Prices and Webb-site Total Returns

Dali Foods Group Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03799	2015-11-20	2023-08-24	2023-09-04	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
2023-08-31	1	-	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2023-08-24	0	3.730	3.730	3.740	3.730	3.740	131,351,172	490,071,846	3.7310	3.730	3.730	3.740	3.730	3.740	131,351,172	3.7310	0.81%
2023-08-23	0	3.700	3.700	3.710	3.640	3.710	30,446,000	112,059,534	3.6806	3.700	3.700	3.710	3.640	3.710	30,446,000	3.6806	2.21%
2023-08-22	0	3.620	3.620	3.630	3.580	3.660	20,612,500	74,584,187	3.6184	3.620	3.620	3.630	3.580	3.660	20,612,500	3.6184	1.12%
2023-08-21	0	3.580	3.580	3.600	3.560	3.610	43,026,500	154,126,850	3.5821	3.580	3.580	3.600	3.560	3.610	43,026,500	3.5821	0.56%
2023-08-18	0	3.560	3.560	3.570	3.550	3.610	21,196,700	75,685,381	3.5706	3.560	3.560	3.570	3.550	3.610	21,196,700	3.5706	-0.56%
2023-08-17	0	3.580	3.570	3.580	3.560	3.620	30,962,298	110,710,856	3.5757	3.580	3.570	3.580	3.560	3.620	30,962,298	3.5757	-0.56%
2023-08-16	0	3.600	3.590	3.600	3.580	3.650	34,900,797	125,617,961	3.5993	3.600	3.590	3.600	3.580	3.650	34,900,797	3.5993	-1.10%
2023-08-15	0	3.640	3.640	3.650	3.610	3.680	22,641,500	82,135,999	3.6277	3.640	3.640	3.650	3.610	3.680	22,641,500	3.6277	0.55%
2023-08-14	0	3.620	3.610	3.620	3.590	3.620	12,341,630	44,465,378	3.6029	3.620	3.610	3.620	3.590	3.620	12,341,630	3.6029	0.28%
2023-08-11	0	3.610	3.610	3.620	3.610	3.650	8,368,000	30,323,275	3.6237	3.610	3.610	3.620	3.610	3.650	8,368,000	3.6237	0.00%
2023-08-10	0	3.610	3.610	3.620	3.580	3.650	10,191,398	36,749,346	3.6059	3.610	3.610	3.620	3.580	3.650	10,191,398	3.6059	0.00%
2023-08-09	0	3.610	3.600	3.610	3.600	3.630	13,518,178	48,789,566	3.6092	3.610	3.600	3.610	3.600	3.630	13,518,178	3.6092	0.00%
2023-08-08	0	3.610	3.600	3.610	3.600	3.620	8,290,500	29,888,407	3.6051	3.610	3.600	3.610	3.600	3.620	8,290,500	3.6051	0.28%
2023-08-07	0	3.600	3.600	3.610	3.600	3.630	11,307,000	40,781,820	3.6068	3.600	3.600	3.610	3.600	3.630	11,307,000	3.6068	-0.28%
2023-08-04	0	3.610	3.610	3.620	3.600	3.620	9,148,779	33,032,769	3.6106	3.610	3.610	3.620	3.600	3.620	9,148,779	3.6106	0.28%
2023-08-03	0	3.600	3.590	3.600	3.590	3.630	8,242,233	29,736,024	3.6078	3.600	3.590	3.600	3.590	3.630	8,242,233	3.6078	-0.28%
2023-08-02	0	3.610	3.610	3.620	3.610	3.630	7,926,249	28,641,327	3.6135	3.610	3.610	3.620	3.610	3.630	7,926,249	3.6135	-0.28%
2023-08-01	0	3.620	3.620	3.630	3.610	3.650	10,020,733	36,301,618	3.6227	3.620	3.620	3.630	3.610	3.650	10,020,733	3.6227	-0.28%
2023-07-31	0	3.630	3.620	3.630	3.600	3.660	15,527,637	56,236,404	3.6217	3.630	3.620	3.630	3.600	3.660	15,527,637	3.6217	0.28%
2023-07-28	0	3.620	3.600	3.620	3.570	3.620	8,596,100	30,954,547	3.6010	3.620	3.600	3.620	3.570	3.620	8,596,100	3.6010	0.84%
2023-07-27	0	3.590	3.580	3.590	3.580	3.600	4,218,917	15,144,717	3.5897	3.590	3.580	3.590	3.580	3.600	4,218,917	3.5897	0.56%
2023-07-26	0	3.570	3.560	3.570	3.540	3.590	5,544,000	19,825,485	3.5760	3.570	3.560	3.570	3.540	3.590	5,544,000	3.5760	-0.56%
2023-07-25	0	3.590	3.580	3.590	3.550	3.600	6,148,500	21,977,564	3.5745	3.590	3.580	3.590	3.550	3.600	6,148,500	3.5745	0.56%
2023-07-24	0	3.570	3.570	3.580	3.560	3.600	3,807,112	13,605,918	3.5738	3.570	3.570	3.580	3.560	3.600	3,807,112	3.5738	0.28%
2023-07-21	0	3.560	3.560	3.570	3.550	3.590	9,198,000	32,796,729	3.5656	3.560	3.560	3.570	3.550	3.590	9,198,000	3.5656	-0.56%
2023-07-20	0	3.580	3.560	3.580	3.540	3.580	4,315,000	15,369,638	3.5619	3.580	3.560	3.580	3.540	3.580	4,315,000	3.5619	0.85%
2023-07-19	0	3.550	3.540	3.550	3.490	3.560	14,151,673	50,013,106	3.5341	3.550	3.540	3.550	3.490	3.560	14,151,673	3.5341	0.57%
2023-07-18	0	3.530	3.530	3.540	3.490	3.550	16,361,398	57,634,484	3.5226	3.530	3.530	3.540	3.490	3.550	16,361,398	3.5226	0.86%
2023-07-14	0	3.500	3.490	3.500	3.480	3.510	4,297,500	15,033,310	3.4982	3.500	3.490	3.500	3.480	3.510	4,297,500	3.4982	0.57%
2023-07-13	0	3.480	3.480	3.490	3.480	3.500	1,941,500	6,775,520	3.4898	3.480	3.480	3.490	3.480	3.500	1,941,500	3.4898	0.29%
2023-07-12	0	3.470	3.460	3.470	3.430	3.510	5,238,573	18,201,794	3.4746	3.470	3.460	3.470	3.430	3.510	5,238,573	3.4746	-0.57%
2023-07-11	0	3.490	3.480	3.490	3.480	3.510	3,424,500	11,954,860	3.4910	3.490	3.480	3.490	3.480	3.510	3,424,500	3.4910	0.29%
2023-07-10	0	3.480	3.480	3.490	3.480	3.510	4,294,000	14,990,905	3.4911	3.480	3.480	3.490	3.480	3.510	4,294,000	3.4911	0.00%
2023-07-07	0	3.480	3.480	3.490	3.460	3.500	5,229,000	18,198,817	3.4804	3.480	3.480	3.490	3.460	3.500	5,229,000	3.4804	0.29%
2023-07-06	0	3.470	3.460	3.470	3.460	3.480	11,844,000	41,142,061	3.4737	3.470	3.460	3.470	3.460	3.480	11,844,000	3.4737	0.00%
2023-07-05	0	3.470	3.470	3.480	3.470	3.500	4,833,000	16,823,675	3.4810	3.470	3.470	3.480	3.470	3.500	4,833,000	3.4810	-0.86%
2023-07-04	0	3.500	3.490	3.500	3.470	3.500	10,927,540	38,177,805	3.4937	3.500	3.490	3.500	3.470	3.500	10,927,540	3.4937	0.29%
2023-07-03	0	3.490	3.490	3.500	3.490	3.520	9,180,678	32,129,098	3.4996	3.490	3.490	3.500	3.490	3.520	9,180,678	3.4996	-0.29%
2023-06-30	0	3.500	3.490	3.500	3.450	3.510	14,255,500	49,825,152	3.4952	3.500	3.490	3.500	3.450	3.510	14,255,500	3.4952	0.57%
2023-06-29	0	3.480	3.470	3.480	3.420	3.500	21,154,500	72,906,817	3.4464	3.480	3.470	3.480	3.420	3.500	21,154,500	3.4464	-0.57%
2023-06-28	0	3.500	3.490	3.500	3.460	3.590	64,284,562	226,298,015	3.5203	3.500	3.490	3.500	3.460	3.590	64,284,562	3.5203	28.68%
2023-06-27	1	-	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-20	0	2.720	2.720	2.730	2.630	2.760	16,149,500	44,087,180	2.7299	2.720	2.720	2.730	2.630	2.760	16,149,500	2.7299	-1.09%
2023-06-19	0	2.750	2.740	2.750	2.730	2.800	7,270,870	20,041,186	2.7564	2.750	2.740	2.750	2.730	2.800	7,270,870	2.7564	-0.36%
2023-06-16	0	2.760	2.750	2.760	2.700	2.770	8,191,219	22,542,276	2.7520	2.760	2.750	2.760	2.700	2.770	8,191,219	2.7520	0.00%
2023-06-15	0	2.760	2.750	2.760	2.660	2.780	6,317,180	17,359,979	2.7481	2.760	2.750	2.760	2.660	2.780	6,317,180	2.7481	0.73%
2023-06-14	0	2.740	2.730	2.740	2.610	2.780	9,143,000	24,795,304	2.7119	2.740	2.730	2.740	2.610	2.780	9,143,000	2.7119	3.40%
2023-06-13	0	2.650	2.640	2.650	2.590	2.700	9,072,500	23,887,609	2.6330	2.650	2.640	2.650	2.590	2.700	9,072,500	2.6330	-1.85%
2023-06-12	0	2.700	2.660	2.700	2.560	2.740	14,434,500	37,958,920	2.6297	2.700	2.660	2.700	2.560	2.740	14,434,500	2.6297	3.45%
2023-06-09	0	2.610	2.600	2.610	2.570	2.720	11,243,000	29,534,415	2.6269	2.610	2.600	2.610	2.570	2.720	11,243,000	2.6269	-2.25%
2023-06-08	0	2.670	2.650	2.670	2.540	2.690	8,288,000	21,886,497	2.6407	2.670	2.650	2.670	2.540	2.690	8,288,000	2.6407	5.12%
2023-06-07	0	2.540	2.530	2.540	2.510	2.600	5,201,100	13,295,191	2.5562	2.540	2.530	2.540	2.510	2.600	5,201,100	2.5562	-0.78%
2023-06-06	0	2.560	2.560	2.570	2.530	2.650	7,356,340	19,027,503	2.5865	2.560	2.560	2.570	2.530	2.650	7,356,340	2.5865	-3.03%
2023-06-05	0	2.640	2.620	2.640	2.610	2.830	5,782,500	15,430,250	2.6684	2.640	2.620	2.640	2.610	2.830	5,782,500	2.6684	-4.35%
2023-06-02	0	2.760	2.760	2.770	2.490	2.760	19,736,000	52,764,530	2.6735	2.760	2.760	2.770	2.490	2.760	19,736,000	2.6735	13.11%
2023-06-01	0	2.440	2.430	2.440	2.430	2.610	34,642,733	86,900,622	2.5085	2.440	2.430	2.440	2.430	2.610	34,642,733	2.5085	-6.51%
2023-05-31	0	2.610	2.610	2.630	2.610	2.680	17,727,727	46,551,118	2.6259	2.610	2.610	2.630	2.610	2.680	17,727,727	2.6259	-1.51%
2023-05-30	0	2.650	2.640	2.650	2.640	2.870	18,309,000	49,700,366	2.7145	2.650	2.640	2.650	2.640	2.870	18,309,000	2.7145	-7.67%
2023-05-29	0	2.870	2.860	2.870	2.860	2.940	3,840,000	11,095,820	2.8895	2.870	2.860	2.870	2.860	2.940	3,840,000	2.8895	-1.37%
2023-05-25	0	2.910	2.900	2.910	2.900	2.980	6,348,400	18,600,654	2.9300	2.910	2.900	2.910	2.900	2.980	6,348,400	2.9300	-2.35%
2023-05-24	0	2.980	2.980	2.990	2.950	3.030	5,402,000	16,109,235	2.9821	2.980	2.980	2.990	2.950	3.030	5,402,000	2.9821	-1.32%
2023-05-23	0	3.020	3.010	3.020	2.930	3.090	6,357,600	19,221,354	3.0234	3.020	3.010	3.020	2.930	3.090	6,357,600	3.0234	-2.08%
2023-05-22	0	3.190	3.180	3.190	3.160	3.250	3,564,500	11,396,087	3.1971	3.084	3.074	3.084	3.055	3.142	3,687,015	3.0909	0.00%
2023-05-19	0	3.190	3.180	3.190	3.170	3.230	2,633,946	8,391,467	3.1859	3.084	3.074	3.084	3.065	3.123	2,724,477	3.0800	-0.62%
2023-05-18	0	3.210	3.180	3.210	3.170	3.230	1,648,382	5,273,884	3.1994	3.103	3.074	3.103	3.065	3.123	1,705,038	3.0931	0.63%
2023-05-17	0	3.190	3.180	3.190	3.180	3.260	1,689,000	5,419,290	3.2086	3.084	3.074	3.084	3.074	3.152	1,747,053	3.1020	-1.24%
2023-05-16	0	3.230	3.220	3.230	3.170	3.280	7,463,612	23,900,497	3.2023	3.123	3.113	3.123	3.065	3.171	7,720,143	3.0959	1.25%
2023-05-15	0	3.190	3.190	3.200	3.160	3.220	3,097,224	9,891,779	3.1938	3.084	3.084	3.094	3.055	3.113	3,203,679	3.0876	0.31%
2023-05-12	0	3.180	3.180	3.200	3.170	3.290	3,934,500	12,620,200	3.2076	3.074	3.074	3.094	3.065	3.181	4,069,732	3.1010	-1.55%
2023-05-11	0	3.230	3.210	3.230	3.170	3.280	3,782,500	12,165,275	3.2162	3.123	3.103	3.123	3.065	3.171	3,912,508	3.1093	1.89%
2023-05-10	0	3.170	3.160	3.170	3.090	3.220	4,218,000	13,336,615	3.1618	3.065	3.055	3.065	2.987	3.113	4,362,977	3.0568	0.96%
2023-05-09	0	3.140	3.130	3.140	3.110	3.190	3,053,000	9,600,095	3.1445	3.036	3.026	3.036	3.007	3.084	3,157,935	3.0400	-0.95%
2023-05-08	0	3.170	3.160	3.170	3.140	3.220	3,344,832	10,584,067	3.1643	3.065	3.055	3.065	3.036	3.113	3,459,797	3.0592	0.32%
2023-05-05	0	3.160	3.150	3.160	3.140	3.210	3,438,500	10,869,165	3.1610	3.055	3.045	3.055	3.036	3.103	3,556,685	3.0560	-0.32%
2023-05-04	0	3.170	3.160	3.170	3.110	3.180	4,940,429	15,608,819	3.1594	3.065	3.055	3.065	3.007	3.074	5,110,236	3.0544	0.32%
2023-05-03	0	3.160	3.150	3.160	3.110	3.200	1,892,500	5,978,220	3.1589	3.055	3.045	3.055	3.007	3.094	1,957,547	3.0539	-1.25%
2023-05-02	0	3.200	3.190	3.200	3.190	3.280	3,477,500	11,198,110	3.2202	3.094	3.084	3.094	3.084	3.171	3,597,025	3.1132	-1.84%
2023-04-28	0	3.260	3.260	3.270	3.240	3.370	3,663,500	11,978,915	3.2698	3.152	3.152	3.161	3.132	3.258	3,789,418	3.1611	-1.51%
2023-04-27	0	3.310	3.300	3.310	3.290	3.340	2,374,647	7,874,012	3.3159	3.200	3.190	3.200	3.181	3.229	2,456,266	3.2057	0.30%
2023-04-26	0	3.300	3.300	3.310	3.230	3.360	5,814,772	19,194,898	3.3011	3.190	3.190	3.200	3.123	3.248	6,014,631	3.1914	1.23%
2023-04-25	0	3.260	3.260	3.280	3.250	3.310	3,879,126	12,696,634	3.2731	3.152	3.152	3.171	3.142	3.200	4,012,455	3.1643	-0.61%
2023-04-24	0	3.280	3.270	3.290	3.220	3.320	4,009,345	13,133,595	3.2757	3.171	3.161	3.181	3.113	3.210	4,147,150	3.1669	-1.50%
2023-04-21	0	3.330	3.330	3.340	3.300	3.390	2,050,860	6,818,261	3.3246	3.219	3.219	3.229	3.190	3.277	2,121,350	3.2141	-1.77%
2023-04-20	0	3.390	3.380	3.390	3.310	3.410	2,458,600	8,300,010	3.3759	3.277	3.268	3.277	3.200	3.297	2,543,104	3.2637	2.11%
2023-04-19	0	3.320	3.320	3.330	3.270	3.370	2,146,500	7,124,495	3.3191	3.210	3.210	3.219	3.161	3.258	2,220,277	3.2088	-1.48%
2023-04-18	0	3.370	3.350	3.370	3.330	3.450	1,611,772	5,425,193	3.3660	3.258	3.239	3.258	3.219	3.335	1,667,170	3.2541	-1.17%
2023-04-17	0	3.410	3.390	3.410	3.340	3.450	1,835,073	6,232,897	3.3965	3.297	3.277	3.297	3.229	3.335	1,898,146	3.2837	0.29%
2023-04-14	0	3.400	3.370	3.400	3.330	3.430	2,703,327	9,138,991	3.3806	3.287	3.258	3.287	3.219	3.316	2,796,243	3.2683	0.89%
2023-04-13	0	3.370	3.350	3.370	3.250	3.380	2,275,356	7,539,026	3.3133	3.258	3.239	3.258	3.142	3.268	2,353,562	3.2032	0.60%
2023-04-12	0	3.350	3.330	3.350	3.240	3.350	3,552,500	11,752,607	3.3083	3.239	3.219	3.239	3.132	3.239	3,674,603	3.1983	1.52%
2023-04-11	0	3.300	3.280	3.300	3.230	3.300	2,232,500	7,300,950	3.2703	3.190	3.171	3.190	3.123	3.190	2,309,233	3.1616	2.80%
2023-04-06	0	3.210	3.200	3.210	3.190	3.290	2,779,823	8,960,114	3.2233	3.103	3.094	3.103	3.084	3.181	2,875,368	3.1162	-0.93%
2023-04-04	0	3.240	3.230	3.240	3.190	3.260	2,007,330	6,485,803	3.2311	3.132	3.123	3.132	3.084	3.152	2,076,324	3.1237	-0.61%
2023-04-03	0	3.260	3.250	3.260	3.240	3.340	2,986,160	9,796,070	3.2805	3.152	3.142	3.152	3.132	3.229	3,088,797	3.1715	-0.61%
2023-03-31	0	3.280	3.280	3.300	3.260	3.380	6,195,627	20,511,649	3.3107	3.171	3.171	3.190	3.152	3.268	6,408,577	3.2007	0.00%
2023-03-30	0	3.280	3.260	3.280	3.210	3.320	5,121,505	16,749,417	3.2704	3.171	3.152	3.171	3.103	3.210	5,297,536	3.1617	1.55%
2023-03-29	0	3.230	3.220	3.230	3.180	3.280	5,749,490	18,462,938	3.2112	3.123	3.113	3.123	3.074	3.171	5,947,105	3.1045	0.00%
2023-03-28	0	3.230	3.220	3.230	3.200	3.300	2,602,500	8,395,287	3.2259	3.123	3.113	3.123	3.094	3.190	2,691,950	3.1187	-0.62%
2023-03-27	0	3.250	3.250	3.270	3.190	3.300	2,335,014	7,584,316	3.2481	3.142	3.142	3.161	3.084	3.190	2,415,271	3.1402	-0.61%
2023-03-24	0	3.270	3.260	3.270	3.210	3.350	2,980,836	9,789,004	3.2840	3.161	3.152	3.161	3.103	3.239	3,083,290	3.1749	0.00%
2023-03-23	0	3.270	3.250	3.270	3.150	3.280	2,267,000	7,350,748	3.2425	3.161	3.142	3.161	3.045	3.171	2,344,919	3.1348	1.55%
2023-03-22	0	3.220	3.210	3.220	3.190	3.320	2,888,626	9,342,976	3.2344	3.113	3.103	3.113	3.084	3.210	2,987,911	3.1269	-0.62%
2023-03-21	0	3.240	3.240	3.260	3.180	3.280	1,956,356	6,340,617	3.2410	3.132	3.132	3.152	3.074	3.171	2,023,598	3.1333	0.31%
2023-03-20	0	3.230	3.230	3.240	3.220	3.300	868,726	2,815,285	3.2407	3.123	3.123	3.132	3.113	3.190	898,585	3.1330	-1.22%
2023-03-17	0	3.270	3.270	3.280	3.180	3.300	4,389,616	14,274,568	3.2519	3.161	3.161	3.171	3.074	3.190	4,540,491	3.1438	1.87%
2023-03-16	0	3.210	3.190	3.210	3.160	3.230	1,749,983	5,609,342	3.2054	3.103	3.084	3.103	3.055	3.123	1,810,132	3.0989	0.63%
2023-03-15	0	3.190	3.190	3.200	3.150	3.280	2,703,367	8,631,228	3.1928	3.084	3.084	3.094	3.045	3.171	2,796,284	3.0867	0.31%
2023-03-14	0	3.180	3.170	3.180	3.180	3.290	2,671,316	8,588,007	3.2149	3.074	3.065	3.074	3.074	3.181	2,763,132	3.1081	-0.31%
2023-03-13	0	3.190	3.190	3.200	3.180	3.230	2,920,250	9,356,094	3.2039	3.084	3.084	3.094	3.074	3.123	3,020,622	3.0974	-0.62%
2023-03-10	0	3.210	3.200	3.210	3.200	3.250	2,297,000	7,408,440	3.2253	3.103	3.094	3.103	3.094	3.142	2,375,950	3.1181	0.00%
2023-03-09	0	3.210	3.200	3.210	3.210	3.360	3,978,015	12,988,534	3.2651	3.103	3.094	3.103	3.103	3.248	4,114,743	3.1566	-3.60%
2023-03-08	0	3.330	3.320	3.330	3.290	3.340	2,255,000	7,477,907	3.3161	3.219	3.210	3.219	3.181	3.229	2,332,506	3.2060	0.30%
2023-03-07	0	3.320	3.310	3.320	3.260	3.370	3,446,935	11,434,638	3.3173	3.210	3.200	3.210	3.152	3.258	3,565,409	3.2071	-0.30%
2023-03-06	0	3.330	3.330	3.340	3.300	3.380	2,517,212	8,400,569	3.3373	3.219	3.219	3.229	3.190	3.268	2,603,731	3.2264	0.00%
2023-03-03	0	3.330	3.330	3.340	3.300	3.370	1,265,000	4,223,685	3.3389	3.219	3.219	3.229	3.190	3.258	1,308,479	3.2279	0.91%
2023-03-02	0	3.300	3.290	3.300	3.300	3.370	2,812,604	9,316,705	3.3125	3.190	3.181	3.190	3.190	3.258	2,909,276	3.2024	0.92%
2023-03-01	0	3.270	3.270	3.290	3.180	3.330	8,571,267	27,900,961	3.2552	3.161	3.161	3.181	3.074	3.219	8,865,870	3.1470	3.15%
2023-02-28	0	3.170	3.160	3.170	3.150	3.370	14,578,611	46,954,961	3.2208	3.065	3.055	3.065	3.045	3.258	15,079,692	3.1138	-5.65%
2023-02-27	0	3.360	3.360	3.380	3.350	3.390	2,723,539	9,176,375	3.3693	3.248	3.248	3.268	3.239	3.277	2,817,150	3.2573	-0.88%
2023-02-24	0	3.390	3.370	3.390	3.350	3.420	2,211,787	7,486,625	3.3849	3.277	3.258	3.277	3.239	3.306	2,287,808	3.2724	-1.17%
2023-02-23	0	3.430	3.420	3.430	3.410	3.460	3,532,929	12,123,172	3.4315	3.316	3.306	3.316	3.297	3.345	3,654,359	3.3175	-0.29%
2023-02-22	0	3.440	3.440	3.450	3.390	3.450	2,264,971	7,786,555	3.4378	3.326	3.326	3.335	3.277	3.335	2,342,820	3.3236	-0.29%
2023-02-21	0	3.450	3.430	3.450	3.410	3.500	1,889,840	6,508,037	3.4437	3.335	3.316	3.335	3.297	3.384	1,954,796	3.3293	0.00%
2023-02-20	0	3.450	3.440	3.450	3.330	3.470	858,000	2,940,807	3.4275	3.335	3.326	3.335	3.219	3.355	887,490	3.3136	0.88%
2023-02-17	0	3.420	3.420	3.430	3.420	3.480	2,755,100	9,478,160	3.4402	3.306	3.306	3.316	3.306	3.364	2,849,795	3.3259	-0.29%
2023-02-16	0	3.430	3.430	3.440	3.420	3.480	2,455,914	8,446,312	3.4392	3.316	3.316	3.326	3.306	3.364	2,540,326	3.3249	-0.29%
2023-02-15	0	3.440	3.430	3.440	3.380	3.460	1,830,656	6,287,018	3.4343	3.326	3.316	3.326	3.268	3.345	1,893,577	3.3202	0.58%
2023-02-14	0	3.420	3.410	3.420	3.380	3.480	2,920,000	10,006,133	3.4268	3.306	3.297	3.306	3.268	3.364	3,020,363	3.3129	-0.29%
2023-02-13	0	3.430	3.430	3.450	3.410	3.490	4,102,023	14,101,570	3.4377	3.316	3.316	3.335	3.297	3.374	4,243,013	3.3235	-0.58%
2023-02-10	0	3.450	3.440	3.450	3.430	3.510	1,311,500	4,532,295	3.4558	3.335	3.326	3.335	3.316	3.393	1,356,577	3.3410	-0.86%
2023-02-09	0	3.480	3.480	3.490	3.470	3.540	1,607,000	5,608,020	3.4897	3.364	3.364	3.374	3.355	3.422	1,662,234	3.3738	-0.57%
2023-02-08	0	3.500	3.500	3.520	3.500	3.610	1,175,120	4,129,409	3.5140	3.384	3.384	3.403	3.384	3.490	1,215,510	3.3973	-2.23%
2023-02-07	0	3.580	3.570	3.580	3.530	3.610	1,880,587	6,730,102	3.5787	3.461	3.451	3.461	3.413	3.490	1,945,225	3.4598	0.00%
2023-02-06	0	3.580	3.560	3.580	3.470	3.580	1,967,212	6,963,768	3.5399	3.461	3.442	3.461	3.355	3.461	2,034,827	3.4223	0.28%
2023-02-03	0	3.570	3.560	3.570	3.510	3.620	1,372,938	4,892,374	3.5634	3.451	3.442	3.451	3.393	3.500	1,420,127	3.4450	-1.65%
2023-02-02	0	3.630	3.620	3.630	3.600	3.660	1,804,878	6,546,705	3.6272	3.509	3.500	3.509	3.480	3.538	1,866,913	3.5067	1.11%
2023-02-01	0	3.590	3.570	3.590	3.470	3.610	2,346,377	8,354,212	3.5605	3.471	3.451	3.471	3.355	3.490	2,427,024	3.4422	2.57%
2023-01-31	0	3.500	3.490	3.500	3.470	3.610	5,932,136	20,881,113	3.5200	3.384	3.374	3.384	3.355	3.490	6,136,029	3.4030	-3.05%
2023-01-30	0	3.610	3.600	3.610	3.570	3.720	2,991,684	10,811,884	3.6140	3.490	3.480	3.490	3.451	3.596	3,094,511	3.4939	-2.17%
2023-01-27	0	3.690	3.690	3.710	3.650	3.710	1,569,031	5,775,547	3.6810	3.567	3.567	3.587	3.529	3.587	1,622,960	3.5587	2.22%
2023-01-26	0	3.610	3.590	3.610	3.560	3.680	3,171,289	11,421,464	3.6015	3.490	3.471	3.490	3.442	3.558	3,280,289	3.4818	-1.37%
2023-01-20	0	3.660	3.650	3.660	3.610	3.730	1,837,495	6,739,481	3.6678	3.538	3.529	3.538	3.490	3.606	1,900,651	3.5459	0.27%
2023-01-19	0	3.650	3.640	3.650	3.640	3.690	975,225	3,564,580	3.6551	3.529	3.519	3.529	3.519	3.567	1,008,744	3.5337	-0.27%
2023-01-18	0	3.660	3.650	3.660	3.580	3.680	2,430,257	8,841,684	3.6382	3.538	3.529	3.538	3.461	3.558	2,513,787	3.5173	1.10%
2023-01-17	0	3.620	3.600	3.620	3.570	3.640	13,573,388	48,886,939	3.6017	3.500	3.480	3.500	3.451	3.519	14,039,918	3.4820	0.00%
2023-01-16	0	3.620	3.610	3.620	3.570	3.650	3,746,000	13,511,270	3.6069	3.500	3.490	3.500	3.451	3.529	3,874,754	3.4870	0.84%
2023-01-13	0	3.590	3.580	3.590	3.530	3.640	2,402,002	8,603,315	3.5817	3.471	3.461	3.471	3.413	3.519	2,484,561	3.4627	1.70%
2023-01-12	0	3.530	3.530	3.540	3.520	3.630	2,113,013	7,496,259	3.5477	3.413	3.413	3.422	3.403	3.509	2,185,639	3.4298	-1.12%
2023-01-11	0	3.570	3.560	3.570	3.530	3.680	5,599,180	20,104,437	3.5906	3.451	3.442	3.451	3.413	3.558	5,791,629	3.4713	-1.92%
2023-01-10	0	3.640	3.630	3.640	3.620	3.850	6,955,000	25,573,334	3.6770	3.519	3.509	3.519	3.500	3.722	7,194,050	3.5548	-3.19%
2023-01-09	0	3.760	3.750	3.760	3.720	3.800	3,957,998	14,850,390	3.7520	3.635	3.625	3.635	3.596	3.674	4,094,038	3.6273	0.00%
2023-01-06	0	3.760	3.750	3.760	3.630	3.910	10,855,298	39,977,182	3.6827	3.635	3.625	3.635	3.509	3.780	11,228,405	3.5604	1.35%
2023-01-05	0	3.710	3.700	3.710	3.600	3.750	3,698,227	13,603,430	3.6784	3.587	3.577	3.587	3.480	3.625	3,825,339	3.5561	3.06%
2023-01-04	0	3.600	3.590	3.600	3.530	3.610	1,704,000	6,097,825	3.5785	3.480	3.471	3.480	3.413	3.490	1,762,568	3.4596	1.12%
2023-01-03	0	3.560	3.550	3.560	3.470	3.600	674,593	2,389,216	3.5417	3.442	3.432	3.442	3.355	3.480	697,779	3.4240	0.00%
2022-12-30	0	3.560	3.550	3.560	3.530	3.610	578,534	2,056,590	3.5548	3.442	3.432	3.442	3.413	3.490	598,419	3.4367	-0.28%
2022-12-29	0	3.570	3.570	3.580	3.510	3.600	1,052,500	3,741,945	3.5553	3.451	3.451	3.461	3.393	3.480	1,088,675	3.4372	-1.38%
2022-12-28	0	3.620	3.610	3.620	3.560	3.620	1,813,500	6,546,126	3.6097	3.500	3.490	3.500	3.442	3.500	1,875,832	3.4897	1.40%
2022-12-23	0	3.570	3.550	3.570	3.530	3.590	552,679	1,968,394	3.5616	3.451	3.432	3.451	3.413	3.471	571,675	3.4432	0.28%
2022-12-22	0	3.560	3.550	3.560	3.440	3.570	1,045,084	3,701,058	3.5414	3.442	3.432	3.442	3.326	3.451	1,081,005	3.4237	2.89%
2022-12-21	0	3.460	3.440	3.460	3.400	3.510	2,288,500	7,881,247	3.4438	3.345	3.326	3.345	3.287	3.393	2,367,158	3.3294	0.00%
2022-12-20	0	3.460	3.430	3.460	3.430	3.590	1,227,018	4,242,757	3.4578	3.345	3.316	3.345	3.316	3.471	1,269,192	3.3429	-1.98%
2022-12-19	0	3.530	3.520	3.530	3.480	3.600	1,564,390	5,540,369	3.5416	3.413	3.403	3.413	3.364	3.480	1,618,160	3.4239	-1.12%
2022-12-16	0	3.570	3.560	3.570	3.500	3.580	2,028,258	7,214,969	3.5572	3.451	3.442	3.451	3.384	3.461	2,097,971	3.4390	0.28%
2022-12-15	0	3.560	3.560	3.580	3.520	3.700	1,995,418	7,154,621	3.5855	3.442	3.442	3.461	3.403	3.577	2,064,002	3.4664	-1.11%
2022-12-14	0	3.600	3.590	3.600	3.540	3.650	1,442,007	5,198,162	3.6048	3.480	3.471	3.480	3.422	3.529	1,491,570	3.4850	0.28%
2022-12-13	0	3.590	3.580	3.590	3.470	3.640	2,645,068	9,478,640	3.5835	3.471	3.461	3.471	3.355	3.519	2,735,981	3.4644	-1.10%
2022-12-12	0	3.630	3.630	3.640	3.520	3.710	4,094,000	14,861,116	3.6300	3.509	3.509	3.519	3.403	3.587	4,234,715	3.5094	-0.55%
2022-12-09	0	3.650	3.640	3.650	3.580	3.660	2,417,600	8,771,902	3.6284	3.529	3.519	3.529	3.461	3.538	2,500,695	3.5078	2.24%
2022-12-08	0	3.570	3.570	3.580	3.460	3.590	2,356,500	8,355,221	3.5456	3.451	3.451	3.461	3.345	3.471	2,437,495	3.4278	2.29%
2022-12-07	0	3.490	3.490	3.520	3.480	3.760	3,658,924	12,967,795	3.5442	3.374	3.374	3.403	3.364	3.635	3,784,685	3.4264	-1.13%
2022-12-06	0	3.530	3.520	3.530	3.490	3.610	2,326,984	8,250,392	3.5455	3.413	3.403	3.413	3.374	3.490	2,406,965	3.4277	-0.56%
2022-12-05	0	3.550	3.550	3.560	3.500	3.620	2,592,006	9,207,939	3.5524	3.432	3.432	3.442	3.384	3.500	2,681,096	3.4344	0.57%
2022-12-02	0	3.530	3.530	3.560	3.530	3.680	7,263,017	26,344,085	3.6272	3.413	3.413	3.442	3.413	3.558	7,512,654	3.5066	-3.02%
2022-12-01	0	3.640	3.630	3.640	3.600	3.770	6,539,082	23,963,494	3.6647	3.519	3.509	3.519	3.480	3.645	6,763,836	3.5429	-1.36%
2022-11-30	0	3.690	3.670	3.690	3.250	3.710	29,887,648	108,680,948	3.6363	3.567	3.548	3.567	3.142	3.587	30,914,915	3.5155	9.82%
2022-11-29	0	3.360	3.360	3.370	3.210	3.370	3,878,720	12,868,659	3.3178	3.248	3.248	3.258	3.103	3.258	4,012,035	3.2075	3.38%
2022-11-28	0	3.250	3.250	3.270	3.150	3.270	2,199,120	7,106,641	3.2316	3.142	3.142	3.161	3.045	3.161	2,274,706	3.1242	0.31%
2022-11-25	0	3.240	3.230	3.240	3.220	3.300	2,358,500	7,698,995	3.2644	3.132	3.123	3.132	3.113	3.190	2,439,564	3.1559	-1.22%
2022-11-24	0	3.280	3.280	3.290	3.150	3.300	2,751,723	8,961,698	3.2568	3.171	3.171	3.181	3.045	3.190	2,846,302	3.1485	1.55%
2022-11-23	0	3.230	3.220	3.230	3.200	3.290	7,710,470	24,971,689	3.2387	3.123	3.113	3.123	3.094	3.181	7,975,486	3.1311	-1.52%
2022-11-22	0	3.280	3.270	3.280	3.250	3.360	7,800,785	25,655,572	3.2888	3.171	3.161	3.171	3.142	3.248	8,068,905	3.1796	-1.50%
2022-11-21	0	3.330	3.320	3.330	3.240	3.360	4,839,233	16,043,417	3.3153	3.219	3.210	3.219	3.132	3.248	5,005,562	3.2051	-1.77%
2022-11-18	0	3.390	3.360	3.390	3.350	3.450	7,549,773	25,673,640	3.4006	3.277	3.248	3.277	3.239	3.335	7,809,266	3.2876	0.59%
2022-11-17	0	3.370	3.370	3.380	3.350	3.430	8,319,206	28,187,582	3.3883	3.258	3.258	3.268	3.239	3.316	8,605,145	3.2757	-2.88%
2022-11-16	0	3.470	3.460	3.470	3.460	3.540	6,350,426	22,154,251	3.4886	3.355	3.345	3.355	3.345	3.422	6,568,696	3.3727	-1.98%
2022-11-15	0	3.540	3.530	3.540	3.430	3.600	4,098,619	14,472,930	3.5312	3.422	3.413	3.422	3.316	3.480	4,239,492	3.4138	0.28%
2022-11-14	0	3.530	3.520	3.530	3.510	3.600	2,926,438	10,377,299	3.5461	3.413	3.403	3.413	3.393	3.480	3,027,022	3.4282	0.57%
2022-11-11	0	3.510	3.510	3.520	3.460	3.570	3,767,500	13,198,562	3.5033	3.393	3.393	3.403	3.345	3.451	3,896,993	3.3869	1.45%
2022-11-10	0	3.460	3.450	3.460	3.420	3.480	4,332,000	14,943,957	3.4497	3.345	3.335	3.345	3.306	3.364	4,480,895	3.3350	-0.86%
2022-11-09	0	3.490	3.490	3.500	3.430	3.560	5,009,585	17,558,637	3.5050	3.374	3.374	3.384	3.316	3.442	5,181,769	3.3885	-1.13%
2022-11-08	0	3.530	3.530	3.540	3.510	3.620	3,512,800	12,399,883	3.5299	3.413	3.413	3.422	3.393	3.500	3,633,538	3.4126	-1.67%
2022-11-07	0	3.590	3.580	3.590	3.500	3.650	2,693,638	9,621,265	3.5718	3.471	3.461	3.471	3.384	3.529	2,786,221	3.4532	1.99%
2022-11-04	0	3.520	3.510	3.520	3.440	3.550	3,142,629	11,041,460	3.5134	3.403	3.393	3.403	3.326	3.432	3,250,644	3.3967	1.44%
2022-11-03	0	3.470	3.460	3.470	3.460	3.570	2,600,966	9,113,469	3.5039	3.355	3.345	3.355	3.345	3.451	2,690,364	3.3874	-0.29%
2022-11-02	0	3.480	3.480	3.490	3.380	3.580	5,378,764	18,516,367	3.4425	3.364	3.364	3.374	3.268	3.461	5,563,637	3.3281	3.57%
2022-11-01	0	3.360	3.330	3.360	3.230	3.370	5,028,861	16,685,958	3.3180	3.248	3.219	3.248	3.123	3.258	5,201,708	3.2078	4.02%
2022-10-31	0	3.230	3.230	3.250	3.220	3.320	4,726,826	15,421,489	3.2625	3.123	3.123	3.142	3.113	3.210	4,889,291	3.1541	-2.42%
2022-10-28	0	3.310	3.300	3.310	3.250	3.380	3,254,500	10,797,580	3.3177	3.200	3.190	3.200	3.142	3.268	3,366,360	3.2075	0.00%
2022-10-27	0	3.310	3.310	3.320	3.290	3.380	3,587,500	11,979,323	3.3392	3.200	3.200	3.210	3.181	3.268	3,710,806	3.2282	1.22%
2022-10-26	0	3.270	3.270	3.280	3.180	3.300	2,809,192	9,151,903	3.2578	3.161	3.161	3.171	3.074	3.190	2,905,747	3.1496	2.83%
2022-10-25	0	3.180	3.160	3.180	3.080	3.220	3,899,785	12,321,066	3.1594	3.074	3.055	3.074	2.978	3.113	4,033,824	3.0544	1.60%
2022-10-24	0	3.130	3.120	3.130	3.070	3.290	4,877,758	15,281,072	3.1328	3.026	3.016	3.026	2.968	3.181	5,045,411	3.0287	-3.10%
2022-10-21	0	3.230	3.230	3.240	3.120	3.290	5,525,503	17,660,260	3.1961	3.123	3.123	3.132	3.016	3.181	5,715,420	3.0899	2.22%
2022-10-20	0	3.160	3.160	3.170	3.150	3.280	4,851,693	15,451,079	3.1847	3.055	3.055	3.065	3.045	3.171	5,018,450	3.0789	-2.17%
2022-10-19	0	3.230	3.230	3.240	3.230	3.380	3,935,749	12,903,605	3.2786	3.123	3.123	3.132	3.123	3.268	4,071,024	3.1696	-3.29%
2022-10-18	0	3.340	3.340	3.350	3.330	3.460	3,025,054	10,134,368	3.3501	3.229	3.229	3.239	3.219	3.345	3,129,028	3.2388	-0.89%
2022-10-17	0	3.370	3.370	3.380	3.280	3.410	1,934,500	6,482,980	3.3512	3.258	3.258	3.268	3.171	3.297	2,000,991	3.2399	0.60%
2022-10-14	0	3.350	3.340	3.350	3.300	3.390	2,208,743	7,413,078	3.3562	3.239	3.229	3.239	3.190	3.277	2,284,660	3.2447	1.82%
2022-10-13	0	3.290	3.290	3.310	3.280	3.480	2,382,408	7,916,756	3.3230	3.181	3.181	3.200	3.171	3.364	2,464,294	3.2126	-1.20%
2022-10-12	0	3.330	3.330	3.350	3.270	3.480	3,699,500	12,339,530	3.3355	3.219	3.219	3.239	3.161	3.364	3,826,655	3.2246	-0.30%
2022-10-11	0	3.340	3.330	3.340	3.300	3.410	1,559,249	5,198,445	3.3339	3.229	3.219	3.229	3.190	3.297	1,612,842	3.2232	0.30%
2022-10-10	0	3.330	3.320	3.330	3.260	3.390	2,405,421	7,977,580	3.3165	3.219	3.210	3.219	3.152	3.277	2,488,098	3.2063	-1.77%
2022-10-07	0	3.390	3.380	3.390	3.320	3.430	2,855,500	9,653,900	3.3808	3.277	3.268	3.277	3.210	3.316	2,953,646	3.2685	-0.29%
2022-10-06	0	3.400	3.390	3.400	3.380	3.550	2,189,000	7,531,255	3.4405	3.287	3.277	3.287	3.268	3.432	2,264,238	3.3262	-2.86%
2022-10-05	0	3.500	3.490	3.500	3.420	3.560	2,016,969	7,045,615	3.4932	3.384	3.374	3.384	3.306	3.442	2,086,294	3.3771	2.94%
2022-10-03	0	3.400	3.380	3.400	3.310	3.530	1,505,419	5,115,845	3.3983	3.287	3.268	3.287	3.200	3.413	1,557,162	3.2854	0.59%
2022-09-30	0	3.380	3.380	3.400	3.320	3.410	3,320,476	11,194,590	3.3714	3.268	3.268	3.287	3.210	3.297	3,434,604	3.2594	1.20%
2022-09-29	0	3.340	3.330	3.340	3.330	3.430	1,294,871	4,340,647	3.3522	3.229	3.219	3.229	3.219	3.316	1,339,377	3.2408	-1.76%
2022-09-28	0	3.400	3.380	3.400	3.360	3.480	3,287,454	11,191,519	3.4043	3.287	3.268	3.287	3.248	3.364	3,400,447	3.2912	-0.87%
2022-09-27	0	3.430	3.430	3.440	3.340	3.440	2,501,000	8,510,547	3.4029	3.316	3.316	3.326	3.229	3.326	2,586,962	3.2898	3.94%
2022-09-26	0	3.300	3.300	3.310	3.260	3.400	5,090,104	16,843,779	3.3091	3.190	3.190	3.200	3.152	3.287	5,265,056	3.1992	-1.20%
2022-09-23	0	3.340	3.330	3.340	3.320	3.400	3,117,193	10,465,529	3.3574	3.229	3.219	3.229	3.210	3.287	3,224,334	3.2458	-0.60%
2022-09-22	0	3.360	3.350	3.360	3.320	3.400	2,517,317	8,474,047	3.3663	3.248	3.239	3.248	3.210	3.287	2,603,840	3.2544	-1.18%
2022-09-21	0	3.400	3.390	3.400	3.400	3.480	2,645,000	9,047,132	3.4205	3.287	3.277	3.287	3.287	3.364	2,735,911	3.3068	-3.13%
2022-09-20	0	3.510	3.510	3.520	3.500	3.700	4,080,300	14,543,370	3.5643	3.393	3.393	3.403	3.384	3.577	4,220,544	3.4459	-3.84%
2022-09-19	0	3.650	3.630	3.650	3.450	3.660	5,109,010	18,441,261	3.6096	3.529	3.509	3.529	3.335	3.538	5,284,612	3.4896	4.58%
2022-09-16	0	3.490	3.490	3.510	3.460	3.580	3,838,959	13,442,150	3.5015	3.374	3.374	3.393	3.345	3.461	3,970,908	3.3852	-0.29%
2022-09-15	0	3.500	3.500	3.510	3.450	3.540	3,255,215	11,360,897	3.4901	3.384	3.384	3.393	3.335	3.422	3,367,100	3.3741	0.57%
2022-09-14	0	3.480	3.480	3.490	3.410	3.510	3,857,003	13,379,484	3.4689	3.364	3.364	3.374	3.297	3.393	3,989,572	3.3536	-0.85%
2022-09-13	0	3.510	3.500	3.510	3.440	3.530	3,461,456	12,108,536	3.4981	3.393	3.384	3.393	3.326	3.413	3,580,430	3.3819	1.45%
2022-09-09	0	3.460	3.450	3.460	3.360	3.480	1,815,031	6,251,437	3.4443	3.345	3.335	3.345	3.248	3.364	1,877,415	3.3298	2.10%
2022-09-08	0	3.460	3.450	3.460	3.460	3.550	3,401,983	11,855,963	3.4850	3.276	3.267	3.276	3.276	3.362	3,592,634	3.3001	-1.98%
2022-09-07	0	3.530	3.530	3.540	3.480	3.570	1,349,000	4,763,040	3.5308	3.343	3.343	3.352	3.295	3.381	1,424,600	3.3434	-0.56%
2022-09-06	0	3.550	3.550	3.560	3.530	3.640	3,034,117	10,806,909	3.5618	3.362	3.362	3.371	3.343	3.447	3,204,152	3.3728	-0.56%
2022-09-05	0	3.570	3.550	3.570	3.530	3.610	2,251,000	8,022,045	3.5638	3.381	3.362	3.381	3.343	3.418	2,377,149	3.3747	-0.56%
2022-09-02	0	3.590	3.590	3.600	3.570	3.630	3,196,500	11,479,755	3.5914	3.399	3.399	3.409	3.381	3.437	3,375,636	3.4008	-0.28%
2022-09-01	0	3.600	3.600	3.620	3.570	3.640	3,197,000	11,531,332	3.6069	3.409	3.409	3.428	3.381	3.447	3,376,164	3.4155	0.28%
