Prices and Webb-site Total Returns

Everbright Securities Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06178	2016-08-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	8.940	8.920	8.940	8.750	9.060	3,824,600	34,020,594	8.8952	8.940	8.920	8.940	8.750	9.060	3,824,600	8.8952	1.02%
2026-02-03	8.850	8.790	8.850	8.620	8.850	3,156,256	27,637,534	8.7564	8.850	8.790	8.850	8.620	8.850	3,156,256	8.7564	1.61%
2026-02-02	8.710	8.690	8.710	8.600	8.970	4,192,828	36,701,998	8.7535	8.710	8.690	8.710	8.600	8.970	4,192,828	8.7535	-1.91%
2026-01-30	8.880	8.870	8.880	8.870	9.270	3,025,628	27,084,790	8.9518	8.880	8.870	8.880	8.870	9.270	3,025,628	8.9518	-2.52%
2026-01-29	9.110	9.110	9.130	8.770	9.170	5,165,456	46,579,715	9.0175	9.110	9.110	9.130	8.770	9.170	5,165,456	9.0175	3.17%
2026-01-28	8.830	8.830	8.860	8.810	8.970	4,333,800	38,566,537	8.8990	8.830	8.830	8.860	8.810	8.970	4,333,800	8.8990	-0.23%
2026-01-27	8.850	8.850	8.880	8.850	9.030	3,218,600	28,651,095	8.9017	8.850	8.850	8.880	8.850	9.030	3,218,600	8.9017	-0.90%
2026-01-26	8.930	8.930	8.960	8.890	9.150	4,136,856	37,282,670	9.0123	8.930	8.930	8.960	8.890	9.150	4,136,856	9.0123	-0.67%
2026-01-23	8.990	8.950	8.990	8.890	9.070	2,057,000	18,467,497	8.9779	8.990	8.950	8.990	8.890	9.070	2,057,000	8.9779	0.90%
2026-01-22	8.910	8.910	8.930	8.910	9.060	2,166,200	19,427,234	8.9683	8.910	8.910	8.930	8.910	9.060	2,166,200	8.9683	0.34%
2026-01-21	8.880	8.880	8.890	8.860	8.980	1,534,600	13,687,894	8.9195	8.880	8.880	8.890	8.860	8.980	1,534,600	8.9195	-0.56%
2026-01-20	8.930	8.930	8.970	8.890	9.000	2,349,600	21,024,929	8.9483	8.930	8.930	8.970	8.890	9.000	2,349,600	8.9483	0.34%
2026-01-19	8.900	8.900	8.910	8.860	9.020	2,278,800	20,336,444	8.9242	8.900	8.900	8.910	8.860	9.020	2,278,800	8.9242	-1.22%
2026-01-16	9.010	9.010	9.020	9.000	9.210	2,284,642	20,739,120	9.0776	9.010	9.010	9.020	9.000	9.210	2,284,642	9.0776	-0.88%
2026-01-15	9.090	9.090	9.110	9.050	9.350	4,307,600	39,349,046	9.1348	9.090	9.090	9.110	9.050	9.350	4,307,600	9.1348	-2.05%
2026-01-14	9.280	9.280	9.290	9.230	9.640	6,097,000	57,550,764	9.4392	9.280	9.280	9.290	9.230	9.640	6,097,000	9.4392	-0.43%
2026-01-13	9.320	9.320	9.350	9.290	9.610	5,003,200	47,276,107	9.4492	9.320	9.320	9.350	9.290	9.610	5,003,200	9.4492	0.76%
2026-01-09	9.250	9.240	9.250	9.150	9.350	3,123,400	28,903,429	9.2538	9.250	9.240	9.250	9.150	9.350	3,123,400	9.2538	1.09%
2026-01-08	9.150	9.150	9.220	9.130	9.460	3,995,600	36,826,088	9.2167	9.150	9.150	9.220	9.130	9.460	3,995,600	9.2167	-3.17%
2026-01-07	9.450	9.450	9.500	9.450	9.710	5,109,800	48,904,728	9.5708	9.450	9.450	9.500	9.450	9.710	5,109,800	9.5708	-2.28%
