.130	3,712,500	26,174,714	7.0504	5.335	5.328	5.335	5.297	5.396	4,905,713	5.3356	-0.14%
2019-01-10	0	7.060	7.010	7.060	7.000	7.090	723,600	5,093,672	7.0393	5.343	5.305	5.343	5.297	5.366	956,168	5.3272	0.43%
2019-01-09	0	7.030	7.030	7.040	6.930	7.170	1,707,000	12,051,534	7.0601	5.320	5.320	5.328	5.244	5.426	2,255,637	5.3429	0.43%
2019-01-08	0	7.000	6.990	7.000	6.910	7.050	1,141,224	7,973,470	6.9868	5.297	5.290	5.297	5.229	5.335	1,508,018	5.2874	0.57%
2019-01-07	0	6.960	6.960	6.980	6.860	7.000	721,810	5,024,794	6.9614	5.267	5.267	5.282	5.191	5.297	953,803	5.2682	1.90%
2019-01-04	0	6.830	6.830	6.860	6.660	6.860	1,198,699	8,119,598	6.7737	5.169	5.169	5.191	5.040	5.191	1,583,966	5.1261	1.79%
2019-01-03	0	6.710	6.710	6.750	6.670	6.880	2,972,976	20,059,454	6.7473	5.078	5.078	5.108	5.048	5.207	3,928,503	5.1061	0.15%
2019-01-02	0	6.700	6.690	6.700	6.630	6.730	988,205	6,589,817	6.6685	5.070	5.063	5.070	5.017	5.093	1,305,818	5.0465	-0.30%
2018-12-31	0	6.720	6.670	6.720	6.570	6.750	182,200	1,207,987	6.6300	5.085	5.048	5.085	4.972	5.108	240,760	5.0174	2.13%
2018-12-28	0	6.580	6.570	6.580	6.580	6.730	236,339	1,565,739	6.6250	4.980	4.972	4.980	4.980	5.093	312,299	5.0136	-1.50%
2018-12-27	0	6.680	6.660	6.680	6.680	6.880	241,884	1,642,559	6.7907	5.055	5.040	5.055	5.055	5.207	319,627	5.1390	-1.76%
2018-12-24	0	6.800	6.800	6.830	6.680	6.850	345,600	2,350,604	6.8015	5.146	5.146	5.169	5.055	5.184	456,677	5.1472	0.44%
2018-12-21	0	6.770	6.770	6.810	6.760	6.950	1,056,424	7,216,298	6.8309	5.123	5.123	5.154	5.116	5.260	1,395,963	5.1694	-3.01%
2018-12-20	0	6.980	6.970	6.980	6.930	7.090	475,800	3,331,508	7.0019	5.282	5.275	5.282	5.244	5.366	628,724	5.2988	-1.27%
2018-12-19	0	7.070	7.040	7.070	7.010	7.170	637,400	4,505,590	7.0687	5.350	5.328	5.350	5.305	5.426	842,263	5.3494	-1.39%
2018-12-18	0	7.170	7.160	7.170	7.140	7.410	980,400	7,072,559	7.2140	5.426	5.418	5.426	5.403	5.608	1,295,505	5.4593	-3.76%
2018-12-17	0	7.450	7.440	7.450	7.320	7.460	291,977	2,156,496	7.3858	5.638	5.630	5.638	5.540	5.646	385,820	5.5894	0.95%
2018-12-14	0	7.380	7.380	7.420	7.360	7.510	345,790	2,574,286	7.4447	5.585	5.585	5.615	5.570	5.683	456,928	5.6339	-1.60%
2018-12-13	0	7.500	7.500	7.510	7.450	7.610	569,175	4,289,647	7.5366	5.676	5.676	5.683	5.638	5.759	752,110	5.7035	-0.13%
2018-12-12	0	7.510	7.500	7.510	7.500	7.700	623,200	4,724,412	7.5809	5.683	5.676	5.683	5.676	5.827	823,499	5.7370	-2.34%
2018-12-11	0	7.690	7.640	7.690	7.580	7.740	232,899	1,777,152	7.6306	5.820	5.782	5.820	5.736	5.857	307,754	5.7746	0.13%
2018-12-10	0	7.680	7.610	7.680	7.510	7.680	1,898,400	14,439,566	7.6062	5.812	5.759	5.812	5.683	5.812	2,508,553	5.7561	1.19%
2018-12-07	0	7.590	7.560	7.590	7.370	7.590	1,018,603	7,643,586	7.5040	5.744	5.721	5.744	5.577	5.744	1,345,986	5.6788	2.71%
2018-12-06	0	7.390	7.300	7.390	7.290	7.460	575,400	4,224,310	7.3415	5.593	5.524	5.593	5.517	5.646	760,336	5.5558	-1.47%
2018-12-05	0	7.500	7.480	7.500	7.480	7.640	953,200	7,175,128	7.5274	5.676	5.661	5.676	5.661	5.782	1,259,562	5.6965	-1.32%
2018-12-04	0	7.600	7.590	7.600	7.540	7.690	358,172	2,725,640	7.6099	5.751	5.744	5.751	5.706	5.820	473,290	5.7589	-0.91%
2018-12-03	0	7.670	7.660	7.670	7.490	7.720	1,021,699	7,805,141	7.6394	5.804	5.797	5.804	5.668	5.842	1,350,077	5.7813	5.65%
2018-11-30	0	7.260	7.260	7.440	7.260	7.550	1,079,625	7,949,022	7.3628	5.494	5.494	5.630	5.494	5.714	1,426,621	5.5719	-1.49%
2018-11-29	0	7.370	7.360	7.370	7.370	7.600	436,400	3,258,480	7.4667	5.577	5.570	5.577	5.577	5.751	576,661	5.6506	-1.99%
2018-11-28	0	7.520	7.520	7.530	7.360	7.540	972,992	7,276,073	7.4780	5.691	5.691	5.698	5.570	5.706	1,285,716	5.6592	1.90%
2018-11-27	0	7.380	7.360	7.380	7.280	7.430	425,814	3,131,712	7.3546	5.585	5.570	5.585	5.509	5.623	562,672	5.5658	0.00%
2018-11-26	0	7.380	7.370	7.380	7.330	7.450	367,401	2,714,543	7.3885	5.585	5.577	5.585	5.547	5.638	485,485	5.5914	0.54%
2018-11-23	0	7.340	7.340	7.380	7.330	7.580	653,400	4,852,852	7.4271	5.555	5.555	5.585	5.547	5.736	863,405	5.6206	-2.65%
2018-11-22	0	7.540	7.530	7.540	7.510	7.590	91,902	693,594	7.5471	5.706	5.698	5.706	5.683	5.744	121,440	5.7114	-0.66%
2018-11-21	0	7.590	7.580	7.610	7.350	7.660	715,800	5,374,034	7.5077	5.744	5.736	5.759	5.562	5.797	945,861	5.6816	1.34%
2018-11-20	0	7.490	7.490	7.500	7.480	7.690	435,613	3,289,926	7.5524	5.668	5.668	5.676	5.661	5.820	575,621	5.7154	-2.22%
2018-11-19	0	7.660	7.660	7.680	7.620	7.880	780,205	6,009,601	7.7026	5.797	5.797	5.812	5.767	5.963	1,030,966	5.8291	-1.54%
2018-11-16	0	7.780	7.780	7.820	7.620	7.850	1,279,717	9,928,819	7.7586	5.888	5.888	5.918	5.767	5.941	1,691,023	5.8715	2.23%
2018-11-15	0	7.610	7.610	7.620	7.380	7.660	1,649,640	12,430,011	7.5350	5.759	5.759	5.767	5.585	5.797	2,179,841	5.7023	1.87%
2018-11-14	0	7.470	7.460	7.470	7.350	7.490	764,371	5,690,760	7.4450	5.653	5.646	5.653	5.562	5.668	1,010,043	5.6342	2.05%
2018-11-13	0	7.320	7.320	7.350	7.080	7.420	901,787	6,597,594	7.3161	5.540	5.540	5.562	5.358	5.615	1,191,625	5.5366	-0.27%
2018-11-12	0	7.340	7.320	7.340	7.200	7.430	471,698	3,447,357	7.3084	5.555	5.540	5.555	5.449	5.623	623,304	5.5308	0.14%
2018-11-09	0	7.330	7.330	7.340	7.250	7.410	986,051	7,232,702	7.3350	5.547	5.547	5.555	5.487	5.608	1,302,972	5.5509	-1.21%
2018-11-08	0	7.420	7.420	7.430	7.320	7.440	636,923	4,697,167	7.3748	5.615	5.615	5.623	5.540	5.630	841,633	5.5810	1.64%
2018-11-07	0	7.300	7.290	7.300	7.220	7.460	1,616,839	11,871,790	7.3426	5.524	5.517	5.524	5.464	5.646	2,136,498	5.5567	1.39%
2018-11-06	0	7.200	7.180	7.200	7.130	7.260	687,297	4,941,367	7.1896	5.449	5.434	5.449	5.396	5.494	908,197	5.4409	-0.55%
2018-11-05	0	7.240	7.220	7.240	7.140	7.380	929,400	6,738,038	7.2499	5.479	5.464	5.479	5.403	5.585	1,228,113	5.4865	-0.82%
2018-11-02	0	7.300	7.280	7.300	7.070	7.310	1,947,403	14,019,316	7.1990	5.524	5.509	5.524	5.350	5.532	2,573,306	5.4480	4.14%
2018-11-01	0	7.010	7.010	7.020	6.950	7.210	1,926,766	13,664,690	7.0920	5.305	5.305	5.313	5.260	5.456	2,546,036	5.3670	1.30%
2018-10-31	0	6.920	6.920	6.960	6.840	7.100	1,462,616	10,200,747	6.9743	5.237	5.237	5.267	5.176	5.373	1,932,707	5.2780	1.76%
2018-10-30	0	6.800	6.800	6.810	6.630	6.840	1,242,345	8,359,164	6.7285	5.146	5.146	5.154	5.017	5.176	1,641,640	5.0920	1.04%
2018-10-29	0	6.730	6.630	6.730	6.620	6.890	943,051	6,297,470	6.6778	5.093	5.017	5.093	5.010	5.214	1,246,151	5.0535	-0.15%
2018-10-26	0	6.740	6.740	6.760	6.730	6.970	998,200	6,819,727	6.8320	5.101	5.101	5.116	5.093	5.275	1,319,026	5.1703	-0.15%
2018-10-25	0	6.750	6.750	6.780	6.610	6.790	1,140,107	7,674,980	6.7318	5.108	5.108	5.131	5.002	5.138	1,506,542	5.0944	-1.46%
2018-10-24	0	6.850	6.820	6.850	6.680	6.900	684,000	4,664,278	6.8191	5.184	5.161	5.184	5.055	5.222	903,840	5.1605	2.09%
2018-10-23	0	6.710	6.710	6.720	6.680	6.940	1,560,000	10,704,975	6.8622	5.078	5.078	5.085	5.055	5.252	2,061,390	5.1931	-2.89%
2018-10-22	0	6.910	6.910	6.920	6.600	6.980	1,595,000	10,975,894	6.8814	5.229	5.229	5.237	4.995	5.282	2,107,639	5.2077	5.34%
2018-10-19	0	6.560	6.560	6.570	6.410	6.590	6,485,265	42,285,418	6.5202	4.964	4.964	4.972	4.851	4.987	8,569,656	4.9343	1.08%
2018-10-18	0	6.490	6.490	6.500	6.470	6.550	1,392,600	9,069,566	6.5127	4.911	4.911	4.919	4.896	4.957	1,840,187	4.9286	-0.76%
2018-10-16	0	6.540	6.520	6.540	6.480	6.660	798,200	5,221,262	6.5413	4.949	4.934	4.949	4.904	5.040	1,054,745	4.9503	-0.46%
2018-10-15	0	6.570	6.570	6.580	6.570	6.710	1,649,329	10,899,054	6.6082	4.972	4.972	4.980	4.972	5.078	2,179,430	5.0009	-1.79%
2018-10-12	0	6.690	6.680	6.690	6.510	6.720	1,320,540	8,749,590	6.6258	5.063	5.055	5.063	4.927	5.085	1,744,967	5.0142	1.52%
2018-10-11	0	6.590	6.590	6.600	6.560	6.980	3,538,395	23,601,023	6.6700	4.987	4.987	4.995	4.964	5.282	4,675,650	5.0476	-6.52%
2018-10-10	0	7.050	7.050	7.060	7.040	7.120	1,059,545	7,489,879	7.0690	5.335	5.335	5.343	5.328	5.388	1,400,087	5.3496	0.00%
2018-10-09	0	7.050	7.040	7.050	7.030	7.240	2,076,011	14,663,865	7.0635	5.335	5.328	5.335	5.320	5.479	2,743,249	5.3454	-1.67%
2018-10-08	0	7.170	7.160	7.170	7.080	7.300	1,256,653	9,014,804	7.1737	5.426	5.418	5.426	5.358	5.524	1,660,546	5.4288	2.28%
2018-10-05	0	7.010	7.010	7.020	6.890	7.150	1,255,600	8,820,977	7.0253	5.305	5.305	5.313	5.214	5.411	1,659,155	5.3165	-0.71%
2018-10-04	0	7.060	7.060	7.070	7.030	7.250	1,126,191	7,996,171	7.1002	5.343	5.343	5.350	5.320	5.487	1,488,153	5.3732	-2.35%
2018-10-03	0	7.230	7.210	7.230	7.200	7.280	1,464,800	10,598,158	7.2352	5.471	5.456	5.471	5.449	5.509	1,935,593	5.4754	0.14%
2018-10-02	0	7.220	7.220	7.250	7.180	7.410	1,088,337	7,910,804	7.2687	5.464	5.464	5.487	5.434	5.608	1,438,133	5.5007	-3.86%
2018-09-28	0	7.510	7.510	7.520	7.340	7.550	754,373	5,641,924	7.4790	5.683	5.683	5.691	5.555	5.714	996,832	5.6599	0.67%
2018-09-27	0	7.460	7.450	7.460	7.400	7.560	710,800	5,307,113	7.4664	5.646	5.638	5.646	5.600	5.721	939,254	5.6503	-1.45%
2018-09-26	0	7.570	7.570	7.600	7.350	7.660	1,492,400	11,312,760	7.5802	5.729	5.729	5.751	5.562	5.797	1,972,063	5.7365	2.99%
2018-09-24	0	7.350	7.350	7.370	7.320	7.720	1,739,123	13,027,648	7.4909	5.562	5.562	5.577	5.540	5.842	2,298,084	5.6689	-7.78%
2018-09-21	0	7.970	7.960	7.970	7.370	7.970	3,152,174	24,608,597	7.8069	6.031	6.024	6.031	5.577	6.031	4,165,296	5.9080	5.42%
2018-09-20	0	7.560	7.560	7.610	7.530	7.720	820,400	6,254,130	7.6233	5.721	5.721	5.759	5.698	5.842	1,084,080	5.7691	0.27%
2018-09-19	0	7.540	7.520	7.540	7.190	7.560	2,931,790	21,919,189	7.4764	5.706	5.691	5.706	5.441	5.721	3,874,079	5.6579	5.31%
2018-09-18	0	7.160	7.160	7.170	7.160	7.400	3,047,000	22,100,049	7.2531	5.418	5.418	5.426	5.418	5.600	4,026,318	5.4889	-3.76%
2018-09-17	0	7.440	7.400	7.440	7.410	7.540	605,200	4,502,715	7.4400	5.630	5.600	5.630	5.608	5.706	799,714	5.6304	-1.59%
2018-09-14	0	7.560	7.560	7.580	7.380	7.620	1,246,100	9,377,695	7.5256	5.721	5.721	5.736	5.585	5.767	1,646,602	5.6952	2.72%
2018-09-13	0	7.360	7.360	7.470	7.320	7.630	1,652,884	12,270,340	7.4236	5.570	5.570	5.653	5.540	5.774	2,184,128	5.6180	-0.81%
2018-09-12	0	7.420	7.380	7.420	7.300	7.420	1,186,764	8,739,901	7.3645	5.615	5.585	5.615	5.524	5.615	1,568,195	5.5732	1.23%
2018-09-11	0	7.330	7.320	7.330	7.330	7.690	1,602,479	11,960,566	7.4638	5.547	5.540	5.547	5.547	5.820	2,117,522	5.6484	-3.93%
2018-09-10	0	7.630	7.600	7.630	7.560	7.830	1,739,555	13,351,739	7.6754	5.774	5.751	5.774	5.721	5.926	2,298,655	5.8085	-2.43%
2018-09-07	0	7.820	7.820	7.830	7.750	7.930	2,029,809	15,859,180	7.8131	5.918	5.918	5.926	5.865	6.001	2,682,198	5.9128	-0.51%
2018-09-06	0	7.860	7.820	7.860	7.810	8.020	932,345	7,331,907	7.8639	5.948	5.918	5.948	5.910	6.069	1,232,004	5.9512	-0.88%
2018-09-05	0	7.930	7.890	7.930	7.890	8.020	625,346	4,961,259	7.9336	6.001	5.971	6.001	5.971	6.069	826,335	6.0039	-0.50%
2018-09-04	0	7.970	7.950	7.970	7.810	8.050	1,128,449	8,946,231	7.9279	6.031	6.016	6.031	5.910	6.092	1,491,137	5.9996	0.00%
2018-09-03	0	7.970	7.960	7.970	7.930	8.180	856,000	6,850,983	8.0035	6.031	6.024	6.031	6.001	6.190	1,131,122	6.0568	-1.12%
2018-08-31	0	8.060	8.060	8.070	8.030	8.310	1,684,200	13,674,731	8.1194	6.100	6.100	6.107	6.077	6.289	2,225,509	6.1445	-3.01%
2018-08-30	0	8.310	8.300	8.310	8.250	8.550	828,281	6,907,856	8.3400	6.289	6.281	6.289	6.243	6.470	1,094,494	6.3115	-1.07%
2018-08-29	0	8.400	8.380	8.400	8.180	8.450	1,980,614	16,467,385	8.3143	6.357	6.342	6.357	6.190	6.395	2,617,191	6.2920	2.94%
2018-08-28	0	8.160	8.160	8.170	8.160	8.520	2,117,541	17,616,208	8.3192	6.175	6.175	6.183	6.175	6.448	2,798,127	6.2957	0.00%
2018-08-27	0	8.160	8.160	8.170	8.140	8.370	2,001,107	16,549,673	8.2703	6.175	6.175	6.183	6.160	6.334	2,644,271	6.2587	0.49%
2018-08-24	0	8.120	8.090	8.120	8.040	8.240	593,029	4,827,250	8.1400	6.145	6.122	6.145	6.084	6.236	783,631	6.1601	0.12%
2018-08-23	0	8.110	8.110	8.130	8.070	8.250	537,300	4,368,984	8.1314	6.137	6.137	6.153	6.107	6.243	709,990	6.1536	-1.70%
2018-08-22	0	8.250	8.220	8.250	8.150	8.270	288,155	2,365,900	8.2105	6.243	6.221	6.243	6.168	6.258	380,769	6.2135	0.24%
2018-08-21	0	8.230	8.210	8.230	7.940	8.230	1,560,231	12,672,114	8.1219	6.228	6.213	6.228	6.009	6.228	2,061,696	6.1465	3.78%
2018-08-20	0	7.930	7.920	7.930	7.820	8.010	879,959	6,993,677	7.9477	6.001	5.994	6.001	5.918	6.062	1,162,781	6.0146	0.00%
2018-08-17	0	7.930	7.920	7.930	7.720	8.090	1,457,371	11,504,868	7.8943	6.001	5.994	6.001	5.842	6.122	1,925,776	5.9741	-0.75%
2018-08-16	0	7.990	7.990	8.000	7.680	8.120	1,831,052	14,576,936	7.9610	6.047	6.047	6.054	5.812	6.145	2,419,560	6.0246	2.17%
2018-08-15	0	7.820	7.730	7.820	7.670	8.980	5,253,942	42,574,004	8.1032	5.918	5.850	5.918	5.804	6.796	6,942,580	6.1323	-10.93%
2018-08-14	0	8.780	8.780	8.800	8.710	8.860	812,125	7,136,582	8.7875	6.644	6.644	6.660	6.591	6.705	1,073,145	6.6502	-1.01%
2018-08-13	0	8.870	8.870	8.880	8.870	9.000	506,200	4,507,394	8.9044	6.713	6.713	6.720	6.713	6.811	668,895	6.7386	-1.66%
2018-08-10	0	9.020	9.020	9.030	8.950	9.120	430,900	3,893,698	9.0362	6.826	6.826	6.834	6.773	6.902	569,393	6.8383	0.33%
2018-08-09	0	8.990	8.990	9.000	8.780	9.100	858,091	7,738,779	9.0186	6.803	6.803	6.811	6.644	6.887	1,133,885	6.8250	1.81%
2018-08-08	0	8.830	8.790	8.830	8.770	8.910	602,876	5,324,510	8.8318	6.682	6.652	6.682	6.637	6.743	796,643	6.6837	0.11%
2018-08-07	0	8.820	8.820	8.830	8.650	8.890	834,366	7,301,819	8.7513	6.675	6.675	6.682	6.546	6.728	1,102,535	6.6228	1.61%
2018-08-06	0	8.680	8.680	8.690	8.670	9.100	611,315	5,417,537	8.8621	6.569	6.569	6.576	6.561	6.887	807,794	6.7066	-3.23%
2018-08-03	0	8.970	8.910	8.970	8.850	9.060	985,311	8,812,722	8.9441	6.788	6.743	6.788	6.697	6.856	1,301,994	6.7686	-0.11%