2022-08-31	0	3.590	3.590	3.600	3.540	3.700	11,484,000	41,379,632	3.6032	3.399	3.399	3.409	3.352	3.504	12,127,577	3.4120	-1.37%
2022-08-30	0	3.640	3.630	3.640	3.530	3.670	6,679,102	24,114,738	3.6105	3.447	3.437	3.447	3.343	3.475	7,053,407	3.4189	0.83%
2022-08-29	0	3.610	3.600	3.610	3.600	3.680	3,920,500	14,197,690	3.6214	3.418	3.409	3.418	3.409	3.485	4,140,209	3.4292	-1.10%
2022-08-26	0	3.650	3.650	3.660	3.520	3.650	2,977,500	10,769,750	3.6170	3.456	3.456	3.466	3.333	3.456	3,144,363	3.4251	2.53%
2022-08-25	0	3.560	3.540	3.560	3.470	3.580	2,438,200	8,628,805	3.5390	3.371	3.352	3.371	3.286	3.390	2,574,840	3.3512	1.71%
2022-08-24	0	3.500	3.500	3.510	3.470	3.590	3,709,970	12,997,599	3.5034	3.314	3.314	3.324	3.286	3.399	3,917,881	3.3175	-1.13%
2022-08-23	0	3.540	3.540	3.550	3.500	3.600	3,725,760	13,189,000	3.5399	3.352	3.352	3.362	3.314	3.409	3,934,556	3.3521	-1.67%
2022-08-22	0	3.600	3.590	3.600	3.500	3.620	3,556,500	12,733,567	3.5804	3.409	3.399	3.409	3.314	3.428	3,755,810	3.3904	1.98%
2022-08-19	0	3.530	3.520	3.530	3.430	3.550	4,187,530	14,647,926	3.4980	3.343	3.333	3.343	3.248	3.362	4,422,204	3.3124	0.28%
2022-08-18	0	3.520	3.510	3.520	3.420	3.570	2,569,500	8,981,692	3.4955	3.333	3.324	3.333	3.239	3.381	2,713,498	3.3100	-0.85%
2022-08-17	0	3.550	3.550	3.560	3.550	3.640	1,426,500	5,093,155	3.5704	3.362	3.362	3.371	3.362	3.447	1,506,443	3.3809	-1.11%
2022-08-16	0	3.590	3.580	3.590	3.530	3.640	2,762,130	9,862,356	3.5706	3.399	3.390	3.399	3.343	3.447	2,916,923	3.3811	0.56%
2022-08-15	0	3.570	3.570	3.580	3.570	3.630	964,630	3,459,820	3.5867	3.381	3.381	3.390	3.381	3.437	1,018,689	3.3963	-1.38%
2022-08-12	0	3.620	3.620	3.630	3.600	3.650	674,500	2,447,495	3.6286	3.428	3.428	3.437	3.409	3.456	712,300	3.4360	0.56%
2022-08-11	0	3.600	3.590	3.600	3.580	3.650	2,219,800	7,988,472	3.5987	3.409	3.399	3.409	3.390	3.456	2,344,200	3.4078	-0.28%
2022-08-10	0	3.610	3.610	3.620	3.560	3.650	2,306,695	8,261,689	3.5816	3.418	3.418	3.428	3.371	3.456	2,435,965	3.3915	-0.28%
2022-08-09	0	3.620	3.610	3.620	3.600	3.680	1,819,747	6,583,430	3.6178	3.428	3.418	3.428	3.409	3.485	1,921,728	3.4258	-1.09%
2022-08-08	0	3.660	3.640	3.660	3.620	3.730	1,482,500	5,423,571	3.6584	3.466	3.447	3.466	3.428	3.532	1,565,581	3.4643	0.00%
2022-08-05	0	3.660	3.640	3.660	3.630	3.700	2,856,879	10,418,449	3.6468	3.466	3.447	3.466	3.437	3.504	3,016,982	3.4533	0.27%
2022-08-04	0	3.650	3.630	3.650	3.600	3.650	1,985,983	7,210,833	3.6309	3.456	3.437	3.456	3.409	3.456	2,097,280	3.4382	0.55%
2022-08-03	0	3.630	3.630	3.640	3.600	3.680	2,141,191	7,758,499	3.6235	3.437	3.437	3.447	3.409	3.485	2,261,186	3.4312	-1.36%
2022-08-02	0	3.680	3.660	3.680	3.620	3.720	2,088,500	7,637,010	3.6567	3.485	3.466	3.485	3.428	3.523	2,205,542	3.4626	-1.34%
2022-08-01	0	3.730	3.720	3.730	3.630	3.740	2,833,609	10,515,768	3.7111	3.532	3.523	3.532	3.437	3.542	2,992,408	3.5141	-0.27%
2022-07-29	0	3.740	3.730	3.740	3.620	3.800	6,816,500	25,230,943	3.7015	3.542	3.532	3.542	3.428	3.598	7,198,505	3.5050	-2.09%
2022-07-28	0	3.820	3.810	3.820	3.800	3.950	3,704,937	14,179,538	3.8272	3.617	3.608	3.617	3.598	3.740	3,912,566	3.6241	-2.05%
2022-07-27	0	3.900	3.890	3.900	3.800	3.920	1,948,000	7,560,675	3.8813	3.693	3.684	3.693	3.598	3.712	2,057,168	3.6753	1.56%
2022-07-26	0	3.840	3.840	3.860	3.800	4.020	5,429,500	20,892,645	3.8480	3.636	3.636	3.655	3.598	3.807	5,733,775	3.6438	-4.48%
2022-07-25	0	4.020	4.010	4.020	3.960	4.070	1,744,582	7,004,829	4.0152	3.807	3.797	3.807	3.750	3.854	1,842,350	3.8021	-2.66%
2022-07-22	0	4.130	4.120	4.130	4.080	4.150	895,000	3,691,920	4.1251	3.911	3.901	3.911	3.863	3.930	945,157	3.9061	0.24%
2022-07-21	0	4.120	4.120	4.140	4.090	4.170	1,111,015	4,585,547	4.1273	3.901	3.901	3.920	3.873	3.949	1,173,278	3.9083	1.48%
2022-07-20	0	4.060	4.050	4.060	4.050	4.130	800,620	3,261,803	4.0741	3.845	3.835	3.845	3.835	3.911	845,488	3.8579	0.00%
2022-07-19	0	4.060	4.040	4.060	4.030	4.140	1,260,727	5,121,773	4.0626	3.845	3.826	3.845	3.816	3.920	1,331,380	3.8470	-2.64%
2022-07-18	0	4.170	4.150	4.170	4.140	4.200	1,332,269	5,546,172	4.1630	3.949	3.930	3.949	3.920	3.977	1,406,931	3.9420	0.97%
2022-07-15	0	4.130	4.130	4.140	4.120	4.200	1,153,050	4,779,008	4.1447	3.911	3.911	3.920	3.901	3.977	1,217,668	3.9247	-1.67%
2022-07-14	0	4.200	4.190	4.200	4.130	4.250	2,151,000	9,017,620	4.1923	3.977	3.968	3.977	3.911	4.024	2,271,545	3.9698	0.00%
2022-07-13	0	4.200	4.180	4.200	4.150	4.210	4,582,089	19,212,348	4.1929	3.977	3.958	3.977	3.930	3.987	4,838,875	3.9704	0.48%
2022-07-12	0	4.180	4.170	4.180	4.100	4.200	3,691,539	15,408,585	4.1740	3.958	3.949	3.958	3.882	3.977	3,898,417	3.9525	0.00%
2022-07-11	0	4.180	4.170	4.180	4.130	4.220	4,945,990	20,643,402	4.1738	3.958	3.949	3.958	3.911	3.996	5,223,169	3.9523	0.00%
2022-07-08	0	4.180	4.170	4.180	4.140	4.220	3,118,869	13,008,509	4.1709	3.958	3.949	3.958	3.920	3.996	3,293,654	3.9496	-0.71%
2022-07-07	0	4.210	4.180	4.210	4.080	4.210	2,744,221	11,437,015	4.1677	3.987	3.958	3.987	3.863	3.987	2,898,010	3.9465	1.20%
2022-07-06	0	4.160	4.150	4.160	4.060	4.160	2,469,358	10,210,699	4.1350	3.939	3.930	3.939	3.845	3.939	2,607,744	3.9155	0.24%
2022-07-05	0	4.150	4.150	4.170	4.130	4.180	952,251	3,952,694	4.1509	3.930	3.930	3.949	3.911	3.958	1,005,616	3.9306	0.73%
2022-07-04	0	4.120	4.120	4.130	4.110	4.210	2,973,545	12,332,883	4.1475	3.901	3.901	3.911	3.892	3.987	3,140,186	3.9274	-1.20%
2022-06-30	0	4.170	4.170	4.200	4.110	4.220	3,490,743	14,545,524	4.1669	3.949	3.949	3.977	3.892	3.996	3,686,368	3.9458	-0.24%
2022-06-29	0	4.180	4.170	4.180	4.160	4.250	2,950,998	12,392,656	4.1995	3.958	3.949	3.958	3.939	4.024	3,116,375	3.9766	0.00%
2022-06-28	0	4.180	4.160	4.180	4.110	4.200	1,877,998	7,818,386	4.1631	3.958	3.939	3.958	3.892	3.977	1,983,243	3.9422	-0.48%
2022-06-27	0	4.200	4.180	4.200	4.090	4.200	2,596,048	10,853,589	4.1808	3.977	3.958	3.977	3.873	3.977	2,741,534	3.9589	2.94%
2022-06-24	0	4.080	4.060	4.080	4.010	4.090	1,897,247	7,695,929	4.0564	3.863	3.845	3.863	3.797	3.873	2,003,571	3.8411	0.99%
2022-06-23	0	4.040	4.030	4.040	4.020	4.100	2,763,600	11,194,387	4.0507	3.826	3.816	3.826	3.807	3.882	2,918,475	3.8357	1.51%
2022-06-22	0	3.980	3.980	3.990	3.970	4.030	1,587,500	6,343,150	3.9957	3.769	3.769	3.778	3.759	3.816	1,676,465	3.7836	-0.50%
2022-06-21	0	4.000	3.990	4.000	3.960	4.020	1,893,400	7,563,740	3.9948	3.788	3.778	3.788	3.750	3.807	1,999,508	3.7828	0.00%
2022-06-20	0	4.000	3.980	4.000	3.920	4.000	1,318,134	5,219,485	3.9598	3.788	3.769	3.788	3.712	3.788	1,392,004	3.7496	2.30%
2022-06-17	0	3.910	3.910	3.940	3.900	3.970	3,025,788	11,858,252	3.9191	3.703	3.703	3.731	3.693	3.759	3,195,357	3.7111	-0.76%
2022-06-16	0	3.940	3.930	3.940	3.910	3.970	1,105,815	4,354,917	3.9382	3.731	3.721	3.731	3.703	3.759	1,167,786	3.7292	-0.25%
2022-06-15	0	3.950	3.940	3.950	3.900	4.010	1,631,096	6,450,578	3.9548	3.740	3.731	3.740	3.693	3.797	1,722,505	3.7449	0.77%
2022-06-14	0	3.920	3.920	3.940	3.870	3.950	2,597,147	10,142,896	3.9054	3.712	3.712	3.731	3.665	3.740	2,742,694	3.6982	0.51%
2022-06-13	0	3.900	3.900	3.920	3.890	3.960	221,446,327	885,622,624	3.9993	3.693	3.693	3.712	3.684	3.750	233,856,435	3.7870	-1.76%
2022-06-10	0	3.970	3.960	3.970	3.910	4.000	3,298,549	13,034,522	3.9516	3.759	3.750	3.759	3.703	3.788	3,483,403	3.7419	0.00%
2022-06-09	0	3.970	3.950	3.970	3.910	4.020	3,288,045	12,985,406	3.9493	3.759	3.740	3.759	3.703	3.807	3,472,311	3.7397	0.00%
2022-06-08	0	3.970	3.970	3.980	3.930	4.080	1,974,261	7,849,316	3.9758	3.759	3.759	3.769	3.721	3.863	2,084,901	3.7648	-0.75%
2022-06-07	0	4.000	3.990	4.000	3.860	4.020	2,617,777	10,371,985	3.9621	3.788	3.778	3.788	3.655	3.807	2,764,480	3.7519	0.50%
2022-06-06	0	3.980	3.970	3.980	3.880	4.030	1,453,992	5,747,728	3.9531	3.769	3.759	3.769	3.674	3.816	1,535,475	3.7433	-0.25%
2022-06-02	0	3.990	3.980	3.990	3.960	4.050	1,726,700	6,910,845	4.0023	3.778	3.769	3.778	3.750	3.835	1,823,466	3.7899	-0.25%
2022-06-01	0	4.000	3.990	4.000	3.930	4.000	981,722	3,906,883	3.9796	3.788	3.778	3.788	3.721	3.788	1,036,739	3.7684	1.01%
2022-05-31	0	3.960	3.950	3.960	3.870	3.960	8,169,038	32,309,920	3.9552	3.750	3.740	3.750	3.665	3.750	8,626,840	3.7453	1.80%
2022-05-30	0	3.890	3.870	3.890	3.870	3.950	2,135,492	8,322,568	3.8973	3.684	3.665	3.684	3.665	3.740	2,255,167	3.6904	0.00%
2022-05-27	0	3.890	3.880	3.890	3.840	3.950	2,460,300	9,531,473	3.8741	3.684	3.674	3.684	3.636	3.740	2,598,178	3.6685	0.52%
2022-05-26	0	3.870	3.860	3.870	3.840	4.000	2,890,492	11,211,668	3.8788	3.665	3.655	3.665	3.636	3.788	3,052,479	3.6730	-1.78%
2022-05-25	0	3.940	3.930	3.940	3.900	3.980	3,632,591	14,304,384	3.9378	3.731	3.721	3.731	3.693	3.769	3,836,166	3.7288	0.51%
2022-05-24	0	3.920	3.910	3.920	3.870	3.950	2,834,900	11,109,633	3.9189	3.712	3.703	3.712	3.665	3.740	2,993,771	3.7109	-0.25%
2022-05-23	0	3.930	3.920	3.930	3.870	3.970	3,047,236	11,970,637	3.9284	3.721	3.712	3.721	3.665	3.759	3,218,007	3.7199	1.55%
2022-05-20	0	3.870	3.870	3.890	3.810	3.890	2,559,552	9,884,647	3.8619	3.665	3.665	3.684	3.608	3.684	2,702,992	3.6569	2.54%
2022-05-19	0	3.850	3.840	3.850	3.800	3.890	4,468,590	17,195,241	3.8480	3.574	3.564	3.574	3.527	3.611	4,814,045	3.5719	-2.04%
2022-05-18	0	3.930	3.930	3.940	3.920	3.980	3,370,000	13,289,916	3.9436	3.648	3.648	3.657	3.639	3.694	3,630,526	3.6606	-0.51%
2022-05-17	0	3.950	3.940	3.950	3.930	3.990	2,684,145	10,609,382	3.9526	3.667	3.657	3.667	3.648	3.704	2,891,649	3.6690	-0.25%
2022-05-16	0	3.960	3.960	3.970	3.930	3.990	1,529,544	6,042,388	3.9505	3.676	3.676	3.685	3.648	3.704	1,647,789	3.6670	0.00%
2022-05-13	0	3.960	3.960	3.980	3.940	3.990	2,920,745	11,580,093	3.9648	3.676	3.676	3.694	3.657	3.704	3,146,540	3.6803	0.76%
2022-05-12	0	3.930	3.930	3.950	3.910	4.010	5,140,714	20,257,094	3.9405	3.648	3.648	3.667	3.629	3.722	5,538,130	3.6578	-1.75%
2022-05-11	0	4.000	4.000	4.010	3.990	4.120	2,717,018	10,962,561	4.0348	3.713	3.713	3.722	3.704	3.824	2,927,064	3.7452	-0.99%
2022-05-10	0	4.040	4.040	4.050	3.900	4.110	3,772,895	15,242,402	4.0400	3.750	3.750	3.759	3.620	3.815	4,064,568	3.7501	2.02%
2022-05-06	0	3.960	3.960	3.990	3.930	4.110	3,580,537	14,209,789	3.9686	3.676	3.676	3.704	3.648	3.815	3,857,339	3.6838	-2.70%
2022-05-05	0	4.070	4.060	4.070	4.010	4.120	2,578,500	10,519,813	4.0798	3.778	3.769	3.778	3.722	3.824	2,777,837	3.7871	0.25%
2022-05-04	0	4.060	4.050	4.060	4.040	4.200	40,684,231	162,749,851	4.0003	3.769	3.759	3.769	3.750	3.899	43,829,427	3.7133	0.00%
2022-05-03	0	4.060	4.050	4.060	4.010	4.090	1,945,786	7,876,597	4.0480	3.769	3.759	3.769	3.722	3.797	2,096,210	3.7575	1.00%
2022-04-29	0	4.020	4.020	4.040	3.930	4.060	3,018,464	12,092,763	4.0063	3.732	3.732	3.750	3.648	3.769	3,251,814	3.7188	0.25%
2022-04-28	0	4.010	4.000	4.010	3.940	4.020	2,823,787	11,264,457	3.9891	3.722	3.713	3.722	3.657	3.732	3,042,087	3.7029	2.56%
2022-04-27	0	3.910	3.900	3.910	3.890	3.960	3,458,947	13,578,496	3.9256	3.629	3.620	3.629	3.611	3.676	3,726,349	3.6439	-1.26%
2022-04-26	0	3.960	3.940	3.960	3.850	3.990	3,692,220	14,555,001	3.9421	3.676	3.657	3.676	3.574	3.704	3,977,656	3.6592	1.54%
2022-04-25	0	3.900	3.900	3.920	3.900	4.030	2,404,507	9,424,199	3.9194	3.620	3.620	3.639	3.620	3.741	2,590,393	3.6381	-3.47%
2022-04-22	0	4.040	4.040	4.050	3.820	4.070	6,953,372	27,822,848	4.0013	3.750	3.750	3.759	3.546	3.778	7,490,920	3.7142	-0.49%
2022-04-21	0	4.060	4.060	4.070	4.040	4.180	2,175,750	8,884,727	4.0835	3.769	3.769	3.778	3.750	3.880	2,343,952	3.7905	-1.22%
2022-04-20	0	4.110	4.110	4.120	3.960	4.150	5,542,590	22,667,457	4.0897	3.815	3.815	3.824	3.676	3.852	5,971,074	3.7962	1.99%
2022-04-19	0	4.030	4.020	4.030	3.990	4.120	2,104,724	8,487,716	4.0327	3.741	3.732	3.741	3.704	3.824	2,267,435	3.7433	-1.23%
2022-04-14	0	4.080	4.080	4.100	4.050	4.130	3,889,000	15,883,402	4.0842	3.787	3.787	3.806	3.759	3.834	4,189,649	3.7911	0.74%
2022-04-13	0	4.050	4.040	4.050	3.980	4.100	3,231,000	13,053,830	4.0402	3.759	3.750	3.759	3.694	3.806	3,480,780	3.7503	1.25%
2022-04-12	0	4.000	3.990	4.000	3.960	4.080	5,302,939	21,240,366	4.0054	3.713	3.704	3.713	3.676	3.787	5,712,896	3.7180	0.00%
2022-04-11	0	4.000	4.000	4.010	3.950	4.100	2,457,985	9,839,249	4.0030	3.713	3.713	3.722	3.667	3.806	2,648,006	3.7157	-0.74%
2022-04-08	0	4.030	4.020	4.030	3.910	4.040	2,476,543	9,903,923	3.9991	3.741	3.732	3.741	3.629	3.750	2,667,998	3.7121	2.03%
2022-04-07	0	3.950	3.950	3.980	3.950	4.080	4,617,054	18,378,600	3.9806	3.667	3.667	3.694	3.667	3.787	4,973,987	3.6949	-2.95%
2022-04-06	0	4.070	4.070	4.080	4.050	4.150	6,806,947	27,847,496	4.0910	3.778	3.778	3.787	3.759	3.852	7,333,175	3.7975	-2.63%
2022-04-04	0	4.180	4.170	4.180	4.110	4.250	1,593,300	6,664,591	4.1829	3.880	3.871	3.880	3.815	3.945	1,716,474	3.8827	-1.18%
2022-04-01	0	4.230	4.200	4.230	4.040	4.240	2,788,586	11,675,080	4.1867	3.926	3.899	3.926	3.750	3.936	3,004,165	3.8863	2.92%
2022-03-31	0	4.110	4.110	4.130	4.090	4.190	3,407,515	14,040,196	4.1204	3.815	3.815	3.834	3.797	3.889	3,670,941	3.8247	-1.44%
2022-03-30	0	4.170	4.170	4.180	3.970	4.200	6,032,984	24,945,280	4.1348	3.871	3.871	3.880	3.685	3.899	6,499,379	3.8381	5.04%
2022-03-29	0	3.970	3.950	3.970	3.890	4.030	11,958,675	47,300,800	3.9554	3.685	3.667	3.685	3.611	3.741	12,883,170	3.6715	-1.00%
2022-03-28	0	4.010	3.990	4.010	3.960	4.040	6,878,000	27,525,075	4.0019	3.722	3.704	3.722	3.676	3.750	7,409,721	3.7147	-0.50%
2022-03-25	0	4.030	4.010	4.030	3.940	4.060	3,374,000	13,526,060	4.0089	3.741	3.722	3.741	3.657	3.769	3,634,835	3.7212	-0.49%
2022-03-24	0	4.050	4.040	4.050	4.000	4.090	3,049,510	12,336,381	4.0454	3.759	3.750	3.759	3.713	3.797	3,285,260	3.7551	0.25%
2022-03-23	0	4.040	4.030	4.040	4.020	4.150	1,339,590	5,444,176	4.0641	3.750	3.741	3.750	3.732	3.852	1,443,150	3.7724	-0.49%
2022-03-22	0	4.060	4.050	4.060	3.990	4.080	2,177,232	8,785,364	4.0351	3.769	3.759	3.769	3.704	3.787	2,345,548	3.7455	-0.49%
2022-03-21	0	4.080	4.070	4.080	4.010	4.110	3,249,289	13,174,575	4.0546	3.787	3.778	3.787	3.722	3.815	3,500,483	3.7636	1.49%
2022-03-18	0	4.020	4.020	4.030	4.010	4.120	9,680,550	38,993,026	4.0280	3.732	3.732	3.741	3.722	3.824	10,428,929	3.7389	-2.19%
2022-03-17	0	4.110	4.100	4.110	4.040	4.210	6,926,500	28,362,595	4.0948	3.815	3.806	3.815	3.750	3.908	7,461,970	3.8010	1.23%
2022-03-16	0	4.060	4.050	4.060	3.840	4.070	4,929,696	19,619,262	3.9798	3.769	3.759	3.769	3.564	3.778	5,310,798	3.6942	5.73%
2022-03-15	0	3.840	3.840	3.850	3.770	3.940	6,168,836	23,734,486	3.8475	3.564	3.564	3.574	3.499	3.657	6,645,733	3.5714	-2.04%
2022-03-14	0	3.920	3.910	3.920	3.840	3.980	4,736,200	18,480,107	3.9019	3.639	3.629	3.639	3.564	3.694	5,102,344	3.6219	-1.01%
2022-03-11	0	3.960	3.950	3.960	3.850	4.020	5,964,134	23,475,339	3.9361	3.676	3.667	3.676	3.574	3.732	6,425,206	3.6536	-0.50%
2022-03-10	0	3.980	3.980	3.990	3.920	4.030	3,410,043	13,539,509	3.9705	3.694	3.694	3.704	3.639	3.741	3,673,665	3.6856	2.31%
2022-03-09	0	3.890	3.890	3.910	3.860	4.090	7,195,251	28,233,147	3.9239	3.611	3.611	3.629	3.583	3.797	7,751,498	3.6423	-1.02%
2022-03-08	0	3.930	3.920	3.930	3.930	4.070	5,600,876	22,457,607	4.0097	3.648	3.639	3.648	3.648	3.778	6,033,866	3.7219	-3.44%
2022-03-07	0	4.070	4.060	4.070	3.990	4.140	3,373,817	13,709,337	4.0635	3.778	3.769	3.778	3.704	3.843	3,634,638	3.7719	-1.69%
2022-03-04	0	4.140	4.120	4.140	4.020	4.170	3,998,465	16,499,827	4.1265	3.843	3.824	3.843	3.732	3.871	4,307,576	3.8304	0.49%
2022-03-03	0	4.120	4.100	4.120	4.080	4.190	9,519,803	39,415,616	4.1404	3.824	3.806	3.824	3.787	3.889	10,255,755	3.8433	0.49%
2022-03-02	0	4.100	4.100	4.110	4.090	4.170	2,440,000	10,039,425	4.1145	3.806	3.806	3.815	3.797	3.871	2,628,630	3.8193	-0.73%
2022-03-01	0	4.130	4.130	4.140	4.070	4.180	5,123,708	21,113,495	4.1207	3.834	3.834	3.843	3.778	3.880	5,519,809	3.8250	0.49%
2022-02-28	0	4.110	4.110	4.130	4.050	4.150	6,202,557	25,485,991	4.1089	3.815	3.815	3.834	3.759	3.852	6,682,061	3.8141	0.49%
2022-02-25	0	4.090	4.090	4.100	4.060	4.130	5,639,523	23,085,979	4.0936	3.797	3.797	3.806	3.769	3.834	6,075,500	3.7998	0.49%
2022-02-24	0	4.070	4.060	4.070	4.060	4.180	5,999,546	24,534,820	4.0894	3.778	3.769	3.778	3.769	3.880	6,463,356	3.7960	-1.93%
2022-02-23	0	4.150	4.140	4.150	4.140	4.200	2,880,207	12,002,441	4.1672	3.852	3.843	3.852	3.843	3.899	3,102,869	3.8682	-0.48%
2022-02-22	0	4.170	4.160	4.170	4.140	4.290	5,698,000	23,793,881	4.1758	3.871	3.861	3.871	3.843	3.982	6,138,498	3.8762	-2.80%
2022-02-21	0	4.290	4.280	4.290	4.240	4.300	1,424,000	6,101,770	4.2850	3.982	3.973	3.982	3.936	3.991	1,534,086	3.9775	0.00%
2022-02-18	0	4.290	4.280	4.290	4.250	4.330	8,261,237	35,451,232	4.2913	3.982	3.973	3.982	3.945	4.019	8,899,892	3.9833	-0.23%
2022-02-17	0	4.300	4.290	4.300	4.280	4.400	8,551,000	36,991,945	4.3260	3.991	3.982	3.991	3.973	4.084	9,212,056	4.0156	-0.46%
2022-02-16	0	4.320	4.320	4.330	4.260	4.390	16,593,957	71,779,909	4.3257	4.010	4.010	4.019	3.954	4.075	17,876,794	4.0153	1.65%
2022-02-15	0	4.250	4.240	4.250	4.230	4.350	8,895,500	38,044,590	4.2768	3.945	3.936	3.945	3.926	4.038	9,583,189	3.9699	-1.16%
2022-02-14	0	4.300	4.290	4.300	4.270	4.400	2,909,900	12,608,961	4.3331	3.991	3.982	3.991	3.964	4.084	3,134,857	4.0222	0.00%
2022-02-11	0	4.300	4.290	4.300	4.250	4.340	7,854,000	33,829,586	4.3073	3.991	3.982	3.991	3.945	4.029	8,461,173	3.9982	-1.83%
2022-02-10	0	4.380	4.360	4.380	4.310	4.420	8,930,511	39,145,259	4.3833	4.066	4.047	4.066	4.001	4.103	9,620,906	4.0688	-0.68%
2022-02-09	0	4.410	4.390	4.410	4.330	4.420	7,441,458	32,445,822	4.3601	4.094	4.075	4.094	4.019	4.103	8,016,738	4.0473	2.08%
2022-02-08	0	4.320	4.320	4.330	4.310	4.450	4,141,734	18,015,323	4.3497	4.010	4.010	4.019	4.001	4.131	4,461,921	4.0376	-1.37%
2022-02-07	0	4.380	4.370	4.380	4.280	4.450	7,696,000	33,440,632	4.3452	4.066	4.056	4.066	3.973	4.131	8,290,958	4.0334	1.39%
2022-02-04	0	4.320	4.320	4.330	4.310	4.540	6,336,968	27,560,274	4.3491	4.010	4.010	4.019	4.001	4.214	6,826,863	4.0370	-4.00%
2022-01-31	0	4.500	4.490	4.500	4.280	4.510	4,610,500	20,250,775	4.3923	4.177	4.168	4.177	3.973	4.186	4,966,926	4.0771	8.70%
2022-01-28	0	4.140	4.130	4.140	4.130	4.550	5,092,882	21,428,691	4.2076	3.843	3.834	3.843	3.834	4.223	5,486,600	3.9056	-7.17%
2022-01-27	0	4.460	4.450	4.460	4.300	4.620	4,228,700	19,009,064	4.4953	4.140	4.131	4.140	3.991	4.288	4,555,610	4.1727	-5.91%
2022-01-26	0	4.740	4.700	4.740	4.610	4.770	113,149,100	555,057,517	4.9055	4.400	4.363	4.400	4.279	4.428	121,896,372	4.5535	-0.63%
2022-01-25	0	4.770	4.760	4.770	4.650	4.780	19,550,731	92,612,436	4.7370	4.428	4.418	4.428	4.316	4.437	21,062,149	4.3971	-0.21%
2022-01-24	0	4.780	4.770	4.780	4.730	4.820	12,275,761	58,629,325	4.7760	4.437	4.428	4.437	4.391	4.474	13,224,769	4.4333	0.63%
2022-01-21	0	4.750	4.720	4.750	4.650	4.770	19,066,000	90,041,280	4.7226	4.409	4.381	4.409	4.316	4.428	20,539,945	4.3837	2.15%
2022-01-20	0	4.650	4.640	4.650	4.540	4.670	20,606,000	94,871,890	4.6041	4.316	4.307	4.316	4.214	4.335	22,198,998	4.2737	2.65%
2022-01-19	0	4.530	4.530	4.540	4.460	4.600	19,058,260	86,362,352	4.5315	4.205	4.205	4.214	4.140	4.270	20,531,606	4.2063	1.80%
2022-01-18	0	4.450	4.430	4.450	4.320	4.450	12,287,715	54,093,701	4.4023	4.131	4.112	4.131	4.010	4.131	13,237,647	4.0864	2.30%
2022-01-17	0	4.350	4.340	4.350	4.160	4.350	6,644,881	28,522,630	4.2924	4.038	4.029	4.038	3.861	4.038	7,158,580	3.9844	2.35%
2022-01-14	0	4.250	4.240	4.250	4.230	4.310	2,146,000	9,127,760	4.2534	3.945	3.936	3.945	3.926	4.001	2,311,902	3.9482	-2.07%
2022-01-13	0	4.340	4.320	4.340	4.310	4.370	3,028,932	13,124,684	4.3331	4.029	4.010	4.029	4.001	4.056	3,263,091	4.0222	1.17%
2022-01-12	0	4.290	4.280	4.290	4.240	4.360	2,446,382	10,527,357	4.3032	3.982	3.973	3.982	3.936	4.047	2,635,506	3.9944	-1.83%
2022-01-11	0	4.370	4.340	4.370	4.300	4.430	2,627,500	11,481,120	4.3696	4.056	4.029	4.056	3.991	4.112	2,830,625	4.0560	0.23%
2022-01-10	0	4.360	4.350	4.360	4.190	4.390	3,781,046	16,406,479	4.3391	4.047	4.038	4.047	3.889	4.075	4,073,349	4.0278	3.07%
2022-01-07	0	4.230	4.210	4.230	4.140	4.240	2,404,528	10,131,395	4.2135	3.926	3.908	3.926	3.843	3.936	2,590,416	3.9111	2.17%
2022-01-06	0	4.140	4.140	4.150	4.120	4.280	2,688,648	11,208,856	4.1690	3.843	3.843	3.852	3.824	3.973	2,896,501	3.8698	-1.43%
2022-01-05	0	4.200	4.190	4.200	4.140	4.280	3,295,062	13,852,035	4.2039	3.899	3.889	3.899	3.843	3.973	3,549,795	3.9022	1.20%
2022-01-04	0	4.150	4.140	4.150	4.090	4.160	3,449,697	14,239,512	4.1278	3.852	3.843	3.852	3.797	3.861	3,716,384	3.8315	2.47%
2022-01-03	0	4.050	4.040	4.050	4.050	4.150	468,500	1,908,365	4.0734	3.759	3.750	3.759	3.759	3.852	504,719	3.7810	-0.74%
2021-12-31	0	4.080	4.080	4.110	4.080	4.160	1,134,500	4,660,630	4.1081	3.787	3.787	3.815	3.787	3.861	1,222,205	3.8133	-0.73%
2021-12-30	0	4.110	4.100	4.110	4.100	4.230	1,314,894	5,429,901	4.1295	3.815	3.806	3.815	3.806	3.926	1,416,545	3.8332	-1.67%
2021-12-29	0	4.180	4.170	4.180	4.150	4.280	188,500	790,190	4.1920	3.880	3.871	3.880	3.852	3.973	203,072	3.8912	-0.48%
2021-12-28	0	4.200	4.200	4.210	4.130	4.240	2,291,500	9,619,945	4.1981	3.899	3.899	3.908	3.834	3.936	2,468,650	3.8968	1.69%
2021-12-24	0	4.130	4.130	4.140	4.110	4.170	858,688	3,560,486	4.1464	3.834	3.834	3.843	3.815	3.871	925,071	3.8489	-0.48%
2021-12-23	0	4.150	4.150	4.160	4.140	4.210	3,386,040	14,126,567	4.1720	3.852	3.852	3.861	3.843	3.908	3,647,806	3.8726	-0.24%
2021-12-22	0	4.160	4.150	4.160	4.070	4.180	2,572,144	10,622,984	4.1300	3.861	3.852	3.861	3.778	3.880	2,770,990	3.8336	1.71%
2021-12-21	0	4.090	4.080	4.090	4.040	4.180	1,489,197	6,127,655	4.1147	3.797	3.787	3.797	3.750	3.880	1,604,323	3.8195	1.24%
2021-12-20	0	4.040	4.030	4.040	4.030	4.130	1,959,442	7,937,194	4.0507	3.750	3.741	3.750	3.741	3.834	2,110,922	3.7601	-1.46%
2021-12-17	0	4.100	4.090	4.100	4.040	4.150	8,484,594	34,787,130	4.1000	3.806	3.797	3.806	3.750	3.852	9,140,517	3.8058	-0.24%
2021-12-16	0	4.110	4.110	4.120	4.100	4.230	2,413,107	9,992,413	4.1409	3.815	3.815	3.824	3.806	3.926	2,599,658	3.8437	-3.75%
2021-12-15	0	4.270	4.250	4.270	4.160	4.270	3,290,409	13,929,963	4.2335	3.964	3.945	3.964	3.861	3.964	3,544,782	3.9297	2.40%
2021-12-14	0	4.170	4.160	4.170	4.100	4.210	4,430,197	18,437,057	4.1617	3.871	3.861	3.871	3.806	3.908	4,772,684	3.8630	1.21%
2021-12-13	0	4.120	4.110	4.120	4.100	4.260	6,527,894	27,122,801	4.1549	3.824	3.815	3.824	3.806	3.954	7,032,549	3.8568	-1.20%
2021-12-10	0	4.170	4.160	4.170	4.080	4.190	4,679,476	19,392,887	4.1442	3.871	3.861	3.871	3.787	3.889	5,041,235	3.8469	0.97%
2021-12-09	0	4.130	4.120	4.130	4.060	4.150	3,284,500	13,510,975	4.1136	3.834	3.824	3.834	3.769	3.852	3,538,416	3.8184	1.72%
2021-12-08	0	4.060	4.060	4.070	4.050	4.150	4,063,600	16,677,277	4.1041	3.769	3.769	3.778	3.759	3.852	4,377,747	3.8096	-2.87%
2021-12-07	0	4.180	4.150	4.180	3.960	4.180	5,467,543	22,372,759	4.0919	3.880	3.852	3.880	3.676	3.880	5,890,225	3.7983	2.70%
2021-12-06	0	4.070	4.050	4.070	4.030	4.260	4,233,633	17,342,822	4.0964	3.778	3.759	3.778	3.741	3.954	4,560,925	3.8025	-4.46%
2021-12-03	0	4.260	4.250	4.260	4.040	4.270	5,235,403	22,038,148	4.2094	3.954	3.945	3.954	3.750	3.964	5,640,139	3.9074	5.45%
2021-12-02	0	4.040	4.040	4.050	3.960	4.060	3,116,043	12,532,453	4.0219	3.750	3.750	3.759	3.676	3.769	3,356,936	3.7333	1.00%
2021-12-01	0	4.000	3.990	4.000	4.000	4.150	4,861,128	19,668,525	4.0461	3.713	3.704	3.713	3.713	3.852	5,236,930	3.7557	-2.44%
2021-11-30	0	4.100	4.100	4.110	4.000	4.140	13,994,700	57,168,529	4.0850	3.806	3.806	3.815	3.713	3.843	15,076,595	3.7919	0.99%
2021-11-29	0	4.060	4.050	4.060	3.990	4.120	1,036,524	4,182,376	4.0350	3.769	3.759	3.769	3.704	3.824	1,116,655	3.7455	0.50%
2021-11-26	0	4.040	4.030	4.040	4.030	4.160	1,750,000	7,126,458	4.0723	3.750	3.741	3.750	3.741	3.861	1,885,288	3.7800	-3.12%
2021-11-25	0	4.170	4.160	4.170	4.000	4.210	2,721,007	11,277,342	4.1445	3.871	3.861	3.871	3.713	3.908	2,931,361	3.8471	3.73%
2021-11-24	0	4.020	4.020	4.040	3.920	4.070	3,832,899	15,346,423	4.0039	3.732	3.732	3.750	3.639	3.778	4,129,211	3.7166	1.26%
2021-11-23	0	3.970	3.960	3.970	3.950	4.020	3,618,880	14,388,939	3.9761	3.685	3.676	3.685	3.667	3.732	3,898,647	3.6908	-0.50%
2021-11-22	0	3.990	3.980	3.990	3.960	4.050	3,877,566	15,506,475	3.9990	3.704	3.694	3.704	3.676	3.759	4,177,331	3.7121	-1.48%
2021-11-19	0	4.050	4.040	4.050	4.040	4.120	1,584,914	6,443,754	4.0657	3.759	3.750	3.759	3.750	3.824	1,707,440	3.7739	-0.98%
2021-11-18	0	4.090	4.080	4.090	3.920	4.120	4,409,715	17,795,616	4.0355	3.797	3.787	3.797	3.639	3.824	4,750,619	3.7460	-1.92%
2021-11-17	0	4.170	4.150	4.170	4.090	4.210	3,259,721	13,555,537	4.1585	3.871	3.852	3.871	3.797	3.908	3,511,722	3.8601	-1.42%
2021-11-16	0	4.230	4.210	4.230	4.100	4.230	3,681,458	15,369,439	4.1748	3.926	3.908	3.926	3.806	3.926	3,966,062	3.8752	2.42%
2021-11-15	0	4.130	4.110	4.130	4.100	4.190	2,458,696	10,144,770	4.1261	3.834	3.815	3.834	3.806	3.889	2,648,772	3.8300	-0.72%
2021-11-12	0	4.160	4.150	4.160	4.130	4.180	2,157,419	8,963,387	4.1547	3.861	3.852	3.861	3.834	3.880	2,324,204	3.8565	0.97%
2021-11-11	0	4.120	4.110	4.120	4.110	4.180	2,234,951	9,237,520	4.1332	3.824	3.815	3.824	3.815	3.880	2,407,729	3.8366	-0.72%
2021-11-10	0	4.150	4.150	4.170	4.070	4.200	1,412,600	5,830,865	4.1278	3.852	3.852	3.871	3.778	3.899	1,521,805	3.8315	-0.72%
2021-11-09	0	4.180	4.180	4.200	4.170	4.250	1,220,109	5,127,409	4.2024	3.880	3.880	3.899	3.871	3.945	1,314,433	3.9009	-0.24%
2021-11-08	0	4.190	4.190	4.200	4.180	4.250	770,499	3,232,204	4.1949	3.889	3.889	3.899	3.880	3.945	830,064	3.8939	-0.24%
2021-11-05	0	4.200	4.200	4.220	4.150	4.250	2,016,055	8,484,136	4.2083	3.899	3.899	3.917	3.852	3.945	2,171,911	3.9063	-1.18%
2021-11-04	0	4.250	4.230	4.250	4.200	4.350	2,017,049	8,573,944	4.2507	3.945	3.926	3.945	3.899	4.038	2,172,982	3.9457	-1.39%
2021-11-03	0	4.310	4.300	4.310	4.270	4.370	3,441,129	14,808,092	4.3033	4.001	3.991	4.001	3.964	4.056	3,707,154	3.9945	0.00%
2021-11-02	0	4.310	4.300	4.310	4.040	4.420	6,140,300	26,219,793	4.2701	4.001	3.991	4.001	3.750	4.103	6,614,991	3.9637	-1.37%
2021-11-01	0	4.370	4.370	4.380	4.310	4.420	1,522,338	6,660,737	4.3753	4.056	4.056	4.066	4.001	4.103	1,640,026	4.0614	0.92%
2021-10-29	0	4.330	4.320	4.330	4.280	4.370	3,969,338	17,172,928	4.3264	4.019	4.010	4.019	3.973	4.056	4,276,198	4.0159	0.70%
2021-10-28	0	4.300	4.290	4.300	4.280	4.450	3,240,360	14,064,771	4.3405	3.991	3.982	3.991	3.973	4.131	3,490,864	4.0290	-2.27%
2021-10-27	0	4.400	4.390	4.400	4.340	4.460	3,999,300	17,604,986	4.4020	4.084	4.075	4.084	4.029	4.140	4,308,476	4.0861	3.29%
2021-10-26	0	4.260	4.260	4.270	4.260	4.360	1,392,989	5,962,320	4.2802	3.954	3.954	3.964	3.954	4.047	1,500,677	3.9731	-1.62%
2021-10-25	0	4.330	4.320	4.330	4.280	4.430	759,745	3,282,448	4.3205	4.019	4.010	4.019	3.973	4.112	818,479	4.0104	-0.92%
2021-10-22	0	4.370	4.360	4.370	4.350	4.430	1,823,588	7,984,039	4.3782	4.056	4.047	4.056	4.038	4.112	1,964,565	4.0640	0.00%
2021-10-21	0	4.370	4.360	4.370	4.360	4.430	2,701,650	11,823,971	4.3766	4.056	4.047	4.056	4.047	4.112	2,910,508	4.0625	-0.46%
2021-10-20	0	4.390	4.380	4.390	4.320	4.450	1,821,843	7,980,090	4.3802	4.075	4.066	4.075	4.010	4.131	1,962,685	4.0659	1.39%
2021-10-19	0	4.330	4.330	4.340	4.320	4.410	1,900,107	8,251,579	4.3427	4.019	4.019	4.029	4.010	4.094	2,046,999	4.0311	-0.92%
2021-10-18	0	4.370	4.360	4.370	4.350	4.440	1,121,340	4,907,929	4.3768	4.056	4.047	4.056	4.038	4.121	1,208,028	4.0628	-0.68%
2021-10-15	0	4.400	4.390	4.400	4.300	4.560	4,969,375	21,883,526	4.4037	4.084	4.075	4.084	3.991	4.233	5,353,545	4.0877	-3.08%
2021-10-12	0	4.540	4.530	4.540	4.390	4.540	2,851,831	12,800,874	4.4887	4.214	4.205	4.214	4.075	4.214	3,072,299	4.1665	2.02%
2021-10-11	0	4.450	4.450	4.460	4.430	4.520	2,190,500	9,802,810	4.4751	4.131	4.131	4.140	4.112	4.196	2,359,842	4.1540	-0.89%
2021-10-08	0	4.490	4.480	4.490	4.430	4.540	4,758,815	21,377,370	4.4922	4.168	4.159	4.168	4.112	4.214	5,126,707	4.1698	-1.10%
2021-10-07	0	4.540	4.530	4.540	4.530	4.730	5,038,707	23,012,060	4.5671	4.214	4.205	4.214	4.205	4.391	5,428,237	4.2393	0.89%
2021-10-06	0	4.500	4.500	4.510	4.420	4.580	2,565,636	11,641,355	4.5374	4.177	4.177	4.186	4.103	4.251	2,763,979	4.2118	-1.32%
2021-10-05	0	4.560	4.550	4.560	4.500	4.770	6,947,136	32,294,797	4.6486	4.233	4.223	4.233	4.177	4.428	7,484,202	4.3151	-4.40%
2021-10-04	0	4.770	4.740	4.770	4.640	4.800	4,216,522	19,962,080	4.7343	4.428	4.400	4.428	4.307	4.456	4,542,491	4.3945	1.49%
2021-09-30	0	4.700	4.690	4.700	4.670	4.860	8,378,500	39,657,838	4.7333	4.363	4.353	4.363	4.335	4.511	9,026,221	4.3936	-1.47%
2021-09-29	0	4.770	4.770	4.780	4.500	4.820	8,723,500	41,471,532	4.7540	4.428	4.428	4.437	4.177	4.474	9,397,892	4.4129	7.19%
2021-09-28	0	4.450	4.440	4.450	4.340	4.480	7,873,700	34,937,343	4.4372	4.131	4.121	4.131	4.029	4.159	8,482,396	4.1188	0.91%
2021-09-27	0	4.410	4.390	4.410	4.190	4.410	6,255,144	27,169,687	4.3436	4.094	4.075	4.094	3.889	4.094	6,738,713	4.0319	4.01%
2021-09-24	0	4.240	4.230	4.240	4.200	4.370	5,337,500	22,768,377	4.2657	3.936	3.926	3.936	3.899	4.056	5,750,129	3.9596	-1.85%
2021-09-23	0	4.320	4.300	4.320	4.210	4.320	2,797,100	11,996,886	4.2890	4.010	3.991	4.010	3.908	4.010	3,013,337	3.9813	-0.23%
2021-09-21	0	4.330	4.310	4.330	4.120	4.340	2,543,000	10,894,926	4.2843	4.019	4.001	4.019	3.824	4.029	2,739,593	3.9768	3.84%
2021-09-20	0	4.170	4.150	4.170	4.090	4.260	1,494,000	6,240,036	4.1767	3.871	3.852	3.871	3.797	3.954	1,609,497	3.8770	-0.48%
2021-09-17	0	4.190	4.180	4.190	4.090	4.250	5,561,750	23,256,865	4.1816	3.889	3.880	3.889	3.797	3.945	5,991,715	3.8815	0.24%
2021-09-16	0	4.180	4.130	4.180	4.080	4.180	2,606,737	10,797,299	4.1421	3.880	3.834	3.880	3.787	3.880	2,808,257	3.8448	1.95%
2021-09-15	0	4.100	4.100	4.110	4.080	4.290	3,725,055	15,438,366	4.1445	3.806	3.806	3.815	3.787	3.982	4,013,030	3.8471	-2.84%
2021-09-14	0	4.220	4.210	4.220	4.200	4.340	1,765,792	7,512,307	4.2544	3.917	3.908	3.917	3.899	4.029	1,902,301	3.9491	-2.09%
2021-09-13	0	4.310	4.290	4.310	4.180	4.330	2,912,500	12,459,680	4.2780	4.001	3.982	4.001	3.880	4.019	3,137,658	3.9710	0.94%
2021-09-10	0	4.270	4.240	4.270	4.180	4.290	3,404,456	14,385,039	4.2254	3.964	3.936	3.964	3.880	3.982	3,667,646	3.9221	0.87%
2021-09-09	0	4.320	4.320	4.330	4.240	4.350	2,441,255	10,541,092	4.3179	3.929	3.929	3.938	3.856	3.957	2,684,036	3.9273	1.65%