2026-01-06	9.670	9.670	9.690	9.180	9.740	10,235,400	97,694,979	9.5448	9.670	9.670	9.690	9.180	9.740	10,235,400	9.5448	6.15%
2026-01-05	9.110	9.110	9.170	9.000	9.290	5,816,200	53,335,356	9.1701	9.110	9.110	9.170	9.000	9.290	5,816,200	9.1701	2.47%
2025-12-31	8.890	8.880	8.890	8.860	9.040	1,630,200	14,604,960	8.9590	8.890	8.880	8.890	8.860	9.040	1,630,200	8.9590	-0.45%
2025-12-30	8.930	8.900	8.930	8.870	9.080	1,633,800	14,634,569	8.9574	8.930	8.900	8.930	8.870	9.080	1,633,800	8.9574	0.11%
2025-12-29	8.920	8.920	8.930	8.920	9.200	3,355,400	30,416,728	9.0650	8.920	8.920	8.930	8.920	9.200	3,355,400	9.0650	-0.56%
2025-12-24	8.970	8.970	9.000	8.940	9.070	1,539,200	13,835,058	8.9885	8.970	8.970	9.000	8.940	9.070	1,539,200	8.9885	-0.11%
2025-12-23	8.980	8.980	9.010	8.980	9.180	1,876,600	17,036,573	9.0784	8.980	8.980	9.010	8.980	9.180	1,876,600	9.0784	-0.55%
2025-12-22	9.030	9.030	9.110	9.030	9.250	1,850,600	16,895,064	9.1295	9.030	9.030	9.110	9.030	9.250	1,850,600	9.1295	-1.10%
2025-12-19	9.130	9.130	9.170	9.070	9.270	1,821,200	16,739,356	9.1914	9.130	9.130	9.170	9.070	9.270	1,821,200	9.1914	0.22%
2025-12-18	9.110	9.090	9.110	9.080	9.350	2,664,500	24,348,478	9.1381	9.110	9.090	9.110	9.080	9.350	2,664,500	9.1381	-1.73%
2025-12-17	9.270	9.270	9.280	9.110	9.390	3,809,600	35,374,135	9.2855	9.270	9.270	9.280	9.110	9.390	3,809,600	9.2855	0.43%
2025-12-16	9.230	9.230	9.250	9.080	9.330	5,539,400	51,286,506	9.2585	9.230	9.230	9.250	9.080	9.330	5,539,400	9.2585	0.54%
2025-12-15	9.180	9.160	9.180	8.940	9.310	6,758,142	62,020,735	9.1772	9.180	9.160	9.180	8.940	9.310	6,758,142	9.1772	0.11%
2025-12-12	9.170	9.070	9.170	8.640	9.170	7,563,600	67,168,892	8.8805	9.170	9.070	9.170	8.640	9.170	7,563,600	8.8805	5.65%
2025-12-11	8.680	8.680	8.690	8.670	9.050	5,196,400	45,596,250	8.7746	8.680	8.680	8.690	8.670	9.050	5,196,400	8.7746	-3.12%
2025-12-10	8.960	8.960	8.990	8.880	9.200	4,979,600	44,613,073	8.9592	8.960	8.960	8.990	8.880	9.200	4,979,600	8.9592	-2.08%
2025-12-09	9.150	9.140	9.150	9.090	9.500	6,567,900	60,750,581	9.2496	9.150	9.140	9.150	9.090	9.500	6,567,900	9.2496	-1.82%
2025-12-08	9.320	9.320	9.340	9.310	9.600	6,443,000	61,029,362	9.4722	9.320	9.320	9.340	9.310	9.600	6,443,000	9.4722	1.08%
2025-12-05	9.220	9.220	9.240	8.910	9.270	4,581,600	41,978,458	9.1624	9.220	9.220	9.240	8.910	9.270	4,581,600	9.1624	2.67%
2025-12-04	8.980	8.940	8.980	8.860	9.030	1,328,400	11,896,338	8.9554	8.980	8.940	8.980	8.860	9.030	1,328,400	8.9554	0.56%
2025-12-03	8.930	8.920	8.930	8.880	9.210	2,009,200	18,091,634	9.0044	8.930	8.920	8.930	8.880	9.210	2,009,200	9.0044	-1.76%