2018-08-02	0	8.980	8.980	9.020	8.900	9.470	1,075,687	9,751,480	9.0654	6.796	6.796	6.826	6.735	7.167	1,421,417	6.8604	-4.16%
2018-08-01	0	9.370	9.370	9.400	9.280	9.520	1,140,165	10,707,940	9.3916	7.091	7.091	7.114	7.023	7.204	1,506,619	7.1073	1.52%
2018-07-31	0	9.230	9.230	9.280	9.220	9.400	1,771,035	16,415,017	9.2686	6.985	6.985	7.023	6.977	7.114	2,340,253	7.0142	-1.49%
2018-07-30	0	9.370	9.370	9.380	9.360	9.600	809,184	7,636,466	9.4372	7.091	7.091	7.099	7.083	7.265	1,069,259	7.1418	-1.47%
2018-07-27	0	9.510	9.470	9.510	9.380	9.560	3,190,448	30,234,544	9.4766	7.197	7.167	7.197	7.099	7.235	4,215,871	7.1716	-0.73%
2018-07-26	0	9.580	9.560	9.580	9.540	9.720	1,117,680	10,712,741	9.5848	7.250	7.235	7.250	7.220	7.356	1,476,907	7.2535	-0.93%
2018-07-25	0	9.670	9.650	9.670	9.480	9.710	1,617,376	15,549,215	9.6139	7.318	7.303	7.318	7.174	7.348	2,137,207	7.2755	-0.31%
2018-07-24	0	9.700	9.690	9.700	9.370	9.720	4,713,096	44,891,774	9.5249	7.341	7.333	7.341	7.091	7.356	6,227,904	7.2082	3.08%
2018-07-23	0	9.410	9.400	9.410	9.220	9.420	3,978,302	37,125,772	9.3321	7.121	7.114	7.121	6.977	7.129	5,256,944	7.0622	0.97%
2018-07-20	0	9.320	9.320	9.370	9.190	9.410	2,618,696	24,400,040	9.3176	7.053	7.053	7.091	6.955	7.121	3,460,356	7.0513	2.19%
2018-07-19	0	9.120	9.120	9.140	9.120	9.330	4,585,972	46,243,173	10.084	6.902	6.902	6.917	6.902	7.061	6,059,922	7.6310	-1.62%
2018-07-18	0	9.270	9.260	9.270	9.200	9.400	3,718,774	34,561,526	9.2938	7.015	7.008	7.015	6.962	7.114	4,914,003	7.0333	-1.28%
2018-07-17	0	9.390	9.320	9.390	9.320	9.670	740,697	6,988,360	9.4348	7.106	7.053	7.106	7.053	7.318	978,760	7.1400	-3.20%
2018-07-16	0	9.700	9.660	9.700	9.670	9.880	268,000	2,611,696	9.7451	7.341	7.310	7.341	7.318	7.477	354,136	7.3748	-1.92%
2018-07-13	0	9.890	9.800	9.890	9.650	10.30	773,000	7,599,964	9.8318	7.484	7.416	7.484	7.303	7.795	1,021,445	7.4404	-1.10%
2018-07-12	0	10.00	10.00	10.06	9.730	10.10	1,472,948	14,671,922	9.9609	7.568	7.568	7.613	7.363	7.643	1,946,359	7.5381	2.88%
2018-07-11	0	9.720	9.690	9.720	9.540	9.730	462,200	4,452,698	9.6337	7.356	7.333	7.356	7.220	7.363	610,753	7.2905	-0.31%
2018-07-10	0	9.750	9.710	9.750	9.480	9.810	901,800	8,734,766	9.6859	7.379	7.348	7.379	7.174	7.424	1,191,642	7.3300	2.52%
2018-07-09	0	9.510	9.480	9.510	9.460	9.700	1,361,200	12,960,211	9.5212	7.197	7.174	7.197	7.159	7.341	1,798,695	7.2053	1.49%
2018-07-06	0	9.370	9.350	9.370	9.240	9.520	1,465,600	13,695,902	9.3449	7.091	7.076	7.091	6.993	7.204	1,936,650	7.0720	-0.74%
2018-07-05	0	9.440	9.440	9.470	9.390	10.10	1,539,989	14,865,623	9.6531	7.144	7.144	7.167	7.106	7.643	2,034,948	7.3052	-6.53%
2018-07-04	0	10.10	10.08	10.10	10.06	10.36	1,233,800	12,588,764	10.203	7.643	7.628	7.643	7.613	7.840	1,630,348	7.7215	-1.94%
2018-07-03	0	10.30	10.30	10.32	10.20	10.60	4,378,800	45,135,600	10.308	7.795	7.795	7.810	7.719	8.022	5,786,164	7.8006	-2.65%
2018-06-29	0	10.58	10.52	10.58	10.28	10.58	4,861,026	50,611,319	10.412	8.007	7.961	8.007	7.780	8.007	6,423,379	7.8792	1.15%
2018-06-28	0	10.46	10.42	10.46	10.36	10.66	5,132,400	53,495,194	10.423	7.916	7.886	7.916	7.840	8.067	6,781,974	7.8878	-0.76%
2018-06-27	0	10.54	10.52	10.54	10.44	10.70	4,318,000	45,456,352	10.527	7.976	7.961	7.976	7.901	8.097	5,705,823	7.9667	0.19%
2018-06-26	0	10.52	10.52	10.54	10.36	10.66	7,372,000	77,306,500	10.487	7.961	7.961	7.976	7.840	8.067	9,741,391	7.9359	-1.13%
2018-06-25	0	10.64	10.64	10.66	10.58	10.96	7,254,979	77,986,674	10.749	8.052	8.052	8.067	8.007	8.294	9,586,759	8.1348	-1.85%
2018-06-22	0	10.84	10.84	10.88	10.76	10.96	2,435,800	26,376,692	10.829	8.203	8.203	8.234	8.143	8.294	3,218,676	8.1949	-0.55%
2018-06-21	0	10.90	10.84	10.90	10.82	11.06	1,515,400	16,538,600	10.914	8.249	8.203	8.249	8.188	8.370	2,002,456	8.2592	-1.09%
2018-06-20	0	11.02	11.02	11.04	10.74	11.12	2,268,600	24,737,380	10.904	8.340	8.340	8.355	8.128	8.415	2,997,737	8.2520	2.23%
2018-06-19	0	10.78	10.74	10.78	10.62	10.98	4,696,200	50,438,944	10.740	8.158	8.128	8.158	8.037	8.309	6,205,578	8.1280	-2.18%
2018-06-15	0	11.02	11.02	11.04	10.94	11.08	4,194,200	46,123,652	10.997	8.340	8.340	8.355	8.279	8.385	5,542,233	8.3222	-0.36%
2018-06-14	0	11.06	11.00	11.06	10.94	11.16	2,079,400	22,864,284	10.996	8.370	8.324	8.370	8.279	8.446	2,747,728	8.3212	0.65%
2018-06-13	0	11.38	11.38	11.40	11.16	11.44	4,584,400	51,868,456	11.314	8.316	8.316	8.330	8.155	8.359	6,273,864	8.2674	1.07%
2018-06-12	0	11.26	11.26	11.28	11.06	11.26	3,953,200	44,185,660	11.177	8.228	8.228	8.242	8.082	8.228	5,410,052	8.1673	1.26%
2018-06-11	0	11.12	11.06	11.12	10.98	11.26	5,003,204	55,820,978	11.157	8.126	8.082	8.126	8.023	8.228	6,847,008	8.1526	2.02%
2018-06-08	0	10.90	10.88	10.90	10.86	11.08	3,017,054	32,941,256	10.918	7.965	7.950	7.965	7.936	8.096	4,128,913	7.9782	-1.80%
2018-06-07	0	11.10	11.10	11.12	11.08	11.30	4,969,600	55,707,204	11.210	8.111	8.111	8.126	8.096	8.257	6,801,020	8.1910	0.36%
2018-06-06	0	11.06	11.04	11.06	10.80	11.24	7,571,000	83,846,237	11.075	8.082	8.067	8.082	7.892	8.213	10,361,100	8.0924	2.60%
2018-06-05	0	10.78	10.76	10.78	10.66	10.78	2,370,000	25,463,350	10.744	7.877	7.862	7.877	7.789	7.877	3,243,403	7.8508	1.13%
2018-06-04	0	10.66	10.66	10.68	10.64	10.88	3,256,000	34,923,412	10.726	7.789	7.789	7.804	7.775	7.950	4,455,916	7.8375	0.57%
2018-06-01	0	10.60	10.58	10.60	10.52	10.74	2,187,000	23,114,656	10.569	7.746	7.731	7.746	7.687	7.848	2,992,963	7.7230	-0.38%
2018-05-31	0	10.64	10.62	10.64	10.30	10.78	8,462,800	89,873,236	10.620	7.775	7.760	7.775	7.526	7.877	11,581,550	7.7600	2.70%
2018-05-30	0	10.36	10.34	10.36	10.20	10.54	3,014,000	31,201,882	10.352	7.570	7.556	7.570	7.453	7.702	4,124,733	7.5646	-0.77%
2018-05-29	0	10.44	10.42	10.44	10.42	10.60	1,587,400	16,644,180	10.485	7.629	7.614	7.629	7.614	7.746	2,172,396	7.6617	-0.76%
2018-05-28	0	10.52	10.50	10.52	10.48	10.78	1,085,200	11,443,152	10.545	7.687	7.672	7.687	7.658	7.877	1,485,123	7.7052	-1.87%
2018-05-25	0	10.72	10.66	10.72	10.52	10.72	1,750,200	18,522,912	10.583	7.833	7.789	7.833	7.687	7.833	2,395,192	7.7334	0.19%
2018-05-24	0	10.70	10.64	10.70	10.64	10.80	1,068,600	11,415,676	10.683	7.819	7.775	7.819	7.775	7.892	1,462,405	7.8061	-0.37%
2018-05-23	0	10.74	10.72	10.74	10.74	10.94	2,249,200	24,377,004	10.838	7.848	7.833	7.848	7.848	7.994	3,078,086	7.9195	-0.56%
2018-05-21	0	10.80	10.78	10.80	10.76	10.88	1,281,200	13,839,908	10.802	7.892	7.877	7.892	7.862	7.950	1,753,354	7.8934	0.00%
2018-05-18	0	10.80	10.80	10.84	10.72	10.90	2,668,000	28,869,316	10.821	7.892	7.892	7.921	7.833	7.965	3,651,224	7.9068	0.00%
2018-05-17	0	10.80	10.78	10.80	10.78	10.94	514,800	5,571,856	10.823	7.892	7.877	7.892	7.877	7.994	704,516	7.9088	0.00%
2018-05-16	0	10.80	10.80	10.82	10.72	11.02	3,335,414	36,304,856	10.885	7.892	7.892	7.906	7.833	8.052	4,564,596	7.9536	0.00%
2018-05-15	0	10.80	10.76	10.80	10.70	10.90	1,680,000	18,124,859	10.789	7.892	7.862	7.892	7.819	7.965	2,299,121	7.8834	0.00%
2018-05-14	0	10.80	10.78	10.80	10.70	10.86	1,463,000	15,762,632	10.774	7.892	7.877	7.892	7.819	7.936	2,002,152	7.8728	0.75%
2018-05-11	0	10.72	10.70	10.72	10.70	10.94	1,779,600	19,195,320	10.786	7.833	7.819	7.833	7.819	7.994	2,435,426	7.8817	-1.65%
2018-05-10	0	10.90	10.88	10.90	10.78	11.02	2,078,600	22,594,624	10.870	7.965	7.950	7.965	7.877	8.052	2,844,615	7.9429	0.74%
2018-05-09	0	10.82	10.82	10.84	10.68	11.20	6,800,600	74,641,360	10.976	7.906	7.906	7.921	7.804	8.184	9,306,789	8.0201	0.56%
2018-05-08	0	10.76	10.74	10.76	10.60	10.84	3,695,500	39,777,987	10.764	7.862	7.848	7.862	7.746	7.921	5,057,383	7.8653	1.13%
2018-05-07	0	10.64	10.58	10.64	10.50	10.68	2,035,200	21,591,928	10.609	7.775	7.731	7.775	7.672	7.804	2,785,221	7.7523	1.33%
2018-05-04	0	10.50	10.48	10.50	10.46	10.62	1,542,200	16,232,162	10.525	7.672	7.658	7.672	7.643	7.760	2,110,539	7.6910	0.00%
2018-05-03	0	10.50	10.50	10.52	10.38	10.56	2,501,000	26,286,052	10.510	7.672	7.672	7.687	7.585	7.716	3,422,680	7.6800	0.57%
2018-05-02	0	10.44	10.42	10.44	10.38	10.62	4,153,400	43,374,424	10.443	7.629	7.614	7.629	7.585	7.760	5,684,030	7.6309	-1.69%
2018-04-30	0	10.62	10.60	10.62	10.40	10.68	774,400	8,197,643	10.586	7.760	7.746	7.760	7.599	7.804	1,059,785	7.7352	2.12%
2018-04-27	0	10.40	10.40	10.42	10.36	10.46	1,095,400	11,406,708	10.413	7.599	7.599	7.614	7.570	7.643	1,499,082	7.6091	0.00%
2018-04-26	0	10.40	10.32	10.40	10.22	10.42	549,000	5,658,404	10.307	7.599	7.541	7.599	7.468	7.614	751,320	7.5313	0.19%
2018-04-25	0	10.38	10.38	10.40	10.36	10.52	1,868,800	19,439,557	10.402	7.585	7.585	7.599	7.570	7.687	2,557,499	7.6010	-1.14%
2018-04-24	0	10.50	10.48	10.50	10.22	10.56	2,917,700	30,580,848	10.481	7.672	7.658	7.672	7.468	7.716	3,992,944	7.6587	1.94%
2018-04-23	0	10.30	10.28	10.30	10.16	10.30	589,400	6,034,172	10.238	7.526	7.512	7.526	7.424	7.526	806,608	7.4809	0.59%
2018-04-20	0	10.24	10.24	10.26	10.22	10.46	3,131,400	32,298,550	10.314	7.483	7.483	7.497	7.468	7.643	4,285,398	7.5369	-1.73%
2018-04-19	0	10.42	10.40	10.42	10.34	10.50	1,894,000	19,708,386	10.406	7.614	7.599	7.614	7.556	7.672	2,591,986	7.6036	0.58%
2018-04-18	0	10.36	10.36	10.38	10.30	10.50	1,962,000	20,374,610	10.385	7.570	7.570	7.585	7.526	7.672	2,685,045	7.5882	-0.19%
2018-04-17	0	10.38	10.38	10.40	10.36	10.76	2,941,600	31,201,314	10.607	7.585	7.585	7.599	7.570	7.862	4,025,652	7.7506	-2.26%
2018-04-16	0	10.62	10.62	10.64	10.54	11.00	2,689,577	28,687,504	10.666	7.760	7.760	7.775	7.702	8.038	3,680,752	7.7939	-2.93%
2018-04-13	0	10.94	10.92	10.94	10.58	11.04	5,766,200	62,994,118	10.925	7.994	7.979	7.994	7.731	8.067	7,891,187	7.9828	1.86%
2018-04-12	0	10.74	10.72	10.74	10.30	10.76	4,977,000	52,798,632	10.609	7.848	7.833	7.848	7.526	7.862	6,811,147	7.7518	3.67%
2018-04-11	0	10.36	10.36	10.38	10.26	10.46	9,456,384	97,866,888	10.349	7.570	7.570	7.585	7.497	7.643	12,941,294	7.5624	0.39%
2018-04-10	0	10.32	10.30	10.32	10.28	10.58	9,574,848	99,729,604	10.416	7.541	7.526	7.541	7.512	7.731	13,103,415	7.6110	-2.09%
2018-04-09	0	10.54	10.54	10.56	10.50	10.78	8,594,000	91,386,480	10.634	7.702	7.702	7.716	7.672	7.877	11,761,101	7.7702	-2.23%
2018-04-06	0	10.78	10.78	10.80	10.72	11.40	13,602,209	148,810,465	10.940	7.877	7.877	7.892	7.833	8.330	18,614,958	7.9941	7.58%
2018-04-04	1	-	-	-	-	-	0	0	-	7.322	-	-	-	-	0	-	0.00%
2018-04-03	0	10.02	10.00	10.02	9.150	10.14	3,830,276	37,089,192	9.6832	7.322	7.307	7.322	6.686	7.409	5,241,827	7.0756	9.03%
2018-03-29	0	9.190	9.190	9.200	9.110	9.570	7,677,000	71,051,518	9.2551	6.715	6.715	6.723	6.657	6.993	10,506,164	6.7628	-3.77%
2018-03-28	0	9.550	9.540	9.550	9.260	9.740	3,308,200	31,259,873	9.4492	6.978	6.971	6.978	6.766	7.117	4,527,353	6.9047	-2.35%
2018-03-27	0	9.780	9.760	9.780	9.540	9.790	4,449,600	43,324,350	9.7367	7.146	7.132	7.146	6.971	7.154	6,089,387	7.1147	3.06%
2018-03-26	0	9.490	9.490	9.500	9.040	9.560	3,868,357	36,005,244	9.3076	6.934	6.934	6.942	6.606	6.986	5,293,942	6.8012	3.26%
2018-03-23	0	9.190	9.160	9.190	9.020	9.500	5,504,800	50,809,464	9.2300	6.715	6.693	6.715	6.591	6.942	7,533,454	6.7445	-3.57%
2018-03-22	0	9.530	9.530	9.560	9.520	9.790	4,014,800	38,528,037	9.5965	6.964	6.964	6.986	6.956	7.154	5,494,353	7.0123	-1.14%
2018-03-21	0	9.640	9.640	9.660	9.520	9.770	2,388,200	23,081,198	9.6647	7.044	7.044	7.059	6.956	7.139	3,268,311	7.0621	0.94%
2018-03-20	0	9.550	9.550	9.560	9.410	9.630	2,096,800	19,985,193	9.5313	6.978	6.978	6.986	6.876	7.037	2,869,522	6.9646	-1.14%
2018-03-19	0	9.660	9.660	9.670	9.500	9.780	2,437,645	23,566,008	9.6675	7.059	7.059	7.066	6.942	7.146	3,335,977	7.0642	-1.02%
2018-03-16	0	9.760	9.760	9.770	9.690	9.980	5,926,721	58,090,111	9.8014	7.132	7.132	7.139	7.081	7.293	8,110,864	7.1620	-1.81%
2018-03-15	0	9.940	9.930	9.940	9.770	10.04	2,908,400	28,857,766	9.9222	7.263	7.256	7.263	7.139	7.336	3,980,217	7.2503	-0.10%
2018-03-14	0	9.950	9.940	9.950	9.530	10.12	7,450,400	73,747,647	9.8985	7.271	7.263	7.271	6.964	7.395	10,196,056	7.2330	2.79%
2018-03-13	0	9.680	9.660	9.680	9.420	9.680	2,856,900	27,310,097	9.5593	7.073	7.059	7.073	6.883	7.073	3,909,738	6.9851	1.36%
2018-03-12	0	9.550	9.550	9.580	9.350	9.650	4,938,295	47,195,091	9.5570	6.978	6.978	7.000	6.832	7.051	6,758,178	6.9834	2.69%
2018-03-09	0	9.300	9.290	9.300	9.100	9.480	3,733,400	34,810,641	9.3241	6.796	6.788	6.796	6.649	6.927	5,109,250	6.8133	1.64%
2018-03-08	0	9.150	9.150	9.160	9.050	9.190	1,671,514	15,249,209	9.1230	6.686	6.686	6.693	6.613	6.715	2,287,508	6.6663	1.22%
2018-03-07	0	9.040	9.030	9.040	9.010	9.160	1,012,200	9,181,905	9.0712	6.606	6.598	6.606	6.584	6.693	1,385,221	6.6285	-0.66%
2018-03-06	0	9.100	9.080	9.100	9.030	9.190	2,472,073	22,448,266	9.0807	6.649	6.635	6.649	6.598	6.715	3,383,093	6.6354	0.66%
2018-03-05	0	9.040	9.040	9.050	9.040	9.210	2,538,400	23,096,888	9.0990	6.606	6.606	6.613	6.606	6.730	3,473,863	6.6488	-2.16%
2018-03-02	0	9.240	9.240	9.250	9.040	9.300	2,080,382	19,080,266	9.1715	6.752	6.752	6.759	6.606	6.796	2,847,054	6.7018	0.43%
2018-03-01	0	9.200	9.190	9.200	9.120	9.410	3,658,657	33,679,756	9.2055	6.723	6.715	6.723	6.664	6.876	5,006,962	6.7266	-1.81%
2018-02-28	0	9.370	9.360	9.370	9.040	9.370	7,135,400	66,334,014	9.2965	6.847	6.839	6.847	6.606	6.847	9,764,971	6.7931	2.07%
2018-02-27	0	9.180	9.140	9.180	9.100	9.440	6,347,600	59,201,227	9.3266	6.708	6.679	6.708	6.649	6.898	8,686,847	6.8150	-0.86%
2018-02-26	0	9.260	9.260	9.300	9.230	9.500	5,683,600	52,886,919	9.3052	6.766	6.766	6.796	6.744	6.942	7,778,147	6.7994	-1.49%
2018-02-23	0	9.400	9.380	9.400	9.030	9.450	4,713,400	43,534,713	9.2364	6.869	6.854	6.869	6.598	6.905	6,450,404	6.7491	4.21%
2018-02-22	0	9.020	9.020	9.050	8.980	9.170	2,566,000	23,235,362	9.0551	6.591	6.591	6.613	6.562	6.701	3,511,634	6.6167	-0.55%