2021-09-08	0	4.250	4.240	4.250	4.160	4.260	2,323,854	9,819,818	4.2257	3.866	3.856	3.866	3.784	3.875	2,554,959	3.8434	1.19%
2021-09-07	0	4.200	4.200	4.210	4.170	4.330	3,848,000	16,212,865	4.2133	3.820	3.820	3.829	3.793	3.938	4,230,680	3.8322	-2.33%
2021-09-06	0	4.300	4.290	4.300	4.250	4.340	2,795,000	11,991,860	4.2905	3.911	3.902	3.911	3.866	3.947	3,072,960	3.9024	0.00%
2021-09-03	0	4.300	4.290	4.300	4.250	4.350	1,755,000	7,552,397	4.3034	3.911	3.902	3.911	3.866	3.957	1,929,533	3.9141	0.47%
2021-09-02	0	4.280	4.270	4.280	4.250	4.380	2,762,708	11,857,398	4.2919	3.893	3.884	3.893	3.866	3.984	3,037,457	3.9037	-0.93%
2021-09-01	0	4.320	4.320	4.330	4.290	4.430	4,090,900	17,773,559	4.3447	3.929	3.929	3.938	3.902	4.029	4,497,737	3.9517	-0.92%
2021-08-31	0	4.360	4.340	4.360	4.230	4.400	5,541,105	23,980,046	4.3277	3.966	3.947	3.966	3.847	4.002	6,092,163	3.9362	1.63%
2021-08-30	0	4.290	4.290	4.300	4.240	4.370	6,738,000	28,929,240	4.2934	3.902	3.902	3.911	3.856	3.975	7,408,089	3.9051	1.42%
2021-08-27	0	4.230	4.200	4.230	4.110	4.230	3,994,500	16,770,285	4.1983	3.847	3.820	3.847	3.738	3.847	4,391,750	3.8186	1.93%
2021-08-26	0	4.150	4.130	4.150	4.040	4.190	3,774,000	15,491,355	4.1048	3.775	3.756	3.775	3.675	3.811	4,149,321	3.7335	1.72%
2021-08-25	0	4.080	4.070	4.080	4.040	4.140	5,199,017	21,214,723	4.0805	3.711	3.702	3.711	3.675	3.766	5,716,055	3.7114	0.99%
2021-08-24	0	4.040	4.040	4.050	4.000	4.100	4,249,210	17,209,737	4.0501	3.675	3.675	3.684	3.638	3.729	4,671,790	3.6838	1.25%
2021-08-23	0	3.990	3.980	3.990	3.960	4.050	4,204,904	16,879,230	4.0142	3.629	3.620	3.629	3.602	3.684	4,623,078	3.6511	2.05%
2021-08-20	0	3.910	3.910	3.940	3.900	4.050	8,414,548	33,415,750	3.9712	3.556	3.556	3.584	3.547	3.684	9,251,368	3.6120	-1.01%
2021-08-19	0	3.950	3.940	3.950	3.920	4.050	4,253,217	16,956,920	3.9868	3.593	3.584	3.593	3.565	3.684	4,676,196	3.6262	-0.75%
2021-08-18	0	3.980	3.980	3.990	3.980	4.090	8,102,500	32,573,027	4.0201	3.620	3.620	3.629	3.620	3.720	8,908,287	3.6565	-1.49%
2021-08-17	0	4.040	4.030	4.040	4.040	4.160	5,238,242	21,271,152	4.0607	3.675	3.665	3.675	3.675	3.784	5,759,181	3.6934	-2.65%
2021-08-16	0	4.150	4.140	4.150	4.090	4.180	2,881,000	11,933,347	4.1421	3.775	3.766	3.775	3.720	3.802	3,167,513	3.7674	0.00%
2021-08-13	0	4.150	4.140	4.150	4.090	4.220	5,950,503	24,644,849	4.1416	3.775	3.766	3.775	3.720	3.838	6,542,276	3.7670	-0.48%
2021-08-12	0	4.170	4.150	4.170	4.110	4.340	8,570,154	35,739,375	4.1702	3.793	3.775	3.793	3.738	3.947	9,422,449	3.7930	-2.34%
2021-08-11	0	4.270	4.270	4.280	4.230	4.380	3,408,800	14,545,035	4.2669	3.884	3.884	3.893	3.847	3.984	3,747,802	3.8810	-1.39%
2021-08-10	0	4.330	4.320	4.330	4.300	4.400	2,645,600	11,461,351	4.3322	3.938	3.929	3.938	3.911	4.002	2,908,703	3.9404	-0.23%
2021-08-09	0	4.340	4.320	4.340	4.240	4.370	2,849,313	12,298,357	4.3163	3.947	3.929	3.947	3.856	3.975	3,132,675	3.9258	3.09%
2021-08-06	0	4.210	4.210	4.220	4.120	4.240	3,573,118	14,983,869	4.1935	3.829	3.829	3.838	3.747	3.856	3,928,462	3.8142	2.93%
2021-08-05	0	4.090	4.090	4.100	4.040	4.270	7,394,466	30,173,301	4.0805	3.720	3.720	3.729	3.675	3.884	8,129,840	3.7114	-2.62%
2021-08-04	0	4.200	4.200	4.210	4.200	4.280	1,500,366	6,328,342	4.2179	3.820	3.820	3.829	3.820	3.893	1,649,576	3.8363	-1.41%
2021-08-03	0	4.260	4.240	4.260	4.200	4.270	2,532,560	10,756,208	4.2472	3.875	3.856	3.875	3.820	3.884	2,784,421	3.8630	-0.23%
2021-08-02	0	4.270	4.260	4.270	4.200	4.320	6,456,446	27,550,338	4.2671	3.884	3.875	3.884	3.820	3.929	7,098,534	3.8811	1.43%
2021-07-30	0	4.210	4.210	4.220	4.200	4.320	4,947,920	20,946,702	4.2334	3.829	3.829	3.838	3.820	3.929	5,439,987	3.8505	-1.86%
2021-07-29	0	4.290	4.280	4.290	4.240	4.310	1,437,500	6,157,920	4.2838	3.902	3.893	3.902	3.856	3.920	1,580,458	3.8963	0.70%
2021-07-28	0	4.260	4.240	4.260	4.140	4.280	3,182,313	13,456,300	4.2285	3.875	3.856	3.875	3.766	3.893	3,498,791	3.8460	1.19%
2021-07-27	0	4.210	4.190	4.210	4.110	4.400	6,238,597	26,249,707	4.2076	3.829	3.811	3.829	3.738	4.002	6,859,020	3.8270	-3.88%
2021-07-26	0	4.380	4.350	4.380	4.310	4.390	4,411,500	19,210,885	4.3547	3.984	3.957	3.984	3.920	3.993	4,850,220	3.9608	0.23%
2021-07-23	0	4.370	4.340	4.370	4.340	4.430	3,977,500	17,428,179	4.3817	3.975	3.947	3.975	3.947	4.029	4,373,059	3.9854	-0.46%
2021-07-22	0	4.390	4.380	4.390	4.340	4.400	2,309,599	10,126,130	4.3844	3.993	3.984	3.993	3.947	4.002	2,539,287	3.9878	1.15%
2021-07-21	0	4.340	4.330	4.340	4.330	4.400	3,646,500	15,853,155	4.3475	3.947	3.938	3.947	3.938	4.002	4,009,141	3.9543	-0.46%
2021-07-20	0	4.360	4.360	4.370	4.360	4.410	1,163,373	5,081,661	4.3680	3.966	3.966	3.975	3.966	4.011	1,279,069	3.9729	-0.68%
2021-07-19	0	4.390	4.380	4.390	4.360	4.430	2,798,000	12,264,306	4.3832	3.993	3.984	3.993	3.966	4.029	3,076,259	3.9868	-0.90%
2021-07-16	0	4.430	4.420	4.430	4.420	4.520	3,442,857	15,283,532	4.4392	4.029	4.020	4.029	4.020	4.111	3,785,246	4.0377	-0.45%
2021-07-15	0	4.450	4.440	4.450	4.450	4.570	2,887,500	12,903,537	4.4688	4.047	4.038	4.047	4.047	4.157	3,174,659	4.0645	-1.98%
2021-07-14	0	4.540	4.530	4.540	4.500	4.560	2,577,500	11,693,795	4.5369	4.129	4.120	4.129	4.093	4.148	2,833,830	4.1265	0.22%
2021-07-13	0	4.530	4.530	4.540	4.530	4.570	3,235,050	14,690,483	4.5410	4.120	4.120	4.129	4.120	4.157	3,556,773	4.1303	-0.88%
2021-07-12	0	4.570	4.570	4.580	4.540	4.650	3,678,747	16,807,343	4.5688	4.157	4.157	4.166	4.129	4.229	4,044,595	4.1555	-1.08%
2021-07-09	0	4.620	4.600	4.620	4.550	4.650	9,170,878	42,195,759	4.6011	4.202	4.184	4.202	4.138	4.229	10,082,914	4.1849	0.43%
2021-07-08	0	4.600	4.590	4.600	4.550	4.700	10,071,000	46,472,747	4.6145	4.184	4.175	4.184	4.138	4.275	11,072,553	4.1971	-1.08%
2021-07-07	0	4.650	4.650	4.660	4.640	4.770	7,472,823	34,831,759	4.6611	4.229	4.229	4.238	4.220	4.339	8,215,989	4.2395	-3.53%
2021-07-06	0	4.820	4.820	4.830	4.780	4.890	3,854,842	18,608,162	4.8272	4.384	4.384	4.393	4.348	4.448	4,238,203	4.3906	-1.43%
2021-07-05	0	4.890	4.880	4.890	4.690	4.980	12,605,065	61,642,330	4.8903	4.448	4.439	4.448	4.266	4.530	13,858,628	4.4479	5.16%
2021-07-02	0	4.650	4.640	4.650	4.580	4.660	5,850,775	27,072,792	4.6272	4.229	4.220	4.229	4.166	4.238	6,432,630	4.2087	0.43%
2021-06-30	0	4.630	4.610	4.630	4.570	4.670	3,649,219	16,874,722	4.6242	4.211	4.193	4.211	4.157	4.248	4,012,131	4.2059	0.65%
2021-06-29	0	4.600	4.600	4.610	4.560	4.700	7,382,869	34,073,318	4.6152	4.184	4.184	4.193	4.148	4.275	8,117,089	4.1977	-0.65%
2021-06-28	0	4.630	4.620	4.630	4.560	4.630	1,549,720	7,132,546	4.6025	4.211	4.202	4.211	4.148	4.211	1,703,838	4.1862	0.65%
2021-06-25	0	4.600	4.590	4.600	4.580	4.620	5,290,071	24,317,590	4.5968	4.184	4.175	4.184	4.166	4.202	5,816,164	4.1810	-0.65%
2021-06-24	0	4.630	4.620	4.630	4.580	4.650	2,706,000	12,517,733	4.6259	4.211	4.202	4.211	4.166	4.229	2,975,109	4.2075	0.65%
2021-06-23	0	4.600	4.590	4.600	4.600	4.650	2,136,000	9,850,656	4.6117	4.184	4.175	4.184	4.184	4.229	2,348,423	4.1946	0.00%
2021-06-22	0	4.600	4.590	4.600	4.570	4.630	6,691,402	30,777,469	4.5996	4.184	4.175	4.184	4.157	4.211	7,356,856	4.1835	-1.08%
2021-06-21	0	4.650	4.630	4.650	4.560	4.680	2,172,528	10,022,068	4.6131	4.229	4.211	4.229	4.148	4.257	2,388,584	4.1958	-0.64%
2021-06-18	0	4.680	4.670	4.680	4.560	4.680	3,884,503	18,047,474	4.6460	4.257	4.248	4.257	4.148	4.257	4,270,814	4.2258	1.08%
2021-06-17	0	4.630	4.620	4.630	4.540	4.630	4,929,706	22,622,526	4.5890	4.211	4.202	4.211	4.129	4.211	5,419,961	4.1739	0.65%
2021-06-16	0	4.600	4.590	4.600	4.540	4.660	5,016,213	23,012,321	4.5876	4.184	4.175	4.184	4.129	4.238	5,515,071	4.1726	-0.43%
2021-06-15	0	4.620	4.620	4.630	4.580	4.690	7,388,805	34,053,289	4.6088	4.202	4.202	4.211	4.166	4.266	8,123,616	4.1919	-1.28%
2021-06-11	0	4.680	4.680	4.690	4.620	4.700	2,983,507	13,940,235	4.6724	4.257	4.257	4.266	4.202	4.275	3,280,214	4.2498	-0.64%
2021-06-10	0	4.710	4.690	4.710	4.590	4.790	14,751,184	68,630,153	4.6525	4.284	4.266	4.284	4.175	4.357	16,218,177	4.2317	-1.67%
2021-06-09	0	4.790	4.790	4.800	4.770	4.870	2,024,660	9,718,385	4.8000	4.357	4.357	4.366	4.339	4.429	2,226,011	4.3658	-1.24%
2021-06-08	0	4.850	4.840	4.850	4.790	4.910	4,910,500	23,736,686	4.8339	4.411	4.402	4.411	4.357	4.466	5,398,845	4.3966	-1.02%
2021-06-07	0	4.900	4.890	4.900	4.750	4.900	4,305,868	20,834,090	4.8385	4.457	4.448	4.457	4.320	4.457	4,734,083	4.4009	1.03%
2021-06-04	0	4.850	4.840	4.850	4.850	4.930	1,351,588	6,573,280	4.8634	4.411	4.402	4.411	4.411	4.484	1,486,002	4.4235	-1.62%
2021-06-03	0	4.930	4.910	4.930	4.910	4.980	2,884,845	14,233,497	4.9339	4.484	4.466	4.484	4.466	4.530	3,171,740	4.4876	0.20%
2021-06-02	0	4.920	4.910	4.920	4.840	4.920	4,170,576	20,393,387	4.8898	4.475	4.466	4.475	4.402	4.475	4,585,336	4.4475	0.41%
2021-06-01	0	4.900	4.880	4.900	4.840	4.930	1,790,976	8,766,771	4.8950	4.457	4.439	4.457	4.402	4.484	1,969,087	4.4522	0.82%
2021-05-31	0	4.860	4.860	4.870	4.840	4.930	2,439,750	11,874,475	4.8671	4.420	4.420	4.429	4.402	4.484	2,682,381	4.4268	-1.42%
2021-05-28	0	4.930	4.910	4.930	4.800	4.950	10,247,754	50,293,446	4.9078	4.484	4.466	4.484	4.366	4.502	11,266,885	4.4638	0.41%
2021-05-27	0	4.910	4.900	4.910	4.700	4.910	17,750,219	86,147,407	4.8533	4.466	4.457	4.466	4.275	4.466	19,515,464	4.4143	4.03%
2021-05-26	0	4.720	4.710	4.720	4.690	4.780	6,632,386	31,352,999	4.7273	4.293	4.284	4.293	4.266	4.348	7,291,971	4.2997	-0.42%
2021-05-25	0	4.740	4.710	4.740	4.620	4.740	40,612,810	190,632,180	4.6939	4.311	4.284	4.311	4.202	4.311	44,651,720	4.2693	1.07%
2021-05-24	0	4.690	4.680	4.690	4.600	4.700	2,008,810	9,391,351	4.6751	4.266	4.257	4.266	4.184	4.275	2,208,584	4.2522	1.08%
2021-05-21	0	4.640	4.630	4.640	4.590	4.660	2,411,349	11,176,534	4.6350	4.220	4.211	4.220	4.175	4.238	2,651,156	4.2157	-0.11%
2021-05-20	0	4.730	4.700	4.730	4.660	4.750	3,142,320	14,789,240	4.7065	4.225	4.198	4.225	4.162	4.243	3,518,042	4.2038	-0.42%
2021-05-18	0	4.750	4.740	4.750	4.680	4.760	1,932,461	9,140,310	4.7299	4.243	4.234	4.243	4.180	4.252	2,163,522	4.2247	1.28%
2021-05-17	0	4.690	4.690	4.700	4.680	4.780	4,449,485	20,947,398	4.7078	4.189	4.189	4.198	4.180	4.270	4,981,502	4.2050	-0.21%
2021-05-14	0	4.700	4.700	4.710	4.670	4.780	1,610,500	7,583,277	4.7086	4.198	4.198	4.207	4.171	4.270	1,803,065	4.2058	-0.84%
2021-05-13	0	4.740	4.740	4.750	4.710	4.780	2,414,868	11,454,660	4.7434	4.234	4.234	4.243	4.207	4.270	2,703,610	4.2368	0.00%
2021-05-12	0	4.740	4.720	4.740	4.650	4.760	3,920,900	18,504,318	4.7194	4.234	4.216	4.234	4.153	4.252	4,389,715	4.2154	1.94%
2021-05-11	0	4.650	4.650	4.660	4.630	4.720	2,271,000	10,604,807	4.6697	4.153	4.153	4.162	4.136	4.216	2,542,540	4.1710	-1.06%
2021-05-10	0	4.700	4.690	4.700	4.670	4.770	4,764,000	22,460,780	4.7147	4.198	4.189	4.198	4.171	4.261	5,333,623	4.2112	0.00%
2021-05-07	0	4.700	4.690	4.700	4.670	4.770	4,257,959	20,092,997	4.7189	4.198	4.189	4.198	4.171	4.261	4,767,076	4.2150	0.00%
2021-05-06	0	4.700	4.690	4.700	4.650	4.700	3,593,656	16,852,550	4.6895	4.198	4.189	4.198	4.153	4.198	4,023,343	4.1887	0.64%
2021-05-05	0	4.670	4.670	4.680	4.640	4.700	2,684,086	12,543,811	4.6734	4.171	4.171	4.180	4.144	4.198	3,005,017	4.1743	0.21%
2021-05-04	0	4.660	4.650	4.660	4.590	4.680	1,029,350	4,783,717	4.6473	4.162	4.153	4.162	4.100	4.180	1,152,428	4.1510	1.30%
2021-05-03	0	4.600	4.600	4.620	4.600	4.670	2,412,212	11,139,970	4.6182	4.109	4.109	4.127	4.109	4.171	2,700,636	4.1249	-0.43%
2021-04-30	0	4.620	4.610	4.620	4.600	4.700	2,877,160	13,307,370	4.6252	4.127	4.118	4.127	4.109	4.198	3,221,177	4.1312	-0.65%
2021-04-29	0	4.650	4.640	4.650	4.580	4.720	6,716,737	31,226,698	4.6491	4.153	4.144	4.153	4.091	4.216	7,519,846	4.1526	1.31%
2021-04-28	0	4.590	4.580	4.590	4.570	4.650	6,846,713	31,512,667	4.6026	4.100	4.091	4.100	4.082	4.153	7,665,363	4.1110	-0.65%
2021-04-27	0	4.620	4.610	4.620	4.500	4.620	6,116,616	28,092,143	4.5928	4.127	4.118	4.127	4.019	4.127	6,847,969	4.1023	1.99%
2021-04-26	0	4.530	4.530	4.540	4.500	4.600	4,809,254	21,802,960	4.5335	4.046	4.046	4.055	4.019	4.109	5,384,288	4.0494	-1.09%
2021-04-23	0	4.580	4.570	4.580	4.540	4.590	2,992,116	13,648,374	4.5614	4.091	4.082	4.091	4.055	4.100	3,349,878	4.0743	0.44%
2021-04-22	0	4.560	4.550	4.560	4.520	4.590	3,890,317	17,732,916	4.5582	4.073	4.064	4.073	4.037	4.100	4,355,475	4.0714	0.22%
2021-04-21	0	4.550	4.540	4.550	4.530	4.600	2,064,084	9,402,966	4.5555	4.064	4.055	4.064	4.046	4.109	2,310,883	4.0690	-0.22%
2021-04-20	0	4.560	4.560	4.570	4.450	4.620	7,714,189	35,223,985	4.5661	4.073	4.073	4.082	3.975	4.127	8,636,561	4.0785	2.47%
2021-04-19	0	4.450	4.450	4.460	4.430	4.500	2,605,339	11,599,469	4.4522	3.975	3.975	3.984	3.957	4.019	2,916,855	3.9767	-0.22%
2021-04-16	0	4.460	4.450	4.460	4.440	4.500	3,422,220	15,292,085	4.4685	3.984	3.975	3.984	3.966	4.019	3,831,409	3.9912	0.45%
2021-04-15	0	4.440	4.430	4.440	4.360	4.440	5,717,109	25,113,478	4.3927	3.966	3.957	3.966	3.894	3.966	6,400,694	3.9236	1.60%
2021-04-14	0	4.370	4.370	4.380	4.360	4.430	10,551,878	46,277,771	4.3857	3.903	3.903	3.912	3.894	3.957	11,813,548	3.9173	-0.91%
2021-04-13	0	4.410	4.410	4.420	4.380	4.480	9,353,244	41,459,773	4.4327	3.939	3.939	3.948	3.912	4.002	10,471,595	3.9593	1.15%
2021-04-12	0	4.360	4.350	4.360	4.280	4.390	4,452,392	19,264,003	4.3267	3.894	3.885	3.894	3.823	3.921	4,984,757	3.8646	0.46%
2021-04-09	0	4.340	4.330	4.340	4.270	4.430	7,806,721	33,727,988	4.3204	3.876	3.868	3.876	3.814	3.957	8,740,157	3.8590	-1.36%
2021-04-08	0	4.400	4.390	4.400	4.350	4.430	4,748,114	20,847,032	4.3906	3.930	3.921	3.930	3.885	3.957	5,315,838	3.9217	1.62%
2021-04-07	0	4.330	4.300	4.330	4.280	4.410	9,633,738	41,578,902	4.3160	3.868	3.841	3.868	3.823	3.939	10,785,627	3.8550	-1.59%
2021-04-01	0	4.400	4.380	4.400	4.300	4.430	6,494,255	28,172,801	4.3381	3.930	3.912	3.930	3.841	3.957	7,270,762	3.8748	-0.45%
2021-03-31	0	4.420	4.410	4.420	4.330	4.490	9,422,964	41,280,017	4.3808	3.948	3.939	3.948	3.868	4.010	10,549,651	3.9129	-0.67%
2021-03-30	0	4.450	4.440	4.450	4.430	4.590	12,829,721	57,707,297	4.4979	3.975	3.966	3.975	3.957	4.100	14,363,748	4.0176	-1.11%
2021-03-29	0	4.500	4.500	4.510	4.480	4.560	10,939,805	49,346,077	4.5107	4.019	4.019	4.028	4.002	4.073	12,247,858	4.0290	0.00%
2021-03-26	0	4.500	4.500	4.510	4.460	4.540	1,802,263	8,116,295	4.5034	4.019	4.019	4.028	3.984	4.055	2,017,756	4.0224	0.67%
2021-03-25	0	4.470	4.470	4.480	4.450	4.550	4,183,040	18,707,664	4.4723	3.993	3.993	4.002	3.975	4.064	4,683,199	3.9946	-1.32%
2021-03-24	0	4.530	4.530	4.540	4.500	4.600	3,864,255	17,519,153	4.5336	4.046	4.046	4.055	4.019	4.109	4,326,297	4.0495	-1.09%
2021-03-23	0	4.580	4.570	4.580	4.520	4.610	4,067,690	18,583,885	4.5687	4.091	4.082	4.091	4.037	4.118	4,554,057	4.0807	0.44%
2021-03-22	0	4.560	4.560	4.580	4.550	4.690	6,570,600	30,120,059	4.5841	4.073	4.073	4.091	4.064	4.189	7,356,235	4.0945	-2.15%
2021-03-19	0	4.660	4.650	4.660	4.620	4.710	4,587,764	21,362,420	4.6564	4.162	4.153	4.162	4.127	4.207	5,136,315	4.1591	-1.06%
2021-03-18	0	4.710	4.700	4.710	4.670	4.820	4,699,277	22,159,287	4.7155	4.207	4.198	4.207	4.171	4.305	5,261,161	4.2119	-1.26%
2021-03-17	0	4.770	4.770	4.790	4.730	4.810	3,559,129	16,987,574	4.7730	4.261	4.261	4.278	4.225	4.296	3,984,688	4.2632	1.06%
2021-03-16	0	4.720	4.710	4.720	4.690	4.750	3,952,353	18,633,526	4.7145	4.216	4.207	4.216	4.189	4.243	4,424,929	4.2110	0.43%
2021-03-15	0	4.700	4.700	4.710	4.670	4.740	6,897,996	32,404,396	4.6977	4.198	4.198	4.207	4.171	4.234	7,722,777	4.1960	-0.84%
2021-03-12	0	4.740	4.720	4.740	4.690	4.810	7,731,070	36,532,538	4.7254	4.234	4.216	4.234	4.189	4.296	8,655,461	4.2208	-0.21%
2021-03-11	0	4.750	4.750	4.760	4.730	4.810	4,607,790	21,913,957	4.7558	4.243	4.243	4.252	4.225	4.296	5,158,735	4.2479	-0.63%
2021-03-10	0	4.780	4.780	4.790	4.780	4.910	5,846,738	28,296,488	4.8397	4.270	4.270	4.278	4.270	4.386	6,545,822	4.3228	-1.65%
2021-03-09	0	4.860	4.840	4.860	4.680	4.860	11,573,300	55,506,166	4.7961	4.341	4.323	4.341	4.180	4.341	12,957,099	4.2838	3.85%
2021-03-08	0	4.680	4.660	4.680	4.620	4.940	4,447,700	20,889,014	4.6966	4.180	4.162	4.180	4.127	4.412	4,979,504	4.1950	0.00%
2021-03-05	0	4.680	4.680	4.690	4.610	4.680	8,457,758	39,358,626	4.6536	4.180	4.180	4.189	4.118	4.180	9,469,037	4.1566	1.52%
2021-03-04	0	4.610	4.600	4.610	4.580	4.650	14,666,155	67,645,792	4.6124	4.118	4.109	4.118	4.091	4.153	16,419,762	4.1198	-0.43%
2021-03-03	0	4.630	4.610	4.630	4.580	4.750	9,451,810	43,981,232	4.6532	4.136	4.118	4.136	4.091	4.243	10,581,946	4.1563	-0.43%
2021-03-02	0	4.650	4.650	4.660	4.650	4.760	8,511,701	39,925,661	4.6907	4.153	4.153	4.162	4.153	4.252	9,529,430	4.1897	-2.31%
2021-03-01	0	4.760	4.750	4.760	4.720	4.860	10,714,633	51,064,097	4.7658	4.252	4.243	4.252	4.216	4.341	11,995,763	4.2568	0.85%
2021-02-26	0	4.720	4.720	4.730	4.700	4.890	14,547,163	69,354,284	4.7675	4.216	4.216	4.225	4.198	4.368	16,286,542	4.2584	-0.42%
2021-02-25	0	4.740	4.740	4.750	4.720	4.830	9,276,500	44,178,666	4.7624	4.234	4.234	4.243	4.216	4.314	10,385,675	4.2538	0.64%
2021-02-24	0	4.710	4.710	4.720	4.700	4.780	9,001,078	42,485,985	4.7201	4.207	4.207	4.216	4.198	4.270	10,077,321	4.2160	0.00%
2021-02-23	0	4.710	4.710	4.720	4.670	4.740	34,699,000	163,355,369	4.7078	4.207	4.207	4.216	4.171	4.234	38,847,899	4.2050	0.00%
2021-02-22	0	4.710	4.710	4.720	4.690	4.850	9,054,440	42,731,989	4.7195	4.207	4.207	4.216	4.189	4.332	10,137,064	4.2154	-2.89%
2021-02-19	0	4.850	4.850	4.860	4.770	4.970	18,456,439	89,693,887	4.8598	4.332	4.332	4.341	4.261	4.439	20,663,243	4.3407	1.25%
2021-02-18	0	4.790	4.790	4.800	4.700	4.850	12,896,612	61,850,718	4.7959	4.278	4.278	4.287	4.198	4.332	14,438,637	4.2837	1.91%
2021-02-17	0	4.700	4.700	4.710	4.660	4.750	3,252,857	15,335,058	4.7143	4.198	4.198	4.207	4.162	4.243	3,641,795	4.2109	0.00%
2021-02-16	0	4.700	4.690	4.700	4.620	4.740	6,423,000	30,136,817	4.6920	4.198	4.189	4.198	4.127	4.234	7,190,987	4.1909	1.73%
2021-02-11	0	4.620	4.600	4.620	4.580	4.710	7,031,000	32,629,862	4.6409	4.127	4.109	4.127	4.091	4.207	7,871,684	4.1452	-2.53%
2021-02-10	0	4.740	4.730	4.740	4.610	4.770	4,066,952	19,166,000	4.7126	4.234	4.225	4.234	4.118	4.261	4,553,230	4.2093	3.27%
2021-02-09	0	4.590	4.580	4.590	4.540	4.640	12,876,710	58,536,500	4.5459	4.100	4.091	4.100	4.055	4.144	14,416,356	4.0604	2.00%
2021-02-08	0	4.500	4.500	4.520	4.460	4.610	12,047,936	54,756,263	4.5449	4.019	4.019	4.037	3.984	4.118	13,488,487	4.0595	-1.96%
2021-02-05	0	4.590	4.580	4.590	4.570	4.660	2,505,568	11,554,692	4.6116	4.100	4.091	4.100	4.082	4.162	2,805,154	4.1191	-1.29%
2021-02-04	0	4.650	4.640	4.650	4.620	4.740	5,379,906	25,184,750	4.6813	4.153	4.144	4.153	4.127	4.234	6,023,172	4.1813	-1.06%
2021-02-03	0	4.700	4.700	4.710	4.690	4.750	2,919,920	13,743,941	4.7070	4.198	4.198	4.207	4.189	4.243	3,269,050	4.2043	0.00%
2021-02-02	0	4.700	4.690	4.700	4.690	4.810	11,875,435	55,993,511	4.7151	4.198	4.189	4.198	4.189	4.296	13,295,360	4.2115	-0.21%
2021-02-01	0	4.710	4.710	4.720	4.700	4.750	3,445,283	16,229,555	4.7107	4.207	4.207	4.216	4.198	4.243	3,857,229	4.2076	0.86%
2021-01-29	0	4.670	4.670	4.700	4.670	4.940	9,652,706	45,507,273	4.7145	4.171	4.171	4.198	4.171	4.412	10,806,863	4.2110	-4.50%
2021-01-28	0	4.890	4.880	4.890	4.760	4.980	13,874,510	68,250,719	4.9191	4.368	4.359	4.368	4.252	4.448	15,533,461	4.3938	1.87%
2021-01-27	0	4.800	4.800	4.810	4.700	4.850	9,000,001	43,208,573	4.8010	4.287	4.287	4.296	4.198	4.332	10,076,115	4.2882	1.27%
2021-01-26	0	4.740	4.730	4.740	4.680	4.740	4,651,428	21,914,643	4.7114	4.234	4.225	4.234	4.180	4.234	5,207,591	4.2082	0.85%
2021-01-25	0	4.700	4.700	4.710	4.690	4.770	6,433,740	30,337,908	4.7154	4.198	4.198	4.207	4.189	4.261	7,203,011	4.2118	-0.84%
2021-01-22	0	4.740	4.740	4.750	4.700	4.780	4,893,500	23,188,685	4.7387	4.234	4.234	4.243	4.198	4.270	5,478,607	4.2326	0.85%
2021-01-21	0	4.700	4.700	4.710	4.700	4.830	6,666,172	31,713,761	4.7574	4.198	4.198	4.207	4.198	4.314	7,463,235	4.2493	-1.67%
2021-01-20	0	4.780	4.770	4.780	4.730	4.810	5,234,768	24,982,109	4.7723	4.270	4.261	4.270	4.225	4.296	5,860,680	4.2627	1.70%
2021-01-19	0	4.700	4.700	4.710	4.550	4.810	10,653,677	50,135,708	4.7060	4.198	4.198	4.207	4.064	4.296	11,927,519	4.2034	1.29%
2021-01-18	0	4.640	4.630	4.640	4.490	4.640	3,272,000	14,962,485	4.5729	4.144	4.136	4.144	4.010	4.144	3,663,227	4.0845	1.53%
2021-01-15	0	4.570	4.560	4.570	4.500	4.760	8,175,693	37,435,297	4.5789	4.082	4.073	4.082	4.019	4.252	9,153,246	4.0898	-2.77%
2021-01-14	0	4.700	4.700	4.710	4.590	4.750	7,197,000	33,770,243	4.6923	4.198	4.198	4.207	4.100	4.243	8,057,533	4.1911	1.51%
2021-01-13	0	4.630	4.600	4.630	4.570	4.650	4,622,918	21,279,110	4.6030	4.136	4.109	4.136	4.082	4.153	5,175,672	4.1114	0.87%
2021-01-12	0	4.590	4.570	4.590	4.550	4.620	5,710,237	26,117,999	4.5739	4.100	4.082	4.100	4.064	4.127	6,393,000	4.0854	0.00%
2021-01-11	0	4.590	4.590	4.600	4.460	4.620	7,941,462	36,207,804	4.5593	4.100	4.100	4.109	3.984	4.127	8,891,009	4.0724	0.44%
2021-01-08	0	4.570	4.560	4.570	4.470	4.580	6,068,315	27,591,632	4.5468	4.082	4.073	4.082	3.993	4.091	6,793,893	4.0612	1.78%
2021-01-07	0	4.490	4.490	4.500	4.460	4.620	4,527,877	20,609,042	4.5516	4.010	4.010	4.019	3.984	4.127	5,069,267	4.0655	-2.81%
2021-01-06	0	4.620	4.610	4.620	4.600	4.710	4,017,320	18,658,393	4.6445	4.127	4.118	4.127	4.109	4.207	4,497,664	4.1485	-1.07%
2021-01-05	0	4.670	4.670	4.680	4.520	4.680	4,126,780	19,177,725	4.6471	4.171	4.171	4.180	4.037	4.180	4,620,212	4.1508	3.09%
2021-01-04	0	4.530	4.510	4.530	4.420	4.570	4,493,230	20,262,030	4.5095	4.046	4.028	4.046	3.948	4.082	5,030,478	4.0279	2.26%
2020-12-31	0	4.430	4.420	4.430	4.430	4.540	2,725,700	12,148,582	4.4571	3.957	3.948	3.957	3.957	4.055	3,051,607	3.9810	-2.21%
2020-12-30	0	4.530	4.520	4.530	4.410	4.530	10,881,874	48,564,816	4.4629	4.046	4.037	4.046	3.939	4.046	12,183,001	3.9863	1.34%
2020-12-29	0	4.470	4.470	4.480	4.410	4.490	7,750,547	34,520,021	4.4539	3.993	3.993	4.002	3.939	4.010	8,677,266	3.9782	0.45%
2020-12-28	0	4.450	4.450	4.460	4.400	4.470	9,237,500	40,837,810	4.4209	3.975	3.975	3.984	3.930	3.993	10,342,012	3.9487	0.68%
2020-12-24	0	4.420	4.420	4.430	4.400	4.500	3,809,908	16,850,673	4.4229	3.948	3.948	3.957	3.930	4.019	4,265,452	3.9505	-2.21%
2020-12-23	0	4.520	4.520	4.530	4.500	4.560	5,468,281	24,720,973	4.5208	4.037	4.037	4.046	4.019	4.073	6,122,114	4.0380	-1.74%
2020-12-22	0	4.600	4.570	4.600	4.530	4.600	7,135,000	32,481,988	4.5525	4.109	4.082	4.109	4.046	4.109	7,988,120	4.0663	0.00%
2020-12-21	0	4.600	4.590	4.600	4.580	4.660	4,658,088	21,405,029	4.5952	4.109	4.100	4.109	4.091	4.162	5,215,047	4.1045	-0.86%
2020-12-18	0	4.640	4.640	4.650	4.620	4.720	14,931,078	69,218,903	4.6359	4.144	4.144	4.153	4.127	4.216	16,716,361	4.1408	-0.64%
2020-12-17	0	4.670	4.670	4.680	4.650	4.740	7,679,402	35,862,559	4.6700	4.171	4.171	4.180	4.153	4.234	8,597,615	4.1712	-0.64%
2020-12-16	0	4.700	4.690	4.700	4.660	4.800	9,889,500	46,458,987	4.6978	4.198	4.189	4.198	4.162	4.287	11,071,970	4.1961	-1.05%
2020-12-15	0	4.750	4.740	4.750	4.740	4.800	3,039,500	14,486,242	4.7660	4.243	4.234	4.243	4.234	4.287	3,402,928	4.2570	-0.21%
2020-12-14	0	4.760	4.750	4.760	4.750	4.840	4,667,427	22,375,332	4.7939	4.252	4.243	4.252	4.243	4.323	5,225,503	4.2819	-1.24%
2020-12-11	0	4.820	4.820	4.830	4.780	4.920	2,649,627	12,781,124	4.8237	4.305	4.305	4.314	4.270	4.395	2,966,438	4.3086	-1.43%
2020-12-10	0	4.890	4.880	4.890	4.770	4.890	1,021,000	4,956,190	4.8543	4.368	4.359	4.368	4.261	4.368	1,143,079	4.3358	1.66%
2020-12-09	0	4.810	4.810	4.820	4.760	4.840	2,003,527	9,618,278	4.8007	4.296	4.296	4.305	4.252	4.323	2,243,085	4.2880	-0.21%
2020-12-08	0	4.820	4.810	4.820	4.780	4.870	2,652,325	12,743,460	4.8046	4.305	4.296	4.305	4.270	4.350	2,969,459	4.2915	-0.62%
2020-12-07	0	4.850	4.830	4.850	4.770	4.940	6,307,111	30,338,168	4.8102	4.332	4.314	4.332	4.261	4.412	7,061,241	4.2964	-1.42%
2020-12-04	0	4.920	4.920	4.930	4.880	4.980	3,274,500	16,104,557	4.9182	4.395	4.395	4.403	4.359	4.448	3,666,026	4.3929	-0.40%
2020-12-03	0	4.940	4.910	4.940	4.800	4.970	8,113,340	39,847,064	4.9113	4.412	4.386	4.412	4.287	4.439	9,083,438	4.3868	2.07%
2020-12-02	0	4.840	4.840	4.850	4.840	4.950	2,948,500	14,378,362	4.8765	4.323	4.323	4.332	4.323	4.421	3,301,047	4.3557	0.41%
2020-12-01	0	4.820	4.810	4.820	4.750	4.870	2,871,913	13,789,177	4.8014	4.305	4.296	4.305	4.243	4.350	3,215,303	4.2886	0.42%
2020-11-30	0	4.800	4.790	4.800	4.730	4.800	11,519,598	55,074,422	4.7809	4.287	4.278	4.287	4.225	4.287	12,896,976	4.2703	0.84%
2020-11-27	0	4.760	4.750	4.760	4.720	4.780	2,432,789	11,538,812	4.7430	4.252	4.243	4.252	4.216	4.270	2,723,673	4.2365	0.00%
2020-11-26	0	4.760	4.750	4.760	4.730	4.800	4,612,032	21,893,812	4.7471	4.252	4.243	4.252	4.225	4.287	5,163,485	4.2401	0.21%
2020-11-25	0	4.750	4.750	4.760	4.750	4.860	5,416,816	25,923,681	4.7858	4.243	4.243	4.252	4.243	4.341	6,064,495	4.2747	-0.84%
2020-11-24	0	4.790	4.790	4.800	4.750	4.880	8,891,301	42,628,458	4.7944	4.278	4.278	4.287	4.243	4.359	9,954,418	4.2824	-2.04%
2020-11-23	0	4.890	4.880	4.890	4.860	4.990	3,839,266	18,788,903	4.8939	4.368	4.359	4.368	4.341	4.457	4,298,320	4.3712	-1.81%
2020-11-20	0	4.980	4.970	4.980	4.810	4.980	4,444,500	21,937,605	4.9359	4.448	4.439	4.448	4.296	4.448	4,975,921	4.4088	1.63%
2020-11-19	0	4.900	4.900	4.910	4.870	4.960	2,808,500	13,788,435	4.9095	4.377	4.377	4.386	4.350	4.430	3,144,307	4.3852	-0.61%
2020-11-18	0	4.930	4.930	4.940	4.910	5.020	4,279,103	21,138,763	4.9400	4.403	4.403	4.412	4.386	4.484	4,790,748	4.4124	0.41%
2020-11-17	0	4.910	4.900	4.910	4.880	4.960	1,307,764	6,414,567	4.9050	4.386	4.377	4.386	4.359	4.430	1,464,131	4.3811	-0.20%
2020-11-16	0	4.920	4.920	4.930	4.880	4.970	3,367,100	16,536,565	4.9112	4.395	4.395	4.403	4.359	4.439	3,769,698	4.3867	0.20%
2020-11-13	0	4.910	4.910	4.930	4.810	4.960	3,577,162	17,509,533	4.8948	4.386	4.386	4.403	4.296	4.430	4,004,877	4.3721	-0.41%
2020-11-12	0	4.930	4.920	4.930	4.820	4.940	3,522,800	17,306,223	4.9126	4.403	4.395	4.403	4.305	4.412	3,944,015	4.3880	0.82%
2020-11-11	0	4.890	4.880	4.890	4.840	4.890	3,891,639	18,946,282	4.8685	4.368	4.359	4.368	4.323	4.368	4,356,956	4.3485	0.00%
2020-11-10	0	4.890	4.870	4.890	4.740	4.920	3,986,163	19,271,841	4.8347	4.368	4.350	4.368	4.234	4.395	4,462,782	4.3183	0.62%
2020-11-09	0	4.860	4.860	4.870	4.830	4.910	2,648,517	12,899,937	4.8706	4.341	4.341	4.350	4.314	4.386	2,965,196	4.3505	-0.41%
2020-11-06	0	4.880	4.840	4.880	4.790	4.890	2,349,767	11,378,371	4.8423	4.359	4.323	4.359	4.278	4.368	2,630,725	4.3252	-0.61%
2020-11-05	0	4.910	4.910	4.920	4.800	4.930	4,592,070	22,418,241	4.8819	4.386	4.386	4.395	4.287	4.403	5,141,136	4.3606	1.24%
2020-11-04	0	4.850	4.840	4.850	4.780	4.860	866,395	4,199,175	4.8467	4.332	4.323	4.332	4.270	4.341	969,988	4.3291	1.25%
2020-11-03	0	4.790	4.790	4.810	4.780	4.860	2,192,560	10,539,246	4.8068	4.278	4.278	4.296	4.270	4.341	2,454,721	4.2935	-0.42%
2020-11-02	0	4.810	4.810	4.820	4.800	4.870	1,409,163	6,786,385	4.8159	4.296	4.296	4.305	4.287	4.350	1,577,654	4.3016	0.21%
2020-10-30	0	4.800	4.790	4.800	4.780	5.060	4,201,919	20,307,187	4.8328	4.287	4.278	4.287	4.270	4.520	4,704,335	4.3167	-4.95%
2020-10-29	0	5.050	5.050	5.060	4.980	5.180	3,914,511	19,898,436	5.0832	4.511	4.511	4.520	4.448	4.627	4,382,562	4.5404	0.80%
2020-10-28	0	5.010	5.000	5.010	4.860	5.030	4,065,500	20,202,845	4.9693	4.475	4.466	4.475	4.341	4.493	4,551,605	4.4386	1.83%
2020-10-27	0	4.920	4.920	4.930	4.810	4.920	8,021,820	39,261,967	4.8944	4.395	4.395	4.403	4.296	4.395	8,980,975	4.3717	2.07%
2020-10-23	0	4.820	4.820	4.830	4.810	4.980	4,251,577	20,724,840	4.8746	4.305	4.305	4.314	4.296	4.448	4,759,931	4.3540	-3.21%
2020-10-22	0	4.980	4.960	4.980	4.880	4.990	7,184,000	35,524,783	4.9450	4.448	4.430	4.448	4.359	4.457	8,042,978	4.4169	0.40%
2020-10-21	0	4.960	4.960	4.980	4.900	4.980	3,759,103	18,652,756	4.9620	4.430	4.430	4.448	4.377	4.448	4,208,572	4.4321	0.61%
2020-10-20	0	4.930	4.910	4.930	4.890	5.050	4,563,061	22,526,541	4.9367	4.403	4.386	4.403	4.368	4.511	5,108,658	4.4095	-1.99%
2020-10-19	0	5.030	5.020	5.030	5.010	5.070	2,413,653	12,170,252	5.0423	4.493	4.484	4.493	4.475	4.529	2,702,249	4.5037	0.20%
2020-10-16	0	5.020	5.020	5.040	4.980	5.110	7,842,500	39,552,455	5.0433	4.484	4.484	4.502	4.448	4.564	8,780,214	4.5047	-0.59%
2020-10-15	0	5.050	5.050	5.060	5.000	5.090	4,821,500	24,394,160	5.0595	4.511	4.511	4.520	4.466	4.546	5,397,998	4.5191	-0.39%
2020-10-14	0	5.070	5.050	5.070	5.020	5.480	6,615,772	33,682,254	5.0912	4.529	4.511	4.529	4.484	4.895	7,406,808	4.5475	1.00%
2020-10-12	0	5.020	5.020	5.030	4.930	5.100	6,297,673	31,595,341	5.0170	4.484	4.484	4.493	4.403	4.555	7,050,675	4.4812	0.80%
2020-10-09	0	4.980	4.970	4.980	4.780	5.010	7,938,687	39,204,487	4.9384	4.448	4.439	4.448	4.270	4.475	8,887,902	4.4110	3.11%
2020-10-08	0	4.830	4.810	4.830	4.750	4.850	1,787,732	8,576,394	4.7974	4.314	4.296	4.314	4.243	4.332	2,001,488	4.2850	1.26%
2020-10-07	0	4.770	4.770	4.780	4.740	4.850	2,595,461	12,406,636	4.7801	4.261	4.261	4.270	4.234	4.332	2,905,796	4.2696	-0.83%
2020-10-06	0	4.810	4.800	4.810	4.700	4.830	1,368,940	6,552,883	4.7868	4.296	4.287	4.296	4.198	4.314	1,532,622	4.2756	2.34%
2020-10-05	0	4.700	4.690	4.700	4.650	4.740	4,335,716	20,309,823	4.6843	4.198	4.189	4.198	4.153	4.234	4,854,130	4.1840	-0.63%
2020-09-30	0	4.730	4.730	4.740	4.680	4.780	1,343,004	6,351,463	4.7293	4.225	4.225	4.234	4.180	4.270	1,503,585	4.2242	0.64%
2020-09-29	0	4.700	4.690	4.700	4.670	4.780	4,296,500	20,151,829	4.6903	4.198	4.189	4.198	4.171	4.270	4,810,225	4.1894	-1.67%
2020-09-28	0	4.780	4.780	4.800	4.730	4.800	1,840,648	8,788,973	4.7749	4.270	4.270	4.287	4.225	4.287	2,060,731	4.2650	0.42%
2020-09-25	0	4.760	4.760	4.770	4.740	4.820	2,131,500	10,168,010	4.7704	4.252	4.252	4.261	4.234	4.305	2,386,360	4.2609	0.42%
2020-09-24	0	4.740	4.740	4.750	4.730	4.880	2,551,000	12,155,445	4.7650	4.234	4.234	4.243	4.225	4.359	2,856,019	4.2561	-2.07%
2020-09-23	0	4.840	4.830	4.840	4.760	4.870	3,843,638	18,552,743	4.8269	4.323	4.314	4.323	4.252	4.350	4,303,215	4.3114	1.89%
2020-09-22	0	4.750	4.750	4.760	4.750	4.850	2,594,404	12,440,797	4.7952	4.243	4.243	4.252	4.243	4.332	2,904,612	4.2831	-1.45%
2020-09-21	0	4.820	4.790	4.820	4.760	4.900	3,054,500	14,647,375	4.7953	4.305	4.278	4.305	4.252	4.377	3,419,721	4.2832	-1.23%