2025-12-02	9.090	9.080	9.090	9.020	9.150	1,503,400	13,612,780	9.0547	9.090	9.080	9.090	9.020	9.150	1,503,400	9.0547	-0.55%
2025-12-01	9.140	9.140	9.150	9.100	9.200	1,555,000	14,224,234	9.1474	9.140	9.140	9.150	9.100	9.200	1,555,000	9.1474	-0.44%
2025-11-28	9.180	9.180	9.190	9.110	9.210	963,000	8,818,233	9.1570	9.180	9.180	9.190	9.110	9.210	963,000	9.1570	0.00%
2025-11-27	9.180	9.160	9.180	9.020	9.240	2,468,600	22,626,609	9.1658	9.180	9.160	9.180	9.020	9.240	2,468,600	9.1658	1.10%
2025-11-26	9.080	9.080	9.090	9.050	9.190	968,800	8,846,601	9.1315	9.080	9.080	9.090	9.050	9.190	968,800	9.1315	-0.44%
2025-11-25	9.120	9.100	9.120	9.070	9.230	1,368,975	12,523,424	9.1480	9.120	9.100	9.120	9.070	9.230	1,368,975	9.1480	0.44%
2025-11-24	9.080	9.040	9.080	8.960	9.140	1,809,200	16,372,639	9.0497	9.080	9.040	9.080	8.960	9.140	1,809,200	9.0497	0.44%
2025-11-21	9.040	9.030	9.040	9.010	9.370	2,940,600	26,848,297	9.1302	9.040	9.030	9.040	9.010	9.370	2,940,600	9.1302	-4.24%
2025-11-20	9.440	9.430	9.440	9.380	9.820	5,476,000	52,353,241	9.5605	9.440	9.430	9.440	9.380	9.820	5,476,000	9.5605	1.51%
2025-11-19	9.300	9.270	9.300	9.230	9.410	1,375,200	12,781,482	9.2943	9.300	9.270	9.300	9.230	9.410	1,375,200	9.2943	-0.64%
2025-11-18	9.360	9.350	9.360	9.290	9.490	2,358,826	22,134,319	9.3836	9.360	9.350	9.360	9.290	9.490	2,358,826	9.3836	-1.47%
2025-11-17	9.500	9.490	9.500	9.380	9.540	1,885,078	17,795,031	9.4399	9.500	9.490	9.500	9.380	9.540	1,885,078	9.4399	-0.31%
2025-11-14	9.530	9.520	9.530	9.490	9.740	2,778,200	26,666,056	9.5983	9.530	9.520	9.530	9.490	9.740	2,778,200	9.5983	-1.85%
2025-11-13	9.710	9.710	9.760	9.570	9.760	2,242,400	21,654,376	9.6568	9.710	9.710	9.760	9.570	9.760	2,242,400	9.6568	1.46%
2025-11-12	9.570	9.570	9.590	9.540	9.710	2,079,200	19,959,715	9.5997	9.570	9.570	9.590	9.540	9.710	2,079,200	9.5997	-0.42%
2025-11-11	9.610	9.580	9.610	9.530	9.780	2,759,400	26,549,703	9.6215	9.610	9.580	9.610	9.530	9.780	2,759,400	9.6215	-1.03%
2025-11-10	9.710	9.710	9.720	9.560	9.810	5,208,600	50,360,728	9.6688	9.710	9.710	9.720	9.560	9.810	5,208,600	9.6688	0.83%
2025-11-07	9.630	9.620	9.630	9.600	9.810	2,042,700	19,777,182	9.6819	9.630	9.620	9.630	9.600	9.810	2,042,700	9.6819	-1.83%
2025-11-06	9.810	9.810	9.840	9.620	9.850	6,832,000	66,530,852	9.7381	9.810	9.810	9.840	9.620	9.850	6,832,000	9.7381	2.29%
2025-11-05	9.590	9.580	9.590	9.500	9.770	6,225,691	59,822,316	9.6089	9.590	9.580	9.590	9.500	9.770	6,225,691	9.6089	-1.44%
2025-11-04	9.730	9.720	9.730	9.710	9.880	2,517,600	24,588,092	9.7665	9.730	9.720	9.730	9.710	9.880	2,517,600	9.7665	-1.02%