2018-02-21	0	9.070	9.070	9.080	8.980	9.130	2,622,183	23,810,855	9.0805	6.628	6.628	6.635	6.562	6.671	3,588,522	6.6353	0.89%
2018-02-20	0	8.990	8.980	8.990	8.960	9.220	1,913,276	17,225,563	9.0032	6.569	6.562	6.569	6.547	6.737	2,618,365	6.5787	-1.43%
2018-02-15	0	9.120	9.110	9.120	8.910	9.120	5,410,171	48,662,180	8.9946	6.664	6.657	6.664	6.511	6.664	7,403,952	6.5725	2.01%
2018-02-14	0	8.940	8.930	8.940	8.910	9.110	3,926,123	35,396,647	9.0157	6.533	6.525	6.533	6.511	6.657	5,372,996	6.5879	-0.89%
2018-02-13	0	9.020	9.000	9.020	9.010	9.300	3,079,695	28,110,392	9.1277	6.591	6.576	6.591	6.584	6.796	4,214,638	6.6697	-0.88%
2018-02-12	0	9.100	9.100	9.110	9.040	9.350	6,004,200	54,989,216	9.1585	6.649	6.649	6.657	6.606	6.832	8,216,896	6.6922	1.79%
2018-02-09	0	8.940	8.940	8.980	8.890	9.370	7,961,400	72,041,058	9.0488	6.533	6.533	6.562	6.496	6.847	10,895,372	6.6121	-7.45%
2018-02-08	0	9.660	9.660	9.670	9.510	9.760	6,191,275	59,803,989	9.6594	7.059	7.059	7.066	6.949	7.132	8,472,912	7.0583	0.42%
2018-02-07	0	9.620	9.610	9.620	9.610	10.20	7,494,400	73,608,890	9.8219	7.029	7.022	7.029	7.022	7.453	10,256,271	7.1770	0.52%
2018-02-06	0	9.570	9.550	9.570	9.500	10.28	6,395,600	62,713,493	9.8057	6.993	6.978	6.993	6.942	7.512	8,752,536	7.1652	-8.86%
2018-02-05	0	10.50	10.48	10.50	10.24	10.54	5,495,000	57,352,518	10.437	7.672	7.658	7.672	7.483	7.702	7,520,043	7.6266	0.19%
2018-02-02	0	10.48	10.46	10.48	10.26	10.60	7,755,400	81,188,668	10.469	7.658	7.643	7.658	7.497	7.746	10,613,456	7.6496	1.95%
2018-02-01	0	10.28	10.28	10.30	10.20	10.46	9,800,606	101,813,561	10.389	7.512	7.512	7.526	7.453	7.643	13,412,371	7.5910	-0.19%
2018-01-31	0	10.30	10.30	10.32	10.14	10.46	8,234,291	84,768,103	10.295	7.526	7.526	7.541	7.409	7.643	11,268,830	7.5224	-0.39%
2018-01-30	0	10.34	10.32	10.34	10.26	10.50	10,707,514	111,636,914	10.426	7.556	7.541	7.556	7.497	7.672	14,653,497	7.6184	0.98%
2018-01-29	0	10.24	10.24	10.28	10.24	10.96	141,921,600	1,521,277,923	10.719	7.483	7.483	7.512	7.483	8.009	194,223,206	7.8326	-10.49%
2018-01-26	0	11.44	11.42	11.44	11.16	11.68	3,920,585	44,696,928	11.401	8.359	8.345	8.359	8.155	8.535	5,365,417	8.3306	-1.21%
2018-01-25	0	11.58	11.56	11.58	11.54	12.26	4,258,800	50,118,106	11.768	8.462	8.447	8.462	8.432	8.959	5,828,273	8.5991	-5.55%
2018-01-24	0	12.26	12.26	12.28	11.84	12.84	7,907,358	97,809,315	12.369	8.959	8.959	8.973	8.652	9.382	10,821,414	9.0385	1.83%
2018-01-23	0	12.04	12.02	12.04	11.66	12.12	4,910,800	58,542,303	11.921	8.798	8.783	8.798	8.520	8.856	6,720,551	8.7109	3.61%
2018-01-22	0	11.62	11.62	11.64	11.40	11.88	3,480,400	40,402,520	11.609	8.491	8.491	8.506	8.330	8.681	4,763,013	8.4826	0.69%
2018-01-19	0	11.54	11.52	11.54	11.30	12.36	5,779,000	67,749,706	11.723	8.432	8.418	8.432	8.257	9.032	7,908,704	8.5665	-7.09%
2018-01-18	0	12.42	12.42	12.46	12.42	12.90	2,802,476	35,525,383	12.676	9.075	9.075	9.105	9.075	9.426	3,835,257	9.2628	-3.27%
2018-01-17	0	12.84	12.82	12.84	12.30	13.96	7,170,924	92,379,315	12.883	9.382	9.368	9.382	8.988	10.20	9,813,586	9.4134	-6.00%
2018-01-16	0	13.66	13.66	13.68	12.74	13.78	11,791,752	156,710,248	13.290	9.982	9.982	9.996	9.309	10.07	16,137,303	9.7111	7.22%
2018-01-15	0	12.74	12.74	12.76	12.58	12.92	2,735,000	34,955,756	12.781	9.309	9.309	9.324	9.192	9.441	3,742,915	9.3392	1.27%
2018-01-12	0	12.58	12.56	12.58	12.56	12.76	1,778,994	22,517,096	12.657	9.192	9.178	9.192	9.178	9.324	2,434,597	9.2488	-0.16%
2018-01-11	0	12.60	12.58	12.60	12.54	12.78	2,609,000	32,983,794	12.642	9.207	9.192	9.207	9.163	9.339	3,570,481	9.2379	-1.10%
2018-01-10	0	12.74	12.70	12.74	12.52	12.82	3,609,000	45,842,714	12.702	9.309	9.280	9.309	9.149	9.368	4,939,005	9.2818	0.79%
2018-01-09	0	12.64	12.64	12.66	12.58	12.78	1,100,676	13,939,018	12.664	9.236	9.236	9.251	9.192	9.339	1,506,302	9.2538	-0.47%
2018-01-08	0	12.70	12.70	12.74	12.54	13.28	4,532,400	58,040,152	12.806	9.280	9.280	9.309	9.163	9.704	6,202,701	9.3572	0.63%
2018-01-05	0	12.62	12.62	12.68	12.48	12.78	3,116,145	39,657,526	12.727	9.222	9.222	9.265	9.119	9.339	4,264,521	9.2994	-0.32%
2018-01-04	0	12.66	12.60	12.66	12.28	12.78	3,378,800	42,563,348	12.597	9.251	9.207	9.251	8.973	9.339	4,623,971	9.2049	3.09%
2018-01-03	0	12.28	12.28	12.38	12.20	12.64	2,599,600	32,183,794	12.380	8.973	8.973	9.046	8.915	9.236	3,557,617	9.0464	-2.23%
2018-01-02	0	12.56	12.52	12.56	12.26	12.66	3,541,400	43,949,460	12.410	9.178	9.149	9.178	8.959	9.251	4,846,493	9.0683	-0.79%
2017-12-29	0	12.66	12.62	12.66	12.46	12.70	3,588,600	45,373,266	12.644	9.251	9.222	9.251	9.105	9.280	4,911,088	9.2389	0.48%
2017-12-28	0	12.60	12.60	12.62	12.02	12.66	2,989,400	37,142,098	12.425	9.207	9.207	9.222	8.783	9.251	4,091,068	9.0788	2.44%
2017-12-27	0	12.30	12.30	12.32	12.26	13.06	7,845,000	99,775,408	12.718	8.988	8.988	9.002	8.959	9.543	10,736,076	9.2935	-1.60%
2017-12-22	0	12.50	12.50	12.52	11.52	12.54	3,892,400	47,403,740	12.179	9.134	9.134	9.149	8.418	9.163	5,326,845	8.8990	7.57%
2017-12-21	0	11.62	11.62	11.68	11.44	11.70	892,200	10,318,936	11.566	8.491	8.491	8.535	8.359	8.549	1,220,998	8.4512	0.69%
2017-12-20	0	11.54	11.54	11.62	11.08	11.64	2,550,000	29,090,028	11.408	8.432	8.432	8.491	8.096	8.506	3,489,738	8.3359	2.67%
2017-12-19	0	11.24	11.22	11.24	11.00	11.36	2,145,800	23,968,636	11.170	8.213	8.199	8.213	8.038	8.301	2,936,580	8.1621	-0.18%
2017-12-18	0	11.26	11.22	11.26	11.12	11.36	922,875	10,387,250	11.255	8.228	8.199	8.228	8.126	8.301	1,262,977	8.2244	-1.05%
2017-12-15	0	11.38	11.36	11.38	11.22	11.56	3,218,780	36,531,284	11.349	8.316	8.301	8.316	8.199	8.447	4,404,980	8.2932	-0.35%
2017-12-14	0	11.42	11.42	11.44	11.20	11.56	3,633,600	41,506,934	11.423	8.345	8.345	8.359	8.184	8.447	4,972,671	8.3470	2.70%
2017-12-13	0	11.12	11.12	11.14	10.50	11.22	3,491,029	38,306,742	10.973	8.126	8.126	8.140	7.672	8.199	4,777,559	8.0181	5.90%
2017-12-12	0	10.50	10.46	10.50	10.36	10.54	4,502,439	47,247,428	10.494	7.672	7.643	7.672	7.570	7.702	6,161,699	7.6679	0.77%
2017-12-11	0	10.42	10.42	10.46	10.28	10.52	3,084,098	32,190,581	10.438	7.614	7.614	7.643	7.512	7.687	4,220,664	7.6269	1.36%
2017-12-08	0	10.28	10.26	10.28	10.04	10.30	1,867,211	19,008,658	10.180	7.512	7.497	7.512	7.336	7.526	2,555,324	7.4388	2.59%
2017-12-07	0	10.02	10.00	10.02	9.980	10.38	1,532,620	15,470,220	10.094	7.322	7.307	7.322	7.293	7.585	2,097,428	7.3758	-0.79%
2017-12-06	0	10.10	10.06	10.10	9.930	10.76	10,109,800	104,874,214	10.374	7.380	7.351	7.380	7.256	7.862	13,835,510	7.5801	-0.98%
2017-12-05	0	10.20	10.18	10.20	9.840	10.36	5,503,179	55,439,595	10.074	7.453	7.439	7.453	7.190	7.570	7,531,236	7.3613	2.93%
2017-12-04	0	9.910	9.900	9.910	9.800	10.58	6,415,439	64,885,876	10.114	7.241	7.234	7.241	7.161	7.731	8,779,686	7.3905	1.43%
2017-12-01	0	9.770	9.760	9.770	9.650	9.820	289,000	2,807,578	9.7148	7.139	7.132	7.139	7.051	7.176	395,504	7.0987	0.72%
2017-11-30	0	9.700	9.680	9.700	9.660	9.880	506,200	4,921,440	9.7223	7.088	7.073	7.088	7.059	7.219	692,747	7.1042	-1.02%
2017-11-29	0	9.800	9.770	9.800	9.760	9.850	555,600	5,437,852	9.7874	7.161	7.139	7.161	7.132	7.198	760,352	7.1518	-0.31%
2017-11-28	0	9.830	9.820	9.830	9.570	9.900	736,400	7,179,060	9.7489	7.183	7.176	7.183	6.993	7.234	1,007,782	7.1236	-0.71%
2017-11-27	0	9.900	9.890	9.900	9.860	9.960	549,400	5,439,140	9.9001	7.234	7.227	7.234	7.205	7.278	751,867	7.2342	0.30%
2017-11-24	0	9.870	9.860	9.870	9.710	9.890	425,312	4,168,852	9.8019	7.212	7.205	7.212	7.095	7.227	582,050	7.1624	1.44%
2017-11-23	0	9.730	9.710	9.730	9.700	9.990	1,224,200	11,984,578	9.7897	7.110	7.095	7.110	7.088	7.300	1,675,348	7.1535	-0.41%
2017-11-22	0	9.770	9.710	9.770	9.640	9.880	2,230,203	21,704,847	9.7322	7.139	7.095	7.139	7.044	7.219	3,052,088	7.1115	1.66%
2017-11-21	0	9.610	9.610	9.620	9.510	9.700	2,680,400	25,788,052	9.6210	7.022	7.022	7.029	6.949	7.088	3,668,193	7.0302	-1.44%
2017-11-20	0	9.750	9.750	9.780	9.700	9.810	3,432,400	33,457,574	9.7476	7.124	7.124	7.146	7.088	7.168	4,697,324	7.1227	0.21%
2017-11-17	0	9.730	9.670	9.730	9.600	9.960	843,200	8,296,198	9.8389	7.110	7.066	7.110	7.015	7.278	1,153,940	7.1895	-2.01%
2017-11-16	0	9.930	9.930	9.970	9.550	9.990	2,179,800	21,302,916	9.7729	7.256	7.256	7.285	6.978	7.300	2,983,110	7.1412	4.53%
2017-11-15	0	9.500	9.500	9.510	9.470	9.740	786,200	7,484,176	9.5194	6.942	6.942	6.949	6.920	7.117	1,075,934	6.9560	-0.52%
2017-11-14	0	9.550	9.530	9.550	9.430	9.610	1,018,200	9,703,126	9.5297	6.978	6.964	6.978	6.891	7.022	1,393,432	6.9635	-0.31%
2017-11-13	0	9.580	9.560	9.580	9.470	9.600	2,064,217	19,663,064	9.5257	7.000	6.986	7.000	6.920	7.015	2,824,932	6.9605	1.38%
2017-11-10	0	9.450	9.440	9.450	9.360	9.640	1,660,400	15,703,884	9.4579	6.905	6.898	6.905	6.839	7.044	2,272,298	6.9110	-0.53%
2017-11-09	0	9.500	9.490	9.500	9.410	9.610	3,417,400	32,529,685	9.5188	6.942	6.934	6.942	6.876	7.022	4,676,796	6.9555	-1.04%
2017-11-08	0	9.600	9.600	9.630	9.600	9.820	2,649,200	25,570,840	9.6523	7.015	7.015	7.037	7.015	7.176	3,625,495	7.0531	-0.21%
2017-11-07	0	9.620	9.620	9.630	9.450	9.690	2,154,000	20,709,253	9.6143	7.029	7.029	7.037	6.905	7.081	2,947,802	7.0253	1.26%
2017-11-06	0	9.500	9.460	9.500	9.330	9.550	2,445,400	23,120,024	9.4545	6.942	6.913	6.942	6.818	6.978	3,346,590	6.9085	-1.04%
2017-11-03	0	9.600	9.510	9.600	9.380	9.600	610,188	5,790,899	9.4904	7.015	6.949	7.015	6.854	7.015	835,057	6.9347	0.00%
2017-11-02	0	9.600	9.530	9.600	9.330	9.670	1,017,400	9,677,045	9.5115	7.015	6.964	7.015	6.818	7.066	1,392,337	6.9502	-0.21%
2017-11-01	0	9.620	9.540	9.620	9.350	9.750	1,250,200	11,921,678	9.5358	7.029	6.971	7.029	6.832	7.124	1,710,930	6.9680	3.22%
2017-10-31	0	9.320	9.320	9.330	9.190	9.480	1,668,200	15,492,839	9.2872	6.810	6.810	6.818	6.715	6.927	2,282,973	6.7863	0.00%
2017-10-30	0	9.320	9.280	9.320	9.270	9.610	2,255,800	21,201,929	9.3989	6.810	6.781	6.810	6.774	7.022	3,087,118	6.8679	-2.51%
2017-10-27	0	9.560	9.540	9.560	9.510	9.820	992,800	9,537,064	9.6062	6.986	6.971	6.986	6.949	7.176	1,358,671	7.0194	-3.24%
2017-10-26	0	9.880	9.830	9.880	9.720	9.950	916,090	9,034,072	9.8616	7.219	7.183	7.219	7.103	7.271	1,253,692	7.2060	0.00%
2017-10-25	0	9.880	9.840	9.880	9.780	10.00	1,541,000	15,169,454	9.8439	7.219	7.190	7.219	7.146	7.307	2,108,896	7.1931	-0.60%
2017-10-24	0	9.940	9.940	9.980	9.720	10.02	1,058,000	10,438,213	9.8660	7.263	7.263	7.293	7.103	7.322	1,447,899	7.2092	-0.20%
2017-10-23	0	9.960	9.960	9.980	9.930	10.20	1,744,598	17,475,247	10.017	7.278	7.278	7.293	7.256	7.453	2,387,525	7.3194	-2.73%
2017-10-20	0	10.24	10.22	10.24	10.02	10.36	2,270,600	23,226,412	10.229	7.483	7.468	7.483	7.322	7.570	3,107,372	7.4746	1.39%
2017-10-19	0	10.10	10.08	10.10	10.08	10.74	2,823,000	29,438,488	10.428	7.380	7.366	7.380	7.366	7.848	3,863,345	7.6199	-4.72%
2017-10-18	0	10.60	10.60	10.62	10.32	10.64	1,189,324	12,533,259	10.538	7.746	7.746	7.760	7.541	7.775	1,627,619	7.7004	-0.38%
2017-10-17	0	10.64	10.58	10.64	10.52	10.82	2,991,200	31,751,372	10.615	7.775	7.731	7.775	7.687	7.906	4,093,531	7.7565	-1.85%
2017-10-16	0	10.84	10.80	10.86	10.52	11.32	2,437,400	26,253,020	10.771	7.921	7.892	7.936	7.687	8.272	3,335,642	7.8705	-1.81%
2017-10-13	0	11.04	11.02	11.04	10.66	11.08	1,996,400	21,790,992	10.915	8.067	8.052	8.067	7.789	8.096	2,732,123	7.9758	3.56%
2017-10-12	0	10.66	10.66	10.68	10.50	10.90	2,210,400	23,716,090	10.729	7.789	7.789	7.804	7.672	7.965	3,024,987	7.8401	2.70%
2017-10-11	0	10.38	10.38	10.50	10.38	10.86	3,692,599	39,116,308	10.593	7.585	7.585	7.672	7.585	7.936	5,053,413	7.7406	-4.07%
2017-10-10	0	10.82	10.80	10.82	10.48	11.22	2,396,000	26,196,760	10.934	7.906	7.892	7.906	7.658	8.199	3,278,985	7.9893	0.19%
2017-10-09	0	10.80	10.74	10.80	10.50	10.86	2,783,650	29,989,013	10.773	7.892	7.848	7.892	7.672	7.936	3,809,494	7.8722	-1.10%
2017-10-06	0	10.92	10.90	10.92	9.890	11.18	2,774,200	29,551,276	10.652	7.979	7.965	7.979	7.227	8.169	3,796,561	7.7837	11.43%
2017-10-04	0	9.800	9.780	9.800	9.790	9.920	584,000	5,751,904	9.8492	7.161	7.146	7.161	7.154	7.249	799,218	7.1969	-0.81%
2017-10-03	0	9.880	9.840	9.890	9.690	9.900	341,600	3,347,772	9.8003	7.219	7.190	7.227	7.081	7.234	467,488	7.1612	1.86%
2017-09-29	0	9.700	9.600	9.700	9.450	9.700	682,600	6,557,074	9.6060	7.088	7.015	7.088	6.905	7.088	934,155	7.0193	2.11%
2017-09-28	0	9.500	9.500	9.520	9.280	9.570	1,139,400	10,777,448	9.4589	6.942	6.942	6.956	6.781	6.993	1,559,297	6.9117	0.21%
2017-09-27	0	9.480	9.450	9.480	9.400	9.540	1,163,200	10,980,904	9.4403	6.927	6.905	6.927	6.869	6.971	1,591,868	6.8981	0.64%
2017-09-26	0	9.420	9.420	9.440	9.390	9.650	2,015,800	19,170,202	9.5100	6.883	6.883	6.898	6.861	7.051	2,758,672	6.9491	-0.95%
2017-09-25	0	9.510	9.500	9.510	9.180	10.02	2,420,000	22,961,426	9.4882	6.949	6.942	6.949	6.708	7.322	3,311,830	6.9332	-4.80%
2017-09-22	0	9.990	9.990	10.00	9.780	10.02	2,833,200	28,117,345	9.9242	7.300	7.300	7.307	7.146	7.322	3,877,304	7.2518	2.25%
2017-09-21	0	9.770	9.770	9.780	9.520	9.840	2,763,300	26,905,876	9.7369	7.139	7.139	7.146	6.956	7.190	3,781,644	7.1149	1.35%
2017-09-20	0	9.640	9.640	9.660	9.450	9.660	2,860,400	27,260,560	9.5303	7.044	7.044	7.059	6.905	7.059	3,914,528	6.9639	2.12%
2017-09-19	0	9.440	9.430	9.440	9.240	9.490	2,306,715	21,603,364	9.3654	6.898	6.891	6.898	6.752	6.934	3,156,796	6.8434	1.83%
2017-09-18	0	9.270	9.270	9.290	9.180	9.350	1,213,200	11,256,228	9.2781	6.774	6.774	6.788	6.708	6.832	1,660,294	6.7797	0.87%
2017-09-15	0	9.190	9.190	9.210	9.020	9.290	2,651,011	24,343,341	9.1827	6.715	6.715	6.730	6.591	6.788	3,627,974	6.7099	0.00%
2017-09-14	0	9.190	9.180	9.190	8.860	9.230	1,493,200	13,565,624	9.0849	6.715	6.708	6.715	6.474	6.744	2,043,481	6.6385	3.26%