2020-09-18	0	4.880	4.860	4.880	4.790	4.880	5,562,731	27,026,974	4.8586	4.359	4.341	4.359	4.278	4.359	6,227,857	4.3397	1.88%
2020-09-17	0	4.790	4.780	4.790	4.770	4.840	5,083,758	24,374,315	4.7945	4.278	4.270	4.278	4.261	4.323	5,691,614	4.2825	0.21%
2020-09-16	0	4.780	4.750	4.780	4.710	4.830	1,818,500	8,640,070	4.7512	4.270	4.243	4.270	4.207	4.314	2,035,935	4.2438	0.63%
2020-09-15	0	4.750	4.740	4.750	4.710	4.790	3,316,400	15,745,982	4.7479	4.243	4.234	4.243	4.207	4.278	3,712,936	4.2408	0.42%
2020-09-14	0	4.730	4.710	4.730	4.690	4.780	3,497,766	16,519,733	4.7229	4.225	4.207	4.225	4.189	4.270	3,915,988	4.2185	0.00%
2020-09-11	0	4.730	4.720	4.730	4.670	4.760	5,547,970	26,245,237	4.7306	4.225	4.216	4.225	4.171	4.252	6,211,331	4.2254	0.53%
2020-09-10	0	4.780	4.760	4.780	4.760	4.820	1,727,500	8,256,492	4.7794	4.203	4.185	4.203	4.185	4.238	1,964,884	4.2020	1.49%
2020-09-09	0	4.710	4.710	4.720	4.690	4.860	5,894,500	27,958,210	4.7431	4.141	4.141	4.150	4.123	4.273	6,704,491	4.1701	-2.08%
2020-09-08	0	4.810	4.800	4.810	4.780	4.880	2,502,780	12,062,786	4.8198	4.229	4.220	4.229	4.203	4.290	2,846,699	4.2375	-0.82%
2020-09-07	0	4.850	4.820	4.850	4.770	5.000	4,708,412	22,800,973	4.8426	4.264	4.238	4.264	4.194	4.396	5,355,417	4.2576	-2.41%
2020-09-04	0	4.970	4.970	4.990	4.910	5.020	7,594,766	37,745,154	4.9699	4.370	4.370	4.387	4.317	4.414	8,638,399	4.3695	0.20%
2020-09-03	0	4.960	4.960	4.970	4.920	5.020	7,160,297	35,568,288	4.9674	4.361	4.361	4.370	4.326	4.414	8,144,227	4.3673	0.61%
2020-09-02	0	4.930	4.930	4.940	4.890	5.020	11,461,500	56,623,945	4.9404	4.334	4.334	4.343	4.299	4.414	13,036,479	4.3435	-0.20%
2020-09-01	0	4.940	4.930	4.940	4.790	5.040	13,773,580	67,978,245	4.9354	4.343	4.334	4.343	4.211	4.431	15,666,273	4.3391	4.00%
2020-08-31	0	4.750	4.750	4.780	4.750	4.990	16,038,330	77,356,499	4.8232	4.176	4.176	4.203	4.176	4.387	18,242,233	4.2405	-0.84%
2020-08-28	0	4.790	4.790	4.800	4.730	5.020	11,606,682	56,175,488	4.8399	4.211	4.211	4.220	4.159	4.414	13,201,611	4.2552	0.42%
2020-08-27	0	4.770	4.770	4.790	4.760	4.920	5,447,784	26,086,182	4.7884	4.194	4.194	4.211	4.185	4.326	6,196,390	4.2099	-1.45%
2020-08-26	0	4.840	4.830	4.840	4.760	4.970	5,540,907	26,992,557	4.8715	4.255	4.246	4.255	4.185	4.370	6,302,309	4.2830	0.00%
2020-08-25	0	4.840	4.830	4.840	4.780	4.990	9,648,500	46,790,752	4.8495	4.255	4.246	4.255	4.203	4.387	10,974,346	4.2636	-1.63%
2020-08-24	0	4.920	4.900	4.920	4.760	4.930	2,059,458	10,061,767	4.8856	4.326	4.308	4.326	4.185	4.334	2,342,458	4.2954	1.44%
2020-08-21	0	4.850	4.840	4.850	4.800	4.900	3,585,101	17,408,025	4.8557	4.264	4.255	4.264	4.220	4.308	4,077,747	4.2690	0.00%
2020-08-20	0	4.850	4.830	4.850	4.750	4.860	4,054,166	19,491,563	4.8078	4.264	4.246	4.264	4.176	4.273	4,611,268	4.2269	0.00%
2020-08-19	0	4.850	4.850	4.870	4.830	5.110	3,495,968	17,131,543	4.9004	4.264	4.264	4.282	4.246	4.493	3,976,365	4.3083	-2.41%
2020-08-18	0	4.970	4.960	4.970	4.900	5.040	5,843,126	29,079,200	4.9767	4.370	4.361	4.370	4.308	4.431	6,646,058	4.3754	1.02%
2020-08-17	0	4.920	4.890	4.920	4.850	4.940	1,871,648	9,181,938	4.9058	4.326	4.299	4.326	4.264	4.343	2,128,840	4.3131	0.00%
2020-08-14	0	4.920	4.920	4.930	4.860	4.980	1,468,587	7,262,228	4.9450	4.326	4.326	4.334	4.273	4.378	1,670,392	4.3476	-1.20%
2020-08-13	0	4.980	4.970	4.980	4.850	5.010	4,385,012	21,765,772	4.9637	4.378	4.370	4.378	4.264	4.405	4,987,577	4.3640	2.26%
2020-08-12	0	4.870	4.860	4.870	4.710	4.870	2,624,500	12,630,870	4.8127	4.282	4.273	4.282	4.141	4.282	2,985,145	4.2312	2.53%
2020-08-11	0	4.750	4.750	4.760	4.680	4.830	5,440,354	25,725,240	4.7286	4.176	4.176	4.185	4.115	4.246	6,187,939	4.1573	0.42%
2020-08-10	0	4.730	4.710	4.730	4.660	4.790	9,731,500	45,710,922	4.6972	4.159	4.141	4.159	4.097	4.211	11,068,751	4.1297	-0.21%
2020-08-07	0	4.740	4.740	4.760	4.730	4.910	2,955,176	14,115,131	4.7764	4.167	4.167	4.185	4.159	4.317	3,361,261	4.1994	0.42%
2020-08-06	0	4.720	4.720	4.730	4.720	4.850	4,133,143	19,659,284	4.7565	4.150	4.150	4.159	4.150	4.264	4,701,098	4.1818	-0.84%
2020-08-05	0	4.760	4.750	4.760	4.670	4.760	13,059,097	61,396,430	4.7014	4.185	4.176	4.185	4.106	4.185	14,853,609	4.1334	1.06%
2020-08-04	0	4.710	4.700	4.710	4.630	4.770	11,609,300	54,383,436	4.6845	4.141	4.132	4.141	4.071	4.194	13,204,589	4.1185	0.21%
2020-08-03	0	4.700	4.700	4.710	4.690	4.800	2,151,116	10,155,096	4.7209	4.132	4.132	4.141	4.123	4.220	2,446,711	4.1505	-0.63%
2020-07-31	0	4.730	4.710	4.730	4.610	4.760	2,435,637	11,478,677	4.7128	4.159	4.141	4.159	4.053	4.185	2,770,329	4.1434	0.21%
2020-07-30	0	4.720	4.710	4.720	4.690	4.770	3,721,676	17,530,785	4.7105	4.150	4.141	4.150	4.123	4.194	4,233,089	4.1414	0.43%
2020-07-29	0	4.700	4.700	4.720	4.660	4.800	2,544,500	11,963,617	4.7018	4.132	4.132	4.150	4.097	4.220	2,894,152	4.1337	-0.63%
2020-07-28	0	4.730	4.730	4.740	4.680	4.800	1,869,503	8,866,128	4.7425	4.159	4.159	4.167	4.115	4.220	2,126,400	4.1695	0.00%
2020-07-27	0	4.730	4.720	4.730	4.670	4.770	1,614,900	7,608,350	4.7113	4.159	4.150	4.159	4.106	4.194	1,836,811	4.1422	1.28%
2020-07-24	0	4.670	4.660	4.670	4.620	4.780	4,418,000	20,647,997	4.6736	4.106	4.097	4.106	4.062	4.203	5,025,098	4.1090	-1.27%
2020-07-23	0	4.730	4.720	4.730	4.660	4.730	3,047,500	14,335,348	4.7040	4.159	4.150	4.159	4.097	4.159	3,466,271	4.1357	0.64%
2020-07-22	0	4.700	4.670	4.700	4.660	4.750	4,972,459	23,396,025	4.7051	4.132	4.106	4.132	4.097	4.176	5,655,748	4.1367	0.43%
2020-07-21	0	4.680	4.680	4.700	4.660	4.760	4,998,800	23,497,556	4.7006	4.115	4.115	4.132	4.097	4.185	5,685,709	4.1327	-2.30%
2020-07-20	0	4.790	4.770	4.790	4.680	4.810	2,607,440	12,356,493	4.7389	4.211	4.194	4.211	4.115	4.229	2,965,741	4.1664	0.63%
2020-07-17	0	4.760	4.750	4.760	4.620	4.770	4,600,000	21,689,037	4.7150	4.185	4.176	4.185	4.062	4.194	5,232,108	4.1454	1.28%
2020-07-16	0	4.700	4.700	4.710	4.660	4.960	9,104,000	43,027,932	4.7263	4.132	4.132	4.141	4.097	4.361	10,355,024	4.1553	-2.29%
2020-07-15	0	4.810	4.810	4.820	4.780	4.960	4,242,000	20,416,716	4.8130	4.229	4.229	4.238	4.203	4.361	4,824,913	4.2315	-1.43%
2020-07-14	0	4.880	4.880	4.890	4.810	4.910	7,115,500	34,573,584	4.8589	4.290	4.290	4.299	4.229	4.317	8,093,274	4.2719	-0.41%
2020-07-13	0	4.900	4.880	4.900	4.850	5.040	5,323,198	26,042,890	4.8923	4.308	4.290	4.308	4.264	4.431	6,054,684	4.3013	-0.20%
2020-07-10	0	4.910	4.910	4.920	4.890	5.090	7,240,306	35,930,723	4.9626	4.317	4.317	4.326	4.299	4.475	8,235,231	4.3630	-3.16%
2020-07-09	0	5.070	5.070	5.080	4.890	5.090	6,076,634	30,343,026	4.9934	4.457	4.457	4.466	4.299	4.475	6,911,653	4.3901	2.22%
2020-07-08	0	4.960	4.940	4.960	4.840	5.070	8,789,924	43,343,076	4.9310	4.361	4.343	4.361	4.255	4.457	9,997,789	4.3353	0.40%
2020-07-07	0	4.940	4.930	4.940	4.860	4.970	4,210,086	20,781,627	4.9362	4.343	4.334	4.343	4.273	4.370	4,788,614	4.3398	-0.60%
2020-07-06	0	4.970	4.960	4.970	4.850	5.010	6,661,512	33,020,890	4.9570	4.370	4.361	4.370	4.264	4.405	7,576,902	4.3581	3.33%
2020-07-03	0	4.810	4.800	4.810	4.670	4.810	6,420,783	30,302,832	4.7195	4.229	4.220	4.229	4.106	4.229	7,303,093	4.1493	1.91%
2020-07-02	0	4.720	4.700	4.720	4.650	4.790	9,422,847	44,279,415	4.6992	4.150	4.132	4.150	4.088	4.211	10,717,685	4.1314	0.43%
2020-06-30	0	4.700	4.700	4.710	4.650	4.760	6,388,078	29,913,722	4.6827	4.132	4.132	4.141	4.088	4.185	7,265,894	4.1170	0.64%
2020-06-29	0	4.670	4.660	4.670	4.600	4.710	14,140,496	65,803,803	4.6536	4.106	4.097	4.106	4.044	4.141	16,083,608	4.0914	-1.27%
2020-06-26	0	4.730	4.690	4.730	4.540	4.730	9,682,685	44,944,252	4.6417	4.159	4.123	4.159	3.992	4.159	11,013,229	4.0809	2.83%
2020-06-24	0	4.600	4.590	4.600	4.490	4.760	11,619,462	53,914,886	4.6401	4.044	4.035	4.044	3.948	4.185	13,216,147	4.0795	-2.13%
2020-06-23	0	4.700	4.690	4.700	4.620	4.830	7,655,344	36,027,033	4.7061	4.132	4.123	4.132	4.062	4.246	8,707,301	4.1376	2.62%
2020-06-22	0	4.580	4.570	4.580	4.550	4.690	4,113,969	18,901,975	4.5946	4.027	4.018	4.027	4.000	4.123	4,679,289	4.0395	-0.65%
2020-06-19	0	4.610	4.610	4.620	4.610	4.760	8,719,089	40,373,820	4.6305	4.053	4.053	4.062	4.053	4.185	9,917,220	4.0711	-2.12%
2020-06-18	0	4.710	4.700	4.710	4.650	4.780	2,664,915	12,527,966	4.7011	4.141	4.132	4.141	4.088	4.203	3,031,114	4.1331	0.43%
2020-06-17	0	4.690	4.690	4.700	4.650	4.790	6,280,220	29,479,602	4.6940	4.123	4.123	4.132	4.088	4.211	7,143,215	4.1269	-0.85%
2020-06-16	0	4.730	4.730	4.740	4.710	4.980	5,769,599	27,357,618	4.7417	4.159	4.159	4.167	4.141	4.378	6,562,427	4.1688	-2.87%
2020-06-15	0	4.870	4.850	4.870	4.810	4.970	3,346,387	16,302,677	4.8717	4.282	4.264	4.282	4.229	4.370	3,806,230	4.2832	-1.02%
2020-06-12	0	4.920	4.910	4.920	4.810	4.960	6,198,104	30,423,628	4.9085	4.326	4.317	4.326	4.229	4.361	7,049,815	4.3155	-0.40%
2020-06-11	0	4.940	4.920	4.940	4.880	4.960	3,646,812	17,964,225	4.9260	4.343	4.326	4.343	4.290	4.361	4,147,938	4.3309	-0.20%
2020-06-10	0	4.950	4.940	4.950	4.880	4.980	3,756,820	18,523,986	4.9308	4.352	4.343	4.352	4.290	4.378	4,273,062	4.3351	0.41%
2020-06-09	0	4.930	4.920	4.930	4.870	4.950	4,385,569	21,607,601	4.9270	4.334	4.326	4.334	4.282	4.352	4,988,211	4.3317	1.44%
2020-06-08	0	4.860	4.850	4.860	4.800	5.000	8,337,902	40,748,826	4.8872	4.273	4.264	4.273	4.220	4.396	9,483,653	4.2967	-2.02%
2020-06-05	0	4.960	4.950	4.960	4.800	4.990	10,922,149	53,582,845	4.9059	4.361	4.352	4.361	4.220	4.387	12,423,013	4.3132	2.27%
2020-06-04	0	4.850	4.840	4.850	4.750	4.850	3,083,012	14,883,002	4.8274	4.264	4.255	4.264	4.176	4.264	3,506,663	4.2442	2.97%
2020-06-03	0	4.710	4.710	4.720	4.620	4.740	4,518,898	21,232,921	4.6987	4.141	4.141	4.150	4.062	4.167	5,139,861	4.1310	2.61%
2020-06-02	0	4.590	4.590	4.600	4.590	4.880	8,176,000	37,919,533	4.6379	4.035	4.035	4.044	4.035	4.290	9,299,503	4.0776	-4.77%
2020-06-01	0	4.960	4.950	4.960	4.900	5.100	5,863,707	28,992,546	4.9444	4.238	4.229	4.238	4.186	4.357	6,863,186	4.2244	0.81%
2020-05-29	0	4.920	4.920	4.940	4.640	4.920	12,742,384	62,085,976	4.8724	4.204	4.204	4.221	3.964	4.204	14,914,345	4.1628	6.03%
2020-05-28	0	4.640	4.630	4.640	4.590	4.670	2,584,168	11,976,658	4.6346	3.964	3.956	3.964	3.922	3.990	3,024,644	3.9597	0.65%
2020-05-27	0	4.610	4.600	4.610	4.590	4.750	3,934,606	18,229,829	4.6332	3.939	3.930	3.939	3.922	4.058	4,605,266	3.9585	-2.54%
2020-05-26	0	4.730	4.730	4.740	4.720	4.780	1,410,000	6,691,800	4.7460	4.041	4.041	4.050	4.033	4.084	1,650,337	4.0548	0.42%
2020-05-25	0	4.710	4.710	4.720	4.600	4.740	1,638,500	7,659,005	4.6744	4.024	4.024	4.033	3.930	4.050	1,917,785	3.9937	1.07%
2020-05-22	0	4.660	4.650	4.660	4.600	4.790	5,254,000	24,555,812	4.6737	3.981	3.973	3.981	3.930	4.092	6,149,553	3.9931	-1.69%
2020-05-21	0	4.740	4.730	4.740	4.710	4.770	2,468,500	11,688,333	4.7350	4.050	4.041	4.050	4.024	4.075	2,889,260	4.0454	-0.42%
2020-05-20	0	4.760	4.750	4.760	4.690	4.760	3,547,000	16,806,299	4.7382	4.067	4.058	4.067	4.007	4.067	4,151,592	4.0482	0.63%
2020-05-19	0	4.730	4.730	4.740	4.710	4.800	4,359,500	20,682,065	4.7441	4.041	4.041	4.050	4.024	4.101	5,102,584	4.0533	-0.84%
2020-05-18	0	4.770	4.770	4.780	4.670	4.800	3,581,000	17,067,760	4.7662	4.075	4.075	4.084	3.990	4.101	4,191,387	4.0721	1.49%
2020-05-15	0	4.700	4.700	4.720	4.680	4.780	2,207,500	10,384,880	4.7044	4.016	4.016	4.033	3.998	4.084	2,583,772	4.0193	-1.47%
2020-05-14	0	4.770	4.760	4.770	4.670	4.800	5,608,000	26,613,372	4.7456	4.075	4.067	4.075	3.990	4.101	6,563,893	4.0545	0.85%
2020-05-13	0	4.730	4.720	4.730	4.670	4.790	2,924,000	13,801,848	4.7202	4.041	4.033	4.041	3.990	4.092	3,422,401	4.0328	-0.21%
2020-05-12	0	4.740	4.730	4.740	4.670	4.800	4,536,472	21,550,695	4.7505	4.050	4.041	4.050	3.990	4.101	5,309,721	4.0587	0.42%
2020-05-11	0	4.720	4.710	4.720	4.670	4.830	1,859,754	8,810,565	4.7375	4.033	4.024	4.033	3.990	4.127	2,176,752	4.0476	0.00%
2020-05-08	0	4.720	4.720	4.730	4.640	4.790	7,569,500	35,462,350	4.6849	4.033	4.033	4.041	3.964	4.092	8,859,734	4.0026	0.21%
2020-05-07	0	4.710	4.700	4.710	4.670	4.760	5,631,200	26,477,660	4.7020	4.024	4.016	4.024	3.990	4.067	6,591,047	4.0172	0.64%
2020-05-06	0	4.680	4.680	4.700	4.650	4.790	6,386,813	29,971,227	4.6927	3.998	3.998	4.016	3.973	4.092	7,475,456	4.0093	-0.64%
2020-05-05	0	4.710	4.690	4.710	4.640	4.760	5,433,777	25,539,106	4.7001	4.024	4.007	4.024	3.964	4.067	6,359,973	4.0156	0.43%
2020-05-04	0	4.690	4.690	4.700	4.680	4.810	10,391,328	49,238,294	4.7384	4.007	4.007	4.016	3.998	4.110	12,162,547	4.0484	-1.68%
2020-04-29	0	4.770	4.760	4.770	4.760	4.940	10,228,845	49,205,316	4.8104	4.075	4.067	4.075	4.067	4.221	11,972,369	4.1099	-1.04%
2020-04-28	0	4.820	4.800	4.820	4.770	4.900	9,964,030	48,085,522	4.8259	4.118	4.101	4.118	4.075	4.186	11,662,416	4.1231	-0.62%
2020-04-27	0	4.850	4.840	4.850	4.710	4.890	9,155,000	43,952,022	4.8009	4.144	4.135	4.144	4.024	4.178	10,715,485	4.1017	2.32%
2020-04-24	0	4.740	4.730	4.740	4.700	4.800	7,317,097	34,777,070	4.7529	4.050	4.041	4.050	4.016	4.101	8,564,308	4.0607	-0.21%
2020-04-23	0	4.750	4.750	4.760	4.680	4.830	7,300,239	34,785,769	4.7650	4.058	4.058	4.067	3.998	4.127	8,544,577	4.0711	-0.21%
2020-04-22	0	4.760	4.750	4.760	4.570	4.770	9,626,471	45,318,717	4.7077	4.067	4.058	4.067	3.904	4.075	11,267,319	4.0221	2.15%
2020-04-21	0	4.660	4.660	4.670	4.620	4.800	8,942,500	41,828,203	4.6775	3.981	3.981	3.990	3.947	4.101	10,466,764	3.9963	-2.10%
2020-04-20	0	4.760	4.750	4.760	4.700	4.810	9,055,003	43,114,321	4.7614	4.067	4.058	4.067	4.016	4.110	10,598,443	4.0680	-0.63%
2020-04-17	0	4.790	4.780	4.790	4.720	4.820	10,313,655	49,217,823	4.7721	4.092	4.084	4.092	4.033	4.118	12,071,635	4.0771	1.27%
2020-04-16	0	4.730	4.730	4.760	4.710	4.890	15,135,793	72,548,920	4.7932	4.041	4.041	4.067	4.024	4.178	17,715,714	4.0952	-3.27%
2020-04-15	0	4.890	4.880	4.890	4.850	4.980	7,106,203	34,703,420	4.8835	4.178	4.169	4.178	4.144	4.255	8,317,467	4.1724	-0.20%
2020-04-14	0	4.900	4.890	4.900	4.820	4.990	12,917,960	62,994,297	4.8765	4.186	4.178	4.186	4.118	4.263	15,119,848	4.1663	-0.41%
2020-04-09	0	4.920	4.920	4.930	4.760	4.950	6,766,305	33,099,853	4.8919	4.204	4.204	4.212	4.067	4.229	7,919,633	4.1795	-0.61%
2020-04-08	0	4.950	4.940	4.950	4.840	5.080	6,515,108	32,335,730	4.9632	4.229	4.221	4.229	4.135	4.340	7,625,619	4.2404	-2.75%
2020-04-07	0	5.090	5.080	5.090	4.830	5.090	9,165,147	45,644,229	4.9802	4.349	4.340	4.349	4.127	4.349	10,727,362	4.2549	5.38%
2020-04-06	0	4.830	4.820	4.830	4.400	4.840	17,875,917	83,560,355	4.6745	4.127	4.118	4.127	3.759	4.135	20,922,897	3.9937	1.90%
2020-04-03	0	4.740	4.730	4.740	4.720	4.960	7,192,592	34,579,945	4.8077	4.050	4.041	4.050	4.033	4.238	8,418,581	4.1076	-3.07%
2020-04-02	0	4.890	4.890	4.900	4.690	5.200	12,335,353	60,245,154	4.8839	4.178	4.178	4.186	4.007	4.443	14,437,935	4.1727	-5.78%
2020-04-01	0	5.190	5.190	5.200	5.080	5.450	9,188,797	48,297,240	5.2561	4.434	4.434	4.443	4.340	4.656	10,755,043	4.4907	-3.89%
2020-03-31	0	5.400	5.390	5.400	5.320	5.500	11,527,575	62,103,132	5.3874	4.614	4.605	4.614	4.545	4.699	13,492,469	4.6028	1.69%
2020-03-30	0	5.310	5.310	5.330	5.120	5.390	16,403,219	87,202,808	5.3162	4.537	4.537	4.554	4.374	4.605	19,199,175	4.5420	0.57%
2020-03-27	0	5.280	5.260	5.280	5.150	5.310	5,874,745	30,769,934	5.2377	4.511	4.494	4.511	4.400	4.537	6,876,105	4.4749	2.13%
2020-03-26	0	5.170	5.170	5.190	5.140	5.360	5,946,859	31,091,693	5.2283	4.417	4.417	4.434	4.391	4.579	6,960,511	4.4669	-0.77%
2020-03-25	0	5.210	5.210	5.220	5.110	5.310	7,143,085	36,967,795	5.1753	4.451	4.451	4.460	4.366	4.537	8,360,636	4.4216	7.64%
2020-03-24	0	4.840	4.830	4.840	4.530	4.880	9,138,366	43,085,625	4.7148	4.135	4.127	4.135	3.870	4.169	10,696,016	4.0282	6.84%
2020-03-23	0	4.530	4.530	4.540	4.470	4.720	10,584,350	48,441,556	4.5767	3.870	3.870	3.879	3.819	4.033	12,388,470	3.9102	-3.21%
2020-03-20	0	4.680	4.680	4.700	4.620	4.860	11,500,909	54,508,107	4.7395	3.998	3.998	4.016	3.947	4.152	13,461,258	4.0493	1.74%
2020-03-19	0	4.600	4.590	4.600	4.440	4.670	9,532,722	43,374,418	4.5501	3.930	3.922	3.930	3.793	3.990	11,157,590	3.8874	0.00%
2020-03-18	0	4.600	4.590	4.600	4.530	4.890	14,462,157	67,825,503	4.6899	3.930	3.922	3.930	3.870	4.178	16,927,256	4.0069	-5.54%
2020-03-17	0	4.870	4.870	4.880	4.670	4.950	9,613,049	46,529,444	4.8402	4.161	4.161	4.169	3.990	4.229	11,251,609	4.1354	2.74%
2020-03-16	0	4.740	4.730	4.740	4.650	4.990	7,693,772	36,742,206	4.7756	4.050	4.041	4.050	3.973	4.263	9,005,188	4.0801	-5.39%
2020-03-13	0	5.010	5.010	5.020	4.790	5.190	9,805,458	49,017,111	4.9990	4.280	4.280	4.289	4.092	4.434	11,476,815	4.2710	-5.11%
2020-03-12	0	5.280	5.280	5.290	5.280	5.540	6,819,215	36,673,684	5.3780	4.511	4.511	4.520	4.511	4.733	7,981,562	4.5948	-3.65%
2020-03-11	0	5.480	5.470	5.480	5.400	5.580	6,892,457	37,913,382	5.5007	4.682	4.673	4.682	4.614	4.767	8,067,288	4.6996	-0.72%
2020-03-10	0	5.520	5.520	5.530	5.310	5.580	7,719,589	42,412,248	5.4941	4.716	4.716	4.725	4.537	4.767	9,035,406	4.6940	2.03%
2020-03-09	0	5.410	5.410	5.420	5.380	5.570	4,091,760	22,197,843	5.4250	4.622	4.622	4.631	4.597	4.759	4,789,207	4.6350	-2.70%
2020-03-06	0	5.560	5.550	5.560	5.370	5.600	10,246,500	56,665,768	5.5303	4.750	4.742	4.750	4.588	4.784	11,993,033	4.7249	2.96%
2020-03-05	0	5.400	5.390	5.400	5.310	5.480	5,549,110	29,841,907	5.3778	4.614	4.605	4.614	4.537	4.682	6,494,965	4.5946	1.31%
2020-03-04	0	5.330	5.320	5.330	5.100	5.420	8,615,134	45,592,853	5.2922	4.554	4.545	4.554	4.357	4.631	10,083,598	4.5215	3.90%
2020-03-03	0	5.130	5.130	5.140	5.060	5.310	6,761,789	34,955,384	5.1695	4.383	4.383	4.391	4.323	4.537	7,914,347	4.4167	0.00%
2020-03-02	0	5.130	5.130	5.140	5.080	5.350	6,306,164	32,513,087	5.1558	4.383	4.383	4.391	4.340	4.571	7,381,060	4.4049	-0.39%
2020-02-28	0	5.150	5.140	5.150	5.100	5.240	6,631,399	34,153,425	5.1503	4.400	4.391	4.400	4.357	4.477	7,761,732	4.4002	-1.15%
2020-02-27	0	5.210	5.210	5.220	5.160	5.480	5,596,152	29,297,092	5.2352	4.451	4.451	4.460	4.409	4.682	6,550,025	4.4728	-3.34%
2020-02-26	0	5.390	5.380	5.390	5.380	5.550	3,504,649	19,070,179	5.4414	4.605	4.597	4.605	4.597	4.742	4,102,022	4.6490	-2.71%
2020-02-25	0	5.540	5.540	5.550	5.460	5.580	4,117,995	22,721,622	5.5176	4.733	4.733	4.742	4.665	4.767	4,819,914	4.7141	-0.89%
2020-02-24	0	5.590	5.580	5.590	5.560	5.680	2,157,000	12,088,580	5.6043	4.776	4.767	4.776	4.750	4.853	2,524,664	4.7882	-1.06%
2020-02-21	0	5.650	5.650	5.660	5.610	5.690	4,403,100	24,916,481	5.6588	4.827	4.827	4.836	4.793	4.861	5,153,616	4.8348	-0.70%
2020-02-20	0	5.690	5.690	5.700	5.600	5.720	3,403,328	19,281,641	5.6655	4.861	4.861	4.870	4.784	4.887	3,983,431	4.8405	0.53%
2020-02-19	0	5.660	5.650	5.660	5.560	5.680	2,638,000	14,893,355	5.6457	4.836	4.827	4.836	4.750	4.853	3,087,652	4.8235	0.53%
2020-02-18	0	5.630	5.630	5.640	5.580	5.700	4,176,530	23,590,356	5.6483	4.810	4.810	4.819	4.767	4.870	4,888,427	4.8258	0.18%
2020-02-17	0	5.620	5.620	5.640	5.530	5.650	4,203,396	23,536,829	5.5995	4.802	4.802	4.819	4.725	4.827	4,919,872	4.7840	0.90%
2020-02-14	0	5.570	5.560	5.570	5.480	5.580	3,115,500	17,304,789	5.5544	4.759	4.750	4.759	4.682	4.767	3,646,542	4.7455	1.27%
2020-02-13	0	5.500	5.490	5.500	5.460	5.570	3,198,500	17,641,469	5.5155	4.699	4.690	4.699	4.665	4.759	3,743,690	4.7123	0.92%
2020-02-12	0	5.450	5.440	5.450	5.450	5.620	5,961,268	32,793,305	5.5011	4.656	4.648	4.656	4.656	4.802	6,977,376	4.6999	0.55%
2020-02-11	0	5.420	5.420	5.440	5.410	5.570	4,272,556	23,399,869	5.4768	4.631	4.631	4.648	4.622	4.759	5,000,820	4.6792	-2.17%
2020-02-10	0	5.540	5.540	5.550	5.510	5.620	7,253,500	40,250,100	5.5491	4.733	4.733	4.742	4.708	4.802	8,489,871	4.7410	-0.72%
2020-02-07	0	5.580	5.570	5.580	5.540	5.680	2,986,703	16,645,427	5.5732	4.767	4.759	4.767	4.733	4.853	3,495,792	4.7616	-0.36%
2020-02-06	0	5.600	5.590	5.600	5.530	5.700	4,554,941	25,612,414	5.6230	4.784	4.776	4.784	4.725	4.870	5,331,338	4.8041	1.08%
2020-02-05	0	5.540	5.530	5.540	5.500	5.660	5,523,250	30,738,649	5.5653	4.733	4.725	4.733	4.699	4.836	6,464,697	4.7548	-0.72%
2020-02-04	0	5.580	5.570	5.580	5.460	5.980	3,605,569	19,997,844	5.5464	4.767	4.759	4.767	4.665	5.109	4,220,144	4.7387	1.09%
2020-02-03	0	5.520	5.520	5.530	5.340	5.630	3,075,010	17,031,314	5.5386	4.716	4.716	4.725	4.562	4.810	3,599,151	4.7320	0.55%
2020-01-31	0	5.490	5.490	5.500	5.470	5.890	4,533,535	25,214,230	5.5617	4.690	4.690	4.699	4.673	5.032	5,306,284	4.7518	-0.72%
2020-01-30	0	5.530	5.520	5.530	5.460	5.780	3,689,675	20,473,003	5.5487	4.725	4.716	4.725	4.665	4.938	4,318,586	4.7407	-1.78%
2020-01-29	0	5.630	5.630	5.640	5.630	5.840	2,876,044	16,368,346	5.6913	4.810	4.810	4.819	4.810	4.990	3,366,270	4.8625	-6.17%
2020-01-24	0	6.000	5.990	6.010	5.870	6.000	995,500	5,945,265	5.9721	5.126	5.118	5.135	5.015	5.126	1,165,185	5.1024	2.74%
2020-01-23	0	5.840	5.830	5.840	5.700	5.850	2,666,500	15,450,325	5.7942	4.990	4.981	4.990	4.870	4.998	3,121,009	4.9504	-1.52%
2020-01-22	0	5.930	5.920	5.930	5.870	6.000	1,348,500	7,965,000	5.9066	5.066	5.058	5.066	5.015	5.126	1,578,354	5.0464	0.68%
2020-01-21	0	5.890	5.880	5.890	5.780	6.000	2,611,579	15,365,851	5.8837	5.032	5.024	5.032	4.938	5.126	3,056,727	5.0269	-1.17%
2020-01-20	0	5.960	5.950	5.960	5.910	6.050	2,313,008	13,784,912	5.9597	5.092	5.084	5.092	5.049	5.169	2,707,264	5.0918	-0.17%
2020-01-17	0	5.970	5.960	5.970	5.920	6.080	7,325,346	43,677,029	5.9625	5.101	5.092	5.101	5.058	5.195	8,573,963	5.0941	0.84%
2020-01-16	0	5.920	5.910	5.920	5.750	5.920	5,871,331	34,536,195	5.8822	5.058	5.049	5.058	4.913	5.058	6,872,109	5.0256	1.37%
2020-01-15	0	5.840	5.830	5.840	5.780	5.850	3,002,707	17,498,783	5.8277	4.990	4.981	4.990	4.938	4.998	3,514,523	4.9790	0.17%
2020-01-14	0	5.830	5.820	5.830	5.790	5.900	6,546,140	38,159,767	5.8294	4.981	4.972	4.981	4.947	5.041	7,661,940	4.9804	0.69%
2020-01-13	0	5.790	5.770	5.790	5.600	5.840	8,606,435	49,422,174	5.7425	4.947	4.930	4.947	4.784	4.990	10,073,416	4.9062	2.48%
2020-01-10	0	5.650	5.640	5.650	5.550	5.800	8,357,000	46,992,330	5.6231	4.827	4.819	4.827	4.742	4.955	9,781,465	4.8042	-0.18%
2020-01-09	0	5.660	5.660	5.670	5.610	5.780	5,220,601	29,530,055	5.6564	4.836	4.836	4.844	4.793	4.938	6,110,461	4.8327	1.25%
2020-01-08	0	5.590	5.590	5.600	5.500	5.620	5,010,940	27,832,294	5.5543	4.776	4.776	4.784	4.699	4.802	5,865,063	4.7454	0.72%
2020-01-07	0	5.550	5.550	5.560	5.510	5.620	4,366,651	24,219,893	5.5466	4.742	4.742	4.750	4.708	4.802	5,110,954	4.7388	-0.54%
2020-01-06	0	5.580	5.580	5.590	5.530	5.670	5,170,500	28,957,176	5.6005	4.767	4.767	4.776	4.725	4.844	6,051,820	4.7849	-1.59%
2020-01-03	0	5.670	5.650	5.670	5.590	5.790	7,922,048	44,751,747	5.6490	4.844	4.827	4.844	4.776	4.947	9,272,374	4.8264	-2.41%
2020-01-02	0	5.810	5.800	5.810	5.690	5.810	11,442,902	66,213,837	5.7865	4.964	4.955	4.964	4.861	4.964	13,393,364	4.9438	0.69%
2019-12-31	0	5.770	5.760	5.770	5.680	5.780	1,968,500	11,352,932	5.7673	4.930	4.921	4.930	4.853	4.938	2,304,034	4.9274	0.17%
2019-12-30	0	5.760	5.750	5.760	5.730	5.810	4,403,500	25,429,818	5.7749	4.921	4.913	4.921	4.896	4.964	5,154,084	4.9339	-0.52%
2019-12-27	0	5.790	5.780	5.790	5.730	5.840	2,741,749	15,837,796	5.7765	4.947	4.938	4.947	4.896	4.990	3,209,085	4.9353	0.35%
2019-12-24	0	5.770	5.770	5.780	5.750	5.820	486,000	2,808,436	5.7787	4.930	4.930	4.938	4.913	4.972	568,840	4.9371	-0.52%
2019-12-23	0	5.800	5.790	5.800	5.740	5.840	3,841,945	22,238,738	5.7884	4.955	4.947	4.955	4.904	4.990	4,496,811	4.9454	0.87%
2019-12-20	0	5.750	5.740	5.750	5.650	5.780	5,314,034	30,497,493	5.7390	4.913	4.904	4.913	4.827	4.938	6,219,820	4.9033	0.88%
2019-12-19	0	5.700	5.690	5.700	5.580	5.710	2,614,640	14,842,962	5.6769	4.870	4.861	4.870	4.767	4.878	3,060,310	4.8502	0.53%
2019-12-18	0	5.670	5.660	5.670	5.590	5.710	5,134,864	29,008,874	5.6494	4.844	4.836	4.844	4.776	4.878	6,010,110	4.8267	0.00%
2019-12-17	0	5.670	5.660	5.670	5.520	5.690	3,692,183	20,869,061	5.6522	4.844	4.836	4.844	4.716	4.861	4,321,522	4.8291	1.25%
2019-12-16	0	5.600	5.590	5.600	5.510	5.660	2,481,500	13,902,702	5.6025	4.784	4.776	4.784	4.708	4.836	2,904,476	4.7866	0.00%
2019-12-13	0	5.600	5.590	5.600	5.560	5.690	2,881,144	16,121,823	5.5956	4.784	4.776	4.784	4.750	4.861	3,372,240	4.7807	0.54%
2019-12-12	0	5.570	5.560	5.570	5.530	5.700	2,689,269	14,961,072	5.5632	4.759	4.750	4.759	4.725	4.870	3,147,659	4.7531	0.18%
2019-12-11	0	5.560	5.560	5.570	5.520	5.740	6,340,797	35,488,711	5.5969	4.750	4.750	4.759	4.716	4.904	7,421,596	4.7818	-2.11%
2019-12-10	0	5.680	5.670	5.680	5.670	5.900	9,621,500	55,403,237	5.7583	4.853	4.844	4.853	4.844	5.041	11,261,501	4.9197	-2.07%
2019-12-09	0	5.800	5.780	5.800	5.720	5.930	5,164,500	29,946,555	5.7985	4.955	4.938	4.955	4.887	5.066	6,044,798	4.9541	0.52%
2019-12-06	0	5.770	5.750	5.770	5.470	5.780	11,967,411	67,769,514	5.6628	4.930	4.913	4.930	4.673	4.938	14,007,276	4.8382	5.29%
2019-12-05	0	5.480	5.480	5.490	5.350	5.500	9,527,527	51,927,184	5.4502	4.682	4.682	4.690	4.571	4.699	11,151,510	4.6565	3.20%
2019-12-04	0	5.310	5.310	5.320	5.240	5.410	4,086,000	21,788,315	5.3324	4.537	4.537	4.545	4.477	4.622	4,782,466	4.5559	-1.85%
2019-12-03	0	5.410	5.400	5.410	5.340	5.420	2,200,700	11,879,592	5.3981	4.622	4.614	4.622	4.562	4.631	2,575,813	4.6120	0.56%
2019-12-02	0	5.380	5.370	5.380	5.340	5.420	1,738,942	9,343,716	5.3732	4.597	4.588	4.597	4.562	4.631	2,035,348	4.5907	1.13%
2019-11-29	0	5.320	5.310	5.320	5.280	5.440	2,233,136	11,885,911	5.3225	4.545	4.537	4.545	4.511	4.648	2,613,778	4.5474	-1.66%
2019-11-28	0	5.410	5.400	5.410	5.330	5.430	4,583,000	24,746,650	5.3997	4.622	4.614	4.622	4.554	4.639	5,364,180	4.6133	1.31%
2019-11-27	0	5.340	5.340	5.350	5.280	5.440	5,649,500	30,329,931	5.3686	4.562	4.562	4.571	4.511	4.648	6,612,467	4.5868	1.91%
2019-11-26	0	5.240	5.220	5.240	5.110	5.250	11,516,394	60,245,643	5.2313	4.477	4.460	4.477	4.366	4.485	13,479,383	4.4695	1.55%
2019-11-25	0	5.160	5.150	5.160	5.090	5.300	2,452,321	12,716,992	5.1857	4.409	4.400	4.409	4.349	4.528	2,870,323	4.4305	-1.15%
2019-11-22	0	5.220	5.210	5.220	5.200	5.320	1,799,000	9,389,180	5.2191	4.460	4.451	4.460	4.443	4.545	2,105,643	4.4591	-0.38%
2019-11-21	0	5.240	5.230	5.240	5.130	5.320	5,668,109	29,700,454	5.2399	4.477	4.468	4.477	4.383	4.545	6,634,248	4.4768	-0.57%
2019-11-20	0	5.270	5.260	5.270	5.260	5.340	3,736,100	19,717,412	5.2775	4.503	4.494	4.503	4.494	4.562	4,372,924	4.5090	-0.38%
2019-11-19	0	5.290	5.280	5.290	5.230	5.400	5,542,791	29,446,548	5.3126	4.520	4.511	4.520	4.468	4.614	6,487,569	4.5389	1.15%
2019-11-18	0	5.230	5.220	5.230	5.200	5.340	3,345,500	17,546,834	5.2449	4.468	4.460	4.468	4.443	4.562	3,915,746	4.4811	-0.38%
2019-11-15	0	5.250	5.250	5.260	5.220	5.370	2,511,814	13,205,408	5.2573	4.485	4.485	4.494	4.460	4.588	2,939,957	4.4917	-1.87%
2019-11-14	0	5.350	5.350	5.370	5.340	5.420	5,393,241	29,026,062	5.3819	4.571	4.571	4.588	4.562	4.631	6,312,528	4.5982	-0.93%
2019-11-13	0	5.400	5.390	5.400	5.350	5.410	3,209,500	17,307,640	5.3926	4.614	4.605	4.614	4.571	4.622	3,756,565	4.6073	0.75%
2019-11-12	0	5.360	5.350	5.360	5.330	5.400	5,695,335	30,506,370	5.3564	4.579	4.571	4.579	4.554	4.614	6,666,114	4.5763	1.13%
2019-11-11	0	5.300	5.290	5.300	5.300	5.410	9,872,022	52,768,360	5.3452	4.528	4.520	4.528	4.528	4.622	11,554,725	4.5668	-1.85%
2019-11-08	0	5.400	5.390	5.400	5.320	5.430	5,577,588	30,159,565	5.4073	4.614	4.605	4.614	4.545	4.639	6,528,297	4.6198	-0.37%
2019-11-07	0	5.420	5.410	5.420	5.370	5.450	6,808,634	36,935,314	5.4248	4.631	4.622	4.631	4.588	4.656	7,969,177	4.6348	0.18%
2019-11-06	0	5.410	5.400	5.410	5.410	5.450	5,933,500	32,207,076	5.4280	4.622	4.614	4.622	4.622	4.656	6,944,875	4.6375	-0.73%
2019-11-05	0	5.450	5.440	5.450	5.370	5.470	5,535,485	30,102,938	5.4382	4.656	4.648	4.656	4.588	4.673	6,479,018	4.6462	0.93%
2019-11-04	0	5.400	5.400	5.410	5.370	5.480	8,468,650	45,848,002	5.4139	4.614	4.614	4.622	4.588	4.682	9,912,146	4.6254	0.19%
2019-11-01	0	5.390	5.380	5.390	5.330	5.400	3,096,500	16,671,689	5.3840	4.605	4.597	4.605	4.554	4.614	3,624,304	4.6000	0.37%
2019-10-31	0	5.370	5.350	5.370	5.290	5.430	8,992,334	48,264,648	5.3673	4.588	4.571	4.588	4.520	4.639	10,525,092	4.5857	1.13%
2019-10-30	0	5.310	5.300	5.310	5.260	5.430	5,587,100	29,640,909	5.3052	4.537	4.528	4.537	4.494	4.639	6,539,431	4.5326	-0.19%
2019-10-29	0	5.320	5.310	5.320	5.240	5.390	6,956,880	37,135,392	5.3379	4.545	4.537	4.545	4.477	4.605	8,142,692	4.5606	1.53%
2019-10-28	0	5.240	5.240	5.250	5.240	5.350	8,018,700	42,116,246	5.2523	4.477	4.477	4.485	4.477	4.571	9,385,501	4.4874	0.38%
2019-10-25	0	5.220	5.220	5.230	5.130	5.230	2,626,500	13,632,485	5.1904	4.460	4.460	4.468	4.383	4.468	3,074,191	4.4345	1.16%
2019-10-24	0	5.160	5.150	5.160	5.100	5.340	6,193,045	32,012,831	5.1692	4.409	4.400	4.409	4.357	4.562	7,248,660	4.4164	-1.90%
2019-10-23	0	5.260	5.250	5.260	5.160	5.350	6,276,000	32,846,230	5.2336	4.494	4.485	4.494	4.409	4.571	7,345,755	4.4715	1.15%
2019-10-22	0	5.200	5.190	5.200	5.130	5.290	4,287,145	22,404,640	5.2260	4.443	4.434	4.443	4.383	4.520	5,017,896	4.4649	-0.76%
2019-10-21	0	5.240	5.230	5.240	5.150	5.290	5,862,000	30,711,358	5.2391	4.477	4.468	4.477	4.400	4.520	6,861,188	4.4761	1.16%
2019-10-18	0	5.180	5.180	5.190	5.040	5.230	6,412,299	33,249,134	5.1852	4.426	4.426	4.434	4.306	4.468	7,505,286	4.4301	-0.19%
2019-10-17	0	5.190	5.180	5.190	5.130	5.270	4,388,256	22,766,571	5.1881	4.434	4.426	4.434	4.383	4.503	5,136,242	4.4325	-0.57%
2019-10-16	0	5.220	5.210	5.220	5.150	5.280	7,613,484	39,691,807	5.2134	4.460	4.451	4.460	4.400	4.511	8,911,215	4.4541	1.36%
2019-10-15	0	5.150	5.140	5.150	5.150	5.330	2,803,350	14,565,260	5.1957	4.400	4.391	4.400	4.400	4.554	3,281,186	4.4390	-2.28%
2019-10-14	0	5.270	5.250	5.270	5.230	5.340	4,009,384	21,097,064	5.2619	4.503	4.485	4.503	4.468	4.562	4,692,790	4.4956	1.35%
2019-10-11	0	5.200	5.190	5.200	5.140	5.230	5,626,856	29,156,075	5.1816	4.443	4.434	4.443	4.391	4.468	6,585,963	4.4270	2.56%
2019-10-10	0	5.070	5.070	5.090	4.930	5.120	5,252,300	26,613,190	5.0670	4.332	4.332	4.349	4.212	4.374	6,147,563	4.3291	0.80%
2019-10-09	0	5.030	5.030	5.040	4.840	5.050	5,458,586	27,249,733	4.9921	4.297	4.297	4.306	4.135	4.315	6,389,011	4.2651	2.44%
2019-10-08	0	4.910	4.900	4.910	4.730	4.980	7,091,427	34,766,488	4.9026	4.195	4.186	4.195	4.041	4.255	8,300,173	4.1886	2.29%
2019-10-04	0	4.800	4.790	4.800	4.730	4.880	3,178,500	15,200,357	4.7822	4.101	4.092	4.101	4.041	4.169	3,720,281	4.0858	-0.62%