2025-11-03	9.830	9.800	9.830	9.700	9.850	2,855,600	27,902,550	9.7712	9.830	9.800	9.830	9.700	9.850	2,855,600	9.7712	0.82%
2025-10-31	9.750	9.750	9.760	9.750	10.38	11,798,400	117,392,239	9.9498	9.750	9.750	9.760	9.750	10.38	11,798,400	9.9498	-5.98%
2025-10-30	10.37	10.36	10.37	10.22	10.84	9,272,600	96,242,228	10.379	10.37	10.36	10.37	10.22	10.84	9,272,600	10.379	-1.71%
2025-10-28	10.55	10.55	10.56	10.51	11.00	6,252,600	66,690,028	10.666	10.55	10.55	10.56	10.51	11.00	6,252,600	10.666	-2.85%
2025-10-27	10.86	10.85	10.86	10.10	11.19	8,219,400	90,181,900	10.972	10.86	10.85	10.86	10.10	11.19	8,219,400	10.972	-0.46%
2025-10-24	10.91	10.91	10.92	10.70	10.95	4,214,800	45,669,652	10.836	10.91	10.91	10.92	10.70	10.95	4,214,800	10.836	2.15%
2025-10-23	10.68	10.66	10.68	10.42	10.76	3,078,000	32,549,289	10.575	10.68	10.66	10.68	10.42	10.76	3,078,000	10.575	0.00%
2025-10-22	10.68	10.67	10.68	10.58	10.96	1,681,850	17,909,908	10.649	10.68	10.67	10.68	10.58	10.96	1,681,850	10.649	-0.84%
2025-10-21	10.77	10.77	10.80	10.70	10.99	5,640,600	61,349,862	10.877	10.77	10.77	10.80	10.70	10.99	5,640,600	10.876	1.13%
2025-10-20	10.65	10.63	10.65	10.47	10.84	2,707,200	28,840,597	10.653	10.65	10.63	10.65	10.47	10.84	2,707,200	10.653	1.82%
2025-10-17	10.46	10.45	10.46	10.36	10.96	4,165,916	44,105,033	10.587	10.46	10.45	10.46	10.36	10.96	4,165,916	10.587	-3.33%
2025-10-16	10.82	10.80	10.82	10.68	11.04	4,086,600	44,300,307	10.840	10.82	10.80	10.82	10.68	11.04	4,086,600	10.840	0.28%
2025-10-15	10.79	10.78	10.79	10.50	10.80	4,425,200	47,301,961	10.689	10.79	10.78	10.79	10.50	10.80	4,425,200	10.689	3.35%
2025-10-14	10.56	10.50	10.56	10.45	11.11	4,716,400	50,973,583	10.808	10.44	10.38	10.44	10.33	10.98	4,770,521	10.685	-1.77%
2025-10-13	10.75	10.66	10.75	10.31	10.75	6,434,000	67,996,151	10.568	10.63	10.54	10.63	10.19	10.63	6,507,830	10.448	-1.47%
2025-10-10	10.91	10.85	10.91	10.81	11.27	5,016,650	55,223,259	11.008	10.79	10.73	10.79	10.69	11.14	5,074,216	10.883	-1.36%
2025-10-09	11.06	11.06	11.07	10.80	11.33	5,368,000	59,251,886	11.038	10.93	10.93	10.94	10.68	11.20	5,429,598	10.913	-0.54%
2025-10-08	11.12	11.09	11.12	10.88	11.13	719,720	7,892,432	10.966	10.99	10.96	10.99	10.76	11.00	727,979	10.842	-0.98%
2025-10-06	11.23	11.22	11.23	11.13	11.33	516,600	5,808,103	11.243	11.10	11.09	11.10	11.00	11.20	522,528	11.115	-0.18%
2025-10-03	11.25	11.19	11.25	11.06	11.38	596,280	6,703,483	11.242	11.12	11.06	11.12	10.93	11.25	603,122	11.115	-0.44%
2025-10-02	11.30	11.27	11.30	10.85	11.31	1,575,800	17,534,058	11.127	11.17	11.14	11.17	10.73	11.18	1,593,882	11.001	-0.26%