2017-09-13	0	8.900	8.900	8.910	8.880	8.930	865,600	7,702,196	8.8981	6.503	6.503	6.511	6.489	6.525	1,184,595	6.5020	-0.22%
2017-09-12	0	8.920	8.910	8.920	8.820	8.920	1,263,800	11,249,206	8.9011	6.518	6.511	6.518	6.445	6.518	1,729,541	6.5042	0.22%
2017-09-11	0	8.900	8.900	8.910	8.780	8.970	1,779,400	15,803,892	8.8816	6.503	6.503	6.511	6.416	6.555	2,435,153	6.4899	-0.45%
2017-09-08	0	8.940	8.940	8.950	8.680	8.950	2,020,600	17,851,232	8.8346	6.533	6.533	6.540	6.343	6.540	2,765,241	6.4556	2.29%
2017-09-07	0	8.740	8.730	8.740	8.530	8.900	3,211,200	28,115,418	8.7554	6.386	6.379	6.386	6.233	6.503	4,394,606	6.3977	1.98%
2017-09-06	0	8.570	8.550	8.570	8.410	8.570	970,200	8,252,492	8.5060	6.262	6.248	6.262	6.145	6.262	1,327,743	6.2154	0.35%
2017-09-05	0	8.540	8.530	8.540	8.500	8.580	1,552,200	13,230,638	8.5238	6.240	6.233	6.240	6.211	6.270	2,124,224	6.2285	0.23%
2017-09-04	0	8.520	8.510	8.520	8.310	8.520	1,525,000	12,822,658	8.4083	6.226	6.218	6.226	6.072	6.226	2,087,000	6.1441	0.24%
2017-09-01	0	8.500	8.500	8.510	8.410	8.540	1,560,200	13,261,338	8.4998	6.211	6.211	6.218	6.145	6.240	2,135,172	6.2109	1.07%
2017-08-31	0	8.410	8.410	8.420	8.320	8.450	1,065,400	8,963,618	8.4134	6.145	6.145	6.153	6.080	6.175	1,458,026	6.1478	0.24%
2017-08-30	0	8.390	8.370	8.390	8.180	8.390	1,345,200	11,164,946	8.2998	6.131	6.116	6.131	5.977	6.131	1,840,939	6.0648	2.82%
2017-08-29	0	8.160	8.160	8.200	8.160	8.360	614,540	5,045,676	8.2105	5.963	5.963	5.992	5.963	6.109	841,013	5.9995	-1.33%
2017-08-28	0	8.270	8.260	8.270	8.240	8.400	635,600	5,256,468	8.2701	6.043	6.036	6.043	6.021	6.138	869,834	6.0431	-1.31%
2017-08-25	0	8.380	8.350	8.380	8.240	8.380	2,093,264	17,335,589	8.2816	6.123	6.101	6.123	6.021	6.123	2,864,683	6.0515	0.00%
2017-08-24	0	8.380	8.370	8.380	8.070	8.460	6,236,800	52,138,070	8.3597	6.123	6.116	6.123	5.897	6.182	8,535,214	6.1086	3.97%
2017-08-22	0	8.060	8.060	8.070	8.050	8.130	840,400	6,778,562	8.0659	5.890	5.890	5.897	5.882	5.941	1,150,108	5.8938	0.12%
2017-08-21	0	8.050	8.050	8.060	8.040	8.090	1,121,400	9,040,038	8.0614	5.882	5.882	5.890	5.875	5.911	1,534,664	5.8906	-0.12%
2017-08-18	0	8.060	8.060	8.080	8.030	8.100	965,800	7,796,218	8.0723	5.890	5.890	5.904	5.868	5.919	1,321,721	5.8985	-1.23%
2017-08-17	0	8.160	8.160	8.180	8.000	8.200	1,572,600	12,733,944	8.0974	5.963	5.963	5.977	5.846	5.992	2,152,142	5.9169	1.62%
2017-08-16	0	8.030	8.020	8.030	7.990	8.070	733,800	5,878,588	8.0112	5.868	5.860	5.868	5.838	5.897	1,004,223	5.8539	0.37%
2017-08-15	0	8.000	8.000	8.030	7.960	8.060	902,400	7,217,710	7.9983	5.846	5.846	5.868	5.816	5.890	1,234,957	5.8445	-0.12%
2017-08-14	0	8.010	8.000	8.010	7.910	8.020	878,600	7,008,148	7.9765	5.853	5.846	5.853	5.780	5.860	1,202,386	5.8285	0.50%
2017-08-11	0	7.970	7.970	7.980	7.940	8.060	1,380,400	11,040,598	7.9981	5.824	5.824	5.831	5.802	5.890	1,889,111	5.8443	-1.36%
2017-08-10	0	8.080	8.070	8.080	8.050	8.180	806,200	6,529,115	8.0986	5.904	5.897	5.904	5.882	5.977	1,103,305	5.9178	-1.10%
2017-08-09	0	8.170	8.160	8.170	8.120	8.180	403,614	3,290,262	8.1520	5.970	5.963	5.970	5.933	5.977	552,356	5.9568	0.00%
2017-08-08	0	8.170	8.150	8.170	8.120	8.210	1,297,000	10,570,100	8.1497	5.970	5.955	5.970	5.933	5.999	1,774,976	5.9551	-0.24%
2017-08-07	0	8.190	8.160	8.190	8.100	8.200	1,044,300	8,528,333	8.1666	5.985	5.963	5.985	5.919	5.992	1,429,150	5.9674	0.00%
2017-08-04	0	8.190	8.190	8.200	8.100	8.230	1,161,300	9,508,457	8.1878	5.985	5.985	5.992	5.919	6.014	1,589,268	5.9829	-0.12%
2017-08-03	0	8.200	8.160	8.200	8.150	8.250	1,588,800	13,038,812	8.2067	5.992	5.963	5.992	5.955	6.028	2,174,312	5.9968	-0.36%
2017-08-02	0	8.230	8.190	8.230	8.180	8.230	467,000	3,831,785	8.2051	6.014	5.985	6.014	5.977	6.014	639,101	5.9956	0.37%
2017-08-01	0	8.200	8.140	8.200	8.130	8.200	788,800	6,432,619	8.1549	5.992	5.948	5.992	5.941	5.992	1,079,492	5.9589	1.11%
2017-07-31	0	8.110	8.110	8.130	8.110	8.200	607,400	4,950,678	8.1506	5.926	5.926	5.941	5.926	5.992	831,242	5.9558	-0.61%
2017-07-28	0	8.160	8.150	8.160	8.130	8.180	913,000	7,447,184	8.1568	5.963	5.955	5.963	5.941	5.977	1,249,463	5.9603	-0.12%
2017-07-27	0	8.170	8.160	8.170	8.130	8.270	1,727,800	14,118,474	8.1714	5.970	5.963	5.970	5.941	6.043	2,364,537	5.9709	-1.21%
2017-07-26	0	8.270	8.260	8.270	8.240	8.330	1,387,850	11,475,217	8.2683	6.043	6.036	6.043	6.021	6.087	1,899,307	6.0418	0.12%
2017-07-25	0	8.260	8.250	8.260	8.230	8.320	1,249,090	10,325,325	8.2663	6.036	6.028	6.036	6.014	6.080	1,709,410	6.0403	-0.72%
2017-07-24	0	8.320	8.320	8.330	8.300	8.420	590,860	4,944,566	8.3684	6.080	6.080	6.087	6.065	6.153	808,606	6.1149	-1.07%
2017-07-21	0	8.410	8.390	8.410	8.380	8.450	1,106,800	9,296,222	8.3992	6.145	6.131	6.145	6.123	6.175	1,514,683	6.1374	-0.12%
2017-07-20	0	8.420	8.410	8.420	8.340	8.450	2,529,800	21,271,952	8.4086	6.153	6.145	6.153	6.094	6.175	3,462,094	6.1442	0.96%
2017-07-19	0	8.340	8.320	8.330	8.280	8.360	2,922,854	24,286,347	8.3091	6.094	6.080	6.087	6.050	6.109	3,999,998	6.0716	0.85%
2017-07-18	0	8.270	8.250	8.270	8.210	8.340	2,695,600	22,315,343	8.2784	6.043	6.028	6.043	5.999	6.094	3,688,995	6.0492	0.73%
2017-07-17	0	8.210	8.200	8.220	8.200	8.380	2,851,436	23,575,241	8.2678	5.999	5.992	6.006	5.992	6.123	3,902,260	6.0414	-1.08%
2017-07-14	0	8.300	8.290	8.300	8.200	8.340	1,137,400	9,422,136	8.2839	6.065	6.058	6.065	5.992	6.094	1,556,560	6.0532	0.24%
2017-07-13	0	8.280	8.270	8.280	8.250	8.350	1,870,011	15,494,783	8.2859	6.050	6.043	6.050	6.028	6.101	2,559,156	6.0546	-0.48%
2017-07-12	0	8.320	8.300	8.320	8.260	8.350	2,819,468	23,403,996	8.3009	6.080	6.065	6.080	6.036	6.101	3,858,511	6.0656	1.34%
2017-07-11	0	8.210	8.210	8.220	8.200	8.310	649,800	5,367,486	8.2602	5.999	5.999	6.006	5.992	6.072	889,267	6.0359	0.49%
2017-07-10	0	8.170	8.160	8.170	8.110	8.240	1,090,572	8,900,566	8.1614	5.970	5.963	5.970	5.926	6.021	1,492,475	5.9636	-1.09%
2017-07-07	0	8.260	8.260	8.270	8.150	8.310	3,653,800	30,056,150	8.2260	6.036	6.036	6.043	5.955	6.072	5,000,315	6.0109	1.35%
2017-07-06	0	8.150	8.150	8.160	8.120	8.230	3,269,600	26,729,418	8.1751	5.955	5.955	5.963	5.933	6.014	4,474,528	5.9737	0.49%
2017-07-05	0	8.110	8.100	8.110	8.010	8.240	2,152,600	17,489,464	8.1248	5.926	5.919	5.926	5.853	6.021	2,945,886	5.9369	1.37%
2017-07-04	0	8.000	7.980	8.000	7.920	8.040	2,961,806	23,680,701	7.9954	5.846	5.831	5.846	5.787	5.875	4,053,304	5.8423	0.00%
2017-07-03	0	8.000	7.980	8.000	7.820	8.050	658,200	5,249,756	7.9759	5.846	5.831	5.846	5.714	5.882	900,763	5.8281	0.00%
2017-06-30	0	8.000	7.970	8.000	7.810	8.040	952,800	7,608,036	7.9849	5.846	5.824	5.846	5.707	5.875	1,303,930	5.8347	2.04%
2017-06-29	0	7.840	7.820	7.890	7.820	7.950	1,741,800	13,690,078	7.8597	5.729	5.714	5.765	5.714	5.809	2,383,696	5.7432	-0.25%
2017-06-28	0	7.860	7.840	7.850	7.820	8.000	282,400	2,222,094	7.8686	5.743	5.729	5.736	5.714	5.846	386,471	5.7497	-1.13%
2017-06-27	0	7.950	7.930	7.950	7.920	8.060	424,600	3,385,560	7.9735	5.809	5.795	5.809	5.787	5.890	581,076	5.8264	-0.63%
2017-06-26	0	8.000	8.000	8.020	7.910	8.070	904,600	7,216,032	7.9770	5.846	5.846	5.860	5.780	5.897	1,237,967	5.8289	1.65%
2017-06-23	0	7.870	7.870	7.900	7.870	8.000	679,400	5,381,112	7.9204	5.751	5.751	5.773	5.751	5.846	929,776	5.7875	-1.50%
2017-06-22	0	7.990	7.960	7.990	7.930	8.030	784,200	6,271,492	7.9973	5.838	5.816	5.838	5.795	5.868	1,073,197	5.8437	-0.13%
2017-06-21	0	8.000	8.000	8.030	7.920	8.030	349,800	2,792,802	7.9840	5.846	5.846	5.868	5.787	5.868	478,710	5.8340	0.88%
2017-06-20	0	7.930	7.930	7.980	7.930	8.030	158,600	1,266,752	7.9871	5.795	5.795	5.831	5.795	5.868	217,048	5.8363	-1.00%
2017-06-19	0	8.010	7.980	8.010	7.900	8.020	767,000	6,085,482	7.9341	5.853	5.831	5.853	5.773	5.860	1,049,658	5.7976	2.04%
2017-06-16	0	7.850	7.840	7.850	7.830	7.950	3,423,362	26,965,271	7.8768	5.736	5.729	5.736	5.721	5.809	4,684,955	5.7557	0.00%
2017-06-15	0	7.850	7.830	7.850	7.810	7.980	1,281,200	10,065,659	7.8564	5.736	5.721	5.736	5.707	5.831	1,753,354	5.7408	0.26%
2017-06-14	0	7.830	7.810	7.840	7.760	7.880	1,600,500	12,552,772	7.8430	5.721	5.707	5.729	5.670	5.758	2,190,324	5.7310	-0.89%
2017-06-13	0	7.900	7.890	7.900	7.700	7.990	1,081,600	8,544,957	7.9003	5.773	5.765	5.773	5.626	5.838	1,480,196	5.7729	-0.23%
2017-06-12	0	8.400	8.390	8.430	8.390	8.530	1,149,400	9,718,002	8.4548	5.786	5.779	5.807	5.779	5.876	1,668,616	5.8240	-1.18%
2017-06-09	0	8.500	8.490	8.500	8.490	8.550	3,324,800	28,308,018	8.5142	5.855	5.848	5.855	5.848	5.890	4,826,704	5.8649	0.12%
2017-06-08	0	8.490	8.470	8.490	8.450	8.540	2,797,800	23,784,159	8.5010	5.848	5.834	5.848	5.821	5.883	4,061,643	5.8558	0.24%
2017-06-07	0	8.470	8.460	8.470	8.380	8.510	1,259,000	10,601,795	8.4208	5.834	5.828	5.834	5.772	5.862	1,827,725	5.8005	0.24%
2017-06-06	0	8.450	8.440	8.450	8.440	8.540	460,600	3,907,432	8.4834	5.821	5.814	5.821	5.814	5.883	668,666	5.8436	-0.59%
2017-06-05	0	8.500	8.490	8.500	8.440	8.630	2,559,800	21,789,756	8.5123	5.855	5.848	5.855	5.814	5.945	3,716,132	5.8636	-1.05%
2017-06-02	0	8.590	8.570	8.590	8.500	8.770	1,761,200	15,159,503	8.6075	5.917	5.903	5.917	5.855	6.041	2,556,783	5.9291	1.54%
2017-06-01	0	8.460	8.400	8.460	8.400	8.500	724,200	6,107,753	8.4338	5.828	5.786	5.828	5.786	5.855	1,051,341	5.8095	0.12%
2017-05-31	0	8.450	8.450	8.460	8.380	8.550	949,000	8,043,862	8.4761	5.821	5.821	5.828	5.772	5.890	1,377,689	5.8387	-0.12%
2017-05-29	0	8.460	8.460	8.500	8.390	8.580	224,400	1,900,140	8.4676	5.828	5.828	5.855	5.779	5.910	325,768	5.8328	0.95%
2017-05-26	0	8.380	8.330	8.380	8.310	8.580	229,000	1,916,696	8.3699	5.772	5.738	5.772	5.724	5.910	332,446	5.7654	0.00%
2017-05-25	0	8.380	8.360	8.380	8.270	8.390	665,200	5,539,242	8.3272	5.772	5.759	5.772	5.697	5.779	965,689	5.7361	0.84%
2017-05-24	0	8.310	8.290	8.320	8.220	8.350	335,600	2,774,580	8.2675	5.724	5.710	5.731	5.662	5.752	487,200	5.6950	0.61%
2017-05-23	0	8.260	8.260	8.290	8.230	8.400	409,202	3,380,224	8.2605	5.690	5.690	5.710	5.669	5.786	594,050	5.6901	0.49%
2017-05-22	0	8.220	8.200	8.220	8.190	8.360	1,936,600	15,976,282	8.2497	5.662	5.648	5.662	5.642	5.759	2,811,416	5.6826	-0.84%
2017-05-19	0	8.290	8.260	8.290	8.230	8.320	1,788,800	14,781,640	8.2634	5.710	5.690	5.710	5.669	5.731	2,596,850	5.6921	0.00%
2017-05-18	0	8.290	8.250	8.290	8.230	8.400	955,000	7,905,664	8.2782	5.710	5.683	5.710	5.669	5.786	1,386,400	5.7023	-1.07%
2017-05-17	0	8.380	8.380	8.400	8.320	8.470	3,012,400	25,380,308	8.4253	5.772	5.772	5.786	5.731	5.834	4,373,184	5.8036	-0.12%
2017-05-16	0	8.390	8.380	8.390	8.120	8.450	4,305,400	35,951,730	8.3504	5.779	5.772	5.779	5.593	5.821	6,250,268	5.7520	3.84%
2017-05-15	0	8.080	8.070	8.080	8.000	8.200	641,600	5,179,012	8.0720	5.566	5.559	5.566	5.511	5.648	931,428	5.5603	0.12%
2017-05-12	0	8.070	8.060	8.070	8.000	8.110	462,800	3,724,238	8.0472	5.559	5.552	5.559	5.511	5.586	671,860	5.5432	0.12%
2017-05-11	0	8.060	8.050	8.060	8.030	8.140	643,000	5,191,798	8.0743	5.552	5.545	5.552	5.531	5.607	933,461	5.5619	0.00%
2017-05-10	0	8.060	8.020	8.060	7.920	8.200	1,238,600	9,987,872	8.0638	5.552	5.524	5.552	5.456	5.648	1,798,110	5.5547	-1.10%
2017-05-09	0	8.150	8.130	8.160	8.020	8.230	840,800	6,808,534	8.0977	5.614	5.600	5.621	5.524	5.669	1,220,613	5.5780	-0.37%
2017-05-08	0	8.180	8.180	8.190	8.140	8.370	466,800	3,827,576	8.1996	5.635	5.635	5.642	5.607	5.766	677,666	5.6482	-0.85%
2017-05-05	0	8.250	8.230	8.250	8.200	8.370	928,600	7,693,569	8.2851	5.683	5.669	5.683	5.648	5.766	1,348,074	5.7071	-0.96%
2017-05-04	0	8.330	8.290	8.340	8.170	8.370	3,935,000	32,331,703	8.2164	5.738	5.710	5.745	5.628	5.766	5,712,548	5.6598	-0.24%
2017-05-02	0	8.350	8.310	8.360	8.270	8.480	1,142,200	9,532,124	8.3454	5.752	5.724	5.759	5.697	5.841	1,658,163	5.7486	0.36%
2017-04-28	0	8.320	8.300	8.330	8.280	8.360	715,800	5,957,744	8.3232	5.731	5.717	5.738	5.704	5.759	1,039,147	5.7333	0.36%
2017-04-27	0	8.290	8.290	8.330	8.280	8.570	2,043,200	17,065,011	8.3521	5.710	5.710	5.738	5.704	5.903	2,966,170	5.7532	-2.59%
2017-04-26	0	8.510	8.500	8.510	8.490	8.690	442,200	3,785,706	8.5611	5.862	5.855	5.862	5.848	5.986	641,954	5.8972	-1.50%
2017-04-25	0	8.640	8.630	8.640	8.590	8.700	618,000	5,349,404	8.6560	5.952	5.945	5.952	5.917	5.993	897,168	5.9625	0.23%
2017-04-24	0	8.620	8.590	8.620	8.390	8.700	2,178,400	18,721,598	8.5942	5.938	5.917	5.938	5.779	5.993	3,162,443	5.9200	1.41%
2017-04-21	0	8.500	8.490	8.500	8.380	8.560	780,800	6,627,684	8.4883	5.855	5.848	5.855	5.772	5.896	1,133,509	5.8471	0.35%
2017-04-20	0	8.470	8.460	8.470	8.340	8.500	778,200	6,579,294	8.4545	5.834	5.828	5.834	5.745	5.855	1,129,734	5.8238	0.24%
2017-04-19	0	8.450	8.450	8.460	8.280	8.490	2,305,400	19,351,414	8.3940	5.821	5.821	5.828	5.704	5.848	3,346,813	5.7820	2.67%
2017-04-18	0	8.230	8.230	8.260	8.220	8.470	1,508,800	12,554,029	8.3205	5.669	5.669	5.690	5.662	5.834	2,190,367	5.7315	-2.95%
2017-04-13	0	8.480	8.470	8.500	8.420	8.570	1,094,600	9,310,309	8.5057	5.841	5.834	5.855	5.800	5.903	1,589,061	5.8590	1.31%
2017-04-12	0	8.370	8.450	8.490	8.360	8.660	4,674,200	39,728,326	8.4995	5.766	5.821	5.848	5.759	5.965	6,785,665	5.8547	-0.59%
2017-04-11	0	8.420	8.410	8.420	8.370	8.590	2,036,643	17,162,693	8.4270	5.800	5.793	5.800	5.766	5.917	2,956,651	5.8048	-1.75%
2017-04-10	0	8.570	8.560	8.580	8.530	8.700	1,404,000	12,047,420	8.5808	5.903	5.896	5.910	5.876	5.993	2,038,225	5.9107	-1.38%
2017-04-07	0	8.690	8.680	8.690	8.630	8.700	1,570,000	13,609,647	8.6686	5.986	5.979	5.986	5.945	5.993	2,279,212	5.9712	0.00%
2017-04-06	0	8.690	8.670	8.690	8.610	8.780	987,400	8,570,186	8.6795	5.986	5.972	5.986	5.931	6.048	1,433,436	5.9788	-0.80%
2017-04-05	0	8.760	8.700	8.760	8.570	8.780	1,251,600	10,871,175	8.6858	6.034	5.993	6.034	5.903	6.048	1,816,982	5.9831	2.10%