2019-10-03	0	4.830	4.820	4.830	4.640	4.850	4,398,399	20,987,340	4.7716	4.127	4.118	4.127	3.964	4.144	5,148,113	4.0767	0.42%
2019-10-02	0	4.810	4.780	4.810	4.660	4.820	4,748,000	22,647,982	4.7700	4.110	4.084	4.110	3.981	4.118	5,557,305	4.0754	0.00%
2019-09-30	0	4.810	4.800	4.810	4.680	5.050	7,492,000	35,735,731	4.7699	4.110	4.101	4.110	3.998	4.315	8,769,024	4.0752	3.44%
2019-09-27	0	4.650	4.640	4.650	4.480	4.690	5,967,414	27,409,027	4.5931	3.973	3.964	3.973	3.828	4.007	6,984,570	3.9242	0.87%
2019-09-26	0	4.610	4.610	4.620	4.600	4.840	5,197,246	24,265,247	4.6689	3.939	3.939	3.947	3.930	4.135	6,083,125	3.9889	-4.36%
2019-09-25	0	4.820	4.810	4.820	4.770	4.910	5,368,430	25,928,564	4.8298	4.118	4.110	4.118	4.075	4.195	6,283,488	4.1265	-0.21%
2019-09-24	0	4.830	4.820	4.850	4.810	5.050	11,432,427	55,822,793	4.8828	4.127	4.118	4.144	4.110	4.315	13,381,103	4.1718	-4.17%
2019-09-23	0	5.040	5.030	5.040	5.020	5.200	4,048,900	20,590,536	5.0855	4.306	4.297	4.306	4.289	4.443	4,739,042	4.3449	-2.70%
2019-09-20	0	5.180	5.180	5.190	5.180	5.290	8,724,345	45,366,529	5.2000	4.426	4.426	4.434	4.426	4.520	10,211,424	4.4427	-1.15%
2019-09-19	0	5.240	5.240	5.250	5.180	5.320	3,585,102	18,809,225	5.2465	4.477	4.477	4.485	4.426	4.545	4,196,189	4.4825	0.19%
2019-09-18	0	5.230	5.220	5.230	5.190	5.300	3,231,832	16,939,048	5.2413	4.468	4.460	4.468	4.434	4.528	3,782,703	4.4780	-1.13%
2019-09-17	0	5.290	5.280	5.290	5.240	5.410	8,073,363	42,626,082	5.2798	4.520	4.511	4.520	4.477	4.622	9,449,481	4.5109	-0.38%
2019-09-16	0	5.310	5.300	5.310	5.270	5.470	8,840,991	46,894,152	5.3042	4.537	4.528	4.537	4.503	4.673	10,347,953	4.5317	-0.75%
2019-09-13	0	5.350	5.340	5.350	5.310	5.470	6,998,500	37,502,387	5.3586	4.571	4.562	4.571	4.537	4.673	8,191,406	4.5783	0.56%
2019-09-12	0	5.320	5.320	5.340	5.320	5.480	8,235,500	44,087,003	5.3533	4.545	4.545	4.562	4.545	4.682	9,639,255	4.5737	-0.37%
2019-09-11	0	5.340	5.320	5.340	5.170	5.400	9,060,500	47,915,189	5.2884	4.562	4.545	4.562	4.417	4.614	10,604,877	4.5182	3.29%
2019-09-10	0	5.170	5.170	5.180	5.090	5.240	5,528,078	28,654,191	5.1834	4.417	4.417	4.426	4.349	4.477	6,470,348	4.4285	0.98%
2019-09-09	0	5.120	5.120	5.140	5.100	5.400	5,542,862	28,956,198	5.2241	4.374	4.374	4.391	4.357	4.614	6,487,652	4.4633	-1.77%
2019-09-06	0	5.380	5.380	5.390	5.300	5.400	3,920,900	21,063,342	5.3721	4.453	4.453	4.461	4.387	4.470	4,737,150	4.4464	0.19%
2019-09-05	0	5.370	5.360	5.370	5.270	5.400	6,770,000	36,343,222	5.3683	4.445	4.436	4.445	4.362	4.470	8,179,373	4.4433	0.56%
2019-09-04	0	5.340	5.340	5.360	5.280	5.390	8,830,389	47,208,699	5.3462	4.420	4.420	4.436	4.370	4.461	10,668,692	4.4250	0.75%
2019-09-03	0	5.300	5.290	5.300	5.200	5.370	5,056,263	26,905,460	5.3212	4.387	4.378	4.387	4.304	4.445	6,108,872	4.4043	0.57%
2019-09-02	0	5.270	5.260	5.270	5.180	5.310	5,408,000	28,374,085	5.2467	4.362	4.354	4.362	4.287	4.395	6,533,833	4.3426	0.96%
2019-08-30	0	5.220	5.210	5.220	5.190	5.270	8,011,438	41,829,125	5.2212	4.321	4.312	4.321	4.296	4.362	9,679,253	4.3215	-0.19%
2019-08-29	0	5.230	5.220	5.230	5.190	5.280	10,285,740	53,834,593	5.2339	4.329	4.321	4.329	4.296	4.370	12,427,017	4.3321	-0.38%
2019-08-28	0	5.250	5.240	5.250	5.180	5.340	16,356,310	85,726,071	5.2412	4.345	4.337	4.345	4.287	4.420	19,761,353	4.3381	-0.19%
2019-08-27	0	5.260	5.250	5.260	5.200	5.320	9,259,374	48,676,005	5.2569	4.354	4.345	4.354	4.304	4.403	11,186,983	4.3511	0.19%
2019-08-26	0	5.250	5.240	5.250	4.910	5.310	8,170,422	42,547,841	5.2075	4.345	4.337	4.345	4.064	4.395	9,871,334	4.3102	2.14%
2019-08-23	0	5.140	5.130	5.140	5.080	5.170	4,057,389	20,862,340	5.1418	4.254	4.246	4.254	4.205	4.279	4,902,053	4.2558	-0.19%
2019-08-22	0	5.150	5.150	5.160	5.080	5.180	3,600,074	18,545,763	5.1515	4.263	4.263	4.271	4.205	4.287	4,349,535	4.2639	-0.19%
2019-08-21	0	5.160	5.160	5.170	5.140	5.210	5,994,706	30,967,005	5.1657	4.271	4.271	4.279	4.254	4.312	7,242,679	4.2756	0.00%
2019-08-20	0	5.160	5.150	5.160	4.960	5.190	7,592,245	39,028,247	5.1405	4.271	4.263	4.271	4.105	4.296	9,172,792	4.2548	1.98%
2019-08-19	0	5.060	5.050	5.060	5.060	5.180	5,812,848	29,644,124	5.0998	4.188	4.180	4.188	4.188	4.287	7,022,962	4.2210	-0.39%
2019-08-16	0	5.080	5.070	5.080	4.860	5.130	4,853,469	24,605,480	5.0697	4.205	4.196	4.205	4.023	4.246	5,863,860	4.1961	2.21%
2019-08-15	0	4.970	4.960	4.970	4.800	5.030	4,996,000	24,799,952	4.9640	4.114	4.105	4.114	3.973	4.163	6,036,063	4.1086	0.40%
2019-08-14	0	4.950	4.940	4.950	4.910	5.010	5,934,051	29,391,338	4.9530	4.097	4.089	4.097	4.064	4.147	7,169,397	4.0996	-0.20%
2019-08-13	0	4.960	4.960	4.970	4.890	5.050	7,453,138	36,956,834	4.9586	4.105	4.105	4.114	4.047	4.180	9,004,726	4.1042	0.20%
2019-08-12	0	4.950	4.950	4.970	4.840	5.010	3,632,500	18,028,899	4.9632	4.097	4.097	4.114	4.006	4.147	4,388,711	4.1080	1.43%
2019-08-09	0	4.880	4.880	4.890	4.820	4.940	9,773,800	47,680,344	4.8784	4.039	4.039	4.047	3.989	4.089	11,808,502	4.0378	0.21%
2019-08-08	0	4.870	4.860	4.870	4.710	4.900	10,811,091	52,276,837	4.8355	4.031	4.023	4.031	3.898	4.056	13,061,735	4.0023	4.51%
2019-08-07	0	4.660	4.650	4.660	4.580	4.910	7,041,500	33,016,882	4.6889	3.857	3.849	3.857	3.791	4.064	8,507,394	3.8810	-0.43%
2019-08-06	0	4.680	4.680	4.690	4.520	4.720	8,583,000	39,839,270	4.6416	3.874	3.874	3.882	3.741	3.907	10,369,802	3.8419	1.08%
2019-08-05	0	4.630	4.630	4.640	4.570	4.750	12,861,715	59,730,901	4.6441	3.832	3.832	3.840	3.783	3.932	15,539,257	3.8439	-1.07%
2019-08-02	0	4.680	4.680	4.690	4.550	4.790	9,073,600	42,218,897	4.6529	3.874	3.874	3.882	3.766	3.965	10,962,535	3.8512	-1.27%
2019-08-01	0	4.740	4.730	4.740	4.700	4.960	12,282,988	58,581,784	4.7693	3.923	3.915	3.923	3.890	4.105	14,840,051	3.9475	-3.07%
2019-07-31	0	4.890	4.880	4.890	4.840	4.950	3,387,752	16,549,697	4.8852	4.047	4.039	4.047	4.006	4.097	4,093,011	4.0434	-1.01%
2019-07-30	0	4.940	4.940	4.960	4.940	5.080	4,050,673	20,209,896	4.9893	4.089	4.089	4.105	4.089	4.205	4,893,939	4.1296	-0.60%
2019-07-29	0	4.970	4.950	4.970	4.930	5.060	3,666,622	18,265,477	4.9816	4.114	4.097	4.114	4.081	4.188	4,429,936	4.1232	-1.00%
2019-07-26	0	5.020	5.020	5.030	5.010	5.100	2,146,700	10,796,663	5.0294	4.155	4.155	4.163	4.147	4.221	2,593,598	4.1628	-1.38%
2019-07-25	0	5.090	5.080	5.090	5.040	5.100	2,026,340	10,284,032	5.0752	4.213	4.205	4.213	4.172	4.221	2,448,182	4.2007	0.59%
2019-07-24	0	5.060	5.060	5.070	5.050	5.120	2,268,255	11,512,737	5.0756	4.188	4.188	4.196	4.180	4.238	2,740,459	4.2010	-0.39%
2019-07-23	0	5.080	5.070	5.080	5.060	5.110	4,685,435	23,786,756	5.0767	4.205	4.196	4.205	4.188	4.230	5,660,845	4.2020	0.40%
2019-07-22	0	5.060	5.050	5.060	5.050	5.150	5,315,227	27,103,022	5.0991	4.188	4.180	4.188	4.180	4.263	6,421,747	4.2205	-1.36%
2019-07-19	0	5.130	5.120	5.130	5.060	5.130	22,066,935	112,392,438	5.0933	4.246	4.238	4.246	4.188	4.246	26,660,812	4.2156	1.18%
2019-07-18	0	5.070	5.070	5.080	5.050	5.100	4,039,870	20,510,087	5.0769	4.196	4.196	4.205	4.180	4.221	4,880,887	4.2021	-0.39%
2019-07-17	0	5.090	5.080	5.090	5.090	5.150	12,105,945	61,758,924	5.1015	4.213	4.205	4.213	4.213	4.263	14,626,151	4.2225	-0.39%
2019-07-16	0	5.110	5.100	5.110	5.070	5.270	24,711,555	126,128,475	5.1040	4.230	4.221	4.230	4.196	4.362	29,855,987	4.2246	0.00%
2019-07-15	0	5.110	5.100	5.110	5.030	5.140	16,378,000	83,493,075	5.0979	4.230	4.221	4.230	4.163	4.254	19,787,559	4.2195	1.39%
2019-07-12	0	5.040	5.040	5.050	5.030	5.100	5,109,000	25,797,910	5.0495	4.172	4.172	4.180	4.163	4.221	6,172,588	4.1794	-0.98%
2019-07-11	0	5.090	5.080	5.090	5.060	5.140	6,585,500	33,518,252	5.0897	4.213	4.205	4.213	4.188	4.254	7,956,464	4.2127	0.00%
2019-07-10	0	5.090	5.080	5.090	5.070	5.120	3,753,007	19,100,567	5.0894	4.213	4.205	4.213	4.196	4.238	4,534,305	4.2125	0.20%
2019-07-09	0	5.080	5.070	5.080	5.050	5.140	4,854,500	24,661,790	5.0802	4.205	4.196	4.205	4.180	4.254	5,865,106	4.2048	0.00%
2019-07-08	0	5.080	5.070	5.080	5.070	5.180	3,986,206	20,286,379	5.0891	4.205	4.196	4.205	4.196	4.287	4,816,051	4.2122	-2.12%
2019-07-05	0	5.190	5.190	5.200	5.180	5.220	2,386,000	12,385,690	5.1910	4.296	4.296	4.304	4.287	4.321	2,882,716	4.2965	0.00%
2019-07-04	0	5.190	5.180	5.190	5.170	5.270	7,643,000	39,684,085	5.1922	4.296	4.287	4.296	4.279	4.362	9,234,114	4.2976	-0.57%
2019-07-03	0	5.220	5.200	5.220	5.170	5.260	17,776,336	92,594,524	5.2089	4.321	4.304	4.321	4.279	4.354	21,476,999	4.3113	0.19%
2019-07-02	0	5.210	5.200	5.210	5.180	5.350	32,726,417	170,770,340	5.2181	4.312	4.304	4.312	4.287	4.428	39,539,376	4.3190	0.39%
2019-06-28	0	5.190	5.180	5.190	5.170	5.250	4,727,926	24,580,218	5.1989	4.296	4.287	4.296	4.279	4.345	5,712,182	4.3031	-0.57%
2019-06-27	0	5.220	5.210	5.220	5.160	5.280	23,469,544	121,983,913	5.1975	4.321	4.312	4.321	4.271	4.370	28,355,415	4.3020	0.58%
2019-06-26	0	5.190	5.180	5.190	5.120	5.220	3,350,879	17,384,737	5.1881	4.296	4.287	4.296	4.238	4.321	4,048,462	4.2942	0.00%
2019-06-25	0	5.190	5.180	5.190	5.150	5.270	7,343,914	38,294,163	5.2144	4.296	4.287	4.296	4.263	4.362	8,872,764	4.3159	-1.52%
2019-06-24	0	5.270	5.260	5.270	5.200	5.300	3,296,317	17,332,849	5.2582	4.362	4.354	4.362	4.304	4.387	3,982,542	4.3522	0.76%
2019-06-21	0	5.230	5.230	5.240	5.140	5.270	4,665,111	24,419,448	5.2345	4.329	4.329	4.337	4.254	4.362	5,636,290	4.3325	0.77%
2019-06-20	0	5.190	5.180	5.190	5.150	5.240	5,297,500	27,458,490	5.1833	4.296	4.287	4.296	4.263	4.337	6,400,329	4.2902	0.78%
2019-06-19	0	5.150	5.140	5.150	5.090	5.330	9,957,336	51,538,422	5.1759	4.263	4.254	4.263	4.213	4.412	12,030,246	4.2841	0.39%
2019-06-18	0	5.130	5.120	5.130	5.120	5.300	10,741,894	55,733,518	5.1884	4.246	4.238	4.246	4.238	4.387	12,978,133	4.2944	-1.72%
2019-06-17	0	5.220	5.220	5.240	5.200	5.400	4,801,391	25,366,988	5.2833	4.321	4.321	4.337	4.304	4.470	5,800,941	4.3729	-3.33%
2019-06-14	0	5.400	5.400	5.410	5.360	5.540	5,662,444	30,701,208	5.4219	4.470	4.470	4.478	4.436	4.585	6,841,247	4.4877	-0.74%
2019-06-13	0	5.440	5.440	5.460	5.410	5.580	5,196,500	28,402,155	5.4656	4.503	4.503	4.519	4.478	4.619	6,278,303	4.5239	-1.09%
2019-06-12	0	5.500	5.500	5.520	5.500	5.580	6,614,233	36,524,744	5.5221	4.552	4.552	4.569	4.552	4.619	7,991,179	4.5706	0.00%
2019-06-11	0	5.500	5.490	5.500	5.500	5.600	6,093,907	33,806,496	5.5476	4.552	4.544	4.552	4.552	4.635	7,362,532	4.5917	-1.61%
2019-06-10	0	5.590	5.580	5.590	5.450	5.620	2,248,619	12,556,735	5.5842	4.627	4.619	4.627	4.511	4.652	2,716,735	4.6220	1.64%
2019-06-06	0	5.500	5.490	5.500	5.490	5.560	4,093,091	22,548,614	5.5089	4.552	4.544	4.552	4.544	4.602	4,945,187	4.5597	-0.90%
2019-06-05	0	5.550	5.540	5.550	5.550	5.630	2,811,228	15,641,672	5.5640	4.594	4.585	4.594	4.594	4.660	3,396,467	4.6053	0.18%
2019-06-04	0	5.540	5.540	5.550	5.510	5.670	4,650,713	25,827,899	5.5535	4.585	4.585	4.594	4.561	4.693	5,618,895	4.5966	-1.42%
2019-06-03	0	5.620	5.610	5.620	5.580	5.700	3,339,183	18,778,526	5.6237	4.652	4.643	4.652	4.619	4.718	4,034,331	4.6547	0.18%
2019-05-31	0	5.610	5.600	5.610	5.510	5.670	7,705,308	43,236,437	5.6113	4.643	4.635	4.643	4.561	4.693	9,309,393	4.6444	0.81%
2019-05-30	0	5.640	5.620	5.640	5.480	5.750	5,070,901	28,683,825	5.6566	4.606	4.590	4.606	4.475	4.696	6,209,125	4.6196	0.53%
2019-05-29	0	5.610	5.610	5.620	5.460	5.690	12,043,757	67,784,246	5.6282	4.582	4.582	4.590	4.459	4.647	14,747,122	4.5964	0.18%
2019-05-28	0	5.600	5.580	5.600	5.430	5.630	12,827,302	71,702,912	5.5899	4.573	4.557	4.573	4.435	4.598	15,706,543	4.5652	2.94%
2019-05-27	0	5.440	5.440	5.450	5.410	5.540	3,032,224	16,554,165	5.4594	4.443	4.443	4.451	4.418	4.524	3,712,843	4.4586	-1.09%
2019-05-24	0	5.500	5.500	5.520	5.470	5.620	4,357,244	24,051,531	5.5199	4.492	4.492	4.508	4.467	4.590	5,335,279	4.5080	-0.90%
2019-05-23	0	5.550	5.530	5.550	5.450	5.610	6,228,937	34,571,958	5.5502	4.533	4.516	4.533	4.451	4.582	7,627,096	4.5328	1.28%
2019-05-22	0	5.480	5.470	5.480	5.400	5.730	7,437,012	41,141,970	5.5321	4.475	4.467	4.475	4.410	4.680	9,106,338	4.5179	0.18%
2019-05-21	0	5.470	5.450	5.470	5.330	5.490	7,188,121	39,086,614	5.4377	4.467	4.451	4.467	4.353	4.484	8,801,581	4.4409	2.24%
2019-05-20	0	5.350	5.350	5.360	5.280	5.410	3,908,702	20,910,503	5.3497	4.369	4.369	4.377	4.312	4.418	4,786,057	4.3690	-0.93%
2019-05-17	0	5.400	5.400	5.410	5.390	5.650	8,144,606	44,384,031	5.4495	4.410	4.410	4.418	4.402	4.614	9,972,760	4.4505	-3.05%
2019-05-16	0	5.570	5.560	5.590	5.480	5.670	7,736,455	43,272,018	5.5933	4.549	4.541	4.565	4.475	4.631	9,472,995	4.5679	0.54%
2019-05-15	0	5.540	5.530	5.540	5.450	5.590	5,846,926	32,452,897	5.5504	4.524	4.516	4.524	4.451	4.565	7,159,338	4.5329	1.09%
2019-05-14	0	5.480	5.470	5.480	5.400	5.550	6,716,282	36,650,553	5.4570	4.475	4.467	4.475	4.410	4.533	8,223,832	4.4566	-1.08%
2019-05-10	0	5.540	5.540	5.570	5.490	5.680	6,727,524	37,351,066	5.5520	4.524	4.524	4.549	4.484	4.639	8,237,597	4.5342	0.00%
2019-05-09	0	5.540	5.530	5.540	5.460	5.690	5,134,509	28,456,432	5.5422	4.524	4.516	4.524	4.459	4.647	6,287,011	4.5262	-1.07%
2019-05-08	0	5.600	5.590	5.600	5.500	5.700	4,284,500	24,099,827	5.6249	4.573	4.565	4.573	4.492	4.655	5,246,207	4.5938	0.18%
2019-05-07	0	5.590	5.580	5.590	5.570	5.680	6,549,811	36,698,818	5.6030	4.565	4.557	4.565	4.549	4.639	8,019,994	4.5759	0.72%
2019-05-06	0	5.550	5.540	5.550	5.410	5.700	3,483,804	19,192,834	5.5092	4.533	4.524	4.533	4.418	4.655	4,265,785	4.4992	-3.31%
2019-05-03	0	5.740	5.710	5.740	5.610	5.750	4,728,000	26,980,090	5.7064	4.688	4.663	4.688	4.582	4.696	5,789,256	4.6604	2.14%
2019-05-02	0	5.620	5.610	5.620	5.400	5.680	10,255,473	57,430,619	5.6000	4.590	4.582	4.590	4.410	4.639	12,557,436	4.5734	0.72%
2019-04-30	0	5.580	5.580	5.590	5.480	5.700	4,199,500	23,571,957	5.6130	4.557	4.557	4.565	4.475	4.655	5,142,128	4.5841	0.54%
2019-04-29	0	5.550	5.550	5.560	5.400	5.590	8,109,061	44,989,395	5.5480	4.533	4.533	4.541	4.410	4.565	9,929,237	4.5310	2.21%
2019-04-26	0	5.430	5.420	5.430	5.320	5.520	8,631,700	46,932,016	5.4372	4.435	4.426	4.435	4.345	4.508	10,569,188	4.4405	-1.27%
2019-04-25	0	5.500	5.490	5.500	5.430	5.530	3,577,659	19,630,369	5.4869	4.492	4.484	4.492	4.435	4.516	4,380,707	4.4811	0.18%
2019-04-24	0	5.490	5.460	5.490	5.380	5.630	9,752,618	53,505,373	5.4863	4.484	4.459	4.484	4.394	4.598	11,941,710	4.4805	0.18%
2019-04-23	0	5.480	5.470	5.480	5.400	5.540	7,816,434	42,894,736	5.4878	4.475	4.467	4.475	4.410	4.524	9,570,926	4.4818	0.18%
2019-04-18	0	5.470	5.450	5.470	5.360	5.570	9,485,564	51,972,415	5.4791	4.467	4.451	4.467	4.377	4.549	11,614,712	4.4747	1.11%
2019-04-17	0	5.410	5.410	5.430	5.380	5.520	5,251,500	28,486,330	5.4244	4.418	4.418	4.435	4.394	4.508	6,430,262	4.4300	-0.92%
2019-04-16	0	5.460	5.450	5.460	5.420	5.600	3,123,504	17,051,734	5.4592	4.459	4.451	4.459	4.426	4.573	3,824,612	4.4584	-0.91%
2019-04-15	0	5.510	5.500	5.510	5.490	5.670	4,795,688	26,671,078	5.5615	4.500	4.492	4.500	4.484	4.631	5,872,137	4.5420	-2.30%
2019-04-12	0	5.640	5.640	5.650	5.600	5.840	3,745,525	21,291,414	5.6845	4.606	4.606	4.614	4.573	4.769	4,586,253	4.6424	-2.42%
2019-04-11	0	5.780	5.780	5.800	5.760	5.930	3,751,500	21,798,617	5.8106	4.720	4.720	4.737	4.704	4.843	4,593,569	4.7455	-1.20%
2019-04-10	0	5.850	5.830	5.850	5.780	5.880	4,405,850	25,680,006	5.8286	4.778	4.761	4.778	4.720	4.802	5,394,796	4.7601	0.34%
2019-04-09	0	5.830	5.820	5.830	5.790	5.890	7,545,330	44,024,790	5.8347	4.761	4.753	4.761	4.729	4.810	9,238,969	4.7651	-0.17%
2019-04-08	0	5.840	5.820	5.840	5.770	5.910	5,546,570	32,286,987	5.8211	4.769	4.753	4.769	4.712	4.827	6,791,564	4.7540	0.69%
2019-04-04	0	5.800	5.790	5.800	5.770	5.960	10,855,000	63,134,940	5.8162	4.737	4.729	4.737	4.712	4.867	13,291,534	4.7500	0.00%
2019-04-03	0	5.800	5.770	5.800	5.570	5.830	4,522,500	26,117,902	5.7751	4.737	4.712	4.737	4.549	4.761	5,537,629	4.7164	1.93%
2019-04-02	0	5.690	5.690	5.700	5.620	5.750	4,216,309	23,984,514	5.6885	4.647	4.647	4.655	4.590	4.696	5,162,710	4.6457	-1.56%
2019-04-01	0	5.780	5.770	5.780	5.750	5.920	7,247,936	42,023,575	5.7980	4.720	4.712	4.720	4.696	4.835	8,874,822	4.7351	-1.53%
2019-03-29	0	5.870	5.840	5.870	5.770	5.940	8,718,582	50,810,834	5.8279	4.794	4.769	4.794	4.712	4.851	10,675,572	4.7595	0.34%
2019-03-28	0	5.850	5.850	5.860	5.740	5.980	14,905,474	87,614,707	5.8780	4.778	4.778	4.786	4.688	4.884	18,251,186	4.8005	-0.17%
2019-03-27	0	5.860	5.860	5.870	5.480	5.900	12,891,764	74,973,602	5.8156	4.786	4.786	4.794	4.475	4.818	15,785,474	4.7495	4.09%
2019-03-26	0	5.630	5.630	5.640	5.480	5.720	10,798,814	60,483,869	5.6010	4.598	4.598	4.606	4.475	4.671	13,222,737	4.5742	0.00%
2019-03-25	0	5.630	5.620	5.630	5.600	5.750	4,505,500	25,478,521	5.6550	4.598	4.590	4.598	4.573	4.696	5,516,813	4.6183	-1.40%
2019-03-22	0	5.710	5.700	5.710	5.620	5.790	4,747,132	27,164,252	5.7222	4.663	4.655	4.663	4.590	4.729	5,812,682	4.6733	0.35%
2019-03-21	0	5.690	5.690	5.700	5.620	5.780	4,325,777	24,625,513	5.6927	4.647	4.647	4.655	4.590	4.720	5,296,749	4.6492	-0.52%
2019-03-20	0	5.720	5.710	5.720	5.640	5.850	4,245,200	24,247,999	5.7119	4.671	4.663	4.671	4.606	4.778	5,198,086	4.6648	-1.04%
2019-03-19	0	5.780	5.780	5.790	5.740	5.900	3,728,351	21,613,554	5.7971	4.720	4.720	4.729	4.688	4.818	4,565,224	4.7344	-1.20%
2019-03-18	0	5.850	5.790	5.850	5.620	5.920	10,697,893	61,481,198	5.7470	4.778	4.729	4.778	4.590	4.835	13,099,163	4.6935	-0.85%
2019-03-15	0	5.900	5.850	5.900	5.470	5.900	17,431,101	100,634,025	5.7732	4.818	4.778	4.818	4.467	4.818	21,343,720	4.7149	6.31%
2019-03-14	0	5.550	5.550	5.560	5.460	5.580	5,774,277	32,066,434	5.5533	4.533	4.533	4.541	4.459	4.557	7,070,382	4.5353	0.36%
2019-03-13	0	5.530	5.520	5.530	5.510	5.580	6,597,435	36,581,266	5.5448	4.516	4.508	4.516	4.500	4.557	8,078,308	4.5283	0.18%
2019-03-12	0	5.520	5.510	5.520	5.460	5.640	4,368,904	24,154,594	5.5288	4.508	4.500	4.508	4.459	4.606	5,349,557	4.5153	0.00%
2019-03-11	0	5.520	5.510	5.520	5.370	5.540	5,987,000	32,669,841	5.4568	4.508	4.500	4.508	4.386	4.524	7,330,854	4.4565	0.18%
2019-03-08	0	5.510	5.500	5.510	5.500	5.720	2,936,244	16,343,675	5.5662	4.500	4.492	4.500	4.492	4.671	3,595,319	4.5458	-1.08%
2019-03-07	0	5.570	5.560	5.570	5.550	5.730	9,006,925	50,544,979	5.6118	4.549	4.541	4.549	4.533	4.680	11,028,637	4.5831	-0.18%
2019-03-06	0	5.580	5.570	5.580	5.410	5.650	13,591,599	75,974,353	5.5898	4.557	4.549	4.557	4.418	4.614	16,642,396	4.5651	3.53%
2019-03-05	0	5.390	5.390	5.400	5.370	5.540	6,872,200	37,399,618	5.4422	4.402	4.402	4.410	4.386	4.524	8,414,747	4.4445	-1.10%
2019-03-04	0	5.450	5.450	5.460	5.300	5.640	6,412,626	35,353,123	5.5130	4.451	4.451	4.459	4.328	4.606	7,852,016	4.5024	2.25%
2019-03-01	0	5.330	5.330	5.340	5.300	5.430	1,836,519	9,803,153	5.3379	4.353	4.353	4.361	4.328	4.435	2,248,748	4.3594	-0.37%
2019-02-28	0	5.350	5.350	5.360	5.210	5.390	6,616,031	35,212,610	5.3223	4.369	4.369	4.377	4.255	4.402	8,101,078	4.3467	1.52%
2019-02-27	0	5.270	5.260	5.270	5.200	5.340	3,284,000	17,321,450	5.2745	4.304	4.296	4.304	4.247	4.361	4,021,133	4.3076	0.38%
2019-02-26	0	5.250	5.240	5.250	5.200	5.450	5,029,891	26,483,913	5.2653	4.288	4.279	4.288	4.247	4.451	6,158,910	4.3001	-2.23%
2019-02-25	0	5.370	5.360	5.370	5.260	5.400	4,965,863	26,470,927	5.3306	4.386	4.377	4.386	4.296	4.410	6,080,510	4.3534	1.13%
2019-02-22	0	5.310	5.310	5.320	5.260	5.450	4,239,551	22,585,144	5.3272	4.337	4.337	4.345	4.296	4.451	5,191,169	4.3507	-2.03%
2019-02-21	0	5.420	5.400	5.420	5.250	5.450	3,817,950	20,541,841	5.3803	4.426	4.410	4.426	4.288	4.451	4,674,934	4.3940	2.46%
2019-02-20	0	5.290	5.270	5.290	5.240	5.380	7,366,050	39,063,531	5.3032	4.320	4.304	4.320	4.279	4.394	9,019,448	4.3310	0.76%
2019-02-19	0	5.250	5.250	5.270	5.250	5.590	5,400,750	28,874,602	5.3464	4.288	4.288	4.304	4.288	4.565	6,613,013	4.3663	-4.89%
2019-02-18	0	5.520	5.500	5.520	5.370	5.550	4,977,725	27,508,124	5.5262	4.508	4.492	4.508	4.386	4.533	6,095,035	4.5132	1.85%
2019-02-15	0	5.420	5.410	5.420	5.360	5.500	5,544,934	30,069,139	5.4228	4.426	4.418	4.426	4.377	4.492	6,789,561	4.4287	0.74%
2019-02-14	0	5.380	5.380	5.400	5.370	5.540	5,115,500	27,699,420	5.4148	4.394	4.394	4.410	4.386	4.524	6,263,735	4.4222	-2.54%
2019-02-13	0	5.520	5.520	5.530	5.420	5.580	3,534,737	19,506,215	5.5184	4.508	4.508	4.516	4.426	4.557	4,328,151	4.5068	-0.18%
2019-02-12	0	5.530	5.500	5.530	5.430	5.570	4,797,211	26,364,445	5.4958	4.516	4.492	4.516	4.435	4.549	5,874,002	4.4883	0.18%
2019-02-11	0	5.520	5.520	5.530	5.510	5.600	3,415,910	18,959,712	5.5504	4.508	4.508	4.516	4.500	4.573	4,182,652	4.5329	-1.08%
2019-02-08	0	5.580	5.570	5.580	5.460	5.650	5,352,630	29,879,435	5.5822	4.557	4.549	4.557	4.459	4.614	6,554,092	4.5589	0.36%
2019-02-04	0	5.560	5.550	5.560	5.450	5.580	1,443,510	8,015,105	5.5525	4.541	4.533	4.541	4.451	4.557	1,767,523	4.5347	2.77%
2019-02-01	0	5.410	5.400	5.410	5.370	5.500	2,265,530	12,272,537	5.4171	4.418	4.410	4.418	4.386	4.492	2,774,055	4.4240	1.31%
2019-01-31	0	5.340	5.320	5.340	5.300	5.440	5,278,327	28,236,529	5.3495	4.361	4.345	4.361	4.328	4.443	6,463,110	4.3689	1.33%
2019-01-30	0	5.270	5.230	5.270	5.110	5.300	13,880,784	72,405,933	5.2163	4.304	4.271	4.304	4.173	4.328	16,996,492	4.2601	2.93%
2019-01-29	0	5.120	5.110	5.120	5.060	5.160	5,177,300	26,394,810	5.0982	4.181	4.173	4.181	4.132	4.214	6,339,407	4.1636	1.19%
2019-01-28	0	5.060	5.050	5.060	5.050	5.300	8,198,308	41,742,397	5.0916	4.132	4.124	4.132	4.124	4.328	10,038,516	4.1582	-1.94%
2019-01-25	0	5.160	5.140	5.160	5.050	5.250	15,245,633	78,175,735	5.1277	4.214	4.198	4.214	4.124	4.288	18,667,697	4.1878	0.19%
2019-01-24	0	5.150	5.150	5.160	5.030	5.300	17,562,756	90,792,463	5.1696	4.206	4.206	4.214	4.108	4.328	21,504,926	4.2219	-3.20%
2019-01-23	0	5.320	5.310	5.320	5.320	5.440	6,305,000	33,734,284	5.3504	4.345	4.337	4.345	4.345	4.443	7,720,233	4.3696	-3.62%
2019-01-22	0	5.520	5.520	5.530	5.320	5.710	6,082,200	33,306,213	5.4760	4.508	4.508	4.516	4.345	4.663	7,447,422	4.4722	-2.65%
2019-01-21	0	5.670	5.670	5.680	5.520	5.850	10,019,000	57,071,237	5.6963	4.631	4.631	4.639	4.508	4.778	12,267,884	4.6521	0.53%
2019-01-18	0	5.640	5.630	5.640	5.510	5.670	6,730,329	37,904,834	5.6319	4.606	4.598	4.606	4.500	4.631	8,241,032	4.5995	-0.70%
2019-01-17	0	5.680	5.680	5.690	5.640	5.740	3,701,500	21,114,390	5.7043	4.639	4.639	4.647	4.606	4.688	4,532,346	4.6586	0.53%
2019-01-16	0	5.650	5.630	5.650	5.440	5.650	2,336,500	13,112,735	5.6121	4.614	4.598	4.614	4.443	4.614	2,860,955	4.5833	2.54%
2019-01-15	0	5.510	5.500	5.510	5.400	5.550	2,733,572	14,945,975	5.4676	4.500	4.492	4.500	4.410	4.533	3,347,155	4.4653	0.00%
2019-01-14	0	5.510	5.500	5.510	5.440	5.580	1,085,500	5,957,925	5.4886	4.500	4.492	4.500	4.443	4.557	1,329,153	4.4825	0.00%
2019-01-11	0	5.510	5.500	5.510	5.410	5.620	10,900,326	59,751,982	5.4817	4.500	4.492	4.500	4.418	4.590	13,347,034	4.4768	1.47%
2019-01-10	0	5.430	5.400	5.430	5.380	5.540	10,714,695	57,915,607	5.4053	4.435	4.410	4.435	4.394	4.524	13,119,736	4.4144	0.93%
2019-01-09	0	5.380	5.380	5.400	5.340	5.500	6,242,052	33,822,496	5.4185	4.394	4.394	4.410	4.361	4.492	7,643,155	4.4252	-0.74%
2019-01-08	0	5.420	5.410	5.420	5.390	5.640	4,155,545	22,657,652	5.4524	4.426	4.418	4.426	4.402	4.606	5,088,307	4.4529	0.00%
2019-01-07	0	5.420	5.420	5.430	5.410	5.580	2,613,742	14,211,317	5.4372	4.426	4.426	4.435	4.418	4.557	3,200,428	4.4404	-0.55%
2019-01-04	0	5.450	5.450	5.460	5.400	5.620	3,600,180	19,762,039	5.4892	4.451	4.451	4.459	4.410	4.590	4,408,283	4.4829	-3.71%
2019-01-03	0	5.660	5.640	5.660	5.570	5.730	3,961,595	22,315,035	5.6328	4.622	4.606	4.622	4.549	4.680	4,850,822	4.6003	0.53%
2019-01-02	0	5.630	5.620	5.630	5.540	5.780	1,512,230	8,479,021	5.6070	4.598	4.590	4.598	4.524	4.720	1,851,668	4.5791	-2.76%
2018-12-31	0	5.790	5.790	5.800	5.600	5.810	833,731	4,781,767	5.7354	4.729	4.729	4.737	4.573	4.745	1,020,872	4.6840	2.30%
2018-12-28	0	5.660	5.650	5.660	5.590	5.770	1,187,903	6,712,812	5.6510	4.622	4.614	4.622	4.565	4.712	1,454,542	4.6151	0.89%
2018-12-27	0	5.610	5.590	5.610	5.580	5.670	1,256,198	7,050,303	5.6124	4.582	4.565	4.582	4.557	4.631	1,538,167	4.5836	0.18%
2018-12-24	0	5.600	5.600	5.620	5.500	5.700	1,645,242	9,215,956	5.6016	4.573	4.573	4.590	4.492	4.655	2,014,536	4.5747	-0.18%
2018-12-21	0	5.610	5.610	5.620	5.570	5.850	3,758,572	21,093,795	5.6122	4.582	4.582	4.590	4.549	4.778	4,602,228	4.5834	-1.06%
2018-12-20	0	5.670	5.660	5.670	5.640	5.770	2,502,236	14,219,393	5.6827	4.631	4.622	4.631	4.606	4.712	3,063,893	4.6410	-0.53%
2018-12-19	0	5.700	5.690	5.700	5.640	5.780	4,011,270	22,872,602	5.7021	4.655	4.647	4.655	4.606	4.720	4,911,647	4.6568	0.18%
2018-12-18	0	5.690	5.680	5.690	5.580	5.860	5,524,291	31,521,264	5.7059	4.647	4.639	4.647	4.557	4.786	6,764,284	4.6600	0.00%
2018-12-17	0	5.690	5.680	5.690	5.600	5.810	5,495,670	31,383,137	5.7105	4.647	4.639	4.647	4.573	4.745	6,729,239	4.6637	-1.73%
2018-12-14	0	5.790	5.770	5.790	5.720	5.890	2,544,822	14,704,452	5.7782	4.729	4.712	4.729	4.671	4.810	3,116,038	4.7190	0.52%
2018-12-13	0	5.760	5.750	5.760	5.580	5.790	3,759,500	21,505,660	5.7204	4.704	4.696	4.704	4.557	4.729	4,603,365	4.6717	2.31%
2018-12-12	0	5.630	5.610	5.630	5.480	5.680	5,827,440	32,414,637	5.5624	4.598	4.582	4.598	4.475	4.639	7,135,478	4.5427	0.00%
2018-12-11	0	5.630	5.620	5.630	5.510	5.710	2,846,500	16,008,124	5.6238	4.598	4.590	4.598	4.500	4.663	3,485,431	4.5929	0.36%
2018-12-10	0	5.610	5.610	5.620	5.530	5.740	1,469,000	8,229,437	5.6021	4.582	4.582	4.590	4.516	4.688	1,798,735	4.5751	-2.60%
2018-12-07	0	5.760	5.750	5.760	5.740	5.820	1,671,030	9,648,306	5.7739	4.704	4.696	4.704	4.688	4.753	2,046,113	4.7154	1.23%
2018-12-06	0	5.690	5.680	5.690	5.600	5.860	4,142,233	23,665,070	5.7131	4.647	4.639	4.647	4.573	4.786	5,072,007	4.6658	-3.72%
2018-12-05	0	5.910	5.900	5.910	5.820	5.990	4,310,500	25,565,009	5.9309	4.827	4.818	4.827	4.753	4.892	5,278,043	4.8437	-0.67%
2018-12-04	0	5.950	5.940	5.950	5.860	6.000	12,623,139	75,134,629	5.9521	4.859	4.851	4.859	4.786	4.900	15,456,553	4.8610	2.41%
2018-12-03	0	5.810	5.800	5.810	5.780	6.020	7,998,500	47,174,409	5.8979	4.745	4.737	4.745	4.720	4.916	9,793,859	4.8167	0.69%
2018-11-30	0	5.770	5.740	5.770	5.590	5.770	7,646,591	43,881,657	5.7387	4.712	4.688	4.712	4.565	4.712	9,362,960	4.6867	2.67%
2018-11-29	0	5.620	5.600	5.620	5.480	5.730	5,097,002	28,677,560	5.6264	4.590	4.573	4.590	4.475	4.680	6,241,085	4.5950	1.08%
2018-11-28	0	5.560	5.550	5.560	5.500	5.790	9,286,323	51,795,418	5.5776	4.541	4.533	4.541	4.492	4.729	11,370,749	4.5551	-1.94%
2018-11-27	0	5.670	5.660	5.670	5.600	6.030	6,532,079	37,151,598	5.6876	4.631	4.622	4.631	4.573	4.925	7,998,282	4.6449	-1.39%
2018-11-26	0	5.750	5.730	5.750	5.690	5.870	3,186,180	18,328,374	5.7525	4.696	4.680	4.696	4.647	4.794	3,901,356	4.6979	-2.04%
2018-11-23	0	5.870	5.850	5.870	5.810	6.010	2,835,500	16,664,940	5.8772	4.794	4.778	4.794	4.745	4.908	3,471,962	4.7999	-1.34%
2018-11-22	0	5.950	5.940	5.950	5.810	6.030	4,296,124	25,586,429	5.9557	4.859	4.851	4.859	4.745	4.925	5,260,440	4.8639	1.54%
2018-11-21	0	5.860	5.850	5.860	5.820	6.040	4,946,240	29,112,843	5.8859	4.786	4.778	4.786	4.753	4.933	6,056,483	4.8069	-2.50%
2018-11-20	0	6.010	5.990	6.010	5.920	6.060	6,402,515	38,429,507	6.0023	4.908	4.892	4.908	4.835	4.949	7,839,636	4.9020	-0.83%
2018-11-19	0	6.060	6.050	6.060	5.820	6.060	9,315,500	55,916,287	6.0025	4.949	4.941	4.949	4.753	4.949	11,406,475	4.9022	3.41%
2018-11-16	0	5.860	5.840	5.860	5.660	5.880	7,617,527	44,144,031	5.7951	4.786	4.769	4.786	4.622	4.802	9,327,372	4.7327	3.53%
2018-11-15	0	5.660	5.640	5.660	5.590	5.780	2,846,500	16,127,194	5.6656	4.622	4.606	4.622	4.565	4.720	3,485,431	4.6270	-0.53%
2018-11-14	0	5.690	5.680	5.690	5.630	5.790	3,448,338	19,685,163	5.7086	4.647	4.639	4.647	4.598	4.729	4,222,359	4.6621	0.89%
2018-11-13	0	5.640	5.620	5.640	5.400	5.640	2,705,104	14,992,156	5.5422	4.606	4.590	4.606	4.410	4.606	3,312,297	4.5262	1.99%
2018-11-12	0	5.530	5.510	5.530	5.360	5.590	2,626,600	14,465,087	5.5072	4.516	4.500	4.516	4.377	4.565	3,216,172	4.4976	0.18%
2018-11-09	0	5.520	5.510	5.520	5.480	5.630	2,398,500	13,244,757	5.5221	4.508	4.500	4.508	4.475	4.598	2,936,872	4.5098	-2.13%
2018-11-08	0	5.640	5.620	5.640	5.580	5.820	5,093,843	28,682,445	5.6308	4.606	4.590	4.606	4.557	4.753	6,237,217	4.5986	-0.18%
2018-11-07	0	5.650	5.640	5.650	5.600	5.730	3,499,400	19,802,002	5.6587	4.614	4.606	4.614	4.573	4.680	4,284,882	4.6214	-0.88%
2018-11-06	0	5.700	5.700	5.730	5.660	5.820	5,473,500	31,366,695	5.7306	4.655	4.655	4.680	4.622	4.753	6,702,092	4.6801	1.24%
2018-11-05	0	5.630	5.620	5.630	5.590	5.780	5,874,500	33,204,552	5.6523	4.598	4.590	4.598	4.565	4.720	7,193,102	4.6162	-1.92%
2018-11-02	0	5.740	5.730	5.740	5.650	5.800	10,300,000	58,902,852	5.7187	4.688	4.680	4.688	4.614	4.737	12,611,958	4.6704	3.24%
2018-11-01	0	5.560	5.560	5.570	5.550	5.690	2,863,500	16,043,980	5.6029	4.541	4.541	4.549	4.533	4.647	3,506,247	4.5758	-0.71%
2018-10-31	0	5.600	5.580	5.600	5.390	5.640	3,849,301	21,448,261	5.5720	4.573	4.557	4.573	4.402	4.606	4,713,323	4.5506	1.63%
2018-10-30	0	5.510	5.500	5.510	5.380	5.540	3,007,902	16,439,077	5.4653	4.500	4.492	4.500	4.394	4.524	3,683,062	4.4634	-0.54%
2018-10-29	0	5.540	5.530	5.540	5.380	5.760	7,329,645	40,330,287	5.5024	4.524	4.516	4.524	4.394	4.704	8,974,871	4.4937	-1.42%
2018-10-26	0	5.620	5.610	5.620	5.540	6.050	4,063,500	22,794,580	5.6096	4.590	4.582	4.590	4.524	4.941	4,975,601	4.5813	-0.88%
2018-10-25	0	5.670	5.660	5.670	5.520	5.700	3,758,547	21,189,604	5.6377	4.631	4.622	4.631	4.508	4.655	4,602,198	4.6042	0.35%
2018-10-24	0	5.650	5.650	5.670	5.640	5.870	5,388,798	31,064,986	5.7647	4.614	4.614	4.631	4.606	4.794	6,598,378	4.7080	-2.92%
2018-10-23	0	5.820	5.820	5.830	5.780	6.040	5,395,623	31,551,706	5.8476	4.753	4.753	4.761	4.720	4.933	6,606,735	4.7757	-2.18%
2018-10-22	0	5.950	5.940	5.950	5.660	6.030	18,696,604	111,294,102	5.9526	4.859	4.851	4.859	4.622	4.925	22,893,280	4.8614	7.01%
2018-10-19	0	5.560	5.550	5.560	5.310	5.600	14,695,867	81,422,124	5.5405	4.541	4.533	4.541	4.337	4.573	17,994,530	4.5248	2.96%
2018-10-18	0	5.400	5.390	5.400	5.190	5.700	7,254,604	39,300,516	5.4173	4.410	4.402	4.410	4.239	4.655	8,882,986	4.4242	1.12%
2018-10-16	0	5.340	5.330	5.340	5.250	5.400	5,852,116	31,018,870	5.3005	4.361	4.353	4.361	4.288	4.410	7,165,693	4.3288	0.56%
2018-10-15	0	5.310	5.300	5.310	5.300	5.890	5,181,870	27,628,947	5.3318	4.337	4.328	4.337	4.328	4.810	6,345,003	4.3544	-2.75%