2025-09-30	11.33	11.33	11.35	11.03	11.37	8,644,200	97,182,677	11.243	11.20	11.20	11.22	10.90	11.24	8,743,392	11.115	2.26%
2025-09-29	11.08	11.08	11.10	10.28	11.29	11,667,200	127,707,183	10.946	10.95	10.95	10.97	10.16	11.16	11,801,081	10.822	7.68%
2025-09-26	10.29	10.28	10.29	10.26	10.53	3,427,400	35,679,390	10.410	10.17	10.16	10.17	10.14	10.41	3,466,729	10.292	-1.44%
2025-09-25	10.44	10.44	10.45	10.36	10.73	5,122,800	53,871,540	10.516	10.32	10.32	10.33	10.24	10.61	5,181,584	10.397	-0.38%
2025-09-24	10.48	10.48	10.49	10.33	10.66	3,570,600	37,522,316	10.509	10.36	10.36	10.37	10.21	10.54	3,611,573	10.389	0.58%
2025-09-23	10.42	10.41	10.42	10.28	10.82	3,341,774	34,818,639	10.419	10.30	10.29	10.30	10.16	10.70	3,380,121	10.301	-3.07%
2025-09-22	10.75	10.71	10.75	10.61	10.78	2,035,800	21,750,331	10.684	10.63	10.59	10.63	10.49	10.66	2,059,161	10.563	0.19%
2025-09-19	10.73	10.69	10.73	10.64	10.98	3,721,200	39,939,625	10.733	10.61	10.57	10.61	10.52	10.86	3,763,901	10.611	-1.38%
2025-09-18	10.88	10.87	10.88	10.60	11.16	6,808,800	73,985,366	10.866	10.76	10.75	10.76	10.48	11.03	6,886,931	10.743	-1.89%
2025-09-17	11.09	11.06	11.09	10.90	11.18	4,776,000	52,803,334	11.056	10.96	10.93	10.96	10.78	11.05	4,830,804	10.931	1.93%
2025-09-16	10.88	10.87	10.88	10.80	11.22	4,609,600	50,401,213	10.934	10.76	10.75	10.76	10.68	11.09	4,662,495	10.810	-2.16%
2025-09-15	11.12	11.06	11.12	10.91	11.25	4,471,800	49,534,112	11.077	10.99	10.93	10.99	10.79	11.12	4,523,114	10.951	-0.71%
2025-09-12	11.20	11.17	11.20	11.12	11.36	4,749,840	53,207,606	11.202	11.07	11.04	11.07	10.99	11.23	4,804,344	11.075	-0.80%
2025-09-11	11.29	11.24	11.29	11.00	11.37	6,506,400	72,938,712	11.210	11.16	11.11	11.16	10.88	11.24	6,581,061	11.083	1.35%
2025-09-10	11.14	11.13	11.14	10.96	11.23	7,813,000	86,885,026	11.121	11.01	11.00	11.01	10.84	11.10	7,902,654	10.994	1.64%
2025-09-09	10.96	10.93	10.96	10.33	10.99	14,724,000	159,009,961	10.799	10.84	10.81	10.84	10.21	10.87	14,892,957	10.677	4.98%
2025-09-08	10.44	10.43	10.44	10.32	10.48	3,207,400	33,365,401	10.403	10.32	10.31	10.32	10.20	10.36	3,244,205	10.285	-0.10%
2025-09-05	10.45	10.41	10.45	10.17	10.45	5,539,000	57,149,775	10.318	10.33	10.29	10.33	10.05	10.33	5,602,560	10.201	1.65%
2025-09-04	10.28	10.25	10.28	10.09	10.39	5,521,200	56,533,076	10.239	10.16	10.13	10.16	9.976	10.27	5,584,556	10.123	0.19%
2025-09-03	10.26	10.25	10.26	10.17	10.69	5,774,400	59,419,913	10.290	10.14	10.13	10.14	10.05	10.57	5,840,661	10.173	-2.66%
2025-09-02	10.54	10.52	10.54	10.38	10.77	8,526,400	89,694,166	10.520	10.42	10.40	10.42	10.26	10.65	8,624,240	10.400	-1.59%