2017-04-03	0	8.580	8.560	8.600	8.500	8.750	520,400	4,467,977	8.5857	5.910	5.896	5.924	5.855	6.027	755,479	5.9141	-0.46%
2017-03-31	0	8.620	8.590	8.620	8.520	8.820	391,800	3,369,740	8.6007	5.938	5.917	5.938	5.869	6.076	568,787	5.9244	-0.46%
2017-03-30	0	8.660	8.640	8.660	8.550	8.740	673,519	5,807,191	8.6222	5.965	5.952	5.965	5.890	6.020	977,766	5.9392	-1.03%
2017-03-29	0	8.750	8.730	8.760	8.720	9.000	1,596,800	14,107,738	8.8350	6.027	6.014	6.034	6.007	6.200	2,318,119	6.0859	-1.91%
2017-03-28	0	8.920	8.890	8.930	8.830	8.990	945,800	8,445,146	8.9291	6.144	6.124	6.151	6.082	6.193	1,373,044	6.1507	0.34%
2017-03-27	0	8.890	8.890	8.920	8.860	9.070	3,402,675	30,541,581	8.9758	6.124	6.124	6.144	6.103	6.248	4,939,757	6.1828	-2.31%
2017-03-24	0	9.100	9.100	9.110	8.950	9.130	1,444,600	13,070,454	9.0478	6.268	6.268	6.275	6.165	6.289	2,097,166	6.2324	-0.11%
2017-03-23	0	9.110	9.080	9.110	8.940	9.350	5,562,664	51,054,010	9.1780	6.275	6.255	6.275	6.158	6.441	8,075,472	6.3221	1.45%
2017-03-22	0	8.980	8.970	8.980	8.760	9.010	9,624,400	85,424,465	8.8758	6.186	6.179	6.186	6.034	6.206	13,972,006	6.1140	-0.66%
2017-03-21	0	9.040	9.020	9.040	8.710	9.250	11,085,800	98,836,177	8.9156	6.227	6.213	6.227	6.000	6.372	16,093,561	6.1413	-3.42%
2017-03-20	0	9.360	9.320	9.350	9.010	9.430	12,843,600	119,525,212	9.3062	6.447	6.420	6.441	6.206	6.496	18,645,408	6.4104	1.52%
2017-03-17	0	9.220	9.200	9.220	9.150	9.450	9,917,353	91,662,271	9.2426	6.351	6.337	6.351	6.303	6.509	14,397,294	6.3666	0.66%
2017-03-16	0	9.160	9.200	9.210	8.850	9.520	18,663,000	172,473,599	9.2415	6.310	6.337	6.344	6.096	6.558	27,093,591	6.3658	3.97%
2017-03-15	0	8.810	8.820	8.830	8.390	8.950	11,864,000	103,852,516	8.7536	6.069	6.076	6.082	5.779	6.165	17,223,295	6.0298	5.13%
2017-03-14	0	8.380	8.370	8.380	8.330	8.420	1,601,000	13,421,706	8.3833	5.772	5.766	5.772	5.738	5.800	2,324,216	5.7747	0.24%
2017-03-13	0	8.360	8.360	8.370	8.220	8.370	2,772,800	23,008,602	8.2980	5.759	5.759	5.766	5.662	5.766	4,025,350	5.7159	0.97%
2017-03-10	0	8.280	8.270	8.280	8.240	8.300	1,774,600	14,689,374	8.2776	5.704	5.697	5.704	5.676	5.717	2,576,236	5.7019	0.36%
2017-03-09	0	8.250	8.230	8.250	8.180	8.340	1,350,800	11,130,181	8.2397	5.683	5.669	5.683	5.635	5.745	1,960,994	5.6758	-1.08%
2017-03-08	0	8.340	8.300	8.350	8.210	8.350	3,381,614	27,912,259	8.2541	5.745	5.717	5.752	5.655	5.752	4,909,182	5.6857	0.85%
2017-03-07	0	8.270	8.260	8.280	8.230	8.300	2,904,800	24,027,420	8.2716	5.697	5.690	5.704	5.669	5.717	4,216,978	5.6978	0.12%
2017-03-06	0	8.260	8.240	8.250	8.210	8.300	1,049,600	8,661,052	8.2518	5.690	5.676	5.683	5.655	5.717	1,523,733	5.6841	0.49%
2017-03-03	0	8.220	8.200	8.240	8.100	8.310	1,188,535	9,795,032	8.2413	5.662	5.648	5.676	5.580	5.724	1,725,429	5.6769	-1.08%
2017-03-02	0	8.310	8.300	8.310	8.240	8.330	1,244,600	10,324,922	8.2958	5.724	5.717	5.724	5.676	5.738	1,806,820	5.7144	0.12%
2017-03-01	0	8.300	8.290	8.310	8.230	8.350	2,660,200	22,108,624	8.3109	5.717	5.710	5.724	5.669	5.752	3,861,886	5.7248	-0.24%
2017-02-28	0	8.320	8.280	8.320	8.270	8.400	1,294,600	10,774,054	8.3223	5.731	5.704	5.731	5.697	5.786	1,879,406	5.7327	0.48%
2017-02-27	0	8.280	8.270	8.280	8.240	8.380	1,473,000	12,288,739	8.3427	5.704	5.697	5.704	5.676	5.772	2,138,395	5.7467	0.00%
2017-02-24	0	8.280	8.270	8.310	8.140	8.320	3,411,800	28,175,777	8.2583	5.704	5.697	5.724	5.607	5.731	4,953,004	5.6886	1.10%
2017-02-23	0	8.190	8.180	8.190	8.140	8.270	1,726,200	14,173,744	8.2110	5.642	5.635	5.642	5.607	5.697	2,505,972	5.6560	0.49%
2017-02-22	0	8.150	8.140	8.150	8.010	8.300	3,198,400	26,281,442	8.2171	5.614	5.607	5.614	5.518	5.717	4,643,205	5.6602	1.49%
2017-02-21	0	8.030	8.000	8.030	7.850	8.040	3,827,600	30,601,696	7.9950	5.531	5.511	5.531	5.407	5.538	5,556,632	5.5072	0.12%
2017-02-20	0	8.020	8.020	8.030	7.930	8.030	1,491,000	11,930,212	8.0015	5.524	5.524	5.531	5.462	5.531	2,164,526	5.5117	1.01%
2017-02-17	0	7.940	7.930	7.940	7.930	8.050	561,400	4,479,588	7.9793	5.469	5.462	5.469	5.462	5.545	815,000	5.4964	-0.63%
2017-02-16	0	7.990	7.970	7.990	7.950	8.000	1,663,300	13,287,445	7.9886	5.504	5.490	5.504	5.476	5.511	2,414,658	5.5028	0.13%
2017-02-15	0	7.980	7.960	7.980	7.950	8.020	1,220,200	9,745,240	7.9866	5.497	5.483	5.497	5.476	5.524	1,771,398	5.5014	0.50%
2017-02-14	0	7.940	7.910	7.940	7.840	7.990	2,663,000	21,113,020	7.9283	5.469	5.449	5.469	5.400	5.504	3,865,950	5.4613	0.13%
2017-02-13	0	7.930	7.930	7.940	7.900	8.020	3,339,600	26,492,900	7.9330	5.462	5.462	5.469	5.442	5.524	4,848,189	5.4645	-0.38%
2017-02-10	0	7.960	7.950	7.960	7.930	8.060	1,979,600	15,774,937	7.9687	5.483	5.476	5.483	5.462	5.552	2,873,840	5.4891	-0.25%
2017-02-09	0	7.980	7.980	8.000	7.900	8.020	2,467,800	19,688,346	7.9781	5.497	5.497	5.511	5.442	5.524	3,582,573	5.4956	1.01%
2017-02-08	0	7.900	7.910	7.930	7.850	8.050	1,887,400	15,009,900	7.9527	5.442	5.449	5.462	5.407	5.545	2,739,991	5.4781	0.00%
2017-02-07	0	7.900	7.890	7.900	7.880	8.000	819,600	6,488,922	7.9172	5.442	5.435	5.442	5.428	5.511	1,189,836	5.4536	0.25%
2017-02-06	0	7.880	7.880	7.900	7.800	7.970	4,115,700	32,328,024	7.8548	5.428	5.428	5.442	5.373	5.490	5,974,875	5.4107	0.38%
2017-02-03	0	7.850	7.800	7.850	7.780	7.860	914,900	7,163,137	7.8294	5.407	5.373	5.407	5.359	5.414	1,328,186	5.3932	0.38%
2017-02-02	0	7.820	7.820	7.840	7.780	7.880	461,200	3,610,750	7.8290	5.387	5.387	5.400	5.359	5.428	669,537	5.3929	0.13%
2017-02-01	0	7.810	7.800	7.810	7.780	7.860	630,800	4,923,451	7.8051	5.380	5.373	5.380	5.359	5.414	915,750	5.3764	0.00%
2017-01-27	0	7.810	7.810	7.820	7.800	7.890	287,000	2,243,394	7.8167	5.380	5.380	5.387	5.373	5.435	416,646	5.3844	-0.38%
2017-01-26	0	7.840	7.840	7.850	7.840	7.880	343,712	2,699,558	7.8541	5.400	5.400	5.407	5.400	5.428	498,976	5.4102	0.64%
2017-01-25	0	7.790	7.790	7.810	7.790	7.950	711,200	5,571,070	7.8333	5.366	5.366	5.380	5.366	5.476	1,032,469	5.3959	-0.13%
2017-01-24	0	7.800	7.800	7.810	7.780	7.890	4,562,473	35,511,871	7.7835	5.373	5.373	5.380	5.359	5.435	6,623,468	5.3615	-1.14%
2017-01-23	0	7.890	7.890	7.900	7.770	7.910	753,000	5,933,075	7.8792	5.435	5.435	5.442	5.352	5.449	1,093,151	5.4275	0.51%
2017-01-20	0	7.850	7.780	7.800	7.760	7.910	1,110,600	8,692,756	7.8271	5.407	5.359	5.373	5.345	5.449	1,612,289	5.3916	0.51%
2017-01-19	0	7.810	7.790	7.810	7.740	7.850	816,600	6,171,038	7.5570	5.380	5.366	5.380	5.332	5.407	1,185,481	5.2055	-0.13%
2017-01-18	0	7.820	7.790	7.820	7.720	7.930	846,922	6,605,616	7.7996	5.387	5.366	5.387	5.318	5.462	1,229,500	5.3726	1.16%
2017-01-17	0	7.730	7.730	7.770	7.730	7.810	810,880	6,298,903	7.7680	5.325	5.325	5.352	5.325	5.380	1,177,177	5.3509	-0.13%
2017-01-16	0	7.740	7.740	7.760	7.730	7.840	588,000	4,566,324	7.7659	5.332	5.332	5.345	5.325	5.400	853,616	5.3494	-0.26%
2017-01-13	0	7.760	7.760	7.770	7.740	7.920	792,000	6,211,012	7.8422	5.345	5.345	5.352	5.332	5.456	1,149,768	5.4020	-1.65%
2017-01-12	0	7.890	7.880	7.960	7.700	8.000	1,504,400	11,840,422	7.8705	5.435	5.428	5.483	5.304	5.511	2,183,979	5.4215	1.68%
2017-01-11	0	7.760	7.760	7.770	7.650	7.810	1,116,400	8,659,344	7.7565	5.345	5.345	5.352	5.270	5.380	1,620,709	5.3429	0.26%
2017-01-10	0	7.740	7.740	7.750	7.650	7.850	1,166,600	9,030,587	7.7409	5.332	5.332	5.338	5.270	5.407	1,693,585	5.3322	0.91%
2017-01-09	0	7.670	7.680	7.700	7.550	7.850	1,179,800	9,112,588	7.7238	5.283	5.290	5.304	5.201	5.407	1,712,748	5.3204	-4.01%
2017-01-06	0	7.990	7.980	7.990	7.900	8.020	1,254,280	10,008,807	7.9797	5.504	5.497	5.504	5.442	5.524	1,820,873	5.4967	1.01%
2017-01-05	0	7.910	7.910	7.940	7.840	8.010	810,375	6,427,154	7.9311	5.449	5.449	5.469	5.400	5.518	1,176,444	5.4632	-0.63%
2017-01-04	0	7.960	7.960	7.970	7.760	7.980	555,200	4,405,719	7.9354	5.483	5.483	5.490	5.345	5.497	805,999	5.4662	0.51%
2017-01-03	0	7.920	7.910	7.920	7.810	8.050	1,742,200	13,797,379	7.9195	5.456	5.449	5.456	5.380	5.545	2,529,200	5.4552	-1.00%
2016-12-30	0	8.000	7.990	8.000	7.730	8.080	3,482,800	27,701,504	7.9538	5.511	5.504	5.511	5.325	5.566	5,056,077	5.4789	3.09%
2016-12-29	0	7.760	7.730	7.760	7.410	7.900	56,658,513	409,635,786	7.2299	5.345	5.325	5.345	5.104	5.442	82,252,723	4.9802	4.02%
2016-12-28	0	7.460	7.440	7.500	7.200	7.540	1,388,200	10,298,503	7.4186	5.139	5.125	5.166	4.960	5.194	2,015,288	5.1102	3.76%
2016-12-23	0	7.190	7.130	7.190	7.130	7.230	433,000	3,097,757	7.1542	4.953	4.911	4.953	4.911	4.980	628,598	4.9280	0.70%
2016-12-22	0	7.140	7.100	7.160	7.080	7.210	684,000	4,882,839	7.1387	4.918	4.891	4.932	4.877	4.966	992,982	4.9174	0.42%
2016-12-21	0	7.110	7.110	7.140	7.090	7.200	987,000	7,049,092	7.1419	4.898	4.898	4.918	4.884	4.960	1,432,855	4.9196	0.14%
2016-12-20	0	7.100	7.100	7.170	7.050	7.220	897,600	6,398,253	7.1282	4.891	4.891	4.939	4.856	4.973	1,303,071	4.9101	-1.66%
2016-12-19	0	7.220	7.210	7.220	7.200	7.380	266,800	1,932,433	7.2430	4.973	4.966	4.973	4.960	5.084	387,321	4.9892	-1.23%
2016-12-16	0	7.310	7.270	7.320	7.220	7.430	1,761,109	12,876,528	7.3116	5.035	5.008	5.042	4.973	5.118	2,556,650	5.0365	1.25%
2016-12-15	0	7.220	7.210	7.230	7.200	7.550	516,600	3,767,946	7.2937	4.973	4.966	4.980	4.960	5.201	749,962	5.0242	-3.48%
2016-12-14	0	7.480	7.470	7.490	7.400	7.580	722,700	5,422,658	7.5033	5.152	5.146	5.159	5.097	5.221	1,049,163	5.1686	-0.27%
2016-12-13	0	7.500	7.500	7.510	7.400	7.510	360,600	2,703,722	7.4978	5.166	5.166	5.173	5.097	5.173	523,493	5.1648	-0.13%
2016-12-12	0	7.510	7.490	7.520	7.500	7.640	612,676	4,609,879	7.5242	5.173	5.159	5.180	5.166	5.263	889,439	5.1829	-1.05%
2016-12-09	0	7.590	7.590	7.600	7.550	7.660	1,341,600	10,210,893	7.6110	5.228	5.228	5.235	5.201	5.276	1,947,638	5.2427	0.40%
2016-12-08	0	7.560	7.580	7.600	7.500	7.650	1,418,404	10,734,181	7.5678	5.208	5.221	5.235	5.166	5.270	2,059,136	5.2130	0.53%
2016-12-07	0	7.520	7.530	7.540	7.480	7.600	1,412,600	10,610,871	7.5116	5.180	5.187	5.194	5.152	5.235	2,050,710	5.1742	0.00%
2016-12-06	0	7.520	7.520	7.580	7.380	7.650	1,517,149	11,401,036	7.5148	5.180	5.180	5.221	5.084	5.270	2,202,487	5.1764	0.94%
2016-12-05	0	7.450	7.440	7.450	7.440	7.530	1,453,200	10,870,660	7.4805	5.132	5.125	5.132	5.125	5.187	2,109,650	5.1528	0.13%
2016-12-02	0	7.440	7.420	7.450	7.400	7.630	1,358,600	10,131,816	7.4575	5.125	5.111	5.132	5.097	5.256	1,972,317	5.1370	-0.80%
2016-12-01	0	7.500	7.480	7.500	7.420	7.690	1,761,727	13,307,261	7.5535	5.166	5.152	5.166	5.111	5.297	2,557,548	5.2031	-1.32%
2016-11-30	0	7.600	7.590	7.600	7.580	7.830	1,496,767	11,397,997	7.6151	5.235	5.228	5.235	5.221	5.394	2,172,898	5.2455	-0.52%
2016-11-29	0	7.640	7.630	7.650	7.600	7.840	1,395,600	10,723,307	7.6837	5.263	5.256	5.270	5.235	5.400	2,026,031	5.2928	-0.39%
2016-11-28	0	7.670	7.650	7.680	7.640	7.950	2,356,691	18,336,433	7.7806	5.283	5.270	5.290	5.263	5.476	3,421,273	5.3595	-2.42%
2016-11-25	0	7.860	7.830	7.860	7.750	7.890	1,281,200	10,013,343	7.8156	5.414	5.394	5.414	5.338	5.435	1,859,953	5.3837	0.77%
2016-11-24	0	7.800	7.770	7.800	7.750	7.950	1,136,200	8,896,819	7.8303	5.373	5.352	5.373	5.338	5.476	1,649,453	5.3938	-1.27%
2016-11-23	0	7.900	7.880	7.920	7.820	8.120	1,392,000	11,036,187	7.9283	5.442	5.428	5.456	5.387	5.593	2,020,805	5.4613	0.13%
2016-11-22	0	7.890	7.860	7.900	7.710	7.910	1,342,000	10,486,442	7.8140	5.435	5.414	5.442	5.311	5.449	1,948,218	5.3826	1.15%
2016-11-21	0	7.800	7.740	7.800	7.690	7.910	1,389,400	10,775,896	7.7558	5.373	5.332	5.373	5.297	5.449	2,017,030	5.3425	-0.89%
2016-11-18	0	7.870	7.810	7.870	7.710	7.990	1,314,800	10,299,018	7.8331	5.421	5.380	5.421	5.311	5.504	1,908,731	5.3957	0.38%
2016-11-17	0	7.840	7.800	7.860	7.800	8.030	1,437,800	11,342,382	7.8887	5.400	5.373	5.414	5.373	5.531	2,087,294	5.4340	0.13%
2016-11-16	0	7.830	7.750	7.830	7.570	8.000	1,349,575	10,556,402	7.8220	5.394	5.338	5.394	5.214	5.511	1,959,215	5.3881	0.90%
2016-11-15	0	7.760	7.760	7.770	7.740	7.880	1,433,800	11,145,736	7.7736	5.345	5.345	5.352	5.332	5.428	2,081,487	5.3547	0.26%
2016-11-14	0	7.740	7.730	7.820	7.730	7.990	1,418,200	11,133,691	7.8506	5.332	5.325	5.387	5.325	5.504	2,058,840	5.4077	-2.03%
2016-11-11	0	7.900	7.820	7.900	7.760	7.980	1,308,800	10,321,124	7.8859	5.442	5.387	5.442	5.345	5.497	1,900,021	5.4321	-1.00%
2016-11-10	0	7.980	7.940	7.980	7.930	8.090	1,634,600	13,039,724	7.9773	5.497	5.469	5.497	5.462	5.573	2,372,994	5.4951	-1.36%
2016-11-09	0	8.090	8.060	8.090	7.800	8.150	1,714,000	13,718,954	8.0041	5.573	5.552	5.573	5.373	5.614	2,488,261	5.5135	-0.74%
2016-11-08	0	8.150	8.130	8.150	8.070	8.270	1,395,600	11,351,846	8.1340	5.614	5.600	5.614	5.559	5.697	2,026,031	5.6030	0.74%
2016-11-07	0	8.090	8.060	8.090	7.940	8.450	1,529,600	12,332,835	8.0628	5.573	5.552	5.573	5.469	5.821	2,220,562	5.5539	1.51%
2016-11-04	0	7.970	7.970	8.040	7.860	8.100	1,659,600	13,258,738	7.9891	5.490	5.490	5.538	5.414	5.580	2,409,287	5.5032	1.27%
2016-11-03	0	7.870	7.850	7.900	7.830	8.020	1,147,000	9,083,070	7.9190	5.421	5.407	5.442	5.394	5.524	1,665,131	5.4549	-0.38%
2016-11-02	0	7.900	7.860	7.900	7.850	8.320	1,214,200	9,707,163	7.9947	5.442	5.414	5.442	5.407	5.731	1,762,688	5.5070	-3.19%
2016-11-01	0	8.160	8.120	8.140	8.120	8.380	1,473,000	12,131,440	8.2359	5.621	5.593	5.607	5.593	5.772	2,138,395	5.6732	-2.39%
2016-10-31	0	8.360	8.310	8.370	8.180	8.460	1,495,000	12,454,548	8.3308	5.759	5.724	5.766	5.635	5.828	2,170,333	5.7385	1.09%
2016-10-28	0	8.270	8.200	8.270	8.120	8.330	1,628,400	13,412,008	8.2363	5.697	5.648	5.697	5.593	5.738	2,363,993	5.6735	0.00%
2016-10-27	0	8.270	8.260	8.310	8.110	8.360	1,584,600	13,045,236	8.2325	5.697	5.690	5.724	5.586	5.759	2,300,407	5.6708	-0.12%