2018-10-12	0	5.460	5.450	5.460	5.330	5.490	1,800,365	9,816,051	5.4523	4.459	4.451	4.459	4.353	4.484	2,204,478	4.4528	3.02%
2018-10-11	0	5.300	5.300	5.310	5.270	5.640	7,279,053	38,834,233	5.3351	4.328	4.328	4.337	4.304	4.606	8,912,923	4.3571	-4.50%
2018-10-10	0	5.550	5.540	5.550	5.530	5.820	10,644,863	59,578,673	5.5969	4.533	4.524	4.533	4.516	4.753	13,034,230	4.5709	-4.64%
2018-10-09	0	5.820	5.810	5.820	5.810	6.120	6,267,514	36,646,777	5.8471	4.753	4.745	4.753	4.745	4.998	7,674,332	4.7752	-0.17%
2018-10-08	0	5.830	5.820	5.830	5.800	6.010	8,094,000	47,545,030	5.8741	4.761	4.753	4.761	4.737	4.908	9,910,795	4.7973	-2.51%
2018-10-05	0	5.980	5.970	5.980	5.760	5.980	4,099,035	24,212,210	5.9068	4.884	4.876	4.884	4.704	4.884	5,019,112	4.8240	1.18%
2018-10-04	0	5.910	5.900	5.910	5.810	5.930	3,069,645	18,080,038	5.8899	4.827	4.818	4.827	4.745	4.843	3,758,663	4.8102	2.07%
2018-10-03	0	5.790	5.790	5.800	5.730	5.900	1,900,500	11,036,430	5.8071	4.729	4.729	4.737	4.680	4.818	2,327,090	4.7426	-1.03%
2018-10-02	0	5.850	5.850	5.860	5.650	5.910	5,749,673	33,495,474	5.8256	4.778	4.778	4.786	4.614	4.827	7,040,256	4.7577	3.91%
2018-09-28	0	5.630	5.620	5.630	5.560	5.730	4,096,500	22,989,350	5.6119	4.598	4.590	4.598	4.541	4.680	5,016,008	4.5832	0.36%
2018-09-27	0	5.610	5.590	5.610	5.580	5.800	1,931,500	10,874,737	5.6302	4.582	4.565	4.582	4.557	4.737	2,365,048	4.5981	-2.77%
2018-09-26	0	5.770	5.760	5.770	5.530	5.800	24,411,000	139,962,082	5.7336	4.712	4.704	4.712	4.516	4.737	29,890,340	4.6825	2.49%
2018-09-24	0	5.630	5.610	5.630	5.520	5.750	2,226,500	12,494,453	5.6117	4.598	4.582	4.598	4.508	4.696	2,726,265	4.5830	-1.75%
2018-09-21	0	5.730	5.720	5.730	5.530	5.800	8,820,658	50,636,284	5.7406	4.680	4.671	4.680	4.516	4.737	10,800,560	4.6883	2.32%
2018-09-20	0	5.600	5.590	5.600	5.590	5.750	4,054,869	22,837,149	5.6320	4.573	4.565	4.573	4.565	4.696	4,965,033	4.5996	-0.71%
2018-09-19	0	5.640	5.630	5.640	5.510	5.650	10,800,448	60,600,316	5.6109	4.606	4.598	4.606	4.500	4.614	13,224,737	4.5823	0.89%
2018-09-18	0	5.590	5.560	5.590	5.360	5.620	12,246,500	67,408,232	5.5043	4.565	4.541	4.565	4.377	4.590	14,995,373	4.4953	0.36%
2018-09-17	0	5.570	5.540	5.570	5.420	5.800	8,732,000	48,203,093	5.5203	4.549	4.524	4.549	4.426	4.737	10,692,002	4.5083	0.18%
2018-09-14	0	5.560	5.540	5.560	5.300	5.570	4,133,584	22,794,795	5.5145	4.541	4.524	4.541	4.328	4.549	5,061,416	4.5036	0.18%
2018-09-13	0	5.550	5.540	5.550	5.470	5.710	8,367,002	46,025,530	5.5008	4.533	4.524	4.533	4.467	4.663	10,245,075	4.4925	1.83%
2018-09-12	0	5.450	5.450	5.460	5.390	5.520	7,811,000	42,679,615	5.4640	4.451	4.451	4.459	4.402	4.508	9,564,272	4.4624	-0.37%
2018-09-11	0	5.470	5.440	5.470	5.400	5.530	7,031,047	38,223,432	5.4364	4.467	4.443	4.467	4.410	4.516	8,609,249	4.4398	0.18%
2018-09-10	0	5.460	5.450	5.460	5.300	5.480	6,112,000	33,086,180	5.4133	4.459	4.451	4.459	4.328	4.475	7,483,911	4.4210	1.77%
2018-09-07	0	5.450	5.440	5.450	5.410	5.600	7,883,803	43,158,415	5.4743	4.382	4.373	4.382	4.349	4.502	9,806,360	4.4011	-0.18%
2018-09-06	0	5.460	5.450	5.460	5.410	5.620	9,512,139	52,124,434	5.4798	4.390	4.382	4.390	4.349	4.518	11,831,785	4.4055	-1.27%
2018-09-05	0	5.530	5.530	5.540	5.520	5.680	7,155,500	39,833,277	5.5668	4.446	4.446	4.454	4.438	4.566	8,900,452	4.4754	-1.60%
2018-09-04	0	5.620	5.600	5.620	5.550	5.640	2,277,046	12,746,214	5.5977	4.518	4.502	4.518	4.462	4.534	2,832,330	4.5003	0.54%
2018-09-03	0	5.590	5.580	5.590	5.550	5.800	4,479,618	25,024,809	5.5864	4.494	4.486	4.494	4.462	4.663	5,572,025	4.4912	-1.93%
2018-08-31	0	5.700	5.680	5.700	5.590	5.800	9,254,520	52,630,857	5.6870	4.583	4.566	4.583	4.494	4.663	11,511,342	4.5721	-0.70%
2018-08-30	0	5.740	5.740	5.750	5.550	5.760	8,084,772	46,236,037	5.7189	4.615	4.615	4.623	4.462	4.631	10,056,338	4.5977	2.68%
2018-08-29	0	5.590	5.580	5.590	5.540	5.950	12,629,000	71,085,835	5.6288	4.494	4.486	4.494	4.454	4.783	15,708,728	4.5252	-5.09%
2018-08-28	0	5.890	5.880	5.890	5.780	6.110	17,520,914	102,804,441	5.8675	4.735	4.727	4.735	4.647	4.912	21,793,592	4.7172	-5.00%
2018-08-27	0	6.200	6.190	6.200	6.060	6.290	15,526,420	96,156,923	6.1931	4.984	4.976	4.984	4.872	5.057	19,312,718	4.9789	3.33%
2018-08-24	0	6.000	5.990	6.000	5.860	6.050	7,214,000	43,320,932	6.0051	4.824	4.816	4.824	4.711	4.864	8,973,218	4.8278	0.17%
2018-08-23	0	5.990	5.990	6.000	5.810	6.050	3,691,823	22,048,248	5.9722	4.816	4.816	4.824	4.671	4.864	4,592,117	4.8013	2.22%
2018-08-22	0	5.860	5.860	5.870	5.820	5.970	9,974,500	58,587,780	5.8738	4.711	4.711	4.719	4.679	4.800	12,406,898	4.7222	-2.98%
2018-08-21	0	6.040	6.040	6.050	5.880	6.100	5,041,435	30,384,583	6.0270	4.856	4.856	4.864	4.727	4.904	6,270,847	4.8454	0.83%
2018-08-20	0	5.990	5.990	6.000	5.840	6.140	8,035,000	47,997,009	5.9735	4.816	4.816	4.824	4.695	4.936	9,994,428	4.8024	-0.33%
2018-08-17	0	6.010	6.010	6.020	5.980	6.160	6,121,778	36,867,673	6.0224	4.832	4.832	4.840	4.808	4.952	7,614,645	4.8417	-0.83%
2018-08-16	0	6.060	6.060	6.080	5.810	6.320	3,448,500	20,937,200	6.0714	4.872	4.872	4.888	4.671	5.081	4,289,457	4.8811	0.00%
2018-08-15	0	6.060	6.040	6.060	6.010	6.320	4,480,654	27,168,367	6.0635	4.872	4.856	4.872	4.832	5.081	5,573,314	4.8747	-2.10%
2018-08-14	0	6.190	6.190	6.200	6.110	6.330	3,522,500	21,767,420	6.1795	4.976	4.976	4.984	4.912	5.089	4,381,503	4.9680	-0.32%
2018-08-13	0	6.210	6.210	6.230	6.140	6.340	6,535,000	41,073,552	6.2852	4.993	4.993	5.009	4.936	5.097	8,128,636	5.0529	-2.05%
2018-08-10	0	6.340	6.330	6.340	6.290	6.390	2,956,275	18,727,806	6.3349	5.097	5.089	5.097	5.057	5.137	3,677,197	5.0930	1.28%
2018-08-09	0	6.260	6.260	6.270	6.230	6.510	6,133,755	38,577,823	6.2894	5.033	5.033	5.041	5.009	5.234	7,629,542	5.0564	-1.11%
2018-08-08	0	6.330	6.320	6.330	6.300	6.600	6,927,000	44,044,037	6.3583	5.089	5.081	5.089	5.065	5.306	8,616,229	5.1118	-3.21%
2018-08-07	0	6.540	6.530	6.540	6.360	6.690	6,641,221	43,032,102	6.4795	5.258	5.250	5.258	5.113	5.378	8,260,760	5.2092	2.99%
2018-08-06	0	6.350	6.350	6.360	6.310	6.700	12,711,000	81,367,940	6.4014	5.105	5.105	5.113	5.073	5.386	15,810,725	5.1464	-1.40%
2018-08-03	0	6.440	6.430	6.440	6.310	6.500	2,237,500	14,374,160	6.4242	5.177	5.169	5.177	5.073	5.226	2,783,140	5.1647	-0.16%
2018-08-02	0	6.450	6.430	6.450	6.280	6.590	10,185,000	65,536,491	6.4346	5.185	5.169	5.185	5.049	5.298	12,668,731	5.1731	-1.68%
2018-08-01	0	6.560	6.550	6.560	6.510	6.700	4,976,500	32,849,535	6.6009	5.274	5.266	5.274	5.234	5.386	6,190,077	5.3068	-0.30%
2018-07-31	0	6.580	6.570	6.580	6.430	6.660	4,948,600	32,670,487	6.6020	5.290	5.282	5.290	5.169	5.354	6,155,374	5.3076	-1.79%
2018-07-30	0	6.700	6.690	6.700	6.650	6.770	7,805,000	52,312,667	6.7025	5.386	5.378	5.386	5.346	5.443	9,708,340	5.3884	-0.30%
2018-07-27	0	6.720	6.700	6.720	6.660	6.760	3,066,000	20,553,552	6.7037	5.403	5.386	5.403	5.354	5.435	3,813,680	5.3894	-0.44%
2018-07-26	0	6.750	6.740	6.750	6.710	6.790	5,889,500	39,728,722	6.7457	5.427	5.419	5.427	5.394	5.459	7,325,723	5.4232	1.35%
2018-07-25	0	6.660	6.650	6.660	6.610	6.720	2,800,118	18,589,971	6.6390	5.354	5.346	5.354	5.314	5.403	3,482,959	5.3374	0.76%
2018-07-24	0	6.610	6.600	6.610	6.500	6.760	8,016,827	52,947,374	6.6045	5.314	5.306	5.314	5.226	5.435	9,971,823	5.3097	0.61%
2018-07-23	0	6.570	6.560	6.570	6.530	6.790	7,362,284	48,752,553	6.6219	5.282	5.274	5.282	5.250	5.459	9,157,662	5.3237	-2.09%
2018-07-20	0	6.710	6.700	6.710	6.680	6.820	5,853,284	39,407,971	6.7326	5.394	5.386	5.394	5.370	5.483	7,280,675	5.4127	-0.74%
2018-07-19	0	6.760	6.760	6.770	6.700	6.860	6,879,586	46,653,650	6.7815	5.435	5.435	5.443	5.386	5.515	8,557,253	5.4519	-0.88%
2018-07-18	0	6.820	6.810	6.820	6.780	7.000	9,906,668	67,664,679	6.8302	5.483	5.475	5.483	5.451	5.628	12,322,524	5.4911	1.04%
2018-07-17	0	6.750	6.750	6.760	6.640	6.790	6,598,414	44,410,100	6.7304	5.427	5.427	5.435	5.338	5.459	8,207,514	5.4109	0.00%
2018-07-16	0	6.750	6.730	6.750	6.500	6.780	9,877,500	66,190,550	6.7011	5.427	5.411	5.427	5.226	5.451	12,286,243	5.3874	0.30%
2018-07-13	0	6.730	6.710	6.730	6.660	6.850	10,315,279	69,732,796	6.7601	5.411	5.394	5.411	5.354	5.507	12,830,780	5.4348	0.60%
2018-07-12	0	6.690	6.680	6.690	6.200	6.700	26,480,626	172,276,242	6.5057	5.378	5.370	5.378	4.984	5.386	32,938,234	5.2303	8.08%
2018-07-11	0	6.190	6.190	6.200	6.060	6.230	16,287,664	100,534,880	6.1725	4.976	4.976	4.984	4.872	5.009	20,259,600	4.9623	0.49%
2018-07-10	0	6.160	6.150	6.160	6.020	6.210	11,717,260	72,040,453	6.1482	4.952	4.944	4.952	4.840	4.993	14,574,650	4.9429	2.33%
2018-07-09	0	6.020	6.010	6.020	5.930	6.100	9,399,224	56,542,647	6.0157	4.840	4.832	4.840	4.767	4.904	11,691,334	4.8363	0.84%
2018-07-06	0	5.970	5.970	5.980	5.920	6.160	11,530,287	69,252,641	6.0062	4.800	4.800	4.808	4.759	4.952	14,342,081	4.8286	-0.17%
2018-07-05	0	5.980	5.970	5.980	5.910	6.080	17,128,635	102,456,953	5.9816	4.808	4.800	4.808	4.751	4.888	21,305,652	4.8089	0.17%
2018-07-04	0	5.970	5.970	5.980	5.890	6.050	10,222,434	60,995,921	5.9669	4.800	4.800	4.808	4.735	4.864	12,715,293	4.7971	-0.33%
2018-07-03	0	5.990	5.980	5.990	5.840	6.180	10,628,050	63,191,069	5.9457	4.816	4.808	4.816	4.695	4.968	13,219,823	4.7800	-0.99%
2018-06-29	0	6.050	6.040	6.050	5.820	6.060	13,926,500	83,465,600	5.9933	4.864	4.856	4.864	4.679	4.872	17,322,639	4.8183	4.85%
2018-06-28	0	5.770	5.760	5.770	5.710	5.880	10,644,479	61,524,111	5.7799	4.639	4.631	4.639	4.591	4.727	13,240,259	4.6467	-0.86%
2018-06-27	0	5.820	5.810	5.820	5.800	6.080	6,508,220	38,185,581	5.8673	4.679	4.671	4.679	4.663	4.888	8,095,325	4.7170	-2.68%
2018-06-26	0	5.980	5.960	5.980	5.890	6.080	8,716,551	52,120,552	5.9795	4.808	4.792	4.808	4.735	4.888	10,842,183	4.8072	-1.64%
2018-06-25	0	6.080	6.080	6.090	6.000	6.200	5,871,000	35,664,265	6.0746	4.888	4.888	4.896	4.824	4.984	7,302,712	4.8837	0.83%
2018-06-22	0	6.030	6.010	6.030	5.880	6.190	8,410,888	50,300,536	5.9804	4.848	4.832	4.848	4.727	4.976	10,461,981	4.8079	0.00%
2018-06-21	0	6.030	6.020	6.030	5.980	6.220	7,781,000	47,075,165	6.0500	4.848	4.840	4.848	4.808	5.001	9,678,487	4.8639	-0.17%
2018-06-20	0	6.040	6.030	6.040	5.970	6.200	9,437,259	57,145,938	6.0554	4.856	4.848	4.856	4.800	4.984	11,738,644	4.8682	1.51%
2018-06-19	0	5.950	5.950	5.960	5.830	6.260	14,927,000	89,080,453	5.9677	4.783	4.783	4.792	4.687	5.033	18,567,122	4.7978	-3.09%
2018-06-15	0	6.140	6.120	6.140	6.090	6.260	18,766,075	115,848,421	6.1733	4.936	4.920	4.936	4.896	5.033	23,342,400	4.9630	-1.44%
2018-06-14	0	6.230	6.230	6.240	6.220	6.340	10,171,638	63,701,606	6.2627	5.009	5.009	5.017	5.001	5.097	12,652,110	5.0349	-1.89%
2018-06-13	0	6.350	6.340	6.350	6.340	6.500	13,998,682	89,393,880	6.3859	5.105	5.097	5.105	5.097	5.226	17,412,423	5.1339	-0.63%
2018-06-12	0	6.390	6.380	6.390	6.330	6.580	6,866,888	43,897,912	6.3927	5.137	5.129	5.137	5.089	5.290	8,541,458	5.1394	0.31%
2018-06-11	0	6.370	6.360	6.370	6.280	6.440	13,660,500	86,837,057	6.3568	5.121	5.113	5.121	5.049	5.177	16,991,772	5.1105	0.00%
2018-06-08	0	6.370	6.360	6.370	6.290	6.580	9,158,200	58,298,913	6.3658	5.121	5.113	5.121	5.057	5.290	11,391,533	5.1177	-2.15%
2018-06-07	0	6.510	6.500	6.510	6.310	6.560	18,101,999	117,175,788	6.4731	5.234	5.226	5.234	5.073	5.274	22,516,382	5.2040	2.84%
2018-06-06	0	6.330	6.330	6.360	6.230	6.380	22,779,636	143,714,345	6.3089	5.089	5.089	5.113	5.009	5.129	28,334,715	5.0720	1.44%
2018-06-05	0	6.240	6.230	6.240	6.150	6.350	18,760,870	117,036,299	6.2383	5.017	5.009	5.017	4.944	5.105	23,335,926	5.0153	-0.95%
2018-06-04	0	6.300	6.280	6.300	6.180	6.410	25,928,039	163,347,327	6.3000	5.065	5.049	5.065	4.968	5.153	32,250,892	5.0649	1.45%
2018-06-01	0	6.210	6.200	6.210	5.980	6.360	19,115,610	118,022,394	6.1741	4.993	4.984	4.993	4.808	5.113	23,777,173	4.9637	2.64%
2018-05-31	0	6.050	6.010	6.050	5.970	6.250	263,695,026	1,605,119,452	6.0870	4.864	4.832	4.864	4.800	5.025	328,000,120	4.8937	0.17%
2018-05-30	0	6.040	6.040	6.050	5.920	6.120	26,340,033	158,135,575	6.0036	4.856	4.856	4.864	4.759	4.920	32,763,356	4.8266	0.83%
2018-05-29	0	5.990	5.990	6.000	5.870	6.140	18,481,812	111,171,678	6.0152	4.816	4.816	4.824	4.719	4.936	22,988,816	4.8359	1.53%
2018-05-28	0	6.000	5.990	6.000	5.900	6.090	21,588,578	128,737,678	5.9632	4.743	4.735	4.743	4.664	4.814	27,308,342	4.7142	-1.15%
2018-05-25	0	6.070	6.060	6.070	5.960	6.120	27,134,000	164,510,109	6.0629	4.799	4.791	4.799	4.712	4.838	34,322,991	4.7930	2.88%
2018-05-24	0	5.900	5.890	5.900	5.880	5.990	29,247,200	172,784,656	5.9077	4.664	4.656	4.664	4.648	4.735	36,996,071	4.6704	-1.17%
2018-05-23	0	5.970	5.960	5.970	5.940	6.280	22,959,117	139,007,224	6.0546	4.720	4.712	4.720	4.696	4.965	29,041,998	4.7864	-2.93%
2018-05-21	0	6.150	6.140	6.150	6.060	6.360	18,486,625	113,685,722	6.1496	4.862	4.854	4.862	4.791	5.028	23,384,546	4.8616	-1.28%
2018-05-18	0	6.230	6.210	6.230	6.120	6.270	22,658,384	140,515,826	6.2015	4.925	4.909	4.925	4.838	4.957	28,661,587	4.9026	0.48%
2018-05-17	0	6.200	6.190	6.200	5.950	6.230	29,732,200	181,312,512	6.0982	4.901	4.893	4.901	4.704	4.925	37,609,568	4.8209	4.38%
2018-05-16	0	5.940	5.930	5.940	5.780	6.000	25,613,967	150,831,823	5.8887	4.696	4.688	4.696	4.569	4.743	32,400,234	4.6553	1.71%
2018-05-15	0	5.840	5.830	5.840	5.730	5.960	29,345,874	171,028,358	5.8280	4.617	4.609	4.617	4.530	4.712	37,120,888	4.6073	-0.34%
2018-05-14	0	5.860	5.850	5.860	5.760	6.030	12,695,500	74,548,737	5.8721	4.633	4.625	4.633	4.554	4.767	16,059,097	4.6422	-0.68%
2018-05-11	0	5.900	5.900	5.910	5.880	6.080	14,836,000	88,257,409	5.9489	4.664	4.664	4.672	4.648	4.807	18,766,709	4.7029	-1.67%
2018-05-10	0	6.000	5.970	6.000	5.890	6.070	20,768,648	124,065,928	5.9737	4.743	4.720	4.743	4.656	4.799	26,271,177	4.7225	1.52%
2018-05-09	0	5.910	5.900	5.910	5.850	5.960	8,842,000	52,046,079	5.8862	4.672	4.664	4.672	4.625	4.712	11,184,635	4.6534	1.03%
2018-05-08	0	5.850	5.840	5.850	5.760	5.910	14,177,902	82,915,183	5.8482	4.625	4.617	4.625	4.554	4.672	17,934,252	4.6233	1.04%
2018-05-07	0	5.790	5.780	5.790	5.600	5.970	16,685,702	95,214,479	5.7064	4.577	4.569	4.577	4.427	4.720	21,106,479	4.5111	-1.36%
2018-05-04	0	5.870	5.850	5.870	5.580	5.870	17,433,000	100,167,427	5.7459	4.641	4.625	4.641	4.411	4.641	22,051,769	4.5424	5.20%
2018-05-03	0	5.580	5.560	5.580	5.500	5.790	14,149,536	78,857,397	5.5731	4.411	4.395	4.411	4.348	4.577	17,898,371	4.4058	-0.71%
2018-05-02	0	5.620	5.600	5.620	5.480	5.630	10,495,340	58,362,133	5.5608	4.443	4.427	4.443	4.332	4.451	13,276,017	4.3961	3.12%
2018-04-30	0	5.450	5.450	5.460	5.360	5.520	27,663,832	150,528,611	5.4414	4.308	4.308	4.316	4.237	4.364	34,993,199	4.3017	1.68%
2018-04-27	0	5.360	5.360	5.370	5.320	5.880	21,307,500	115,946,490	5.4416	4.237	4.237	4.245	4.206	4.648	26,952,795	4.3018	-5.96%
2018-04-26	0	5.700	5.690	5.700	5.660	6.190	20,595,748	119,539,329	5.8041	4.506	4.498	4.506	4.475	4.893	26,052,468	4.5884	-6.40%
2018-04-25	0	6.090	6.080	6.090	6.040	6.170	9,897,000	60,182,468	6.0809	4.814	4.807	4.814	4.775	4.878	12,519,151	4.8072	-0.16%
2018-04-24	0	6.100	6.090	6.100	5.880	6.120	10,406,616	62,689,526	6.0240	4.822	4.814	4.822	4.648	4.838	13,163,787	4.7623	2.52%
2018-04-23	0	5.950	5.940	5.950	5.850	6.120	9,193,987	55,001,788	5.9824	4.704	4.696	4.704	4.625	4.838	11,629,879	4.7294	-1.16%
2018-04-20	0	6.020	6.020	6.030	5.960	6.090	18,522,000	111,395,691	6.0142	4.759	4.759	4.767	4.712	4.814	23,429,293	4.7545	-0.17%
2018-04-19	0	6.030	6.020	6.030	5.980	6.260	23,739,005	143,495,777	6.0447	4.767	4.759	4.767	4.727	4.949	30,028,512	4.7787	-0.50%
2018-04-18	0	6.060	6.050	6.060	6.010	6.350	15,347,000	93,629,887	6.1009	4.791	4.783	4.791	4.751	5.020	19,413,096	4.8230	-2.10%
2018-04-17	0	6.190	6.180	6.190	6.110	6.360	13,208,245	82,280,791	6.2295	4.893	4.886	4.893	4.830	5.028	16,707,690	4.9247	-1.75%
2018-04-16	0	6.300	6.290	6.300	6.240	6.360	8,357,002	52,471,840	6.2788	4.980	4.973	4.980	4.933	5.028	10,571,140	4.9637	-0.63%
2018-04-13	0	6.340	6.340	6.350	6.250	6.430	13,947,200	87,942,576	6.3054	5.012	5.012	5.020	4.941	5.083	17,642,427	4.9847	0.16%
2018-04-12	0	6.330	6.330	6.340	6.230	6.570	14,938,500	94,986,010	6.3585	5.004	5.004	5.012	4.925	5.194	18,896,366	5.0267	-1.86%
2018-04-11	0	6.450	6.440	6.450	6.450	6.900	11,823,485	77,374,275	6.5441	5.099	5.091	5.099	5.099	5.455	14,956,047	5.1734	-3.30%
2018-04-10	0	6.670	6.670	6.680	6.500	6.680	8,336,079	54,952,826	6.5922	5.273	5.273	5.281	5.139	5.281	10,544,673	5.2114	3.41%
2018-04-09	0	6.450	6.440	6.450	6.390	6.590	15,889,562	102,638,146	6.4595	5.099	5.091	5.099	5.052	5.210	20,099,406	5.1065	-1.83%
2018-04-06	0	6.570	6.560	6.570	6.450	6.640	11,447,595	74,915,322	6.5442	5.194	5.186	5.194	5.099	5.249	14,480,567	5.1735	1.23%
2018-04-04	0	6.490	6.480	6.490	6.400	6.600	13,457,491	87,445,665	6.4979	5.131	5.123	5.131	5.060	5.218	17,022,973	5.1369	1.41%
2018-04-03	0	6.400	6.390	6.400	6.360	6.570	17,196,500	110,257,732	6.4116	5.060	5.052	5.060	5.028	5.194	21,752,610	5.0687	-0.93%
2018-03-29	0	6.460	6.440	6.460	6.410	6.570	21,370,384	138,045,272	6.4597	5.107	5.091	5.107	5.067	5.194	27,032,339	5.1067	0.31%
2018-03-28	0	6.440	6.440	6.450	6.360	6.590	17,124,440	111,084,285	6.4869	5.091	5.091	5.099	5.028	5.210	21,661,458	5.1282	-0.62%
2018-03-27	0	6.480	6.470	6.480	6.440	6.600	18,431,285	119,653,612	6.4919	5.123	5.115	5.123	5.091	5.218	23,314,544	5.1321	-0.31%
2018-03-26	0	6.500	6.490	6.500	6.360	6.570	21,011,481	136,086,692	6.4768	5.139	5.131	5.139	5.028	5.194	26,578,347	5.1202	1.88%
2018-03-23	0	6.380	6.370	6.380	6.250	6.470	30,584,000	194,879,545	6.3719	5.044	5.036	5.044	4.941	5.115	38,687,048	5.0373	-1.39%
2018-03-22	0	6.470	6.460	6.470	6.360	6.600	26,101,816	169,611,662	6.4981	5.115	5.107	5.115	5.028	5.218	33,017,336	5.1370	0.47%
2018-03-21	0	6.440	6.430	6.440	6.390	6.890	33,625,238	220,038,614	6.5439	5.091	5.083	5.091	5.052	5.447	42,534,043	5.1732	-4.45%
2018-03-20	0	6.740	6.720	6.740	6.670	7.000	24,827,213	168,124,948	6.7718	5.328	5.312	5.328	5.273	5.534	31,405,034	5.3534	-2.74%
2018-03-19	0	6.930	6.930	6.940	6.830	7.500	41,551,764	290,226,502	6.9847	5.479	5.479	5.486	5.399	5.929	52,560,655	5.5217	-8.09%
2018-03-16	0	7.540	7.530	7.540	7.500	7.650	22,712,816	171,323,259	7.5430	5.961	5.953	5.961	5.929	6.048	28,730,441	5.9631	0.27%
2018-03-15	0	7.520	7.510	7.520	7.460	7.600	18,375,500	138,292,957	7.5259	5.945	5.937	5.945	5.897	6.008	23,243,979	5.9496	0.53%
2018-03-14	0	7.480	7.460	7.480	7.200	7.500	9,389,579	68,892,521	7.3371	5.913	5.897	5.913	5.692	5.929	11,877,292	5.8004	0.67%
2018-03-13	0	7.430	7.430	7.440	7.410	7.600	7,766,118	57,975,265	7.4652	5.874	5.874	5.882	5.858	6.008	9,823,704	5.9016	-1.33%
2018-03-12	0	7.530	7.530	7.540	7.490	7.660	7,564,500	57,036,269	7.5400	5.953	5.953	5.961	5.921	6.056	9,568,669	5.9607	0.13%
2018-03-09	0	7.520	7.520	7.530	7.480	7.590	10,978,949	82,657,895	7.5288	5.945	5.945	5.953	5.913	6.000	13,887,756	5.9519	-0.27%
2018-03-08	0	7.540	7.530	7.540	7.350	7.580	9,849,500	74,114,159	7.5247	5.961	5.953	5.961	5.811	5.992	12,459,066	5.9486	-0.40%
2018-03-07	0	7.570	7.560	7.570	7.500	7.630	4,621,500	34,944,298	7.5612	5.984	5.977	5.984	5.929	6.032	5,845,939	5.9775	0.13%
2018-03-06	0	7.560	7.550	7.560	7.500	7.640	7,820,211	58,948,442	7.5380	5.977	5.969	5.977	5.929	6.040	9,892,129	5.9591	2.30%
2018-03-05	0	7.390	7.390	7.400	7.350	7.500	8,336,000	61,729,330	7.4051	5.842	5.842	5.850	5.811	5.929	10,544,573	5.8541	-1.60%
2018-03-02	0	7.510	7.500	7.510	7.430	7.660	8,465,518	63,699,563	7.5246	5.937	5.929	5.937	5.874	6.056	10,708,406	5.9486	0.00%
2018-03-01	0	7.510	7.500	7.510	7.400	7.660	8,111,100	60,663,049	7.4790	5.937	5.929	5.937	5.850	6.056	10,260,087	5.9125	0.67%
2018-02-28	0	7.460	7.460	7.470	7.350	7.540	4,048,910	30,204,635	7.4599	5.897	5.897	5.905	5.811	5.961	5,121,644	5.8974	-0.53%
2018-02-27	0	7.500	7.480	7.500	7.440	7.610	5,594,507	41,913,941	7.4920	5.929	5.913	5.929	5.882	6.016	7,076,738	5.9228	-1.45%
2018-02-26	0	7.610	7.580	7.610	7.420	7.680	13,702,500	103,889,284	7.5818	6.016	5.992	6.016	5.866	6.071	17,332,895	5.9938	-0.52%
2018-02-23	0	7.650	7.640	7.650	7.590	7.750	8,878,892	67,819,267	7.6383	6.048	6.040	6.048	6.000	6.127	11,231,301	6.0384	0.26%
2018-02-22	0	7.630	7.620	7.630	7.470	7.690	5,434,500	41,420,510	7.6218	6.032	6.024	6.032	5.905	6.079	6,874,338	6.0254	-0.39%
2018-02-21	0	7.660	7.650	7.660	7.550	7.740	5,055,500	38,664,045	7.6479	6.056	6.048	6.056	5.969	6.119	6,394,924	6.0461	0.79%
2018-02-20	0	7.600	7.570	7.600	7.470	7.740	2,983,237	22,651,402	7.5929	6.008	5.984	6.008	5.905	6.119	3,773,628	6.0026	1.47%
2018-02-15	0	7.490	7.480	7.490	7.430	7.560	1,573,500	11,824,600	7.5148	5.921	5.913	5.921	5.874	5.977	1,990,389	5.9408	0.00%
2018-02-14	0	7.490	7.470	7.490	7.170	7.560	3,845,684	28,467,975	7.4026	5.921	5.905	5.921	5.668	5.977	4,864,575	5.8521	1.35%
2018-02-13	0	7.390	7.390	7.410	7.350	7.540	4,468,780	33,229,512	7.4359	5.842	5.842	5.858	5.811	5.961	5,652,757	5.8785	1.23%
2018-02-12	0	7.300	7.280	7.300	7.180	7.460	8,523,585	62,165,367	7.2933	5.771	5.755	5.771	5.676	5.897	10,781,858	5.7657	1.67%
2018-02-09	0	7.180	7.170	7.180	7.030	7.300	17,298,167	123,948,980	7.1654	5.676	5.668	5.676	5.558	5.771	21,881,213	5.6646	-4.27%
2018-02-08	0	7.500	7.490	7.500	7.430	7.900	7,081,500	53,175,628	7.5091	5.929	5.921	5.929	5.874	6.245	8,957,701	5.9363	0.13%
2018-02-07	0	7.490	7.480	7.490	7.340	7.760	13,113,033	98,283,306	7.4951	5.921	5.913	5.921	5.803	6.135	16,587,253	5.9252	1.90%
2018-02-06	0	7.350	7.320	7.350	7.200	7.500	7,448,566	54,329,329	7.2939	5.811	5.787	5.811	5.692	5.929	9,422,019	5.7662	-2.52%
2018-02-05	0	7.540	7.510	7.540	7.370	7.570	5,690,220	42,594,858	7.4856	5.961	5.937	5.961	5.826	5.984	7,197,810	5.9178	-0.40%
2018-02-02	0	7.570	7.560	7.570	7.480	7.680	6,182,332	46,778,653	7.5665	5.984	5.977	5.984	5.913	6.071	7,820,304	5.9817	-0.53%
2018-02-01	0	7.610	7.600	7.610	7.540	7.890	3,470,146	26,582,198	7.6603	6.016	6.008	6.016	5.961	6.237	4,389,540	6.0558	-1.04%
2018-01-31	0	7.690	7.690	7.700	7.480	7.750	5,688,963	43,564,099	7.6577	6.079	6.079	6.087	5.913	6.127	7,196,220	6.0537	1.18%
2018-01-30	0	7.600	7.590	7.600	7.480	7.760	7,247,208	54,998,390	7.5889	6.008	6.000	6.008	5.913	6.135	9,167,312	5.9994	-0.13%
2018-01-29	0	7.610	7.600	7.610	7.520	7.930	10,262,500	78,676,667	7.6664	6.016	6.008	6.016	5.945	6.269	12,981,488	6.0607	-1.55%
2018-01-26	0	7.730	7.730	7.750	7.720	7.870	7,714,000	59,960,631	7.7730	6.111	6.111	6.127	6.103	6.222	9,757,778	6.1449	-1.02%
2018-01-25	0	7.810	7.790	7.810	7.610	7.850	14,176,500	109,824,635	7.7469	6.174	6.158	6.174	6.016	6.206	17,932,479	6.1243	0.77%
2018-01-24	0	7.750	7.750	7.770	7.710	7.930	14,271,817	111,067,991	7.7823	6.127	6.127	6.143	6.095	6.269	18,053,049	6.1523	1.31%
2018-01-23	0	7.650	7.650	7.660	7.610	7.910	21,528,239	167,552,448	7.7829	6.048	6.048	6.056	6.016	6.253	27,232,017	6.1528	-1.42%
2018-01-22	0	7.760	7.760	7.770	7.680	7.830	14,321,595	110,997,027	7.7503	6.135	6.135	6.143	6.071	6.190	18,116,016	6.1270	0.91%
2018-01-19	0	7.690	7.680	7.690	7.600	7.780	24,869,095	190,962,083	7.6787	6.079	6.071	6.079	6.008	6.150	31,458,013	6.0704	2.53%
2018-01-18	0	7.500	7.490	7.500	7.360	7.600	26,790,433	200,146,364	7.4708	5.929	5.921	5.929	5.818	6.008	33,888,398	5.9060	0.27%
2018-01-17	0	7.480	7.480	7.490	7.000	7.540	38,536,500	277,136,114	7.1915	5.913	5.913	5.921	5.534	5.961	48,746,515	5.6852	6.86%
2018-01-16	0	7.000	6.990	7.000	6.790	7.000	7,471,840	51,683,317	6.9171	5.534	5.526	5.534	5.368	5.534	9,451,459	5.4683	3.70%
2018-01-15	0	6.750	6.740	6.750	6.630	6.910	11,993,100	80,912,195	6.7466	5.336	5.328	5.336	5.241	5.463	15,170,600	5.3335	-1.75%
2018-01-12	0	6.870	6.870	6.890	6.850	7.080	3,613,000	25,004,755	6.9208	5.431	5.431	5.447	5.415	5.597	4,570,243	5.4712	-1.72%
2018-01-11	0	6.990	6.970	6.990	6.920	7.060	8,784,500	61,475,136	6.9981	5.526	5.510	5.526	5.471	5.581	11,111,901	5.5324	-0.71%
2018-01-10	0	7.040	7.030	7.040	6.990	7.070	12,462,047	87,573,617	7.0272	5.565	5.558	5.565	5.526	5.589	15,763,792	5.5554	1.15%
2018-01-09	0	6.960	6.940	6.960	6.870	7.000	4,572,953	31,855,213	6.9660	5.502	5.486	5.502	5.431	5.534	5,784,530	5.5070	-0.57%
2018-01-08	0	7.000	6.990	7.000	6.940	7.060	5,634,954	39,451,868	7.0013	5.534	5.526	5.534	5.486	5.581	7,127,901	5.5349	0.72%
2018-01-05	0	6.950	6.940	6.950	6.860	7.020	3,607,000	25,034,680	6.9406	5.494	5.486	5.494	5.423	5.550	4,562,653	5.4869	-0.43%
2018-01-04	0	6.980	6.940	6.980	6.850	7.120	9,501,840	66,065,973	6.9530	5.518	5.486	5.518	5.415	5.629	12,019,296	5.4967	1.31%
2018-01-03	0	6.890	6.860	6.890	6.780	7.040	8,307,900	57,077,779	6.8703	5.447	5.423	5.447	5.360	5.565	10,509,028	5.4313	-1.15%
2018-01-02	0	6.970	6.960	6.970	6.910	7.210	10,367,063	72,804,643	7.0227	5.510	5.502	5.510	5.463	5.700	13,113,754	5.5518	-1.83%
2017-12-29	0	7.100	7.090	7.100	6.980	7.240	8,820,000	62,204,780	7.0527	5.613	5.605	5.613	5.518	5.724	11,156,806	5.5755	0.42%
2017-12-28	0	7.070	7.070	7.090	7.010	7.210	7,934,603	56,219,683	7.0854	5.589	5.589	5.605	5.542	5.700	10,036,829	5.6013	-0.70%
2017-12-27	0	7.120	7.100	7.120	6.990	7.270	9,551,510	67,430,946	7.0597	5.629	5.613	5.629	5.526	5.747	12,082,125	5.5811	0.71%
2017-12-22	0	7.070	7.060	7.070	6.850	7.080	5,387,402	37,745,956	7.0063	5.589	5.581	5.589	5.415	5.597	6,814,762	5.5389	0.86%
2017-12-21	0	7.010	7.000	7.010	6.870	7.090	6,113,010	42,575,610	6.9648	5.542	5.534	5.542	5.431	5.605	7,732,615	5.5060	0.14%
2017-12-20	0	7.000	7.000	7.010	6.540	7.050	21,899,500	149,710,490	6.8363	5.534	5.534	5.542	5.170	5.573	27,701,641	5.4044	6.06%
2017-12-19	0	6.600	6.580	6.600	6.280	6.620	36,612,000	233,662,072	6.3821	5.218	5.202	5.218	4.965	5.233	46,312,130	5.0454	2.80%
2017-12-18	0	6.420	6.410	6.420	6.260	6.530	24,657,060	157,238,374	6.3770	5.075	5.067	5.075	4.949	5.162	31,189,800	5.0413	0.78%
2017-12-15	0	6.370	6.350	6.370	6.240	6.420	10,830,154	68,694,650	6.3429	5.036	5.020	5.036	4.933	5.075	13,699,538	5.0144	1.11%
2017-12-14	0	6.300	6.290	6.300	6.250	6.500	11,539,500	72,874,758	6.3152	4.980	4.973	4.980	4.941	5.139	14,596,821	4.9925	0.64%
2017-12-13	0	6.260	6.250	6.260	6.100	6.340	9,471,650	59,121,995	6.2420	4.949	4.941	4.949	4.822	5.012	11,981,107	4.9346	1.79%
2017-12-12	0	6.150	6.140	6.150	6.080	6.200	8,406,405	51,873,602	6.1707	4.862	4.854	4.862	4.807	4.901	10,633,632	4.8783	0.00%
2017-12-11	0	6.150	6.150	6.180	6.060	6.250	7,519,800	46,459,063	6.1782	4.862	4.862	4.886	4.791	4.941	9,512,126	4.8842	0.00%
2017-12-08	0	6.150	6.140	6.150	6.070	6.320	8,710,150	53,941,349	6.1929	4.862	4.854	4.862	4.799	4.996	11,017,852	4.8958	0.82%
2017-12-07	0	6.100	6.100	6.110	6.080	6.250	2,780,000	17,023,010	6.1234	4.822	4.822	4.830	4.807	4.941	3,516,544	4.8408	-0.49%
2017-12-06	0	6.130	6.120	6.130	6.020	6.450	12,142,373	73,988,741	6.0934	4.846	4.838	4.846	4.759	5.099	15,359,422	4.8172	-1.45%
2017-12-05	0	6.220	6.210	6.220	6.110	6.240	6,870,100	42,498,596	6.1860	4.917	4.909	4.917	4.830	4.933	8,690,292	4.8904	0.97%
2017-12-04	0	6.160	6.150	6.160	6.070	6.250	7,990,000	49,335,982	6.1747	4.870	4.862	4.870	4.799	4.941	10,106,903	4.8814	0.65%
2017-12-01	0	6.120	6.120	6.130	6.050	6.200	9,397,303	57,444,053	6.1128	4.838	4.838	4.846	4.783	4.901	11,887,062	4.8325	0.00%
2017-11-30	0	6.120	6.120	6.130	6.030	6.320	10,656,700	65,419,609	6.1388	4.838	4.838	4.846	4.767	4.996	13,480,129	4.8530	-1.29%
2017-11-29	0	6.200	6.190	6.200	6.100	6.310	6,520,500	40,645,290	6.2335	4.901	4.893	4.901	4.822	4.988	8,248,067	4.9279	-1.27%
2017-11-28	0	6.280	6.280	6.290	6.240	6.680	11,116,288	70,499,477	6.3420	4.965	4.965	4.973	4.933	5.281	14,061,482	5.0137	-1.41%
2017-11-27	0	6.370	6.370	6.390	6.310	6.430	4,219,000	26,938,447	6.3850	5.036	5.036	5.052	4.988	5.083	5,336,799	5.0477	0.16%
2017-11-24	0	6.360	6.360	6.370	6.330	6.410	8,245,187	52,428,000	6.3586	5.028	5.028	5.036	5.004	5.067	10,429,700	5.0268	0.32%
2017-11-23	0	6.340	6.330	6.340	6.330	6.490	22,515,002	143,859,227	6.3895	5.012	5.004	5.012	5.004	5.131	28,480,217	5.0512	-0.94%
2017-11-22	0	6.400	6.400	6.410	6.330	6.440	4,119,111	26,372,768	6.4025	5.060	5.060	5.067	5.004	5.091	5,210,445	5.0615	-0.47%
2017-11-21	0	6.430	6.420	6.430	6.410	6.660	35,204,500	227,600,260	6.4651	5.083	5.075	5.083	5.067	5.265	44,531,722	5.1110	-0.92%
2017-11-20	0	6.490	6.480	6.490	6.420	6.560	18,414,254	119,560,887	6.4928	5.131	5.123	5.131	5.075	5.186	23,293,000	5.1329	0.31%
2017-11-17	0	6.470	6.460	6.470	6.300	6.580	43,542,513	279,258,577	6.4135	5.115	5.107	5.115	4.980	5.202	55,078,841	5.0702	1.41%
2017-11-16	0	6.380	6.340	6.380	6.010	6.440	39,814,000	246,819,753	6.1993	5.044	5.012	5.044	4.751	5.091	50,362,481	4.9009	6.33%
2017-11-15	0	6.000	5.990	6.000	5.990	6.130	6,625,500	39,971,731	6.0330	4.743	4.735	4.743	4.735	4.846	8,380,887	4.7694	-1.15%
2017-11-14	0	6.070	6.060	6.070	6.040	6.140	10,053,061	61,074,889	6.0753	4.799	4.791	4.799	4.775	4.854	12,716,559	4.8028	0.33%
2017-11-13	0	6.050	6.050	6.070	5.990	6.130	10,999,453	66,960,696	6.0876	4.783	4.783	4.799	4.735	4.846	13,913,692	4.8126	-0.17%
2017-11-10	0	6.060	6.050	6.060	6.000	6.240	7,130,000	43,235,905	6.0639	4.791	4.783	4.791	4.743	4.933	9,019,051	4.7938	-1.30%
2017-11-09	0	6.140	6.120	6.140	6.040	6.140	13,796,158	84,084,132	6.0947	4.854	4.838	4.854	4.775	4.854	17,451,367	4.8182	2.33%
2017-11-08	0	6.000	5.990	6.000	5.940	6.250	119,585,665	706,502,131	5.9079	4.743	4.735	4.743	4.696	4.941	151,269,171	4.6705	0.33%
2017-11-07	0	5.980	5.980	5.990	5.920	6.040	10,629,500	63,601,700	5.9835	4.727	4.727	4.735	4.680	4.775	13,445,722	4.7303	0.17%
2017-11-06	0	5.970	5.950	5.970	5.920	6.050	23,347,072	140,288,942	6.0088	4.720	4.704	4.720	4.680	4.783	29,532,739	4.7503	-1.16%
2017-11-03	0	6.040	6.020	6.040	6.000	6.140	9,876,927	59,890,884	6.0637	4.775	4.759	4.775	4.743	4.854	12,493,760	4.7937	-1.31%
2017-11-02	0	6.120	6.110	6.120	6.100	6.170	9,152,900	56,095,806	6.1287	4.838	4.830	4.838	4.822	4.878	11,577,906	4.8451	-0.33%
2017-11-01	0	6.140	6.130	6.140	6.060	6.200	7,207,463	44,262,308	6.1412	4.854	4.846	4.854	4.791	4.901	9,117,037	4.8549	1.66%
2017-10-31	0	6.040	6.030	6.040	6.020	6.070	9,991,420	60,366,345	6.0418	4.775	4.767	4.775	4.759	4.799	12,638,587	4.7764	0.67%
2017-10-30	0	6.000	6.000	6.010	5.950	6.070	3,330,073	20,021,631	6.0124	4.743	4.743	4.751	4.704	4.799	4,212,356	4.7531	0.33%