2016-10-26	0	8.280	8.260	8.280	8.250	8.480	1,674,000	13,901,304	8.3042	5.704	5.690	5.704	5.683	5.841	2,430,192	5.7202	-1.31%
2016-10-25	0	8.390	8.390	8.400	8.220	8.440	1,777,400	14,854,617	8.3575	5.779	5.779	5.786	5.662	5.814	2,580,301	5.7569	1.21%
2016-10-24	0	8.290	8.290	8.320	8.000	8.890	2,051,200	16,932,898	8.2551	5.710	5.710	5.731	5.511	6.124	2,977,784	5.6864	-7.06%
2016-10-20	0	8.920	8.770	8.940	7.990	8.940	5,942,600	49,563,873	8.3404	6.144	6.041	6.158	5.504	6.158	8,627,036	5.7452	11.64%
2016-10-19	0	7.990	7.980	8.010	7.960	8.180	2,231,200	17,906,292	8.0254	5.504	5.497	5.518	5.483	5.635	3,239,094	5.5282	1.14%
2016-10-18	0	7.900	7.880	7.900	7.740	7.950	1,751,400	13,733,163	7.8412	5.442	5.428	5.442	5.332	5.476	2,542,556	5.4013	1.80%
2016-10-17	0	7.760	7.750	7.770	7.510	7.860	1,663,770	12,837,159	7.7157	5.345	5.338	5.352	5.173	5.414	2,415,341	5.3148	0.00%
2016-10-14	0	7.760	7.750	7.760	7.580	7.850	1,668,000	12,872,990	7.7176	5.345	5.338	5.345	5.221	5.407	2,421,482	5.3162	1.44%
2016-10-13	0	7.650	7.660	7.670	7.510	7.760	1,412,510	10,764,977	7.6212	5.270	5.276	5.283	5.173	5.345	2,050,580	5.2497	-0.65%
2016-10-12	0	7.700	7.650	7.690	7.570	7.790	2,144,400	16,509,688	7.6990	5.304	5.270	5.297	5.214	5.366	3,113,085	5.3033	0.13%
2016-10-11	0	7.690	7.680	7.700	7.580	8.030	4,480,600	34,671,658	7.7382	5.297	5.290	5.304	5.221	5.531	6,504,610	5.3303	-4.23%
2016-10-07	0	8.030	8.010	8.040	7.840	8.080	2,644,800	21,106,008	7.9802	5.531	5.518	5.538	5.400	5.566	3,839,529	5.4970	3.08%
2016-10-06	0	7.790	7.780	7.790	7.640	7.830	1,313,716	10,163,854	7.7367	5.366	5.359	5.366	5.263	5.394	1,907,158	5.3293	1.96%
2016-10-05	0	7.640	7.630	7.680	7.560	7.700	1,169,800	8,947,648	7.6489	5.263	5.256	5.290	5.208	5.304	1,698,231	5.2688	0.26%
2016-10-04	0	7.620	7.590	7.620	7.380	7.640	1,371,900	10,359,544	7.5512	5.249	5.228	5.249	5.084	5.263	1,991,625	5.2016	4.24%
2016-10-03	0	7.310	7.300	7.310	7.280	7.440	2,851,800	21,033,710	7.3756	5.035	5.028	5.035	5.015	5.125	4,140,037	5.0806	-1.75%
2016-09-30	0	7.440	7.430	7.440	7.410	7.490	1,233,802	9,180,606	7.4409	5.125	5.118	5.125	5.104	5.159	1,791,144	5.1256	-0.80%
2016-09-29	0	7.500	7.450	7.500	7.380	7.500	1,342,200	10,005,752	7.4547	5.166	5.132	5.166	5.084	5.166	1,948,509	5.1351	1.08%
2016-09-28	0	7.420	7.420	7.470	7.400	7.470	1,090,200	8,100,746	7.4305	5.111	5.111	5.146	5.097	5.146	1,582,673	5.1184	-0.27%
2016-09-27	0	7.440	7.400	7.450	7.380	7.470	1,256,000	9,302,866	7.4067	5.125	5.097	5.132	5.084	5.146	1,823,370	5.1020	0.54%
2016-09-26	0	7.400	7.360	7.410	7.290	7.500	963,800	7,127,360	7.3951	5.097	5.070	5.104	5.022	5.166	1,399,175	5.0940	-0.40%
2016-09-23	0	7.430	7.390	7.460	7.370	7.490	1,347,400	10,012,092	7.4307	5.118	5.090	5.139	5.077	5.159	1,956,058	5.1185	0.41%
2016-09-22	0	7.400	7.380	7.400	7.330	7.560	1,509,000	11,289,245	7.4813	5.097	5.084	5.097	5.049	5.208	2,190,657	5.1534	-1.99%
2016-09-21	0	7.550	7.500	7.550	7.400	7.580	1,317,000	9,862,851	7.4889	5.201	5.166	5.201	5.097	5.221	1,911,925	5.1586	0.94%
2016-09-20	0	7.480	7.450	7.490	7.360	7.510	1,226,936	9,128,688	7.4402	5.152	5.132	5.159	5.070	5.173	1,781,177	5.1251	0.67%
2016-09-19	0	7.430	7.430	7.450	7.370	7.500	1,696,126	12,617,181	7.4388	5.118	5.118	5.132	5.077	5.166	2,462,313	5.1241	-0.13%
2016-09-15	0	7.440	7.380	7.440	7.280	7.460	1,386,401	10,235,559	7.3828	5.125	5.084	5.125	5.015	5.139	2,012,677	5.0855	2.06%
2016-09-14	0	7.290	7.340	7.350	7.180	7.400	1,377,800	10,041,656	7.2882	5.022	5.056	5.063	4.946	5.097	2,000,190	5.0204	1.11%
2016-09-13	0	7.210	7.200	7.240	7.180	7.450	1,354,200	9,863,706	7.2838	4.966	4.960	4.987	4.946	5.132	1,965,929	5.0173	-2.44%
2016-09-12	0	7.390	7.380	7.390	7.350	7.630	1,000,391	7,466,813	7.4639	5.090	5.084	5.090	5.063	5.256	1,452,295	5.1414	-4.40%
2016-09-09	0	7.730	7.730	7.770	7.710	7.850	2,087,600	16,225,900	7.7725	5.325	5.325	5.352	5.311	5.407	3,030,626	5.3540	-0.26%
2016-09-08	0	7.750	7.720	7.750	7.560	7.820	1,517,600	11,738,031	7.7346	5.338	5.318	5.338	5.208	5.387	2,203,142	5.3279	0.78%
2016-09-07	0	7.690	7.680	7.700	7.640	7.730	1,375,000	10,561,647	7.6812	5.297	5.290	5.304	5.263	5.325	1,996,125	5.2911	0.00%
2016-09-06	0	7.690	7.660	7.700	7.500	7.700	1,322,600	10,090,065	7.6290	5.297	5.276	5.304	5.166	5.304	1,920,055	5.2551	0.92%
2016-09-05	0	7.620	7.570	7.630	7.320	7.810	5,491,400	40,495,177	7.3743	5.249	5.214	5.256	5.042	5.380	7,972,017	5.0797	4.81%
2016-09-02	0	7.270	7.280	7.290	7.110	7.290	1,758,400	12,561,343	7.1436	5.008	5.015	5.022	4.898	5.022	2,552,718	4.9208	2.39%
2016-09-01	0	7.100	7.080	7.100	7.050	7.140	1,002,485	7,120,247	7.1026	4.891	4.877	4.891	4.856	4.918	1,455,335	4.8925	1.14%
2016-08-31	0	7.020	6.990	7.020	6.980	7.090	1,127,800	7,904,996	7.0092	4.836	4.815	4.836	4.808	4.884	1,637,258	4.8282	0.14%
2016-08-30	0	7.010	7.000	7.010	6.990	7.170	2,964,400	20,833,843	7.0280	4.829	4.822	4.829	4.815	4.939	4,303,501	4.8411	0.14%
2016-08-29	0	7.000	7.000	7.010	6.970	7.140	1,953,000	13,689,402	7.0094	4.822	4.822	4.829	4.801	4.918	2,835,224	4.8283	-0.28%
2016-08-26	0	7.020	7.010	7.020	7.000	7.150	1,992,000	13,983,912	7.0200	4.836	4.829	4.836	4.822	4.925	2,891,841	4.8356	0.29%
2016-08-25	0	7.000	7.010	7.050	6.880	7.190	2,920,400	20,586,937	7.0494	4.822	4.829	4.856	4.739	4.953	4,239,625	4.8558	0.00%
2016-08-24	0	7.000	6.980	7.020	6.980	7.890	5,222,600	38,157,242	7.3062	4.822	4.808	4.836	4.808	5.435	7,581,792	5.0327	-10.71%
2016-08-23	0	7.840	7.830	7.860	7.820	8.010	1,407,800	11,097,430	7.8828	5.400	5.394	5.414	5.387	5.518	2,043,742	5.4300	-2.00%
2016-08-22	0	8.000	7.990	8.000	7.960	8.030	3,904,000	31,055,894	7.9549	5.511	5.504	5.511	5.483	5.531	5,667,544	5.4796	0.25%
2016-08-19	0	7.980	7.970	8.000	7.870	8.030	1,545,800	12,280,516	7.9444	5.497	5.490	5.511	5.421	5.531	2,244,080	5.4724	-0.13%
2016-08-18	0	7.990	7.970	8.000	7.920	8.000	1,289,600	10,270,162	7.9638	5.504	5.490	5.511	5.456	5.511	1,872,148	5.4858	0.63%
2016-08-17	0	7.940	7.900	7.940	7.850	8.050	1,165,400	9,236,994	7.9260	5.469	5.442	5.469	5.407	5.545	1,691,843	5.4597	-0.38%
2016-08-16	0	7.970	7.930	7.980	7.910	8.050	1,372,600	10,947,934	7.9761	5.490	5.462	5.497	5.449	5.545	1,992,641	5.4942	-0.13%
2016-08-15	0	7.980	7.950	8.000	7.910	8.010	1,213,400	9,664,168	7.9645	5.497	5.476	5.511	5.449	5.518	1,761,526	5.4862	0.50%
2016-08-12	0	7.940	7.900	7.940	7.830	8.020	1,362,400	10,770,024	7.9052	5.469	5.442	5.469	5.394	5.524	1,977,834	5.4454	0.00%
2016-08-11	0	7.940	7.890	7.960	7.750	7.960	1,167,000	9,200,834	7.8842	5.469	5.435	5.483	5.338	5.483	1,694,166	5.4309	2.19%
2016-08-10	0	7.770	7.760	7.820	7.740	8.060	1,389,284	10,956,611	7.8865	5.352	5.345	5.387	5.332	5.552	2,016,862	5.4325	-2.88%
2016-08-09	0	8.000	7.990	8.000	7.960	8.200	1,009,600	8,111,784	8.0347	5.511	5.504	5.511	5.483	5.648	1,465,664	5.5345	-1.84%
2016-08-08	0	8.150	8.160	8.180	8.060	8.220	1,419,807	11,546,544	8.1325	5.614	5.621	5.635	5.552	5.662	2,061,173	5.6019	-0.85%
2016-08-05	0	8.220	8.200	8.240	8.090	8.240	1,259,800	10,266,162	8.1490	5.662	5.648	5.676	5.573	5.676	1,828,886	5.6133	1.23%
2016-08-04	0	8.120	8.080	8.150	8.010	8.150	1,304,000	10,530,959	8.0759	5.593	5.566	5.614	5.518	5.614	1,893,053	5.5630	0.62%
2016-08-03	0	8.070	8.050	8.070	7.890	8.090	1,276,600	10,220,077	8.0057	5.559	5.545	5.559	5.435	5.573	1,853,275	5.5146	1.13%
2016-08-01	0	7.980	7.980	8.020	7.880	8.100	1,192,600	9,499,050	7.9650	5.497	5.497	5.524	5.428	5.580	1,731,330	5.4866	0.13%
2016-07-29	0	7.970	7.980	7.990	7.810	8.090	1,620,971	12,928,243	7.9756	5.490	5.497	5.504	5.380	5.573	2,353,208	5.4939	-0.25%
2016-07-28	0	7.990	7.980	7.990	7.870	8.100	1,275,000	10,151,659	7.9621	5.504	5.497	5.504	5.421	5.580	1,850,953	5.4846	0.50%
2016-07-27	0	7.950	7.940	7.950	7.880	8.060	891,698	7,089,460	7.9505	5.476	5.469	5.476	5.428	5.552	1,294,503	5.4766	-0.50%
2016-07-26	0	7.990	7.960	8.000	7.900	8.250	1,438,000	11,569,343	8.0454	5.504	5.483	5.511	5.442	5.683	2,087,584	5.5420	-1.84%
2016-07-25	0	8.140	8.060	8.150	8.000	8.450	1,430,400	11,664,186	8.1545	5.607	5.552	5.614	5.511	5.821	2,076,551	5.6171	1.12%
2016-07-22	0	8.050	8.060	8.070	7.940	8.120	1,485,400	11,913,927	8.0207	5.545	5.552	5.559	5.469	5.593	2,156,396	5.5249	-0.12%
2016-07-21	0	8.060	8.040	8.060	7.960	8.150	1,146,800	9,242,551	8.0594	5.552	5.538	5.552	5.483	5.614	1,664,841	5.5516	0.62%
2016-07-20	0	8.010	7.970	8.010	7.910	8.010	1,094,400	8,716,568	7.9647	5.518	5.490	5.518	5.449	5.518	1,588,771	5.4864	0.13%
2016-07-19	0	8.000	7.990	8.000	7.900	8.060	1,122,600	8,952,870	7.9751	5.511	5.504	5.511	5.442	5.552	1,629,709	5.4935	0.50%
2016-07-18	0	7.960	7.910	7.960	7.750	8.020	1,135,900	8,954,810	7.8834	5.483	5.449	5.483	5.338	5.524	1,649,017	5.4304	-0.75%
2016-07-15	0	8.020	7.980	8.020	7.910	8.090	1,022,092	8,176,541	7.9998	5.524	5.497	5.524	5.449	5.573	1,483,799	5.5105	0.88%
2016-07-14	0	7.950	7.950	7.970	7.890	8.030	1,466,400	11,651,613	7.9457	5.476	5.476	5.490	5.435	5.531	2,128,813	5.4733	-0.63%
2016-07-13	0	8.000	7.990	8.000	8.000	8.140	1,466,942	11,780,250	8.0305	5.511	5.504	5.511	5.511	5.607	2,129,600	5.5317	-0.25%
2016-07-12	0	8.020	8.010	8.020	7.990	8.090	1,464,200	11,749,729	8.0247	5.524	5.518	5.524	5.504	5.573	2,125,619	5.5277	-2.31%
2016-07-11	0	8.210	8.210	8.220	8.060	8.220	1,248,600	10,151,522	8.1303	5.655	5.655	5.662	5.552	5.662	1,812,627	5.6004	1.36%
2016-07-08	0	8.100	8.090	8.140	8.080	8.480	815,400	6,653,340	8.1596	5.580	5.573	5.607	5.566	5.841	1,183,739	5.6206	-3.11%
2016-07-07	0	8.360	8.360	8.370	8.260	8.400	2,192,200	18,254,564	8.3271	5.759	5.759	5.766	5.690	5.786	3,182,477	5.7360	0.24%
2016-07-06	0	8.340	8.340	8.350	8.340	8.420	1,443,800	12,059,130	8.3524	5.745	5.745	5.752	5.745	5.800	2,096,004	5.7534	-1.77%
2016-07-05	0	8.490	8.480	8.490	8.360	8.510	1,217,000	10,286,956	8.4527	5.848	5.841	5.848	5.759	5.862	1,766,752	5.8225	0.59%
2016-07-04	0	8.440	8.420	8.440	8.340	8.460	1,176,400	9,878,978	8.3976	5.814	5.800	5.814	5.745	5.828	1,707,812	5.7846	0.48%
2016-06-30	0	8.400	8.360	8.400	8.300	8.480	2,025,800	16,908,157	8.3464	5.786	5.759	5.786	5.717	5.841	2,940,910	5.7493	-0.12%
2016-06-29	0	8.410	8.410	8.420	8.290	8.430	1,198,600	10,016,966	8.3572	5.793	5.793	5.800	5.710	5.807	1,740,041	5.7567	1.20%
2016-06-28	0	8.310	8.310	8.350	8.070	8.350	1,211,200	10,004,336	8.2599	5.724	5.724	5.752	5.559	5.752	1,758,332	5.6897	0.85%
2016-06-27	0	8.240	8.160	8.240	7.950	8.270	1,237,000	10,110,526	8.1734	5.676	5.621	5.676	5.476	5.697	1,795,787	5.6301	1.73%
2016-06-24	0	8.100	8.070	8.100	7.810	8.260	857,000	6,880,132	8.0282	5.580	5.559	5.580	5.380	5.690	1,244,130	5.5301	-1.70%
2016-06-23	0	8.240	8.230	8.240	8.080	8.240	983,200	8,047,184	8.1847	5.676	5.669	5.676	5.566	5.676	1,427,339	5.6379	1.73%
2016-06-22	0	8.100	8.100	8.120	7.960	8.170	1,828,600	14,597,266	7.9828	5.580	5.580	5.593	5.483	5.628	2,654,629	5.4988	2.02%
2016-06-21	0	7.940	7.930	7.940	7.920	8.000	1,677,600	13,319,271	7.9395	5.469	5.462	5.469	5.456	5.511	2,435,418	5.4690	0.00%
2016-06-20	0	7.940	7.930	7.940	7.830	7.950	1,319,800	10,408,929	7.8867	5.469	5.462	5.469	5.394	5.476	1,915,990	5.4327	1.15%
2016-06-17	0	7.850	7.810	7.860	7.700	7.870	1,394,862	10,880,858	7.8007	5.407	5.380	5.414	5.304	5.421	2,024,960	5.3734	1.29%
2016-06-16	0	7.750	7.750	7.780	7.750	7.830	1,290,600	10,027,550	7.7697	5.338	5.338	5.359	5.338	5.394	1,873,600	5.3520	-0.90%
2016-06-15	0	7.820	7.810	7.820	7.710	7.900	1,160,600	9,056,996	7.8037	5.387	5.380	5.387	5.311	5.442	1,684,875	5.3755	0.39%
2016-06-14	0	7.790	7.760	7.790	7.750	7.850	1,427,000	11,122,804	7.7945	5.366	5.345	5.366	5.338	5.407	2,071,615	5.3691	0.26%
2016-06-13	0	7.770	7.730	7.820	7.590	7.850	1,272,000	10,097,738	7.9385	5.352	5.325	5.387	5.228	5.407	1,846,597	5.4683	-2.56%
2016-06-10	0	8.530	8.510	8.520	8.500	8.780	1,240,400	10,676,692	8.6075	5.493	5.480	5.486	5.474	5.654	1,926,236	5.5428	-1.50%
2016-06-08	0	8.660	8.590	8.670	8.570	8.890	2,233,400	19,441,844	8.7050	5.577	5.532	5.583	5.519	5.725	3,468,281	5.6056	-1.81%
2016-06-07	0	8.820	8.790	8.820	8.750	8.890	2,424,500	21,341,621	8.8025	5.680	5.660	5.680	5.635	5.725	3,765,043	5.6684	0.23%
2016-06-06	0	8.800	8.750	8.790	8.720	8.810	1,250,800	10,967,000	8.7680	5.667	5.635	5.660	5.615	5.673	1,942,386	5.6461	0.80%
2016-06-03	0	8.730	8.720	8.770	8.710	8.890	1,347,600	11,804,736	8.7598	5.622	5.615	5.647	5.609	5.725	2,092,708	5.6409	-0.91%
2016-06-02	0	8.810	8.770	8.810	8.740	8.880	1,130,800	9,946,654	8.7961	5.673	5.647	5.673	5.628	5.718	1,756,036	5.6643	-0.34%
2016-06-01	0	8.840	8.840	8.850	8.700	8.840	1,110,400	9,757,598	8.7875	5.693	5.693	5.699	5.602	5.693	1,724,357	5.6587	0.57%
2016-05-31	0	8.790	8.790	8.800	8.750	8.890	1,320,200	11,632,992	8.8115	5.660	5.660	5.667	5.635	5.725	2,050,159	5.6742	1.27%
2016-05-30	0	8.680	8.680	8.690	8.670	8.860	1,432,400	12,527,663	8.7459	5.589	5.589	5.596	5.583	5.705	2,224,396	5.6319	-0.46%
2016-05-27	0	8.720	8.710	8.720	8.500	8.780	1,191,400	10,327,188	8.6681	5.615	5.609	5.615	5.474	5.654	1,850,143	5.5818	0.46%
2016-05-26	0	8.680	8.600	8.680	8.410	8.800	2,532,000	21,658,860	8.5541	5.589	5.538	5.589	5.416	5.667	3,931,981	5.5084	-1.92%
2016-05-25	0	8.850	8.800	8.860	8.510	8.860	1,249,400	10,895,254	8.7204	5.699	5.667	5.705	5.480	5.705	1,940,212	5.6155	2.43%
2016-05-24	0	8.640	8.640	8.700	8.500	8.730	1,253,800	10,789,746	8.6056	5.564	5.564	5.602	5.474	5.622	1,947,045	5.5416	-0.58%
2016-05-23	0	8.690	8.610	8.620	8.580	8.770	1,444,200	12,478,969	8.6407	5.596	5.544	5.551	5.525	5.647	2,242,720	5.5642	0.46%
2016-05-20	0	8.650	8.560	8.650	8.480	8.690	1,178,000	10,133,145	8.6020	5.570	5.512	5.570	5.461	5.596	1,829,334	5.5393	0.58%
2016-05-19	0	8.600	8.580	8.670	8.450	8.700	1,211,000	10,380,032	8.5715	5.538	5.525	5.583	5.441	5.602	1,880,580	5.5196	-0.46%
2016-05-18	0	8.640	8.610	8.640	8.450	8.650	1,251,855	10,727,034	8.5689	5.564	5.544	5.564	5.441	5.570	1,944,025	5.5180	2.25%
2016-05-17	0	8.450	8.450	8.510	8.430	8.810	1,467,240	12,548,000	8.5521	5.441	5.441	5.480	5.429	5.673	2,278,499	5.5071	-3.87%
2016-05-16	0	8.790	8.770	8.820	8.650	8.860	1,201,600	10,540,491	8.7720	5.660	5.647	5.680	5.570	5.705	1,865,983	5.6488	0.80%
2016-05-13	0	8.720	8.710	8.730	8.660	8.790	1,235,800	10,798,161	8.7378	5.615	5.609	5.622	5.577	5.660	1,919,093	5.6267	-0.11%
2016-05-12	0	8.730	8.720	8.790	8.650	8.800	1,402,200	12,247,383	8.7344	5.622	5.615	5.660	5.570	5.667	2,177,498	5.6245	0.46%
2016-05-11	0	8.690	8.670	8.690	8.490	8.730	1,389,400	12,052,746	8.6748	5.596	5.583	5.596	5.467	5.622	2,157,620	5.5861	1.05%
2016-05-10	0	8.600	8.580	8.620	8.490	8.640	1,225,800	10,513,953	8.5772	5.538	5.525	5.551	5.467	5.564	1,903,563	5.5233	0.58%
2016-05-09	0	8.550	8.520	8.570	8.370	8.590	1,439,400	12,272,186	8.5259	5.506	5.486	5.519	5.390	5.532	2,235,266	5.4903	1.18%
2016-05-06	0	8.450	8.450	8.460	8.370	8.890	3,121,511	26,760,135	8.5728	5.441	5.441	5.448	5.390	5.725	4,847,442	5.5205	-4.41%
2016-05-05	0	8.840	8.830	8.860	8.780	8.870	1,285,000	11,320,717	8.8099	5.693	5.686	5.705	5.654	5.712	1,995,496	5.6731	0.00%
2016-05-04	0	8.840	8.810	8.890	8.780	8.890	1,492,400	13,178,438	8.8304	5.693	5.673	5.725	5.654	5.725	2,317,571	5.6863	-0.34%
2016-05-03	0	8.870	8.850	8.920	8.770	8.960	3,235,400	28,667,768	8.8607	5.712	5.699	5.744	5.647	5.770	5,024,302	5.7058	0.45%
2016-04-29	0	8.830	8.830	8.840	8.810	9.040	1,299,000	11,498,984	8.8522	5.686	5.686	5.693	5.673	5.821	2,017,237	5.7004	-1.23%
2016-04-28	0	8.940	8.880	8.940	8.780	8.970	1,242,800	11,043,620	8.8861	5.757	5.718	5.757	5.654	5.776	1,929,963	5.7222	0.00%
2016-04-27	0	8.940	8.910	8.950	8.810	9.010	1,326,600	11,769,344	8.8718	5.757	5.738	5.763	5.673	5.802	2,060,097	5.7130	0.22%
2016-04-26	0	8.920	8.900	8.920	8.800	9.060	1,607,400	14,249,090	8.8647	5.744	5.731	5.744	5.667	5.834	2,496,156	5.7084	-0.11%
2016-04-25	0	8.930	8.990	9.000	8.840	9.090	1,536,000	13,791,786	8.9790	5.750	5.789	5.796	5.693	5.854	2,385,278	5.7820	-1.22%
2016-04-22	0	9.040	9.040	9.050	9.000	9.120	1,323,400	11,957,572	9.0355	5.821	5.821	5.828	5.796	5.873	2,055,128	5.8184	-0.55%
2016-04-21	0	9.090	9.070	9.100	8.980	9.150	3,206,000	28,945,650	9.0286	5.854	5.841	5.860	5.783	5.892	4,978,646	5.8140	1.34%
2016-04-20	0	8.970	8.960	8.990	8.880	9.170	1,992,400	17,939,235	9.0038	5.776	5.770	5.789	5.718	5.905	3,094,028	5.7980	-1.43%
2016-04-19	0	9.100	9.100	9.110	8.850	9.140	1,404,000	12,639,596	9.0026	5.860	5.860	5.866	5.699	5.886	2,180,293	5.7972	2.94%
2016-04-18	0	8.840	8.810	8.820	8.800	9.000	1,510,312	13,331,305	8.8269	5.693	5.673	5.680	5.667	5.796	2,345,386	5.6841	-1.78%
2016-04-15	0	9.000	8.990	9.000	8.950	9.160	3,725,400	33,553,010	9.0066	5.796	5.789	5.796	5.763	5.899	5,785,230	5.7998	-0.33%
2016-04-14	0	9.030	9.030	9.050	8.930	9.200	2,208,000	19,940,944	9.0312	5.815	5.815	5.828	5.750	5.924	3,428,837	5.8157	0.56%
2016-04-13	0	8.980	8.970	9.000	8.780	9.150	2,784,600	25,077,808	9.0059	5.783	5.776	5.796	5.654	5.892	4,324,248	5.7993	2.86%
2016-04-12	0	8.730	8.730	8.750	8.590	8.830	2,241,700	19,586,759	8.7375	5.622	5.622	5.635	5.532	5.686	3,481,170	5.6265	1.04%
2016-04-11	0	8.640	8.650	8.670	8.400	8.800	3,656,800	31,653,350	8.6560	5.564	5.570	5.583	5.409	5.667	5,678,700	5.5740	1.77%
2016-04-08	0	8.490	8.450	8.500	8.240	8.500	1,524,600	12,840,592	8.4223	5.467	5.441	5.474	5.306	5.474	2,367,574	5.4235	0.47%
2016-04-07	0	8.450	8.420	8.450	8.300	8.490	1,815,000	15,237,939	8.3956	5.441	5.422	5.441	5.345	5.467	2,818,541	5.4063	1.68%
2016-04-06	0	8.310	8.310	8.350	8.200	8.590	1,319,000	11,006,258	8.3444	5.351	5.351	5.377	5.280	5.532	2,048,295	5.3734	-0.48%
2016-04-05	0	8.350	8.350	8.370	8.150	8.460	1,887,000	15,733,734	8.3380	5.377	5.377	5.390	5.248	5.448	2,930,351	5.3692	-1.88%
2016-04-01	0	8.510	8.510	8.520	8.380	8.720	1,849,400	15,689,275	8.4834	5.480	5.480	5.486	5.396	5.615	2,871,961	5.4629	-1.62%
2016-03-31	0	8.650	8.650	8.660	8.300	8.660	2,423,000	20,686,602	8.5376	5.570	5.570	5.577	5.345	5.577	3,762,713	5.4978	3.97%
2016-03-30	0	8.320	8.320	8.340	8.210	8.630	3,615,600	30,012,560	8.3009	5.358	5.358	5.371	5.287	5.557	5,614,720	5.3453	-0.95%
2016-03-29	0	8.400	8.380	8.410	8.120	8.420	3,009,600	24,903,687	8.2747	5.409	5.396	5.416	5.229	5.422	4,673,654	5.3285	1.45%
2016-03-24	0	8.280	8.260	8.290	7.800	8.340	12,609,000	102,203,842	8.1056	5.332	5.319	5.338	5.023	5.371	19,580,707	5.2196	2.48%
2016-03-23	0	8.080	8.070	8.080	7.970	8.240	5,447,000	44,032,806	8.0839	5.203	5.197	5.203	5.132	5.306	8,458,729	5.2056	1.89%
2016-03-22	0	7.930	7.940	7.950	7.300	7.960	14,979,000	115,042,638	7.6803	5.107	5.113	5.119	4.701	5.126	23,261,116	4.9457	14.76%
2016-03-21	0	6.910	6.900	6.910	6.820	6.970	3,285,200	22,690,887	6.9070	4.450	4.443	4.450	4.392	4.488	5,101,637	4.4478	1.92%
2016-03-18	0	6.780	6.590	6.720	6.730	7.050	5,780,008	40,128,507	6.9426	4.366	4.244	4.327	4.334	4.540	8,975,862	4.4707	-1.74%
2016-03-17	0	6.900	6.880	6.900	6.730	6.920	4,271,200	29,211,580	6.8392	4.443	4.430	4.443	4.334	4.456	6,632,811	4.4041	3.76%
2016-03-16	0	6.650	6.630	6.660	6.540	6.780	1,623,300	10,790,428	6.6472	4.282	4.269	4.289	4.211	4.366	2,520,847	4.2805	-0.60%
2016-03-15	0	6.690	6.670	6.700	6.610	6.730	1,802,200	12,066,982	6.6957	4.308	4.295	4.314	4.257	4.334	2,798,664	4.3117	0.30%
2016-03-14	0	6.670	6.670	6.680	6.630	6.880	3,891,800	26,523,658	6.8153	4.295	4.295	4.302	4.269	4.430	6,043,635	4.3887	-2.49%
2016-03-11	0	6.840	6.830	6.870	6.720	6.930	1,307,784	9,001,265	6.8828	4.405	4.398	4.424	4.327	4.463	2,030,878	4.4322	-0.58%
2016-03-10	0	6.880	6.840	6.900	6.830	6.920	1,699,600	11,665,330	6.8636	4.430	4.405	4.443	4.398	4.456	2,639,335	4.4198	1.33%
2016-03-09	0	6.790	6.760	6.790	6.570	7.050	3,000,600	20,269,620	6.7552	4.372	4.353	4.372	4.231	4.540	4,659,677	4.3500	-3.69%
2016-03-08	0	7.050	7.020	7.050	6.950	7.180	1,425,800	10,069,784	7.0626	4.540	4.521	4.540	4.475	4.624	2,214,146	4.5479	-1.40%
2016-03-07	0	7.150	7.130	7.150	6.940	7.210	2,183,800	15,580,092	7.1344	4.604	4.591	4.604	4.469	4.643	3,391,256	4.5942	2.29%
2016-03-04	0	6.990	6.980	6.990	6.790	7.000	2,838,200	19,598,405	6.9052	4.501	4.495	4.501	4.372	4.508	4,407,484	4.4466	3.56%
2016-03-03	0	6.750	6.730	6.790	6.640	6.850	2,825,000	19,160,188	6.7824	4.347	4.334	4.372	4.276	4.411	4,386,985	4.3675	-0.44%
2016-03-02	0	6.780	6.760	6.790	6.610	6.830	2,721,150	18,402,350	6.7627	4.366	4.353	4.372	4.257	4.398	4,225,715	4.3548	4.15%
2016-03-01	0	6.510	6.480	6.530	6.400	6.640	1,309,800	8,490,624	6.4824	4.192	4.173	4.205	4.121	4.276	2,034,008	4.1743	-0.61%
2016-02-29	0	6.550	6.520	6.570	6.370	6.740	1,812,800	11,767,553	6.4914	4.218	4.199	4.231	4.102	4.340	2,815,125	4.1801	-1.65%
2016-02-26	0	6.660	6.640	6.660	6.480	6.790	1,859,400	12,367,380	6.6513	4.289	4.276	4.289	4.173	4.372	2,887,490	4.2831	0.15%
2016-02-25	0	6.650	6.640	6.660	6.560	6.970	2,874,400	19,128,395	6.6547	4.282	4.276	4.289	4.224	4.488	4,463,699	4.2853	-5.81%
2016-02-24	0	7.060	7.040	7.060	6.960	7.110	1,585,200	11,163,240	7.0422	4.546	4.533	4.546	4.482	4.578	2,461,681	4.5348	-0.14%
2016-02-23	0	7.070	7.060	7.080	6.910	7.100	2,106,800	14,823,661	7.0361	4.553	4.546	4.559	4.450	4.572	3,271,682	4.5309	0.71%
2016-02-22	0	7.020	6.990	7.010	6.750	7.100	2,408,400	16,878,043	7.0080	4.521	4.501	4.514	4.347	4.572	3,740,041	4.5128	4.93%
2016-02-19	0	6.690	6.670	6.700	6.570	6.730	678,400	4,507,237	6.6439	4.308	4.295	4.314	4.231	4.334	1,053,498	4.2784	-0.15%
2016-02-18	0	6.700	6.680	6.700	6.650	6.850	2,176,000	14,628,510	6.7227	4.314	4.302	4.314	4.282	4.411	3,379,143	4.3291	0.75%
2016-02-17	0	6.650	6.600	6.620	6.590	6.840	1,583,200	10,577,358	6.6810	4.282	4.250	4.263	4.244	4.405	2,458,575	4.3022	2.31%
2016-02-16	0	6.500	6.500	6.530	6.320	6.650	1,542,200	10,020,039	6.4972	4.186	4.186	4.205	4.070	4.282	2,394,906	4.1839	1.88%
2016-02-15	0	6.380	6.350	6.370	6.100	6.480	1,515,800	9,686,700	6.3905	4.108	4.089	4.102	3.928	4.173	2,353,909	4.1152	6.51%
2016-02-12	0	5.990	5.970	6.000	5.970	6.130	1,275,614	7,682,109	6.0223	3.857	3.844	3.864	3.844	3.947	1,980,920	3.8781	-3.23%
2016-02-11	0	6.190	6.180	6.200	6.180	6.520	804,600	5,029,302	6.2507	3.986	3.980	3.992	3.980	4.199	1,249,476	4.0251	-6.21%
2016-02-05	0	6.600	6.590	6.600	6.590	6.720	449,100	2,993,158	6.6648	4.250	4.244	4.250	4.244	4.327	697,414	4.2918	-1.05%
2016-02-04	0	6.670	6.660	6.680	6.630	6.730	587,800	3,932,839	6.6908	4.295	4.289	4.302	4.269	4.334	912,804	4.3085	-0.15%
2016-02-03	0	6.680	6.680	6.700	6.660	6.800	930,200	6,254,436	6.7238	4.302	4.302	4.314	4.289	4.379	1,444,522	4.3298	-2.91%
2016-02-02	0	6.880	6.860	6.920	6.870	7.010	655,200	4,541,968	6.9322	4.430	4.417	4.456	4.424	4.514	1,017,470	4.4640	-1.15%
2016-02-01	0	6.960	6.940	6.960	6.920	7.140	540,600	3,794,083	7.0183	4.482	4.469	4.482	4.456	4.598	839,506	4.5194	-1.14%
2016-01-29	0	7.040	7.000	7.060	6.700	7.080	1,775,300	12,270,994	6.9121	4.533	4.508	4.546	4.314	4.559	2,756,890	4.4510	5.23%
2016-01-28	0	6.690	6.700	6.730	6.540	7.110	1,190,326	8,213,379	6.9001	4.308	4.314	4.334	4.211	4.578	1,848,475	4.4433	-5.11%
2016-01-27	0	7.050	7.010	7.030	7.020	7.450	1,303,000	9,242,270	7.0931	4.540	4.514	4.527	4.521	4.797	2,023,448	4.5676	-3.82%
2016-01-26	0	7.330	7.320	7.350	7.270	7.690	639,400	4,746,970	7.4241	4.720	4.714	4.733	4.682	4.952	992,934	4.7808	-3.04%
2016-01-25	0	7.560	7.560	7.580	7.560	7.880	873,600	6,654,169	7.6170	4.868	4.868	4.881	4.868	5.074	1,356,627	4.9049	-3.08%
2016-01-22	0	7.800	7.800	7.810	7.700	8.250	2,024,200	15,828,206	7.8195	5.023	5.023	5.029	4.958	5.313	3,143,411	5.0354	-2.38%
2016-01-21	0	7.990	7.990	8.000	7.880	8.500	1,759,800	14,633,856	8.3156	5.145	5.145	5.152	5.074	5.474	2,732,820	5.3549	-5.33%
2016-01-20	0	8.440	8.440	8.480	8.380	8.700	834,600	7,111,671	8.5211	5.435	5.435	5.461	5.396	5.602	1,296,063	5.4871	-3.32%
2016-01-19	0	8.730	8.730	8.750	8.500	8.970	302,400	2,636,420	8.7183	5.622	5.622	5.635	5.474	5.776	469,602	5.6142	2.22%
2016-01-18	0	8.540	8.530	8.540	8.490	8.580	168,200	1,435,698	8.5357	5.499	5.493	5.499	5.467	5.525	261,200	5.4965	-0.47%
2016-01-15	0	8.580	8.540	8.650	8.500	8.810	1,001,800	8,655,732	8.6402	5.525	5.499	5.570	5.474	5.673	1,555,710	5.5638	-1.94%
2016-01-14	0	8.750	8.750	8.810	8.690	8.950	307,200	2,704,524	8.8038	5.635	5.635	5.673	5.596	5.763	477,056	5.6692	-2.45%
2016-01-13	0	8.970	8.970	8.980	8.960	9.190	246,600	2,232,412	9.0528	5.776	5.776	5.783	5.770	5.918	382,949	5.8295	0.11%
2016-01-12	0	8.960	8.960	9.000	8.960	9.300	749,790	6,820,270	9.0962	5.770	5.770	5.796	5.770	5.989	1,164,360	5.8575	-0.99%
2016-01-11	0	9.050	9.040	9.050	8.900	9.500	757,200	6,985,696	9.2257	5.828	5.821	5.828	5.731	6.118	1,175,867	5.9409	-1.20%
2016-01-08	0	9.160	9.160	9.200	9.150	9.350	322,400	2,981,906	9.2491	5.899	5.899	5.924	5.892	6.021	500,660	5.9560	-0.43%
2016-01-07	0	9.200	9.190	9.250	9.160	9.480	1,132,200	10,574,727	9.3400	5.924	5.918	5.957	5.899	6.105	1,758,211	6.0145	-2.85%
2016-01-06	0	9.470	9.460	9.470	9.160	9.520	1,571,800	14,631,518	9.3088	6.098	6.092	6.098	5.899	6.130	2,440,872	5.9944	3.27%
2016-01-05	0	9.170	9.130	9.200	9.140	9.500	578,400	5,320,592	9.1988	5.905	5.879	5.924	5.886	6.118	898,206	5.9236	-1.93%
2016-01-04	0	9.350	9.320	9.330	9.200	9.500	842,284	7,895,888	9.3744	6.021	6.002	6.008	5.924	6.118	1,307,996	6.0366	-1.37%
2015-12-31	0	9.480	9.470	9.480	9.150	9.530	703,800	6,666,448	9.4721	6.105	6.098	6.105	5.892	6.137	1,092,942	6.0995	1.72%
2015-12-30	0	9.320	9.300	9.340	9.300	9.440	293,700	2,743,932	9.3426	6.002	5.989	6.014	5.989	6.079	456,091	6.0162	-1.17%
2015-12-29	0	9.430	9.410	9.430	9.400	9.560	205,800	1,943,806	9.4451	6.072	6.060	6.072	6.053	6.156	319,590	6.0822	-1.05%
2015-12-28	0	9.530	9.520	9.530	9.490	9.790	230,800	2,229,055	9.6580	6.137	6.130	6.137	6.111	6.304	358,413	6.2192	-2.26%
2015-12-24	0	9.750	9.750	9.800	9.750	9.890	39,200	382,986	9.7701	6.279	6.279	6.311	6.279	6.369	60,874	6.2914	-1.02%
2015-12-23	0	9.850	9.840	9.890	9.700	9.990	323,790	3,192,847	9.8609	6.343	6.336	6.369	6.246	6.433	502,818	6.3499	-0.30%
2015-12-22	0	9.880	9.820	9.890	9.820	9.940	90,800	894,566	9.8520	6.362	6.324	6.369	6.324	6.401	141,005	6.3442	-1.10%
2015-12-21	0	9.990	9.940	9.990	9.800	10.02	339,600	3,380,645	9.9548	6.433	6.401	6.433	6.311	6.452	527,370	6.4104	-0.50%
2015-12-18	0	10.04	9.980	10.04	9.400	10.04	2,454,278	23,964,955	9.7646	6.465	6.427	6.465	6.053	6.465	3,811,286	6.2879	4.91%
2015-12-17	0	9.570	9.490	9.580	9.430	9.660	671,800	6,412,184	9.5448	6.163	6.111	6.169	6.072	6.221	1,043,248	6.1464	-0.83%
2015-12-16	0	9.650	9.600	9.650	9.220	9.660	371,800	3,503,234	9.4224	6.214	6.182	6.214	5.937	6.221	577,374	6.0675	5.35%
2015-12-15	0	9.160	9.130	9.220	9.040	9.390	648,984	5,926,337	9.1317	5.899	5.879	5.937	5.821	6.047	1,007,817	5.8804	-0.11%
2015-12-14	0	9.170	9.160	9.210	9.100	9.350	594,200	5,454,144	9.1790	5.905	5.899	5.931	5.860	6.021	922,742	5.9108	-2.24%
2015-12-11	0	9.380	9.370	9.400	9.330	9.480	98,750	927,402	9.3914	6.040	6.034	6.053	6.008	6.105	153,350	6.0476	-0.53%
2015-12-10	0	9.430	9.410	9.420	9.390	9.450	319,000	3,001,351	9.4086	6.072	6.060	6.066	6.047	6.085	495,380	6.0587	0.43%
2015-12-09	0	9.390	9.390	9.400	9.350	9.520	157,600	1,484,352	9.4185	6.047	6.047	6.053	6.021	6.130	244,739	6.0650	-1.88%
2015-12-08	0	9.570	9.550	9.570	9.530	9.690	347,000	3,344,302	9.6378	6.163	6.150	6.163	6.137	6.240	538,862	6.2062	-1.24%
2015-12-07	0	9.690	9.680	9.690	9.620	9.790	57,800	559,974	9.6881	6.240	6.233	6.240	6.195	6.304	89,758	6.2387	0.83%