2017-10-27	0	5.980	5.980	5.990	5.980	6.090	5,123,180	30,921,644	6.0356	4.727	4.727	4.735	4.727	4.814	6,480,536	4.7715	-1.32%
2017-10-26	0	6.060	6.050	6.060	5.990	6.090	6,087,000	36,882,967	6.0593	4.791	4.783	4.791	4.735	4.814	7,699,714	4.7902	0.17%
2017-10-25	0	6.050	6.040	6.050	6.010	6.110	3,816,482	23,154,186	6.0669	4.783	4.775	4.783	4.751	4.830	4,827,636	4.7962	-0.66%
2017-10-24	0	6.090	6.070	6.090	6.060	6.190	4,549,027	27,725,438	6.0948	4.814	4.799	4.814	4.791	4.893	5,754,264	4.8182	0.66%
2017-10-23	0	6.050	6.050	6.060	5.990	6.180	6,082,260	36,754,656	6.0429	4.783	4.783	4.791	4.735	4.886	7,693,718	4.7772	-0.66%
2017-10-20	0	6.090	6.070	6.090	6.000	6.190	8,114,931	49,381,914	6.0853	4.814	4.799	4.814	4.743	4.893	10,264,933	4.8107	0.00%
2017-10-19	0	6.090	6.080	6.090	6.060	6.270	5,687,616	34,940,926	6.1433	4.814	4.807	4.814	4.791	4.957	7,194,516	4.8566	-0.98%
2017-10-18	0	6.150	6.150	6.190	6.060	6.250	5,921,300	36,607,670	6.1824	4.862	4.862	4.893	4.791	4.941	7,490,113	4.8875	0.00%
2017-10-17	0	6.150	6.140	6.150	6.140	6.420	6,437,243	39,827,155	6.1870	4.862	4.854	4.862	4.854	5.075	8,142,752	4.8911	-0.81%
2017-10-16	0	6.200	6.180	6.200	6.170	6.330	11,002,355	68,782,606	6.2516	4.901	4.886	4.901	4.878	5.004	13,917,363	4.9422	-0.96%
2017-10-13	0	6.260	6.250	6.260	6.060	6.370	11,119,500	69,574,395	6.2570	4.949	4.941	4.949	4.791	5.036	14,065,545	4.9464	2.96%
2017-10-12	0	6.080	6.070	6.080	6.050	6.200	20,384,500	124,502,169	6.1077	4.807	4.799	4.807	4.783	4.901	25,785,251	4.8284	0.16%
2017-10-11	0	6.070	6.060	6.070	6.010	6.170	11,150,706	67,632,385	6.0653	4.799	4.791	4.799	4.751	4.878	14,105,019	4.7949	-0.98%
2017-10-10	0	6.130	6.120	6.130	5.980	6.280	12,296,500	75,094,078	6.1069	4.846	4.838	4.846	4.727	4.965	15,554,384	4.8278	1.83%
2017-10-09	0	6.020	6.010	6.020	5.660	6.060	14,623,500	85,586,670	5.8527	4.759	4.751	4.759	4.475	4.791	18,497,909	4.6268	6.74%
2017-10-06	0	5.640	5.610	5.640	5.550	5.680	4,662,500	26,168,455	5.6125	4.459	4.435	4.459	4.388	4.490	5,897,801	4.4370	-0.35%
2017-10-04	0	5.660	5.650	5.660	5.550	5.770	3,242,000	18,358,157	5.6626	4.475	4.467	4.475	4.388	4.561	4,100,948	4.4766	1.07%
2017-10-03	0	5.600	5.590	5.600	5.550	5.600	3,525,170	19,710,745	5.5914	4.427	4.419	4.427	4.388	4.427	4,459,143	4.4203	0.00%
2017-09-29	0	5.600	5.580	5.600	5.490	5.630	4,113,600	22,970,548	5.5840	4.427	4.411	4.427	4.340	4.451	5,203,474	4.4145	0.36%
2017-09-28	0	5.580	5.580	5.590	5.480	5.610	7,353,500	40,996,445	5.5751	4.411	4.411	4.419	4.332	4.435	9,301,766	4.4074	0.36%
2017-09-27	0	5.560	5.550	5.560	5.460	5.600	4,788,500	26,535,747	5.5416	4.395	4.388	4.395	4.316	4.427	6,057,184	4.3809	-0.18%
2017-09-26	0	5.570	5.560	5.570	5.460	5.600	6,903,000	38,396,172	5.5622	4.403	4.395	4.403	4.316	4.427	8,731,909	4.3972	1.64%
2017-09-25	0	5.480	5.480	5.500	5.430	5.590	7,884,336	43,467,720	5.5132	4.332	4.332	4.348	4.293	4.419	9,973,244	4.3584	-1.62%
2017-09-22	0	5.570	5.560	5.570	5.450	5.730	5,383,523	29,960,522	5.5652	4.403	4.395	4.403	4.308	4.530	6,809,855	4.3996	0.91%
2017-09-21	0	5.520	5.510	5.520	5.490	5.680	6,180,938	34,189,525	5.5314	4.364	4.356	4.364	4.340	4.490	7,818,541	4.3729	-2.30%
2017-09-20	0	5.650	5.630	5.650	5.540	5.740	13,535,300	76,241,006	5.6328	4.467	4.451	4.467	4.380	4.538	17,121,397	4.4530	0.71%
2017-09-19	0	5.610	5.600	5.610	5.310	5.650	26,496,773	146,222,135	5.5185	4.435	4.427	4.435	4.198	4.467	33,516,934	4.3626	7.06%
2017-09-18	0	5.240	5.230	5.240	5.210	5.310	4,132,840	21,728,107	5.2574	4.142	4.135	4.142	4.119	4.198	5,227,811	4.1563	-0.57%
2017-09-15	0	5.270	5.260	5.270	5.250	5.360	7,811,451	41,267,320	5.2829	4.166	4.158	4.166	4.150	4.237	9,881,048	4.1764	-0.94%
2017-09-14	0	5.320	5.310	5.320	5.240	5.350	5,688,119	30,168,326	5.3037	4.206	4.198	4.206	4.142	4.229	7,195,152	4.1929	2.11%
2017-09-13	0	5.210	5.210	5.220	5.170	5.350	8,794,650	46,116,010	5.2436	4.119	4.119	4.127	4.087	4.229	11,124,740	4.1454	-1.70%
2017-09-12	0	5.300	5.280	5.300	5.230	5.320	4,095,000	21,614,750	5.2783	4.190	4.174	4.190	4.135	4.206	5,179,946	4.1728	0.38%
2017-09-11	0	5.280	5.280	5.290	5.150	5.350	3,040,045	16,055,727	5.2814	4.174	4.174	4.182	4.071	4.229	3,845,487	4.1752	-0.38%
2017-09-08	0	5.300	5.290	5.300	5.150	5.340	17,542,500	92,706,230	5.2847	4.190	4.182	4.190	4.071	4.222	22,190,280	4.1778	1.15%
2017-09-07	0	5.240	5.220	5.240	5.200	5.290	9,828,000	51,492,745	5.2394	4.142	4.127	4.142	4.111	4.182	12,431,870	4.1420	0.77%
2017-09-06	0	5.200	5.180	5.200	5.030	5.200	10,304,057	53,434,691	5.1858	4.111	4.095	4.111	3.976	4.111	13,034,055	4.0996	0.97%
2017-09-05	0	5.250	5.240	5.250	5.180	5.400	5,723,000	29,847,465	5.2154	4.071	4.064	4.071	4.017	4.188	7,379,843	4.0445	0.96%
2017-09-04	0	5.200	5.190	5.200	5.150	5.210	9,998,971	51,901,858	5.1907	4.033	4.025	4.033	3.994	4.040	12,893,733	4.0254	0.19%
2017-09-01	0	5.190	5.180	5.190	5.120	5.270	11,104,000	57,633,665	5.1904	4.025	4.017	4.025	3.971	4.087	14,318,675	4.0251	-0.38%
2017-08-31	0	5.210	5.200	5.210	5.110	5.270	8,830,500	46,112,070	5.2219	4.040	4.033	4.040	3.963	4.087	11,386,983	4.0495	-1.14%
2017-08-30	0	5.270	5.260	5.270	5.210	5.270	11,782,500	61,863,437	5.2505	4.087	4.079	4.087	4.040	4.087	15,193,605	4.0717	1.15%
2017-08-29	0	5.210	5.200	5.210	5.190	5.240	7,542,310	39,357,189	5.2182	4.040	4.033	4.040	4.025	4.064	9,725,854	4.0467	-0.38%
2017-08-28	0	5.230	5.220	5.230	5.180	5.270	21,783,444	113,661,114	5.2178	4.056	4.048	4.056	4.017	4.087	28,089,882	4.0463	0.77%
2017-08-25	0	5.190	5.180	5.190	5.080	5.210	20,050,500	103,204,697	5.1472	4.025	4.017	4.025	3.939	4.040	25,855,241	3.9916	4.64%
2017-08-24	0	4.960	4.960	4.970	4.930	4.980	9,734,000	48,246,157	4.9565	3.846	3.846	3.854	3.823	3.862	12,552,052	3.8437	0.61%
2017-08-22	0	4.930	4.920	4.930	4.900	4.970	7,573,000	37,403,882	4.9391	3.823	3.815	3.823	3.800	3.854	9,765,429	3.8302	-0.20%
2017-08-21	0	4.940	4.930	4.940	4.860	5.000	12,661,000	62,435,232	4.9313	3.831	3.823	3.831	3.769	3.877	16,326,436	3.8242	2.07%
2017-08-18	0	4.840	4.830	4.840	4.770	4.840	3,772,875	18,173,076	4.8168	3.753	3.746	3.753	3.699	3.753	4,865,145	3.7354	0.21%
2017-08-17	0	4.830	4.820	4.830	4.700	4.870	5,517,500	26,652,480	4.8305	3.746	3.738	3.746	3.645	3.777	7,114,850	3.7460	0.84%
2017-08-16	0	4.790	4.780	4.790	4.700	4.800	10,574,677	50,435,585	4.7695	3.715	3.707	3.715	3.645	3.722	13,636,110	3.6987	1.05%
2017-08-15	0	4.740	4.720	4.740	4.720	4.830	3,844,500	18,343,725	4.7714	3.676	3.660	3.676	3.660	3.746	4,957,506	3.7002	-0.63%
2017-08-14	0	4.770	4.760	4.770	4.700	4.800	9,957,000	47,376,017	4.7581	3.699	3.691	3.699	3.645	3.722	12,839,612	3.6898	1.06%
2017-08-11	0	4.720	4.710	4.720	4.610	4.770	8,810,500	41,463,220	4.7061	3.660	3.653	3.660	3.575	3.699	11,361,193	3.6495	-1.05%
2017-08-10	0	4.770	4.750	4.770	4.740	4.790	4,561,375	21,735,455	4.7651	3.699	3.684	3.699	3.676	3.715	5,881,921	3.6953	0.42%
2017-08-09	0	4.750	4.740	4.750	4.720	4.780	3,830,000	18,198,190	4.7515	3.684	3.676	3.684	3.660	3.707	4,938,808	3.6847	0.21%
2017-08-08	0	4.740	4.730	4.740	4.680	4.780	15,838,500	74,921,955	4.7304	3.676	3.668	3.676	3.629	3.707	20,423,841	3.6684	-0.21%
2017-08-07	0	4.750	4.730	4.750	4.700	4.760	6,976,500	33,003,660	4.7307	3.684	3.668	3.684	3.645	3.691	8,996,239	3.6686	0.64%
2017-08-04	0	4.720	4.700	4.720	4.670	4.730	5,750,000	26,998,250	4.6953	3.660	3.645	3.660	3.622	3.668	7,414,660	3.6412	1.07%
2017-08-03	0	4.670	4.660	4.670	4.650	4.730	3,801,000	17,812,917	4.6864	3.622	3.614	3.622	3.606	3.668	4,901,412	3.6342	-1.27%
2017-08-02	0	4.730	4.720	4.730	4.710	4.760	3,778,529	17,878,992	4.7317	3.668	3.660	3.668	3.653	3.691	4,872,436	3.6694	-0.42%
2017-08-01	0	4.750	4.740	4.750	4.690	4.750	7,645,500	36,122,601	4.7247	3.684	3.676	3.684	3.637	3.684	9,858,918	3.6640	0.85%
2017-07-31	0	4.710	4.700	4.710	4.680	4.760	3,872,500	18,277,425	4.7198	3.653	3.645	3.653	3.629	3.691	4,993,612	3.6602	0.00%
2017-07-28	0	4.710	4.700	4.710	4.620	4.730	9,304,500	43,624,155	4.6885	3.653	3.645	3.653	3.583	3.668	11,998,209	3.6359	1.51%
2017-07-27	0	4.640	4.640	4.650	4.630	4.700	2,483,504	11,588,658	4.6663	3.598	3.598	3.606	3.591	3.645	3,202,493	3.6186	-0.64%
2017-07-26	0	4.670	4.650	4.670	4.630	4.730	8,076,451	37,829,696	4.6840	3.622	3.606	3.622	3.591	3.668	10,414,632	3.6324	0.21%
2017-07-25	0	4.660	4.650	4.660	4.630	4.680	3,868,407	18,017,418	4.6576	3.614	3.606	3.614	3.591	3.629	4,988,334	3.6119	0.22%
2017-07-24	0	4.650	4.650	4.660	4.620	4.670	4,554,277	21,179,001	4.6504	3.606	3.606	3.614	3.583	3.622	5,872,768	3.6063	0.43%
2017-07-21	0	4.630	4.610	4.630	4.550	4.650	8,320,000	38,333,390	4.6074	3.591	3.575	3.591	3.528	3.606	10,728,690	3.5730	1.76%
2017-07-20	0	4.550	4.550	4.570	4.550	4.640	4,009,646	18,364,633	4.5801	3.528	3.528	3.544	3.528	3.598	5,170,463	3.5518	-0.87%
2017-07-19	0	4.590	4.570	4.590	4.540	4.600	7,686,268	35,142,449	4.5721	3.560	3.544	3.560	3.521	3.567	9,911,489	3.5456	0.88%
2017-07-18	0	4.550	4.530	4.550	4.490	4.560	13,724,625	62,187,221	4.5311	3.528	3.513	3.528	3.482	3.536	17,697,987	3.5138	0.89%
2017-07-17	0	4.510	4.500	4.510	4.490	4.550	6,781,892	30,659,629	4.5208	3.497	3.490	3.497	3.482	3.528	8,745,291	3.5058	0.00%
2017-07-14	0	4.510	4.500	4.510	4.460	4.540	7,186,500	32,363,367	4.5034	3.497	3.490	3.497	3.459	3.521	9,267,035	3.4923	0.89%
2017-07-13	0	4.470	4.450	4.470	4.410	4.520	4,855,565	21,662,222	4.4613	3.466	3.451	3.466	3.420	3.505	6,261,280	3.4597	0.22%
2017-07-12	0	4.460	4.450	4.460	4.430	4.480	6,184,065	27,533,783	4.4524	3.459	3.451	3.459	3.435	3.474	7,974,389	3.4528	1.13%
2017-07-11	0	4.410	4.400	4.410	4.400	4.520	2,449,410	10,836,320	4.4241	3.420	3.412	3.420	3.412	3.505	3,158,529	3.4308	-0.45%
2017-07-10	0	4.430	4.420	4.430	4.380	4.450	5,803,997	25,638,570	4.4174	3.435	3.428	3.435	3.397	3.451	7,484,289	3.4257	0.68%
2017-07-07	0	4.400	4.400	4.410	4.370	4.480	3,130,500	13,841,602	4.4215	3.412	3.412	3.420	3.389	3.474	4,036,799	3.4289	-0.68%
2017-07-06	0	4.430	4.410	4.430	4.400	4.460	3,792,500	16,801,397	4.4302	3.435	3.420	3.435	3.412	3.459	4,890,452	3.4356	0.23%
2017-07-05	0	4.420	4.420	4.430	4.410	4.480	4,305,603	19,144,203	4.4463	3.428	3.428	3.435	3.420	3.474	5,552,101	3.4481	-0.67%
2017-07-04	0	4.450	4.450	4.470	4.430	4.490	5,187,155	23,136,539	4.4604	3.451	3.451	3.466	3.435	3.482	6,688,868	3.4590	-0.45%
2017-07-03	0	4.470	4.460	4.470	4.410	4.500	2,666,000	11,888,785	4.4594	3.466	3.459	3.466	3.420	3.490	3,437,823	3.4582	-0.22%
2017-06-30	0	4.480	4.470	4.480	4.420	4.520	3,691,000	16,587,384	4.4940	3.474	3.466	3.474	3.428	3.505	4,759,567	3.4851	0.45%
2017-06-29	0	4.460	4.460	4.470	4.440	4.520	2,845,000	12,723,925	4.4724	3.459	3.459	3.466	3.443	3.505	3,668,645	3.4683	-0.67%
2017-06-28	0	4.490	4.480	4.500	4.420	4.490	3,864,500	17,211,412	4.4537	3.482	3.474	3.490	3.428	3.482	4,983,296	3.4538	1.13%
2017-06-27	0	4.440	4.420	4.440	4.410	4.460	2,694,000	11,935,170	4.4303	3.443	3.428	3.443	3.420	3.459	3,473,929	3.4356	-0.45%
2017-06-26	0	4.460	4.450	4.460	4.420	4.480	2,972,495	13,225,120	4.4492	3.459	3.451	3.459	3.428	3.474	3,833,050	3.4503	0.00%
2017-06-23	0	4.460	4.460	4.470	4.420	4.480	2,111,000	9,406,532	4.4560	3.459	3.459	3.466	3.428	3.474	2,722,147	3.4556	0.22%
2017-06-22	0	4.450	4.440	4.450	4.420	4.540	5,054,200	22,466,773	4.4452	3.451	3.443	3.451	3.428	3.521	6,517,421	3.4472	-1.98%
2017-06-21	0	4.540	4.530	4.540	4.450	4.590	15,223,000	68,942,270	4.5288	3.521	3.513	3.521	3.451	3.560	19,630,150	3.5121	2.02%
2017-06-20	0	4.450	4.450	4.470	4.400	4.490	5,904,000	26,150,607	4.4293	3.451	3.451	3.466	3.412	3.482	7,613,244	3.4349	-1.11%
2017-06-19	0	4.500	4.490	4.500	4.450	4.540	5,480,500	24,607,512	4.4900	3.490	3.482	3.490	3.451	3.521	7,067,138	3.4820	-0.44%
2017-06-16	0	4.520	4.480	4.520	4.450	4.530	4,859,830	21,912,269	4.5089	3.505	3.474	3.505	3.451	3.513	6,266,780	3.4966	0.00%
2017-06-15	0	4.520	4.520	4.550	4.480	4.550	3,264,000	14,790,153	4.5313	3.505	3.505	3.528	3.474	3.528	4,208,948	3.5140	-0.88%
2017-06-14	0	4.560	4.540	4.560	4.540	4.590	2,519,750	11,473,140	4.5533	3.536	3.521	3.536	3.521	3.560	3,249,233	3.5310	-0.22%
2017-06-13	0	4.570	4.560	4.570	4.540	4.600	3,383,000	15,439,085	4.5637	3.544	3.536	3.544	3.521	3.567	4,362,399	3.5391	-0.22%
2017-06-12	0	4.580	4.570	4.580	4.540	4.620	6,897,000	31,503,857	4.5678	3.552	3.544	3.552	3.521	3.583	8,893,723	3.5423	0.22%
2017-06-09	0	4.570	4.570	4.580	4.500	4.580	13,461,000	61,046,451	4.5351	3.544	3.544	3.552	3.490	3.552	17,358,041	3.5169	2.24%
2017-06-08	0	4.470	4.470	4.490	4.130	4.530	71,194,500	310,952,639	4.3676	3.466	3.466	3.482	3.203	3.513	91,805,737	3.3871	3.95%
2017-06-07	0	4.300	4.300	4.340	4.190	4.650	66,296,000	285,360,692	4.3043	3.335	3.335	3.366	3.249	3.606	85,489,092	3.3380	-6.52%
2017-06-06	0	4.600	4.590	4.600	4.430	4.620	15,264,760	69,846,818	4.5757	3.567	3.560	3.567	3.435	3.583	19,684,000	3.5484	0.22%
2017-06-05	0	4.590	4.580	4.590	4.570	4.650	5,393,000	24,794,485	4.5975	3.560	3.552	3.560	3.544	3.606	6,954,306	3.5653	-1.08%
2017-06-02	0	4.640	4.630	4.640	4.610	4.700	16,208,572	75,519,466	4.6592	3.598	3.591	3.598	3.575	3.645	20,901,051	3.6132	-0.85%
2017-06-01	0	4.680	4.660	4.680	4.610	4.770	8,908,506	41,789,873	4.6910	3.629	3.614	3.629	3.575	3.699	11,487,572	3.6378	1.52%
2017-05-31	0	4.790	4.780	4.790	4.720	4.790	7,647,800	36,486,693	4.7709	3.575	3.568	3.575	3.523	3.575	10,246,947	3.5607	0.63%
2017-05-29	0	4.760	4.750	4.760	4.650	4.790	2,084,000	9,916,715	4.7585	3.553	3.545	3.553	3.471	3.575	2,792,259	3.5515	-0.42%
2017-05-26	0	4.780	4.770	4.780	4.770	4.790	5,966,500	28,521,065	4.7802	3.568	3.560	3.568	3.560	3.575	7,994,248	3.5677	0.21%
2017-05-25	0	4.770	4.750	4.770	4.720	4.770	10,097,000	47,945,290	4.7485	3.560	3.545	3.560	3.523	3.560	13,528,521	3.5440	0.42%
2017-05-24	0	4.750	4.740	4.750	4.600	4.750	24,100,500	113,336,230	4.7027	3.545	3.538	3.545	3.433	3.545	32,291,188	3.5098	0.21%
2017-05-23	0	4.740	4.730	4.740	4.650	4.800	17,516,000	82,503,675	4.7102	3.538	3.530	3.538	3.471	3.582	23,468,909	3.5154	1.28%
2017-05-22	0	4.680	4.670	4.680	4.630	4.700	8,404,500	39,237,740	4.6687	3.493	3.485	3.493	3.456	3.508	11,260,816	3.4844	0.43%
2017-05-19	0	4.660	4.650	4.660	4.590	4.670	7,775,000	36,077,170	4.6402	3.478	3.471	3.478	3.426	3.485	10,417,377	3.4632	0.00%
2017-05-18	0	4.660	4.650	4.660	4.560	4.680	8,191,500	38,018,039	4.6412	3.478	3.471	3.478	3.403	3.493	10,975,426	3.4639	1.08%
2017-05-17	0	4.610	4.600	4.610	4.550	4.640	8,169,148	37,436,925	4.5827	3.441	3.433	3.441	3.396	3.463	10,945,478	3.4203	1.32%
2017-05-16	0	4.550	4.550	4.560	4.480	4.580	2,535,500	11,503,290	4.5369	3.396	3.396	3.403	3.344	3.418	3,397,204	3.3861	0.89%
2017-05-15	0	4.510	4.500	4.510	4.470	4.520	1,708,500	7,679,827	4.4951	3.366	3.359	3.366	3.336	3.373	2,289,143	3.3549	0.22%
2017-05-12	0	4.500	4.490	4.500	4.440	4.540	2,899,752	13,044,851	4.4986	3.359	3.351	3.359	3.314	3.388	3,885,249	3.3575	0.45%
2017-05-11	0	4.480	4.470	4.480	4.420	4.530	5,158,000	23,053,742	4.4695	3.344	3.336	3.344	3.299	3.381	6,910,975	3.3358	0.22%
2017-05-10	0	4.470	4.460	4.470	4.410	4.590	7,736,000	34,681,257	4.4831	3.336	3.329	3.336	3.291	3.426	10,365,122	3.3460	-1.76%
2017-05-09	0	4.550	4.540	4.550	4.510	4.600	2,769,900	12,576,880	4.5406	3.396	3.388	3.396	3.366	3.433	3,711,266	3.3888	-0.87%
2017-05-08	0	4.590	4.560	4.590	4.540	4.600	3,122,000	14,276,815	4.5730	3.426	3.403	3.426	3.388	3.433	4,183,029	3.4130	0.00%
2017-05-05	0	4.590	4.570	4.590	4.530	4.600	2,330,000	10,671,545	4.5801	3.426	3.411	3.426	3.381	3.433	3,121,863	3.4183	-0.22%
2017-05-04	0	4.600	4.580	4.600	4.580	4.600	8,898,100	40,858,489	4.5918	3.433	3.418	3.433	3.418	3.433	11,922,168	3.4271	0.22%
2017-05-02	0	4.590	4.570	4.590	4.560	4.620	6,416,000	29,457,181	4.5912	3.426	3.411	3.426	3.403	3.448	8,596,513	3.4266	0.00%
2017-04-28	0	4.590	4.590	4.600	4.550	4.610	3,299,368	15,164,793	4.5963	3.426	3.426	3.433	3.396	3.441	4,420,676	3.4304	0.22%
2017-04-27	0	4.580	4.580	4.590	4.550	4.590	14,980,752	68,499,223	4.5725	3.418	3.418	3.426	3.396	3.426	20,072,043	3.4127	0.22%
2017-04-26	0	4.570	4.560	4.570	4.540	4.620	8,979,500	40,969,350	4.5625	3.411	3.403	3.411	3.388	3.448	12,031,233	3.4052	0.44%
2017-04-25	0	4.550	4.540	4.550	4.500	4.580	17,183,500	78,237,380	4.5531	3.396	3.388	3.396	3.359	3.418	23,023,407	3.3982	0.00%
2017-04-24	0	4.550	4.540	4.550	4.510	4.590	2,413,180	10,961,123	4.5422	3.396	3.388	3.396	3.366	3.426	3,233,313	3.3901	0.44%
2017-04-21	0	4.530	4.520	4.530	4.500	4.560	3,611,000	16,356,415	4.5296	3.381	3.373	3.381	3.359	3.403	4,838,218	3.3807	0.00%
2017-04-20	0	4.530	4.520	4.530	4.490	4.570	9,382,710	42,392,680	4.5182	3.381	3.373	3.381	3.351	3.411	12,571,476	3.3721	0.44%
2017-04-19	0	4.510	4.510	4.540	4.500	4.590	2,417,000	10,937,975	4.5254	3.366	3.366	3.388	3.359	3.426	3,238,431	3.3776	-1.31%
2017-04-18	0	4.570	4.560	4.570	4.510	4.600	61,819,662	281,516,041	4.5538	3.411	3.403	3.411	3.366	3.433	82,829,415	3.3987	0.88%
2017-04-13	0	4.530	4.530	4.540	4.520	4.580	2,166,000	9,842,550	4.5441	3.381	3.381	3.388	3.373	3.418	2,902,127	3.3915	-0.22%
2017-04-12	0	4.540	4.530	4.540	4.510	4.580	4,284,920	19,454,757	4.5403	3.388	3.381	3.388	3.366	3.418	5,741,174	3.3886	-0.44%
2017-04-11	0	4.560	4.550	4.560	4.540	4.600	4,940,976	22,617,258	4.5775	3.403	3.396	3.403	3.388	3.433	6,620,194	3.4164	-0.65%
2017-04-10	0	4.590	4.580	4.590	4.550	4.600	3,196,462	14,639,077	4.5798	3.426	3.418	3.426	3.396	3.433	4,282,797	3.4181	0.88%
2017-04-07	0	4.550	4.540	4.550	4.530	4.600	9,757,500	44,549,820	4.5657	3.396	3.388	3.396	3.381	3.433	13,073,640	3.4076	0.22%
2017-04-06	0	4.540	4.540	4.550	4.480	4.590	10,498,500	47,832,300	4.5561	3.388	3.388	3.396	3.344	3.426	14,066,473	3.4004	1.11%
2017-04-05	0	4.490	4.480	4.490	4.460	4.520	9,900,000	44,445,577	4.4895	3.351	3.344	3.351	3.329	3.373	13,264,570	3.3507	0.67%
2017-04-03	0	4.460	4.450	4.460	4.440	4.500	6,054,500	26,998,052	4.4592	3.329	3.321	3.329	3.314	3.359	8,112,155	3.3281	-0.67%
2017-03-31	0	4.490	4.480	4.490	4.450	4.500	3,766,105	16,836,217	4.4705	3.351	3.344	3.351	3.321	3.359	5,046,037	3.3365	0.00%
2017-03-30	0	4.490	4.470	4.490	4.450	4.510	3,808,046	17,093,235	4.4887	3.351	3.336	3.351	3.321	3.366	5,102,231	3.3501	-0.22%
2017-03-29	0	4.500	4.490	4.500	4.480	4.510	4,965,000	22,329,315	4.4973	3.359	3.351	3.359	3.344	3.366	6,652,383	3.3566	0.00%
2017-03-28	0	4.500	4.490	4.500	4.470	4.570	7,428,000	33,397,555	4.4962	3.359	3.351	3.359	3.336	3.411	9,952,447	3.3557	-0.22%
2017-03-27	0	4.510	4.500	4.510	4.460	4.560	12,069,300	54,230,411	4.4933	3.366	3.359	3.366	3.329	3.403	16,171,118	3.3535	-0.22%
2017-03-24	0	4.520	4.500	4.520	4.480	4.590	31,425,265	142,256,889	4.5268	3.373	3.359	3.373	3.344	3.426	42,105,314	3.3786	0.22%
2017-03-23	0	4.510	4.510	4.520	4.490	4.650	7,518,812	34,205,826	4.5494	3.366	3.366	3.373	3.351	3.471	10,074,122	3.3954	-1.53%
2017-03-22	0	4.580	4.570	4.580	4.560	4.740	9,852,049	45,407,873	4.6090	3.418	3.411	3.418	3.403	3.538	13,200,322	3.4399	-2.76%
2017-03-21	0	4.710	4.690	4.710	4.680	4.750	60,479,500	283,777,545	4.6921	3.515	3.500	3.515	3.493	3.545	81,033,791	3.5020	0.43%
2017-03-20	0	4.690	4.690	4.700	4.630	4.710	19,329,000	90,196,462	4.6664	3.500	3.500	3.508	3.456	3.515	25,898,067	3.4827	0.64%
2017-03-17	0	4.660	4.650	4.660	4.570	4.660	7,025,673	32,570,222	4.6359	3.478	3.471	3.478	3.411	3.478	9,413,387	3.4600	1.53%
2017-03-16	0	4.590	4.580	4.590	4.550	4.640	9,903,090	45,419,187	4.5864	3.426	3.418	3.426	3.396	3.463	13,268,710	3.4230	0.66%
2017-03-15	0	4.560	4.540	4.560	4.530	4.640	10,595,000	48,462,450	4.5741	3.403	3.388	3.403	3.381	3.463	14,195,769	3.4139	0.22%
2017-03-14	0	4.550	4.540	4.550	4.530	4.570	6,288,710	28,608,783	4.5492	3.396	3.388	3.396	3.381	3.411	8,425,963	3.3953	0.66%
2017-03-13	0	4.520	4.520	4.530	4.500	4.530	4,131,000	18,618,875	4.5071	3.373	3.373	3.381	3.359	3.381	5,534,943	3.3639	-0.22%
2017-03-10	0	4.530	4.520	4.530	4.430	4.540	3,548,290	16,031,506	4.5181	3.381	3.373	3.381	3.306	3.388	4,754,196	3.3721	0.22%
2017-03-09	0	4.520	4.510	4.520	4.500	4.530	2,323,000	10,487,810	4.5148	3.373	3.366	3.373	3.359	3.381	3,112,484	3.3696	-0.44%
2017-03-08	0	4.540	4.530	4.540	4.480	4.540	3,832,078	17,268,538	4.5063	3.388	3.381	3.388	3.344	3.388	5,134,431	3.3633	0.67%
2017-03-07	0	4.510	4.500	4.510	4.450	4.510	5,594,565	25,150,680	4.4956	3.366	3.359	3.366	3.321	3.366	7,495,909	3.3553	0.45%
2017-03-06	0	4.490	4.480	4.490	4.400	4.500	3,230,000	14,451,180	4.4740	3.351	3.344	3.351	3.284	3.359	4,327,733	3.3392	0.00%
2017-03-03	0	4.490	4.480	4.490	4.440	4.490	3,948,788	17,667,160	4.4741	3.351	3.344	3.351	3.314	3.351	5,290,805	3.3392	0.22%
2017-03-02	0	4.480	4.470	4.480	4.440	4.510	4,458,500	19,980,360	4.4814	3.344	3.336	3.344	3.314	3.366	5,973,746	3.3447	0.22%
2017-03-01	0	4.470	4.450	4.470	4.400	4.530	12,813,427	57,191,000	4.4634	3.336	3.321	3.336	3.284	3.381	17,168,141	3.3312	1.36%
2017-02-28	0	4.410	4.400	4.410	4.380	4.430	4,253,000	18,744,572	4.4074	3.291	3.284	3.291	3.269	3.306	5,698,405	3.2894	-0.45%
2017-02-27	0	4.430	4.400	4.430	4.400	4.430	4,919,000	21,738,830	4.4194	3.306	3.284	3.306	3.284	3.306	6,590,749	3.2984	0.23%
2017-02-24	0	4.420	4.410	4.420	4.340	4.440	3,831,135	16,868,026	4.4029	3.299	3.291	3.299	3.239	3.314	5,133,167	3.2861	0.23%
2017-02-23	0	4.410	4.390	4.410	4.370	4.440	3,808,752	16,779,308	4.4055	3.291	3.276	3.291	3.262	3.314	5,103,177	3.2880	-0.23%
2017-02-22	0	4.420	4.410	4.420	4.310	4.450	9,464,500	41,564,448	4.3916	3.299	3.291	3.299	3.217	3.321	12,681,062	3.2777	1.38%
2017-02-21	0	4.360	4.350	4.360	4.320	4.390	3,366,427	14,650,256	4.3519	3.254	3.247	3.254	3.224	3.276	4,510,526	3.2480	0.69%
2017-02-20	0	4.330	4.330	4.340	4.250	4.330	5,238,500	22,502,955	4.2957	3.232	3.232	3.239	3.172	3.232	7,018,833	3.2061	0.46%
2017-02-17	0	4.310	4.290	4.310	4.280	4.380	6,526,565	28,303,131	4.3366	3.217	3.202	3.217	3.194	3.269	8,744,654	3.2366	-1.60%
2017-02-16	0	4.380	4.370	4.380	4.360	4.440	3,632,324	15,971,722	4.3971	3.269	3.262	3.269	3.254	3.314	4,866,789	3.2818	-0.23%
2017-02-15	0	4.390	4.380	4.390	4.360	4.420	4,326,000	18,998,585	4.3917	3.276	3.269	3.276	3.254	3.299	5,796,215	3.2778	0.23%
2017-02-14	0	4.380	4.370	4.380	4.260	4.380	5,458,000	23,608,285	4.3254	3.269	3.262	3.269	3.179	3.269	7,312,931	3.2283	0.69%
2017-02-13	0	4.350	4.340	4.350	4.270	4.370	2,386,000	10,370,880	4.3466	3.247	3.239	3.247	3.187	3.262	3,196,895	3.2440	0.23%
2017-02-10	0	4.340	4.330	4.340	4.260	4.340	2,691,500	11,623,270	4.3185	3.239	3.232	3.239	3.179	3.239	3,606,221	3.2231	0.70%
2017-02-09	0	4.310	4.280	4.310	4.250	4.320	6,079,000	26,130,020	4.2984	3.217	3.194	3.217	3.172	3.224	8,144,982	3.2081	0.94%
2017-02-08	0	4.270	4.260	4.270	4.210	4.300	4,137,000	17,631,280	4.2619	3.187	3.179	3.187	3.142	3.209	5,542,982	3.1808	-0.70%
2017-02-07	0	4.300	4.280	4.300	4.240	4.320	5,110,500	21,950,605	4.2952	3.209	3.194	3.209	3.165	3.224	6,847,332	3.2057	0.70%
2017-02-06	0	4.270	4.270	4.280	4.180	4.290	2,827,500	12,047,555	4.2609	3.187	3.187	3.194	3.120	3.202	3,788,441	3.1801	0.47%
2017-02-03	0	4.250	4.220	4.250	4.210	4.290	5,525,710	23,444,924	4.2429	3.172	3.150	3.172	3.142	3.202	7,403,653	3.1667	-0.70%
2017-02-02	0	4.280	4.260	4.280	4.210	4.300	3,489,663	14,866,869	4.2603	3.194	3.179	3.194	3.142	3.209	4,675,644	3.1796	-0.23%
2017-02-01	0	4.290	4.280	4.290	4.200	4.300	2,469,341	10,558,941	4.2760	3.202	3.194	3.202	3.135	3.209	3,308,560	3.1914	0.00%
2017-01-27	0	4.290	4.290	4.300	4.230	4.320	4,166,500	17,863,680	4.2875	3.202	3.202	3.209	3.157	3.224	5,582,508	3.1999	-0.23%
2017-01-26	0	4.300	4.290	4.300	4.160	4.380	6,201,044	26,693,315	4.3046	3.209	3.202	3.209	3.105	3.269	8,308,503	3.2128	3.37%
2017-01-25	0	4.160	4.150	4.160	4.100	4.250	3,441,500	14,193,281	4.1242	3.105	3.097	3.105	3.060	3.172	4,611,113	3.0781	0.73%
2017-01-24	0	4.130	4.130	4.140	4.100	4.150	5,761,000	23,851,631	4.1402	3.082	3.082	3.090	3.060	3.097	7,718,908	3.0900	-0.72%
2017-01-23	0	4.160	4.150	4.160	4.130	4.230	3,513,000	14,610,131	4.1589	3.105	3.097	3.105	3.082	3.157	4,706,912	3.1040	-0.24%
2017-01-20	0	4.170	4.160	4.170	4.100	4.190	3,532,216	14,577,618	4.1270	3.112	3.105	3.112	3.060	3.127	4,732,659	3.0802	1.21%
2017-01-19	0	4.120	4.110	4.120	4.080	4.170	5,400,249	22,218,880	4.1144	3.075	3.067	3.075	3.045	3.112	7,235,553	3.0708	0.49%
2017-01-18	0	4.100	4.100	4.120	4.100	4.220	8,093,019	33,584,034	4.1498	3.060	3.060	3.075	3.060	3.150	10,843,476	3.0972	-3.07%
2017-01-17	0	4.230	4.220	4.230	4.180	4.280	2,541,850	10,699,150	4.2092	3.157	3.150	3.157	3.120	3.194	3,405,712	3.1415	1.20%
2017-01-16	0	4.180	4.160	4.180	4.150	4.220	2,197,500	9,177,010	4.1761	3.120	3.105	3.120	3.097	3.150	2,944,332	3.1168	-0.71%
2017-01-13	0	4.210	4.190	4.210	4.140	4.300	4,894,752	20,561,903	4.2008	3.142	3.127	3.142	3.090	3.209	6,558,260	3.1353	-2.09%
2017-01-12	0	4.300	4.280	4.300	4.200	4.370	8,510,500	36,388,751	4.2757	3.209	3.194	3.209	3.135	3.262	11,402,840	3.1912	1.65%
2017-01-11	0	4.230	4.190	4.230	4.100	4.270	5,822,000	24,501,545	4.2084	3.157	3.127	3.157	3.060	3.187	7,800,639	3.1410	1.93%
2017-01-10	0	4.150	4.140	4.150	4.090	4.150	3,389,500	13,961,672	4.1191	3.097	3.090	3.097	3.053	3.097	4,541,440	3.0743	0.73%
2017-01-09	0	4.120	4.120	4.140	4.050	4.140	4,677,000	19,194,885	4.1041	3.075	3.075	3.090	3.023	3.090	6,266,504	3.0631	0.24%
2017-01-06	0	4.110	4.110	4.120	4.050	4.130	5,986,066	24,542,792	4.1000	3.067	3.067	3.075	3.023	3.082	8,020,464	3.0600	1.48%
2017-01-05	0	4.050	4.050	4.070	4.010	4.090	5,952,500	24,051,647	4.0406	3.023	3.023	3.038	2.993	3.053	7,975,490	3.0157	-0.74%
2017-01-04	0	4.080	4.080	4.090	4.000	4.110	6,226,000	25,241,655	4.0542	3.045	3.045	3.053	2.985	3.067	8,341,940	3.0259	-0.49%
2017-01-03	0	4.100	4.080	4.100	4.060	4.120	3,763,000	15,361,715	4.0823	3.060	3.045	3.060	3.030	3.075	5,041,876	3.0468	0.00%
2016-12-30	0	4.100	4.090	4.100	4.060	4.130	3,552,500	14,508,070	4.0839	3.060	3.053	3.060	3.030	3.082	4,759,837	3.0480	0.00%
2016-12-29	0	4.100	4.090	4.100	4.020	4.110	3,677,952	14,995,436	4.0771	3.060	3.053	3.060	3.000	3.067	4,927,924	3.0430	0.00%
2016-12-28	0	4.100	4.090	4.100	4.050	4.170	4,318,449	17,674,896	4.0929	3.060	3.053	3.060	3.023	3.112	5,786,098	3.0547	-0.24%
2016-12-23	0	4.110	4.100	4.110	4.080	4.150	5,908,500	24,259,755	4.1059	3.067	3.060	3.067	3.045	3.097	7,916,536	3.0644	0.00%
2016-12-22	0	4.110	4.100	4.110	4.020	4.130	5,580,500	22,677,670	4.0637	3.067	3.060	3.067	3.000	3.082	7,477,064	3.0330	0.24%
2016-12-21	0	4.100	4.080	4.100	4.060	4.110	3,258,000	13,311,621	4.0858	3.060	3.045	3.060	3.030	3.067	4,365,249	3.0495	0.24%
2016-12-20	0	4.090	4.080	4.090	4.000	4.150	7,029,500	28,577,705	4.0654	3.053	3.045	3.053	2.985	3.097	9,418,514	3.0342	0.00%
2016-12-19	0	4.090	4.080	4.090	3.130	4.190	5,396,000	22,037,067	4.0840	3.053	3.045	3.053	2.336	3.127	7,229,860	3.0481	-0.97%
2016-12-16	0	4.130	4.120	4.130	4.070	4.130	11,405,690	46,762,162	4.0999	3.082	3.075	3.082	3.038	3.082	15,281,977	3.0600	1.23%
2016-12-15	0	4.080	4.070	4.080	4.060	4.130	3,022,500	12,357,992	4.0887	3.045	3.038	3.045	3.030	3.082	4,049,713	3.0516	-0.97%
2016-12-14	0	4.120	4.110	4.120	4.080	4.140	4,927,500	20,176,200	4.0946	3.075	3.067	3.075	3.045	3.090	6,602,138	3.0560	0.49%
2016-12-13	0	4.100	4.090	4.100	4.020	4.120	4,718,500	19,246,788	4.0790	3.060	3.053	3.060	3.000	3.075	6,322,108	3.0444	0.99%
2016-12-12	0	4.060	4.060	4.070	4.010	4.120	14,135,679	57,537,706	4.0704	3.030	3.030	3.038	2.993	3.075	18,939,767	3.0379	-0.73%
2016-12-09	0	4.090	4.080	4.090	4.070	4.180	7,308,000	29,919,230	4.0940	3.053	3.045	3.053	3.038	3.120	9,791,664	3.0556	-0.24%
2016-12-08	0	4.100	4.100	4.110	4.050	4.170	6,869,046	28,126,490	4.0947	3.060	3.060	3.067	3.023	3.112	9,203,529	3.0561	-0.49%
2016-12-07	0	4.120	4.110	4.120	4.070	4.180	6,282,500	25,811,139	4.1084	3.075	3.067	3.075	3.038	3.120	8,417,642	3.0663	-0.24%
2016-12-06	0	4.130	4.120	4.130	4.090	4.290	6,286,827	25,894,014	4.1188	3.082	3.075	3.082	3.053	3.202	8,423,440	3.0740	1.23%
2016-12-05	0	4.080	4.060	4.080	4.050	4.100	3,218,000	13,112,008	4.0746	3.045	3.030	3.045	3.023	3.060	4,311,655	3.0411	0.99%
2016-12-02	0	4.040	4.040	4.050	4.020	4.190	17,800,138	72,632,682	4.0805	3.015	3.015	3.023	3.000	3.127	23,849,613	3.0454	-2.65%
2016-12-01	0	4.150	4.150	4.160	4.130	4.220	9,701,747	40,361,546	4.1602	3.097	3.097	3.105	3.082	3.150	12,998,939	3.1050	-0.48%
2016-11-30	0	4.170	4.170	4.180	4.100	4.220	13,417,000	56,119,857	4.1827	3.112	3.112	3.120	3.060	3.150	17,976,841	3.1218	-0.71%
2016-11-29	0	4.200	4.190	4.200	4.170	4.290	20,164,000	85,054,091	4.2181	3.135	3.127	3.135	3.112	3.202	27,016,846	3.1482	0.48%
2016-11-28	0	4.180	4.170	4.180	4.130	4.220	21,751,500	90,738,478	4.1716	3.120	3.112	3.120	3.082	3.150	29,143,867	3.1135	0.72%
2016-11-25	0	4.150	4.140	4.150	4.060	4.170	4,362,500	17,993,635	4.1246	3.097	3.090	3.097	3.030	3.112	5,845,120	3.0784	1.47%
2016-11-24	0	4.090	4.090	4.100	4.050	4.190	11,298,500	46,554,685	4.1204	3.053	3.053	3.060	3.023	3.127	15,138,357	3.0753	-0.24%
2016-11-23	0	4.100	4.090	4.100	4.080	4.160	8,202,000	33,751,319	4.1150	3.060	3.053	3.060	3.045	3.105	10,989,495	3.0712	-0.49%
2016-11-22	0	4.120	4.110	4.120	4.030	4.170	10,913,000	44,884,630	4.1130	3.075	3.067	3.075	3.008	3.112	14,621,843	3.0697	3.00%
2016-11-21	0	4.000	4.000	4.020	3.850	4.110	50,091,000	197,200,000	3.9368	2.985	2.985	3.000	2.873	3.067	67,114,702	2.9383	2.56%
2016-11-18	0	3.900	3.890	3.900	3.770	3.910	12,257,891	47,317,708	3.8602	2.911	2.903	2.911	2.814	2.918	16,423,803	2.8810	3.45%
2016-11-17	0	3.770	3.750	3.770	3.660	3.790	24,693,500	92,636,610	3.7515	2.814	2.799	2.814	2.732	2.829	33,085,722	2.7999	2.45%
2016-11-16	0	3.680	3.670	3.680	3.670	3.740	16,094,500	59,470,945	3.6951	2.747	2.739	2.747	2.739	2.791	21,564,304	2.7578	-1.08%
2016-11-15	0	3.720	3.720	3.730	3.690	3.750	15,366,500	57,067,521	3.7138	2.776	2.776	2.784	2.754	2.799	20,588,890	2.7718	-0.27%
2016-11-14	0	3.730	3.720	3.730	3.670	3.770	15,855,500	59,125,142	3.7290	2.784	2.776	2.784	2.739	2.814	21,244,079	2.7831	-0.53%
2016-11-11	0	3.750	3.740	3.750	3.740	3.840	10,030,000	37,790,880	3.7678	2.799	2.791	2.799	2.791	2.866	13,438,751	2.8121	-1.32%
2016-11-10	0	3.800	3.790	3.800	3.760	3.820	15,171,500	57,522,812	3.7915	2.836	2.829	2.836	2.806	2.851	20,327,618	2.8298	0.80%
2016-11-09	0	3.770	3.750	3.770	3.750	3.810	6,889,500	26,017,927	3.7765	2.814	2.799	2.814	2.799	2.844	9,230,935	2.8186	-0.53%