2015-12-04	0	9.610	9.590	9.650	9.520	9.740	270,400	2,608,204	9.6457	6.188	6.175	6.214	6.130	6.272	419,908	6.2114	-1.94%
2015-12-03	0	9.800	9.790	9.800	9.780	9.920	355,400	3,491,268	9.8235	6.311	6.304	6.311	6.298	6.388	551,906	6.3258	-1.21%
2015-12-02	0	9.920	9.890	9.920	9.860	10.02	994,600	9,875,969	9.9296	6.388	6.369	6.388	6.349	6.452	1,544,529	6.3942	0.40%
2015-12-01	0	9.880	9.880	9.890	9.880	9.980	1,206,200	11,956,138	9.9122	6.362	6.362	6.369	6.362	6.427	1,873,126	6.3830	-0.10%
2015-11-30	0	9.890	9.850	9.970	9.850	10.04	384,786	3,820,682	9.9294	6.369	6.343	6.420	6.343	6.465	597,540	6.3940	-1.88%
2015-11-27	0	10.08	9.990	10.10	9.910	10.20	312,400	3,124,462	10.002	6.491	6.433	6.504	6.382	6.568	485,131	6.4405	-0.20%
2015-11-26	0	10.10	10.08	10.14	10.00	10.16	593,240	6,002,630	10.118	6.504	6.491	6.530	6.440	6.543	921,251	6.5157	1.00%
2015-11-25	0	10.00	9.990	10.04	9.850	10.12	636,400	6,360,924	9.9952	6.440	6.433	6.465	6.343	6.517	988,275	6.4364	-0.20%
2015-11-24	0	10.02	10.00	10.06	9.840	10.14	781,800	7,795,955	9.9718	6.452	6.440	6.478	6.336	6.530	1,214,069	6.4213	0.50%
2015-11-23	0	9.970	9.930	9.990	9.810	10.02	3,474,600	34,661,672	9.9757	6.420	6.394	6.433	6.317	6.452	5,395,759	6.4239	1.63%
2015-11-20	0	9.810	9.800	9.810	9.750	10.04	282,800	2,789,960	9.8655	6.317	6.311	6.317	6.279	6.465	439,164	6.3529	0.62%
2015-11-19	0	9.750	9.750	9.800	9.710	10.26	1,178,999	11,693,279	9.9180	6.279	6.279	6.311	6.253	6.607	1,830,885	6.3867	-2.69%
2015-11-18	0	10.02	10.02	10.08	10.00	10.22	407,600	4,108,156	10.079	6.452	6.452	6.491	6.440	6.581	632,968	6.4903	-2.34%
2015-11-17	0	10.26	10.22	10.26	10.12	10.54	220,400	2,262,108	10.264	6.607	6.581	6.607	6.517	6.787	342,263	6.6093	1.58%
2015-11-16	0	10.10	10.10	10.12	10.10	10.28	240,600	2,439,836	10.141	6.504	6.504	6.517	6.504	6.620	373,631	6.5301	-1.75%
2015-11-13	0	10.28	10.28	10.32	10.26	10.50	413,800	4,272,056	10.324	6.620	6.620	6.646	6.607	6.761	642,596	6.6481	-3.02%
2015-11-12	0	10.60	10.52	10.60	10.46	10.74	25,800	272,468	10.561	6.826	6.774	6.826	6.736	6.916	40,065	6.8006	1.15%
2015-11-11	0	10.48	10.48	10.50	10.20	10.60	49,400	517,004	10.466	6.749	6.749	6.761	6.568	6.826	76,714	6.7394	0.38%
2015-11-10	0	10.44	10.42	10.46	10.42	10.80	584,800	6,135,756	10.492	6.723	6.710	6.736	6.710	6.955	908,145	6.7564	-3.33%
2015-11-09	0	10.80	10.80	10.90	10.78	11.00	977,800	10,638,748	10.880	6.955	6.955	7.019	6.942	7.083	1,518,440	7.0064	-1.28%
2015-11-06	0	10.94	10.86	10.96	10.76	10.96	98,300	1,068,146	10.866	7.045	6.993	7.058	6.929	7.058	152,652	6.9973	0.37%
2015-11-05	0	10.90	10.90	10.94	10.80	11.02	428,800	4,692,656	10.944	7.019	7.019	7.045	6.955	7.096	665,890	7.0472	-1.09%
2015-11-04	0	11.02	10.96	11.02	10.90	11.16	265,000	2,920,488	11.021	7.096	7.058	7.096	7.019	7.186	411,523	7.0968	0.73%
2015-11-03	0	10.94	10.94	10.98	10.72	11.20	346,000	3,794,344	10.966	7.045	7.045	7.071	6.903	7.212	537,309	7.0618	-0.91%
2015-11-02	0	11.04	11.00	11.08	10.72	11.12	1,063,600	11,700,324	11.001	7.109	7.083	7.135	6.903	7.161	1,651,681	7.0839	2.22%
2015-10-30	0	10.80	10.76	10.80	10.46	11.06	2,033,800	21,758,408	10.698	6.955	6.929	6.955	6.736	7.122	3,158,319	6.8892	3.05%
2015-10-29	0	10.48	10.46	10.48	10.32	10.58	623,600	6,494,780	10.415	6.749	6.736	6.749	6.646	6.813	968,398	6.7067	1.55%
2015-10-28	0	10.32	10.32	10.38	10.30	10.50	995,600	10,338,356	10.384	6.646	6.646	6.684	6.633	6.761	1,546,082	6.6868	-1.15%
2015-10-27	0	10.44	10.42	10.50	10.32	10.58	407,600	4,256,152	10.442	6.723	6.710	6.761	6.646	6.813	632,968	6.7241	-0.57%
2015-10-26	0	10.50	10.46	10.50	10.38	10.68	846,400	8,829,864	10.432	6.761	6.736	6.761	6.684	6.877	1,314,387	6.7179	0.77%
2015-10-23	0	10.42	10.42	10.50	10.28	10.68	421,800	4,394,072	10.417	6.710	6.710	6.761	6.620	6.877	655,020	6.7083	-0.76%
2015-10-22	0	10.50	10.50	10.54	10.18	10.66	501,600	5,263,258	10.493	6.761	6.761	6.787	6.555	6.865	778,942	6.7569	-0.19%
2015-10-20	0	10.52	10.50	10.52	10.42	10.56	134,000	1,408,300	10.510	6.774	6.761	6.774	6.710	6.800	208,091	6.7677	-1.31%
2015-10-19	0	10.66	10.52	10.78	10.50	11.10	432,000	4,591,504	10.629	6.865	6.774	6.942	6.761	7.148	670,859	6.8442	-2.02%
2015-10-16	0	10.88	10.86	10.88	10.86	11.10	1,249,400	13,620,860	10.902	7.006	6.993	7.006	6.993	7.148	1,940,212	7.0203	-0.73%
2015-10-15	0	10.96	10.90	10.96	10.74	11.10	598,350	6,561,263	10.966	7.058	7.019	7.058	6.916	7.148	929,187	7.0613	2.05%
2015-10-14	0	10.74	10.64	10.74	10.54	10.82	379,435	4,055,545	10.688	6.916	6.852	6.916	6.787	6.968	589,230	6.8828	1.32%
2015-10-13	0	10.60	10.58	10.60	10.50	10.70	422,800	4,472,612	10.579	6.826	6.813	6.826	6.761	6.890	656,573	6.8121	1.15%
2015-10-12	0	10.48	10.46	10.50	10.34	10.70	980,600	10,307,196	10.511	6.749	6.736	6.761	6.658	6.890	1,522,789	6.7686	0.77%
2015-10-09	0	10.40	10.32	10.40	10.00	10.46	224,600	2,323,936	10.347	6.697	6.646	6.697	6.440	6.736	348,785	6.6630	0.39%
2015-10-08	0	10.36	10.30	10.36	10.26	10.50	16,400	170,548	10.399	6.671	6.633	6.671	6.607	6.761	25,468	6.6966	-2.08%
2015-10-07	0	10.58	10.58	10.68	10.08	10.68	478,200	4,975,032	10.404	6.813	6.813	6.877	6.491	6.877	742,604	6.6994	4.75%
2015-10-06	0	10.10	9.950	10.10	9.900	10.10	164,600	1,653,262	10.044	6.504	6.407	6.504	6.375	6.504	255,610	6.4679	1.81%
2015-10-05	0	9.920	9.920	9.990	9.820	10.20	53,000	529,256	9.9860	6.388	6.388	6.433	6.324	6.568	82,305	6.4305	-1.59%
2015-10-02	0	10.08	10.02	10.08	9.640	10.20	686,400	6,835,422	9.9584	6.491	6.452	6.491	6.208	6.568	1,065,921	6.4127	1.82%
2015-09-30	0	9.900	9.900	9.940	9.420	9.940	429,200	4,170,447	9.7168	6.375	6.375	6.401	6.066	6.401	666,511	6.2571	4.87%
2015-09-29	0	9.440	9.390	9.440	9.340	9.770	194,600	1,862,121	9.5690	6.079	6.047	6.079	6.014	6.291	302,197	6.1619	-1.97%
2015-09-25	0	9.630	9.600	9.720	9.540	10.26	203,000	1,975,196	9.7300	6.201	6.182	6.259	6.143	6.607	315,242	6.2657	-6.14%
2015-09-24	0	10.26	10.12	10.26	9.450	10.38	56,800	555,382	9.7779	6.607	6.517	6.607	6.085	6.684	88,206	6.2964	8.34%
2015-09-23	0	9.470	9.470	9.530	9.390	9.820	959,000	9,233,810	9.6286	6.098	6.098	6.137	6.047	6.324	1,489,246	6.2003	-3.37%
2015-09-22	0	9.800	9.750	9.800	9.630	10.00	99,400	975,032	9.8092	6.311	6.279	6.311	6.201	6.440	154,360	6.3166	-2.20%
2015-09-21	0	10.02	10.02	10.06	9.970	10.40	320,845	3,269,343	10.190	6.452	6.452	6.478	6.420	6.697	498,245	6.5617	-0.99%
2015-09-18	0	10.12	10.08	10.28	9.640	10.28	2,742,000	27,656,188	10.086	6.517	6.491	6.620	6.208	6.620	4,258,093	6.4950	5.42%
2015-09-17	0	9.600	9.600	9.740	9.430	10.20	955,600	9,374,288	9.8098	6.182	6.182	6.272	6.072	6.568	1,483,966	6.3171	0.21%
2015-09-16	0	9.580	9.440	9.590	9.400	9.710	278,000	2,672,160	9.6121	6.169	6.079	6.175	6.053	6.253	431,710	6.1897	0.84%
2015-09-15	0	9.500	9.500	9.660	9.400	9.650	68,400	653,194	9.5496	6.118	6.118	6.221	6.053	6.214	106,219	6.1495	-1.66%
2015-09-14	0	9.660	9.600	9.660	9.020	9.900	1,069,400	10,257,018	9.5914	6.221	6.182	6.221	5.808	6.375	1,660,687	6.1764	1.79%
2015-09-11	0	9.490	9.450	9.490	9.270	9.800	191,200	1,817,813	9.5074	6.111	6.085	6.111	5.969	6.311	296,917	6.1223	-1.04%
2015-09-10	0	9.590	9.500	9.590	9.000	9.680	639,500	6,004,720	9.3897	6.175	6.118	6.175	5.796	6.233	993,089	6.0465	-0.10%
2015-09-09	0	9.600	9.590	9.600	9.360	9.790	208,000	2,006,352	9.6459	6.182	6.175	6.182	6.027	6.304	323,006	6.2115	0.31%
2015-09-08	0	9.570	9.570	9.660	9.390	9.670	7,000	67,008	9.5726	6.163	6.163	6.221	6.047	6.227	10,870	6.1643	0.84%
2015-09-07	0	9.490	9.410	9.490	9.320	9.520	494,400	4,689,688	9.4856	6.111	6.060	6.111	6.002	6.130	767,761	6.1083	-0.32%
2015-09-04	0	9.520	9.520	9.560	9.440	9.600	273,200	2,601,960	9.5240	6.130	6.130	6.156	6.079	6.182	424,256	6.1330	-1.96%
2015-09-02	0	9.710	9.710	9.890	9.380	9.710	75,400	725,936	9.6278	6.253	6.253	6.369	6.040	6.253	117,090	6.1998	-3.86%
2015-09-01	0	10.10	9.940	10.10	9.900	10.14	275,800	2,755,290	9.9902	6.504	6.401	6.504	6.375	6.530	428,294	6.4332	-1.94%
2015-08-31	0	10.30	10.30	10.38	9.040	10.50	389,400	3,839,814	9.8608	6.633	6.633	6.684	5.821	6.761	604,705	6.3499	8.19%
2015-08-28	0	9.520	9.400	9.540	8.990	9.620	401,200	3,707,808	9.2418	6.130	6.053	6.143	5.789	6.195	623,030	5.9513	3.82%
2015-08-27	0	9.170	9.060	9.170	8.870	9.450	703,200	6,347,404	9.0265	5.905	5.834	5.905	5.712	6.085	1,092,010	5.8126	4.80%
2015-08-26	0	8.750	8.700	8.780	7.600	8.840	452,800	3,869,614	8.5460	5.635	5.602	5.654	4.894	5.693	703,160	5.5032	3.92%
2015-08-25	0	8.420	8.380	8.450	8.230	8.970	317,200	2,715,278	8.5601	5.422	5.396	5.441	5.300	5.776	492,585	5.5123	0.96%
2015-08-24	0	8.340	8.340	8.350	8.190	9.200	982,000	8,320,926	8.4734	5.371	5.371	5.377	5.274	5.924	1,524,963	5.4565	-11.65%
2015-08-21	0	9.440	9.490	9.550	9.400	10.00	621,200	5,992,398	9.6465	6.079	6.111	6.150	6.053	6.440	964,671	6.2119	-5.98%
2015-08-20	0	10.04	10.04	10.06	10.00	10.42	338,600	3,421,168	10.104	6.465	6.465	6.478	6.440	6.710	525,817	6.5064	-5.10%
2015-08-19	0	10.58	10.52	10.58	10.50	10.70	217,600	2,301,412	10.576	6.813	6.774	6.813	6.761	6.890	337,914	6.8106	-1.49%
2015-08-18	0	10.74	10.62	10.74	10.64	10.92	359,400	3,872,088	10.774	6.916	6.839	6.916	6.852	7.032	558,118	6.9378	-0.56%
2015-08-17	0	10.80	10.80	10.90	10.80	11.16	414,000	4,511,168	10.897	6.955	6.955	7.019	6.955	7.186	642,907	7.0168	-1.46%
2015-08-14	0	10.96	10.84	10.96	10.70	11.10	144,400	1,580,728	10.947	7.058	6.980	7.058	6.890	7.148	224,241	7.0492	-0.36%
2015-08-13	0	11.00	10.88	11.04	10.86	11.18	328,200	3,617,258	11.022	7.083	7.006	7.109	6.993	7.199	509,667	7.0973	1.10%
2015-08-12	0	10.88	10.88	10.90	10.72	11.00	246,600	2,688,424	10.902	7.006	7.006	7.019	6.903	7.083	382,949	7.0203	-1.81%
2015-08-11	0	11.08	11.06	11.08	11.04	11.32	206,800	2,295,616	11.101	7.135	7.122	7.135	7.109	7.290	321,143	7.1483	-2.12%
2015-08-10	0	11.32	11.10	11.34	11.00	11.34	92,200	1,027,948	11.149	7.290	7.148	7.302	7.083	7.302	143,179	7.1795	-0.18%
2015-08-07	0	11.34	11.34	11.40	11.08	11.42	22,400	252,636	11.278	7.302	7.302	7.341	7.135	7.354	34,785	7.2627	0.35%
2015-08-06	0	11.30	11.30	11.36	11.22	11.40	46,000	520,508	11.315	7.277	7.277	7.315	7.225	7.341	71,434	7.2865	-1.74%
2015-08-05	0	11.50	11.50	11.54	11.34	11.60	251,000	2,885,616	11.497	7.405	7.405	7.431	7.302	7.470	389,782	7.4032	0.00%
2015-08-04	0	11.50	11.50	11.52	11.20	11.60	418,000	4,810,230	11.508	7.405	7.405	7.418	7.212	7.470	649,119	7.4104	2.68%
2015-08-03	0	11.20	11.12	11.26	10.72	11.52	481,100	5,364,936	11.151	7.212	7.161	7.251	6.903	7.418	747,107	7.1809	-2.44%
2015-07-31	0	11.48	11.46	11.50	10.94	11.52	492,600	5,509,660	11.185	7.393	7.380	7.405	7.045	7.418	764,966	7.2025	4.17%
2015-07-30	0	11.02	10.98	11.02	10.96	11.10	737,400	8,114,720	11.005	7.096	7.071	7.096	7.058	7.148	1,145,120	7.0864	2.61%
2015-07-29	0	10.74	10.68	10.84	10.54	10.90	306,481	3,279,384	10.700	6.916	6.877	6.980	6.787	7.019	475,939	6.8903	0.00%
2015-07-28	0	10.74	10.74	10.84	10.58	10.90	171,200	1,842,008	10.759	6.916	6.916	6.980	6.813	7.019	265,859	6.9285	-1.65%
2015-07-27	0	10.92	10.90	10.98	10.72	11.38	1,000,632	10,870,669	10.864	7.032	7.019	7.071	6.903	7.328	1,553,897	6.9957	-1.62%
2015-07-24	0	11.10	11.08	11.16	11.08	11.34	900,400	9,998,064	11.104	7.148	7.135	7.186	7.135	7.302	1,398,245	7.1504	-0.89%
2015-07-23	0	11.20	11.20	11.24	11.16	11.62	1,341,389	15,214,289	11.342	7.212	7.212	7.238	7.186	7.483	2,083,063	7.3038	-2.78%
2015-07-22	0	11.52	11.44	11.46	11.38	11.88	598,200	6,943,252	11.607	7.418	7.367	7.380	7.328	7.650	928,954	7.4743	-4.00%
2015-07-21	0	12.00	11.94	12.00	11.90	12.04	1,504,800	18,037,952	11.987	7.727	7.689	7.727	7.663	7.753	2,336,827	7.7190	0.17%
2015-07-20	0	11.98	11.86	11.98	11.82	12.16	825,700	9,897,022	11.986	7.715	7.637	7.715	7.611	7.830	1,282,242	7.7185	0.17%
2015-07-17	0	11.96	11.88	11.96	11.88	12.04	1,867,000	22,351,336	11.972	7.702	7.650	7.702	7.650	7.753	2,899,293	7.7092	0.84%
2015-07-16	0	11.86	11.84	11.88	11.70	12.10	1,183,820	14,049,614	11.868	7.637	7.624	7.650	7.534	7.792	1,838,372	7.6424	-1.17%
2015-07-15	0	12.00	11.98	12.00	11.74	12.40	2,069,000	24,700,892	11.939	7.727	7.715	7.727	7.560	7.985	3,212,981	7.6878	-0.83%
2015-07-14	0	12.10	12.04	12.10	12.04	12.50	1,589,200	19,388,376	12.200	7.792	7.753	7.792	7.753	8.049	2,467,893	7.8562	-0.66%
2015-07-13	0	12.18	12.14	12.16	12.14	12.60	1,148,000	14,069,768	12.256	7.843	7.818	7.830	7.818	8.114	1,782,747	7.8922	-0.98%
2015-07-10	0	12.30	12.18	12.30	12.14	12.78	1,639,400	20,384,864	12.434	7.921	7.843	7.921	7.818	8.230	2,545,849	8.0071	0.82%
2015-07-09	0	12.20	12.00	12.30	11.80	12.30	3,998,800	48,130,748	12.036	7.856	7.727	7.921	7.599	7.921	6,209,797	7.7508	3.39%
2015-07-08	0	11.80	11.76	11.78	10.52	12.10	16,296,800	191,092,788	11.726	7.599	7.573	7.586	6.774	7.792	25,307,548	7.5508	-2.48%
2015-07-07	0	12.10	12.06	12.10	11.90	12.22	11,450,388	137,459,345	12.005	7.792	7.766	7.792	7.663	7.869	17,781,481	7.7305	0.83%
2015-07-06	0	12.00	11.98	12.00	11.62	12.36	18,708,000	223,655,468	11.955	7.727	7.715	7.727	7.483	7.959	29,051,937	7.6985	-2.28%
2015-07-03	0	12.28	11.88	11.90	12.00	12.88	8,751,707	108,210,740	12.365	7.908	7.650	7.663	7.727	8.294	13,590,659	7.9621	-4.06%
2015-07-02	0	12.80	12.70	12.80	12.68	12.90	3,112,200	39,822,128	12.796	8.243	8.178	8.243	8.165	8.307	4,832,983	8.2397	0.79%
2015-06-30	0	12.70	12.70	12.76	12.32	12.76	6,476,800	81,185,156	12.535	8.178	8.178	8.217	7.933	8.217	10,057,921	8.0718	0.79%
2015-06-29	0	12.60	12.60	12.76	12.00	12.80	24,025,606	298,021,337	12.404	8.114	8.114	8.217	7.727	8.243	37,309,728	7.9878	-1.10%
2015-06-26	0	12.74	12.74	12.76	11.72	12.98	88,566,500	1,111,156,148	12.546	8.204	8.204	8.217	7.547	8.358	137,536,262	8.0790