2016-11-08	0	3.790	3.790	3.800	3.750	3.920	25,760,200	98,311,878	3.8164	2.829	2.829	2.836	2.799	2.926	34,514,946	2.8484	-2.32%
2016-11-07	0	3.880	3.870	3.880	3.810	3.910	11,300,500	43,547,484	3.8536	2.896	2.888	2.896	2.844	2.918	15,141,037	2.8761	-0.51%
2016-11-04	0	3.900	3.890	3.900	3.880	4.020	19,337,304	76,053,471	3.9330	2.911	2.903	2.911	2.896	3.000	25,909,193	2.9354	-2.99%
2016-11-03	0	4.020	4.010	4.020	4.010	4.070	6,459,000	26,040,922	4.0317	3.000	2.993	3.000	2.993	3.038	8,654,127	3.0091	-0.25%
2016-11-02	0	4.030	4.020	4.030	4.010	4.050	2,705,000	10,905,742	4.0317	3.008	3.000	3.008	2.993	3.023	3,624,309	3.0091	0.25%
2016-11-01	0	4.020	4.010	4.020	4.010	4.070	5,928,000	23,967,355	4.0431	3.000	2.993	3.000	2.993	3.038	7,942,663	3.0175	-0.50%
2016-10-31	0	4.040	4.030	4.040	4.020	4.070	3,302,500	13,351,630	4.0429	3.015	3.008	3.015	3.000	3.038	4,424,873	3.0174	0.00%
2016-10-28	0	4.040	4.040	4.050	4.040	4.110	3,921,900	15,968,843	4.0717	3.015	3.015	3.023	3.015	3.067	5,254,779	3.0389	-0.74%
2016-10-27	0	4.070	4.060	4.070	4.030	4.140	10,874,500	44,281,152	4.0720	3.038	3.030	3.038	3.008	3.090	14,570,259	3.0391	-0.25%
2016-10-26	0	4.080	4.080	4.090	4.060	4.160	7,319,000	30,025,997	4.1025	3.045	3.045	3.053	3.030	3.105	9,806,402	3.0619	-1.45%
2016-10-25	0	4.140	4.130	4.140	4.110	4.180	11,914,000	49,397,277	4.1462	3.090	3.082	3.090	3.067	3.120	15,963,039	3.0945	0.00%
2016-10-24	0	4.140	4.120	4.140	4.100	4.150	9,543,000	39,447,915	4.1337	3.090	3.075	3.090	3.060	3.097	12,786,241	3.0852	-0.72%
2016-10-20	0	4.170	4.150	4.170	4.130	4.190	5,328,000	22,166,136	4.1603	3.112	3.097	3.112	3.082	3.127	7,138,750	3.1050	0.24%
2016-10-19	0	4.160	4.150	4.160	4.100	4.180	12,680,000	52,574,975	4.1463	3.105	3.097	3.105	3.060	3.120	16,989,368	3.0946	1.71%
2016-10-18	0	4.090	4.070	4.090	3.980	4.110	6,362,750	25,913,750	4.0727	3.053	3.038	3.053	2.970	3.067	8,525,166	3.0397	0.74%
2016-10-17	0	4.060	4.050	4.060	4.030	4.100	2,579,000	10,484,622	4.0654	3.030	3.023	3.030	3.008	3.060	3,455,487	3.0342	-0.73%
2016-10-14	0	4.090	4.080	4.090	4.070	4.140	2,484,500	10,200,775	4.1058	3.053	3.045	3.053	3.038	3.090	3,328,871	3.0643	0.49%
2016-10-13	0	4.070	4.060	4.070	4.050	4.110	4,260,720	17,363,392	4.0752	3.038	3.030	3.038	3.023	3.067	5,708,749	3.0415	0.00%
2016-10-12	0	4.070	4.060	4.070	4.060	4.140	1,930,000	7,863,425	4.0743	3.038	3.030	3.038	3.030	3.090	2,585,921	3.0409	-0.49%
2016-10-11	0	4.090	4.080	4.090	4.050	4.190	6,487,927	26,770,170	4.1262	3.053	3.045	3.053	3.023	3.127	8,692,885	3.0795	-0.49%
2016-10-07	0	4.110	4.090	4.110	4.080	4.130	8,816,400	36,185,449	4.1043	3.067	3.053	3.067	3.045	3.082	11,812,702	3.0633	0.49%
2016-10-06	0	4.090	4.080	4.090	4.080	4.150	3,059,910	12,554,460	4.1029	3.053	3.045	3.053	3.045	3.097	4,099,837	3.0622	-0.73%
2016-10-05	0	4.120	4.100	4.120	4.080	4.180	6,011,652	24,805,140	4.1262	3.075	3.060	3.075	3.045	3.120	8,054,745	3.0796	0.73%
2016-10-04	0	4.090	4.060	4.090	4.060	4.250	6,305,500	25,893,595	4.1065	3.053	3.030	3.053	3.030	3.172	8,448,459	3.0649	-1.21%
2016-10-03	0	4.140	4.130	4.140	4.100	4.160	4,767,609	19,757,724	4.1442	3.090	3.082	3.090	3.060	3.105	6,387,907	3.0930	1.22%
2016-09-30	0	4.090	4.080	4.090	4.050	4.200	8,227,869	33,677,292	4.0931	3.053	3.045	3.053	3.023	3.135	11,024,156	3.0549	-1.68%
2016-09-29	0	4.160	4.150	4.160	4.130	4.230	4,722,500	19,657,345	4.1625	3.105	3.097	3.105	3.082	3.157	6,327,468	3.1067	-1.19%
2016-09-28	0	4.210	4.200	4.210	4.190	4.250	7,108,000	30,011,685	4.2222	3.142	3.135	3.142	3.127	3.172	9,523,693	3.1513	-0.71%
2016-09-27	0	4.240	4.230	4.240	4.220	4.250	5,559,000	23,541,490	4.2348	3.165	3.157	3.165	3.150	3.172	7,448,257	3.1607	-0.24%
2016-09-26	0	4.250	4.230	4.250	4.240	4.290	2,326,315	9,910,960	4.2604	3.172	3.157	3.172	3.165	3.202	3,116,926	3.1797	0.00%
2016-09-23	0	4.250	4.250	4.260	4.230	4.290	10,444,500	44,462,510	4.2570	3.172	3.172	3.179	3.157	3.202	13,994,121	3.1772	-0.47%
2016-09-22	0	4.270	4.260	4.270	4.260	4.350	11,300,000	48,505,280	4.2925	3.187	3.179	3.187	3.179	3.247	15,140,367	3.2037	-0.47%
2016-09-21	0	4.290	4.290	4.300	4.250	4.290	5,183,707	22,161,686	4.2753	3.202	3.202	3.209	3.172	3.202	6,945,418	3.1908	0.94%
2016-09-20	0	4.250	4.240	4.250	4.190	4.300	4,613,883	19,603,644	4.2488	3.172	3.165	3.172	3.127	3.209	6,181,937	3.1711	-0.93%
2016-09-19	0	4.290	4.280	4.290	4.250	4.350	3,590,333	15,383,901	4.2848	3.202	3.194	3.202	3.172	3.247	4,810,527	3.1980	-0.46%
2016-09-15	0	4.310	4.300	4.310	4.290	4.340	13,186,244	56,872,994	4.3131	3.217	3.209	3.217	3.202	3.239	17,667,662	3.2190	0.00%
2016-09-14	0	4.310	4.300	4.310	4.240	4.380	22,008,228	94,473,727	4.2927	3.217	3.209	3.217	3.165	3.269	29,487,846	3.2038	1.41%
2016-09-13	0	4.250	4.240	4.250	4.240	4.330	5,784,000	24,784,290	4.2850	3.172	3.165	3.172	3.165	3.232	7,749,724	3.1981	-0.70%
2016-09-12	0	4.280	4.270	4.280	4.230	4.350	8,453,989	36,156,443	4.2769	3.194	3.187	3.194	3.157	3.247	11,327,124	3.1920	-1.15%
2016-09-09	0	4.330	4.330	4.340	4.320	4.400	5,856,000	25,394,027	4.3364	3.232	3.232	3.239	3.224	3.284	7,846,194	3.2365	-0.92%
2016-09-08	0	4.370	4.370	4.380	4.350	4.400	8,522,500	37,038,545	4.3460	3.262	3.262	3.269	3.247	3.284	11,418,919	3.2436	0.46%
2016-09-07	0	4.350	4.340	4.350	4.290	4.360	7,280,454	31,537,228	4.3318	3.247	3.239	3.247	3.202	3.254	9,754,756	3.2330	0.69%
2016-09-06	0	4.320	4.310	4.320	4.300	4.430	8,413,000	36,474,680	4.3355	3.224	3.217	3.224	3.209	3.306	11,272,204	3.2358	-0.23%
2016-09-05	0	4.330	4.320	4.330	4.230	4.420	8,561,595	37,119,182	4.3355	3.232	3.224	3.232	3.157	3.299	11,471,300	3.2358	-0.46%
2016-09-02	0	4.350	4.330	4.350	4.300	4.420	13,629,000	59,146,535	4.3398	3.247	3.232	3.247	3.209	3.299	18,260,891	3.2390	-0.23%
2016-09-01	0	4.360	4.350	4.360	4.280	4.360	9,509,000	41,138,344	4.3263	3.254	3.247	3.254	3.194	3.254	12,740,686	3.2289	0.93%
2016-08-31	0	4.320	4.310	4.320	4.280	4.380	15,767,500	68,408,997	4.3386	3.224	3.217	3.224	3.194	3.269	21,126,172	3.2381	-0.69%
2016-08-30	0	4.350	4.330	4.350	4.310	4.470	9,588,000	41,651,489	4.3441	3.247	3.232	3.247	3.217	3.336	12,846,535	3.2422	0.23%
2016-08-29	0	4.340	4.330	4.340	4.300	4.480	6,315,500	27,514,725	4.3567	3.239	3.232	3.239	3.209	3.344	8,461,857	3.2516	-1.36%
2016-08-26	0	4.400	4.390	4.400	4.300	4.470	14,990,000	65,534,222	4.3719	3.284	3.276	3.284	3.209	3.336	20,084,434	3.2629	1.15%
2016-08-25	0	4.350	4.340	4.350	4.310	4.370	7,773,500	33,812,560	4.3497	3.247	3.239	3.247	3.217	3.262	10,415,367	3.2464	1.16%
2016-08-24	0	4.300	4.290	4.300	4.210	4.350	12,397,000	53,365,387	4.3047	3.209	3.202	3.209	3.142	3.247	16,610,189	3.2128	2.63%
2016-08-23	0	4.190	4.180	4.190	4.100	4.240	6,465,500	27,031,790	4.1809	3.127	3.120	3.127	3.060	3.165	8,662,836	3.1204	0.96%
2016-08-22	0	4.150	4.140	4.150	4.130	4.220	10,524,000	43,872,615	4.1688	3.097	3.090	3.097	3.082	3.150	14,100,639	3.1114	0.24%
2016-08-19	0	4.140	4.130	4.140	4.110	4.200	10,785,500	44,717,100	4.1460	3.090	3.082	3.090	3.067	3.135	14,451,012	3.0944	-0.96%
2016-08-18	0	4.180	4.170	4.180	4.150	4.300	12,412,500	52,217,320	4.2068	3.120	3.112	3.120	3.097	3.209	16,630,957	3.1398	-1.65%
2016-08-17	0	4.250	4.220	4.250	4.190	4.290	5,335,500	22,683,577	4.2514	3.172	3.150	3.172	3.127	3.202	7,148,799	3.1731	1.92%
2016-08-16	0	4.170	4.170	4.200	4.170	4.320	10,096,500	42,611,910	4.2205	3.112	3.112	3.135	3.112	3.224	13,527,851	3.1499	-3.70%
2016-08-15	0	4.330	4.300	4.330	4.210	4.340	6,420,500	27,571,225	4.2942	3.232	3.209	3.232	3.142	3.239	8,602,542	3.2050	0.46%
2016-08-12	0	4.310	4.310	4.320	4.220	4.520	28,473,500	121,547,470	4.2688	3.217	3.217	3.224	3.150	3.373	38,150,376	3.1860	-4.43%
2016-08-11	0	4.510	4.500	4.510	4.480	4.550	3,319,000	14,958,210	4.5068	3.366	3.359	3.366	3.344	3.396	4,446,980	3.3637	-0.44%
2016-08-10	0	4.530	4.510	4.530	4.480	4.590	3,147,468	14,268,349	4.5333	3.381	3.366	3.381	3.344	3.426	4,217,152	3.3834	-1.09%
2016-08-09	0	4.580	4.550	4.580	4.550	4.600	2,167,500	9,936,485	4.5843	3.418	3.396	3.418	3.396	3.433	2,904,137	3.4215	0.44%
2016-08-08	0	4.560	4.530	4.560	4.480	4.620	3,743,114	17,065,649	4.5592	3.403	3.381	3.403	3.344	3.448	5,015,232	3.4028	0.00%
2016-08-05	0	4.560	4.530	4.550	4.520	4.610	4,129,000	18,818,305	4.5576	3.403	3.381	3.396	3.373	3.441	5,532,263	3.4016	0.66%
2016-08-04	0	4.530	4.500	4.530	4.440	4.570	3,453,831	15,567,554	4.5073	3.381	3.359	3.381	3.314	3.411	4,627,634	3.3640	0.00%
2016-08-03	0	4.530	4.530	4.540	4.470	4.620	4,280,495	19,336,182	4.5173	3.381	3.381	3.388	3.336	3.448	5,735,245	3.3715	-0.66%
2016-08-01	0	4.560	4.550	4.560	4.480	4.590	2,935,500	13,343,475	4.5456	3.403	3.396	3.403	3.344	3.426	3,933,146	3.3926	0.88%
2016-07-29	0	4.520	4.520	4.550	4.470	4.650	2,003,962	9,090,256	4.5361	3.373	3.373	3.396	3.336	3.471	2,685,020	3.3855	-1.31%
2016-07-28	0	4.580	4.560	4.580	4.450	4.600	4,178,000	18,976,960	4.5421	3.418	3.403	3.418	3.321	3.433	5,597,916	3.3900	0.88%
2016-07-27	0	4.540	4.520	4.540	4.400	4.600	3,743,500	16,782,140	4.4830	3.388	3.373	3.388	3.284	3.433	5,015,749	3.3459	-0.22%
2016-07-26	0	4.550	4.540	4.550	4.360	4.550	2,793,000	12,526,931	4.4851	3.396	3.388	3.396	3.254	3.396	3,742,216	3.3475	2.71%
2016-07-25	0	4.430	4.430	4.440	4.380	4.470	2,566,083	11,305,285	4.4057	3.306	3.306	3.314	3.269	3.336	3,438,180	3.2882	-0.23%
2016-07-22	0	4.440	4.420	4.470	4.350	4.520	2,497,500	11,087,322	4.4394	3.314	3.299	3.336	3.247	3.373	3,346,289	3.3133	-1.55%
2016-07-21	0	4.510	4.510	4.530	4.410	4.580	4,163,200	18,772,207	4.5091	3.366	3.366	3.381	3.291	3.418	5,578,086	3.3653	0.22%
2016-07-20	0	4.500	4.490	4.500	4.440	4.570	3,483,614	15,730,100	4.5155	3.359	3.351	3.359	3.314	3.411	4,667,539	3.3701	-1.10%
2016-07-19	0	4.550	4.540	4.550	4.520	4.620	4,091,500	18,654,585	4.5594	3.396	3.388	3.396	3.373	3.448	5,482,019	3.4029	0.00%
2016-07-18	0	4.550	4.540	4.550	4.470	4.560	4,478,900	20,298,199	4.5320	3.396	3.388	3.396	3.336	3.403	6,001,079	3.3824	1.34%
2016-07-15	0	4.490	4.480	4.530	4.470	4.580	2,740,000	12,392,902	4.5230	3.351	3.344	3.381	3.336	3.418	3,671,204	3.3757	-0.22%
2016-07-14	0	4.500	4.490	4.510	4.300	4.530	3,609,000	16,156,645	4.4768	3.359	3.351	3.366	3.209	3.381	4,835,539	3.3412	0.45%
2016-07-13	0	4.480	4.430	4.480	4.400	4.590	4,232,924	19,022,333	4.4939	3.344	3.306	3.344	3.284	3.426	5,671,507	3.3540	-2.18%
2016-07-12	0	4.580	4.580	4.590	4.410	4.630	7,640,582	35,037,532	4.5857	3.418	3.418	3.426	3.291	3.456	10,237,276	3.4225	1.10%
2016-07-11	0	4.530	4.530	4.540	4.450	4.560	6,776,782	30,514,848	4.5029	3.381	3.381	3.388	3.321	3.403	9,079,909	3.3607	2.49%
2016-07-08	0	4.420	4.400	4.420	4.380	4.450	3,665,500	16,161,147	4.4090	3.299	3.284	3.299	3.269	3.321	4,911,240	3.2906	-0.67%
2016-07-07	0	4.450	4.450	4.470	4.380	4.570	4,023,000	17,687,735	4.3967	3.321	3.321	3.336	3.269	3.411	5,390,239	3.2814	1.37%
2016-07-06	0	4.390	4.430	4.440	4.330	4.430	3,800,000	16,630,685	4.3765	3.276	3.306	3.314	3.232	3.306	5,091,451	3.2664	-0.90%
2016-07-05	0	4.430	4.420	4.440	4.370	4.500	1,727,500	7,600,315	4.3996	3.306	3.299	3.314	3.262	3.359	2,314,600	3.2836	-0.23%
2016-07-04	0	4.440	4.440	4.460	4.330	4.510	6,833,000	30,286,552	4.4324	3.314	3.314	3.329	3.232	3.366	9,155,233	3.3081	0.68%
2016-06-30	0	4.410	4.410	4.440	4.280	4.440	4,096,000	17,909,882	4.3725	3.291	3.291	3.314	3.194	3.314	5,488,048	3.2634	1.15%
2016-06-29	0	4.360	4.370	4.390	4.300	4.390	7,265,000	31,513,575	4.3377	3.254	3.262	3.276	3.209	3.276	9,734,050	3.2375	3.07%
2016-06-28	0	4.230	4.220	4.250	4.090	4.250	4,643,500	19,053,723	4.1033	3.157	3.150	3.172	3.053	3.172	6,221,619	3.0625	3.17%
2016-06-27	0	4.100	4.090	4.100	3.960	4.110	4,983,000	20,093,460	4.0324	3.060	3.053	3.060	2.956	3.067	6,676,500	3.0096	0.24%
2016-06-24	0	4.090	4.080	4.100	3.940	4.100	6,585,000	26,342,580	4.0004	3.053	3.045	3.060	2.941	3.060	8,822,949	2.9857	1.49%
2016-06-23	0	4.030	4.020	4.070	4.020	4.150	4,571,000	18,531,572	4.0542	3.008	3.000	3.038	3.000	3.097	6,124,480	3.0258	-1.23%
2016-06-22	0	4.080	4.080	4.090	4.040	4.140	4,564,000	18,581,665	4.0714	3.045	3.045	3.053	3.015	3.090	6,115,101	3.0387	-0.49%
2016-06-21	0	4.100	4.090	4.100	4.080	4.360	6,898,000	28,428,177	4.1212	3.060	3.053	3.060	3.045	3.254	9,242,323	3.0759	0.24%
2016-06-20	0	4.090	4.100	4.110	4.060	4.150	6,654,500	27,226,885	4.0915	3.053	3.060	3.067	3.030	3.097	8,916,068	3.0537	0.74%
2016-06-17	0	4.060	4.050	4.060	4.020	4.090	3,883,162	15,752,787	4.0567	3.030	3.023	3.030	3.000	3.053	5,202,876	3.0277	1.00%
2016-06-16	0	4.020	4.010	4.050	4.010	4.090	4,722,500	19,089,070	4.0422	3.000	2.993	3.023	2.993	3.053	6,327,468	3.0169	-1.47%
2016-06-15	0	4.080	4.080	4.090	4.020	4.120	3,808,000	15,523,330	4.0765	3.045	3.045	3.053	3.000	3.075	5,102,170	3.0425	0.00%
2016-06-14	0	4.080	4.080	4.110	4.000	4.140	4,394,500	18,003,754	4.0969	3.045	3.045	3.067	2.985	3.090	5,887,995	3.0577	-0.73%
2016-06-13	0	4.110	4.100	4.110	4.050	4.200	2,984,500	12,225,571	4.0964	3.067	3.060	3.067	3.023	3.135	3,998,799	3.0573	1.48%
2016-06-10	0	4.050	4.030	4.040	3.830	4.220	6,140,000	24,859,320	4.0487	3.023	3.008	3.015	2.859	3.150	8,226,713	3.0218	-4.48%
2016-06-08	0	4.240	4.230	4.250	4.190	4.440	1,541,500	6,547,000	4.2472	3.165	3.157	3.172	3.127	3.314	2,065,387	3.1699	-3.42%
2016-06-07	0	4.390	4.380	4.390	4.310	4.430	4,002,000	17,511,895	4.3758	3.276	3.269	3.276	3.217	3.306	5,362,102	3.2659	0.92%
2016-06-06	0	4.350	4.350	4.360	4.270	4.380	1,436,000	6,215,135	4.3281	3.247	3.247	3.254	3.187	3.269	1,924,033	3.2303	-0.46%
2016-06-03	0	4.370	4.380	4.390	4.300	4.410	2,952,500	12,839,927	4.3488	3.262	3.269	3.276	3.209	3.291	3,955,923	3.2457	0.00%
2016-06-02	0	4.370	4.370	4.390	4.320	4.490	1,417,500	6,242,875	4.4041	3.262	3.262	3.276	3.224	3.351	1,899,245	3.2870	-1.35%
2016-06-01	0	4.430	4.430	4.440	4.360	4.460	2,654,500	11,776,335	4.4364	3.306	3.306	3.314	3.254	3.329	3,556,646	3.3111	1.37%
2016-05-31	0	4.370	4.360	4.380	4.310	4.390	2,671,500	11,655,125	4.3628	3.262	3.254	3.269	3.217	3.276	3,579,424	3.2561	1.39%
2016-05-30	0	4.310	4.320	4.330	4.200	4.350	1,341,108	5,765,338	4.2989	3.217	3.224	3.232	3.135	3.247	1,796,891	3.2085	-0.46%
2016-05-27	0	4.330	4.330	4.340	4.310	4.390	3,234,000	14,023,675	4.3363	3.232	3.232	3.239	3.217	3.276	4,333,093	3.2364	-1.59%
2016-05-26	0	4.400	4.390	4.400	4.300	4.500	5,225,000	22,826,187	4.3686	3.284	3.276	3.284	3.209	3.359	7,000,745	3.2605	1.62%
2016-05-25	0	4.330	4.330	4.340	4.270	4.350	8,742,000	37,775,812	4.3212	3.232	3.232	3.239	3.187	3.247	11,713,017	3.2251	2.12%
2016-05-24	0	4.240	4.270	4.280	4.170	4.290	3,815,500	16,199,010	4.2456	3.165	3.187	3.194	3.112	3.202	5,112,219	3.1687	0.24%
2016-05-23	0	4.230	4.230	4.240	4.140	4.320	7,498,500	31,745,563	4.2336	3.157	3.157	3.165	3.090	3.224	10,046,907	3.1597	-2.08%
2016-05-20	0	4.320	4.320	4.330	4.220	4.370	3,085,000	13,282,485	4.3055	3.224	3.224	3.232	3.150	3.262	4,133,454	3.2134	-0.23%
2016-05-19	0	4.330	4.310	4.340	4.290	4.430	8,241,500	36,127,954	4.3837	3.232	3.217	3.239	3.202	3.306	11,042,419	3.2717	-1.68%
2016-05-18	0	4.530	4.530	4.540	4.440	4.540	3,212,949	14,414,906	4.4865	3.287	3.287	3.294	3.222	3.294	4,428,052	3.2554	0.44%
2016-05-17	0	4.510	4.520	4.530	4.470	4.700	5,613,500	25,369,810	4.5194	3.272	3.280	3.287	3.243	3.410	7,736,465	3.2793	-3.43%
2016-05-16	0	4.670	4.630	4.700	4.400	4.880	4,371,800	20,080,160	4.5931	3.389	3.359	3.410	3.193	3.541	6,025,168	3.3327	3.09%
2016-05-13	0	4.530	4.500	4.530	4.450	4.600	3,613,000	16,315,575	4.5158	3.287	3.265	3.287	3.229	3.338	4,979,398	3.2766	-1.52%
2016-05-12	0	4.600	4.600	4.610	4.550	4.740	2,411,000	11,077,147	4.5944	3.338	3.338	3.345	3.301	3.439	3,322,814	3.3337	-1.29%
2016-05-11	0	4.660	4.650	4.660	4.600	4.710	5,268,639	24,341,795	4.6201	3.381	3.374	3.381	3.338	3.418	7,261,182	3.3523	0.87%
2016-05-10	0	4.620	4.600	4.610	4.480	4.640	3,309,000	15,205,157	4.5951	3.352	3.338	3.345	3.251	3.367	4,560,428	3.3342	0.00%
2016-05-09	0	4.620	4.610	4.620	4.580	4.770	2,909,500	13,441,995	4.6200	3.352	3.345	3.352	3.323	3.461	4,009,842	3.3523	-1.49%
2016-05-06	0	4.690	4.670	4.700	4.590	4.800	4,458,000	20,944,622	4.6982	3.403	3.389	3.410	3.330	3.483	6,143,968	3.4090	-2.09%
2016-05-05	0	4.790	4.790	4.800	4.670	4.860	4,733,500	22,613,595	4.7774	3.476	3.476	3.483	3.389	3.526	6,523,659	3.4664	-0.42%
2016-05-04	0	4.810	4.790	4.820	4.710	4.900	6,419,181	30,916,103	4.8162	3.490	3.476	3.497	3.418	3.555	8,846,846	3.4946	-1.03%
2016-05-03	0	4.860	4.850	4.860	4.680	4.970	10,267,500	49,861,020	4.8562	3.526	3.519	3.526	3.396	3.606	14,150,558	3.5236	0.83%
2016-04-29	0	4.820	4.820	4.880	4.810	5.020	10,026,500	49,139,675	4.9010	3.497	3.497	3.541	3.490	3.642	13,818,415	3.5561	-3.79%
2016-04-28	0	5.010	5.010	5.020	4.960	5.060	3,080,000	15,406,660	5.0022	3.635	3.635	3.642	3.599	3.671	4,244,823	3.6295	0.00%
2016-04-27	0	5.010	5.010	5.020	4.980	5.080	4,591,630	23,034,230	5.0166	3.635	3.635	3.642	3.613	3.686	6,328,135	3.6400	-0.99%
2016-04-26	0	5.060	5.050	5.060	5.010	5.080	10,779,000	54,601,190	5.0655	3.671	3.664	3.671	3.635	3.686	14,855,502	3.6755	1.00%
2016-04-25	0	5.010	5.010	5.050	4.980	5.070	6,406,000	32,272,795	5.0379	3.635	3.635	3.664	3.613	3.679	8,828,680	3.6554	-0.99%
2016-04-22	0	5.060	5.040	5.060	4.990	5.090	4,112,000	20,750,862	5.0464	3.671	3.657	3.671	3.621	3.693	5,667,114	3.6616	0.00%
2016-04-21	0	5.060	5.060	5.080	4.990	5.150	9,326,000	47,264,872	5.0681	3.671	3.671	3.686	3.621	3.737	12,852,993	3.6773	0.00%
2016-04-20	0	5.060	5.040	5.060	5.020	5.110	7,023,565	35,637,723	5.0740	3.671	3.657	3.671	3.642	3.708	9,679,802	3.6817	-0.78%
2016-04-19	0	5.100	5.090	5.100	5.020	5.130	7,430,000	37,581,335	5.0581	3.701	3.693	3.701	3.642	3.722	10,239,946	3.6701	1.39%
2016-04-18	0	5.030	5.020	5.040	5.010	5.100	3,788,842	19,053,155	5.0288	3.650	3.642	3.657	3.635	3.701	5,221,741	3.6488	-0.59%
2016-04-15	0	5.060	5.050	5.070	4.860	5.090	8,620,429	43,285,212	5.0212	3.671	3.664	3.679	3.526	3.693	11,880,583	3.6434	-0.20%
2016-04-14	0	5.070	5.040	5.070	5.000	5.190	5,253,978	26,606,266	5.0640	3.679	3.657	3.679	3.628	3.766	7,240,976	3.6744	0.00%
2016-04-13	0	5.070	5.050	5.070	4.930	5.140	8,662,000	43,729,080	5.0484	3.679	3.664	3.679	3.577	3.730	11,937,875	3.6631	-0.39%
2016-04-12	0	5.090	5.070	5.080	4.970	5.130	10,023,217	50,868,005	5.0750	3.693	3.679	3.686	3.606	3.722	13,813,890	3.6824	1.80%
2016-04-11	0	5.000	5.000	5.010	4.890	5.010	5,042,000	25,078,310	4.9739	3.628	3.628	3.635	3.548	3.635	6,948,830	3.6090	1.42%
2016-04-08	0	4.930	4.930	4.940	4.840	4.980	6,953,500	34,276,330	4.9294	3.577	3.577	3.584	3.512	3.613	9,583,239	3.5767	0.20%
2016-04-07	0	4.920	4.910	4.920	4.870	4.970	4,135,000	20,300,580	4.9095	3.570	3.563	3.570	3.534	3.606	5,698,813	3.5622	1.23%
2016-04-06	0	4.860	4.840	4.850	4.670	4.920	11,646,000	56,089,387	4.8162	3.526	3.512	3.519	3.389	3.570	16,050,392	3.4946	2.75%
2016-04-05	0	4.730	4.740	4.750	4.600	4.740	13,883,500	64,911,072	4.6754	3.432	3.439	3.447	3.338	3.439	19,134,090	3.3924	1.28%
2016-04-01	0	4.670	4.660	4.680	4.640	4.750	6,577,000	30,782,545	4.6803	3.389	3.381	3.396	3.367	3.447	9,064,351	3.3960	-0.21%
2016-03-31	0	4.680	4.690	4.700	4.640	4.740	6,973,000	32,680,225	4.6867	3.396	3.403	3.410	3.367	3.439	9,610,114	3.4006	0.21%
2016-03-30	0	4.670	4.670	4.680	4.490	4.680	7,905,205	36,080,644	4.5642	3.389	3.389	3.396	3.258	3.396	10,894,869	3.3117	1.97%
2016-03-29	0	4.580	4.570	4.580	4.410	4.600	2,544,500	11,640,320	4.5747	3.323	3.316	3.323	3.200	3.338	3,506,803	3.3194	0.22%
2016-03-24	0	4.570	4.570	4.580	4.390	4.600	3,966,500	18,026,687	4.5447	3.316	3.316	3.323	3.185	3.338	5,466,588	3.2976	0.00%
2016-03-23	0	4.570	4.570	4.580	4.450	4.610	11,747,500	53,448,317	4.5498	3.316	3.316	3.323	3.229	3.345	16,190,278	3.3013	2.93%
2016-03-22	0	4.440	4.430	4.440	4.200	4.460	12,564,500	54,318,017	4.3231	3.222	3.214	3.222	3.047	3.236	17,316,259	3.1368	5.46%
2016-03-21	0	4.210	4.210	4.220	4.150	4.220	5,717,000	23,978,610	4.1943	3.055	3.055	3.062	3.011	3.062	7,879,108	3.0433	0.48%
2016-03-18	0	4.190	4.180	4.200	4.070	4.200	5,308,691	22,044,880	4.1526	3.040	3.033	3.047	2.953	3.047	7,316,381	3.0131	2.70%
2016-03-17	0	4.080	4.070	4.080	4.040	4.090	6,757,500	27,430,815	4.0593	2.960	2.953	2.960	2.931	2.968	9,313,114	2.9454	0.49%
2016-03-16	0	4.060	4.060	4.070	3.920	4.070	5,460,000	22,028,835	4.0346	2.946	2.946	2.953	2.844	2.953	7,524,913	2.9275	0.50%
2016-03-15	0	4.040	4.040	4.050	3.970	4.060	8,366,000	33,689,420	4.0269	2.931	2.931	2.939	2.881	2.946	11,529,931	2.9219	-0.25%
2016-03-14	0	4.050	4.050	4.060	4.010	4.100	6,180,500	25,080,500	4.0580	2.939	2.939	2.946	2.910	2.975	8,517,899	2.9444	1.00%
2016-03-11	0	4.010	4.000	4.020	3.950	4.050	5,741,396	22,927,290	3.9933	2.910	2.902	2.917	2.866	2.939	7,912,730	2.8975	1.01%
2016-03-10	0	3.970	3.930	3.980	3.910	4.030	5,272,000	20,935,570	3.9711	2.881	2.852	2.888	2.837	2.924	7,265,814	2.8814	-0.75%
2016-03-09	0	4.000	4.000	4.020	3.960	4.060	6,064,000	24,341,817	4.0142	2.902	2.902	2.917	2.873	2.946	8,357,340	2.9126	0.00%
2016-03-08	0	4.000	4.000	4.020	3.920	4.070	12,023,500	48,029,485	3.9946	2.902	2.902	2.917	2.844	2.953	16,570,658	2.8985	0.76%
2016-03-07	0	3.970	3.960	4.000	3.830	4.010	10,575,000	41,791,070	3.9519	2.881	2.873	2.902	2.779	2.910	14,574,351	2.8674	4.20%
2016-03-04	0	3.810	3.790	3.800	3.660	3.830	5,562,500	20,679,655	3.7177	2.764	2.750	2.757	2.656	2.779	7,666,178	2.6975	3.25%
2016-03-03	0	3.690	3.690	3.710	3.580	3.720	18,564,500	67,867,270	3.6558	2.677	2.677	2.692	2.598	2.699	25,585,394	2.6526	1.93%
2016-03-02	0	3.620	3.610	3.620	3.600	3.880	16,065,500	58,744,861	3.6566	2.627	2.619	2.627	2.612	2.815	22,141,299	2.6532	-4.74%
2016-03-01	0	3.800	3.800	3.820	3.760	3.850	5,152,500	19,579,588	3.8000	2.757	2.757	2.772	2.728	2.794	7,101,120	2.7573	1.60%
2016-02-29	0	3.740	3.730	3.750	3.710	3.990	11,161,619	42,662,124	3.8222	2.714	2.706	2.721	2.692	2.895	15,382,823	2.7734	-6.03%
2016-02-26	0	3.980	3.970	3.990	3.930	4.010	8,453,982	33,554,737	3.9691	2.888	2.881	2.895	2.852	2.910	11,651,187	2.8799	2.84%
2016-02-25	0	3.870	3.870	3.900	3.750	4.180	15,889,969	61,800,133	3.8893	2.808	2.808	2.830	2.721	3.033	21,899,384	2.8220	-3.97%
2016-02-24	0	4.030	4.010	4.030	4.010	4.100	3,297,500	13,327,667	4.0417	2.924	2.910	2.924	2.910	2.975	4,544,579	2.9327	0.00%
2016-02-23	0	4.030	4.020	4.070	3.980	4.230	9,213,000	37,835,395	4.1067	2.924	2.917	2.953	2.888	3.069	12,697,258	2.9798	-4.28%
2016-02-22	0	4.210	4.180	4.200	4.150	4.220	4,671,500	19,505,016	4.1753	3.055	3.033	3.047	3.011	3.062	6,438,211	3.0296	1.45%
2016-02-19	0	4.150	4.150	4.170	4.050	4.170	2,463,500	10,165,880	4.1266	3.011	3.011	3.026	2.939	3.026	3,395,169	2.9942	0.48%
2016-02-18	0	4.130	4.140	4.150	4.020	4.170	2,918,000	11,898,475	4.0776	2.997	3.004	3.011	2.917	3.026	4,021,556	2.9587	-0.96%
2016-02-17	0	4.170	4.170	4.180	4.100	4.190	2,501,500	10,398,430	4.1569	3.026	3.026	3.033	2.975	3.040	3,447,540	3.0162	1.46%
2016-02-16	0	4.110	4.110	4.120	4.000	4.140	3,272,000	13,416,245	4.1003	2.982	2.982	2.989	2.902	3.004	4,509,435	2.9751	-0.24%
2016-02-15	0	4.120	4.120	4.130	4.010	4.240	3,592,500	14,796,285	4.1187	2.989	2.989	2.997	2.910	3.077	4,951,145	2.9885	0.00%
2016-02-12	0	4.120	4.120	4.130	4.040	4.250	2,290,000	9,449,537	4.1264	2.989	2.989	2.997	2.931	3.084	3,156,053	2.9941	-0.24%
2016-02-11	0	4.130	4.150	4.160	3.940	4.160	4,080,300	16,634,345	4.0767	2.997	3.011	3.018	2.859	3.018	5,623,426	2.9580	-2.59%
2016-02-05	0	4.240	4.240	4.250	4.190	4.290	6,975,500	29,708,355	4.2590	3.077	3.077	3.084	3.040	3.113	9,613,559	3.0903	0.47%
2016-02-04	0	4.220	4.220	4.230	4.120	4.230	8,857,758	37,052,352	4.1830	3.062	3.062	3.069	2.989	3.069	12,207,667	3.0352	2.68%
2016-02-03	0	4.110	4.150	4.160	4.070	4.200	6,512,000	26,906,885	4.1319	2.982	3.011	3.018	2.953	3.047	8,974,768	2.9981	-1.67%
2016-02-02	0	4.180	4.180	4.210	4.020	4.230	8,147,500	33,259,193	4.0821	3.033	3.033	3.055	2.917	3.069	11,228,797	2.9620	4.24%
2016-02-01	0	4.010	4.000	4.020	3.790	4.020	6,980,000	27,290,756	3.9099	2.910	2.902	2.917	2.750	2.917	9,619,761	2.8369	5.53%
2016-01-29	0	3.800	3.800	3.850	3.700	3.950	8,829,000	33,769,062	3.8248	2.757	2.757	2.794	2.685	2.866	12,168,033	2.7752	-1.81%
2016-01-28	0	3.870	3.820	3.900	3.750	3.980	5,287,500	20,440,437	3.8658	2.808	2.772	2.830	2.721	2.888	7,287,176	2.8050	1.31%
2016-01-27	0	3.820	3.800	3.840	3.720	3.880	3,086,000	11,751,412	3.8080	2.772	2.757	2.786	2.699	2.815	4,253,092	2.7630	2.41%
2016-01-26	0	3.730	3.700	3.740	3.640	3.830	8,429,000	31,336,630	3.7177	2.706	2.685	2.714	2.641	2.779	11,616,757	2.6975	-2.86%
2016-01-25	0	3.840	3.830	3.850	3.720	4.040	9,074,500	35,323,100	3.8926	2.786	2.779	2.794	2.699	2.931	12,506,378	2.8244	0.79%
2016-01-22	0	3.810	3.810	3.850	3.500	3.850	7,424,500	27,538,415	3.7091	2.764	2.764	2.794	2.540	2.794	10,232,366	2.6913	9.80%
2016-01-21	0	3.470	3.460	3.500	3.370	3.650	9,744,500	34,220,477	3.5118	2.518	2.511	2.540	2.445	2.648	13,429,765	2.5481	-4.41%
2016-01-20	0	3.630	3.690	3.700	3.600	3.800	10,715,000	39,055,912	3.6450	2.634	2.677	2.685	2.612	2.757	14,767,298	2.6448	-2.68%
2016-01-19	0	3.730	3.730	3.740	3.730	3.890	9,195,000	34,735,695	3.7777	2.706	2.706	2.714	2.706	2.823	12,672,450	2.7410	-4.85%
2016-01-18	0	3.920	3.900	3.940	3.900	4.100	4,776,500	19,026,567	3.9834	2.844	2.830	2.859	2.830	2.975	6,582,921	2.8903	-4.39%
2016-01-15	0	4.100	4.090	4.120	4.050	4.210	5,551,500	22,819,510	4.1105	2.975	2.968	2.989	2.939	3.055	7,651,018	2.9825	-0.73%
2016-01-14	0	4.130	4.130	4.140	4.000	4.140	5,268,500	21,464,970	4.0742	2.997	2.997	3.004	2.902	3.004	7,260,990	2.9562	-0.72%
2016-01-13	0	4.160	4.160	4.170	4.100	4.290	6,568,500	27,465,150	4.1813	3.018	3.018	3.026	2.975	3.113	9,052,636	3.0339	-0.95%
2016-01-12	0	4.200	4.170	4.180	4.120	4.280	2,481,000	10,426,090	4.2024	3.047	3.026	3.033	2.989	3.106	3,419,288	3.0492	-1.18%
2016-01-11	0	4.250	4.200	4.260	4.080	4.350	8,409,000	35,110,915	4.1754	3.084	3.047	3.091	2.960	3.156	11,589,193	3.0296	-2.97%
2016-01-08	0	4.380	4.420	4.430	4.210	4.480	6,661,000	28,891,847	4.3375	3.178	3.207	3.214	3.055	3.251	9,180,119	3.1472	0.23%
2016-01-07	0	4.370	4.300	4.370	4.290	4.550	10,540,000	46,037,497	4.3679	3.171	3.120	3.171	3.113	3.301	14,526,115	3.1693	-3.32%
2016-01-06	0	4.520	4.510	4.520	4.390	4.680	17,649,000	79,925,463	4.5286	3.280	3.272	3.280	3.185	3.396	24,323,662	3.2859	-1.31%
2016-01-05	0	4.580	4.580	4.590	4.320	4.600	28,288,000	126,908,420	4.4863	3.323	3.323	3.330	3.135	3.338	38,986,217	3.2552	4.81%
2016-01-04	0	4.370	4.340	4.380	4.280	4.450	16,190,500	70,803,946	4.3732	3.171	3.149	3.178	3.106	3.229	22,313,573	3.1731	-0.68%
2015-12-31	0	4.400	4.400	4.410	4.280	4.420	7,454,500	32,589,207	4.3717	3.193	3.193	3.200	3.106	3.207	10,273,712	3.1721	1.38%
2015-12-30	0	4.340	4.340	4.350	4.270	4.380	14,864,500	64,281,642	4.3245	3.149	3.149	3.156	3.098	3.178	20,486,094	3.1378	0.46%
2015-12-29	0	4.320	4.330	4.340	4.290	4.410	8,258,000	35,872,247	4.3439	3.135	3.142	3.149	3.113	3.200	11,381,087	3.1519	0.70%
2015-12-28	0	4.290	4.290	4.300	4.120	4.390	30,007,500	128,577,437	4.2848	3.113	3.113	3.120	2.989	3.185	41,356,014	3.1090	4.38%
2015-12-24	0	4.110	4.100	4.120	4.080	4.160	12,734,500	52,222,238	4.1008	2.982	2.975	2.989	2.960	3.018	17,550,551	2.9755	0.49%
2015-12-23	0	4.090	4.080	4.090	4.080	4.180	16,876,220	69,301,745	4.1065	2.968	2.960	2.968	2.960	3.033	23,258,625	2.9796	0.25%
2015-12-22	0	4.080	4.080	4.100	4.060	4.190	9,430,000	38,755,297	4.1098	2.960	2.960	2.975	2.946	3.040	12,996,325	2.9820	0.25%
2015-12-21	0	4.070	4.070	4.080	4.050	4.100	8,927,000	36,477,575	4.0862	2.953	2.953	2.960	2.939	2.975	12,303,095	2.9649	-1.45%
2015-12-18	0	4.130	4.100	4.120	4.100	4.220	15,888,824	65,711,535	4.1357	2.997	2.975	2.989	2.975	3.062	21,897,806	3.0008	0.49%
2015-12-17	0	4.110	4.100	4.110	4.060	4.210	10,718,500	44,323,457	4.1352	2.982	2.975	2.982	2.946	3.055	14,772,121	3.0005	0.74%
2015-12-16	0	4.080	4.070	4.080	4.050	4.180	15,242,500	62,374,207	4.0921	2.960	2.953	2.960	2.939	3.033	21,007,050	2.9692	0.74%
2015-12-15	0	4.050	4.020	4.050	4.010	4.150	9,248,952	37,409,180	4.0447	2.939	2.917	2.939	2.910	3.011	12,746,806	2.9348	0.50%
2015-12-14	0	4.030	4.010	4.050	3.930	4.190	19,764,000	78,892,782	3.9917	2.924	2.910	2.939	2.852	3.040	27,238,532	2.8964	-4.73%
2015-12-11	0	4.230	4.220	4.230	4.210	4.340	8,393,000	35,742,095	4.2586	3.069	3.062	3.069	3.055	3.149	11,567,142	3.0900	-3.64%
2015-12-10	0	4.390	4.350	4.400	4.350	4.600	13,825,000	61,099,070	4.4195	3.185	3.156	3.193	3.156	3.338	19,053,466	3.2067	-4.15%
2015-12-09	0	4.580	4.530	4.580	4.500	4.630	812,610	3,717,036	4.5742	3.323	3.287	3.323	3.265	3.359	1,119,930	3.3190	0.66%
2015-12-08	0	4.550	4.530	4.550	4.500	4.640	5,453,500	24,843,862	4.5556	3.301	3.287	3.301	3.265	3.367	7,515,955	3.3055	-2.36%
2015-12-07	0	4.660	4.630	4.640	4.320	4.730	8,691,500	39,768,225	4.5755	3.381	3.359	3.367	3.135	3.432	11,978,532	3.3200	6.15%
2015-12-04	0	4.390	4.390	4.400	4.360	4.650	18,097,500	80,630,287	4.4553	3.185	3.185	3.193	3.164	3.374	24,941,780	3.2327	-4.77%
2015-12-03	0	4.610	4.600	4.630	4.350	5.000	48,138,300	224,419,072	4.6620	3.345	3.338	3.359	3.156	3.628	66,343,688	3.3827	-7.80%
2015-12-02	0	5.000	5.000	5.010	4.990	5.100	46,051,141	230,476,341	5.0048	3.628	3.628	3.635	3.621	3.701	63,467,187	3.6314	-1.19%
2015-12-01	0	5.060	5.060	5.070	5.060	5.160	7,641,500	38,839,780	5.0827	3.671	3.671	3.679	3.671	3.744	10,531,433	3.6880	-0.98%
2015-11-30	0	5.110	5.100	5.110	5.050	5.210	13,158,500	67,026,160	5.0938	3.708	3.701	3.708	3.664	3.780	18,134,903	3.6960	-0.39%
2015-11-27	0	5.130	5.100	5.130	5.100	5.230	24,378,000	125,524,067	5.1491	3.722	3.701	3.722	3.701	3.795	33,597,498	3.7361	-1.72%
2015-11-26	0	5.220	5.190	5.200	5.190	5.280	49,989,614	261,400,296	5.2291	3.788	3.766	3.773	3.766	3.831	68,895,149	3.7942	-0.38%
2015-11-25	0	5.240	5.230	5.240	5.170	5.250	43,027,000	224,753,032	5.2235	3.802	3.795	3.802	3.751	3.809	59,299,349	3.7901	1.55%
2015-11-24	0	5.160	5.160	5.170	5.130	5.190	45,570,500	235,074,777	5.1585	3.744	3.744	3.751	3.722	3.766	62,804,773	3.7429	0.58%
2015-11-23	0	5.130	5.120	5.130	5.030	5.180	70,800,500	362,926,365	5.1260	3.722	3.715	3.722	3.650	3.759	97,576,488	3.7194	2.60%
2015-11-20	0	5.000	5.000	5.010	5.000	5.160	310,392,000	1,569,209,907	5.0556	3.628	3.628	3.635	3.628	3.744	427,778,918	3.6683