2025-09-01	10.71	10.68	10.71	10.59	11.06	9,027,800	96,890,375	10.732	10.59	10.56	10.59	10.47	10.93	9,131,394	10.611	-1.38%
2025-08-29	10.86	10.84	10.86	10.84	11.35	9,640,600	107,005,916	11.100	10.74	10.72	10.74	10.72	11.22	9,751,226	10.974	-1.18%
2025-08-28	10.99	10.99	11.00	10.66	11.10	8,940,800	97,191,256	10.871	10.87	10.87	10.88	10.54	10.97	9,043,395	10.747	2.04%
2025-08-27	10.77	10.76	10.77	10.71	11.37	16,576,670	182,989,552	11.039	10.65	10.64	10.65	10.59	11.24	16,766,887	10.914	-4.18%
2025-08-26	11.24	11.22	11.24	11.21	11.69	12,269,000	140,100,150	11.419	11.11	11.09	11.11	11.08	11.56	12,409,786	11.289	-3.85%
2025-08-25	11.69	11.64	11.69	11.50	12.19	30,151,200	354,701,878	11.764	11.56	11.51	11.56	11.37	12.05	30,497,184	11.631	-2.01%
2025-08-22	11.93	11.93	11.94	11.19	12.22	44,457,600	525,152,142	11.812	11.79	11.79	11.80	11.06	12.08	44,967,749	11.678	5.76%
2025-08-21	11.28	11.23	11.28	11.01	11.58	7,376,200	82,917,718	11.241	11.15	11.10	11.15	10.89	11.45	7,460,842	11.114	0.53%
2025-08-20	11.22	11.20	11.22	10.95	11.29	5,516,600	61,259,288	11.105	11.09	11.07	11.09	10.83	11.16	5,579,903	10.979	-0.62%
2025-08-19	11.29	11.28	11.29	11.26	11.75	8,959,800	102,550,300	11.446	11.16	11.15	11.16	11.13	11.62	9,062,613	11.316	-3.09%
2025-08-18	11.65	11.64	11.65	11.55	11.96	17,742,000	208,395,220	11.746	11.52	11.51	11.52	11.42	11.82	17,945,589	11.613	-0.26%
2025-08-15	11.68	11.67	11.68	11.10	11.87	17,830,400	208,066,599	11.669	11.55	11.54	11.55	10.97	11.74	18,035,003	11.537	4.01%
2025-08-14	11.23	11.22	11.23	11.00	11.57	8,451,400	95,403,904	11.289	11.10	11.09	11.10	10.88	11.44	8,548,380	11.160	0.36%
2025-08-13	11.19	11.18	11.19	10.87	11.36	9,260,800	103,304,410	11.155	11.06	11.05	11.06	10.75	11.23	9,367,067	11.028	1.45%
2025-08-12	11.03	11.01	11.03	10.55	11.03	5,705,200	61,892,627	10.849	10.90	10.89	10.90	10.43	10.90	5,770,667	10.725	3.28%
2025-08-11	10.68	10.65	10.68	10.40	10.79	4,684,000	49,694,103	10.609	10.56	10.53	10.56	10.28	10.67	4,737,749	10.489	2.20%
2025-08-08	10.45	10.44	10.45	10.34	10.64	4,025,000	42,250,588	10.497	10.33	10.32	10.33	10.22	10.52	4,071,187	10.378	-1.79%
2025-08-07	10.64	10.60	10.64	10.47	10.86	6,533,400	69,585,884	10.651	10.52	10.48	10.52	10.35	10.74	6,608,371	10.530	-0.56%
2025-08-06	10.70	10.63	10.70	10.53	10.72	3,086,518	32,806,696	10.629	10.58	10.51	10.58	10.41	10.60	3,121,936	10.508	0.19%
2025-08-05	10.68	10.65	10.68	10.41	10.72	5,545,800	58,802,820	10.603	10.56	10.53	10.56	10.29	10.60	5,609,438	10.483	2.89%
2025-08-04	10.38	10.38	10.39	10.04	10.44	4,928,400	50,726,570	10.293	10.26	10.26	10.27	9.926	10.32	4,984,953	10.176	0.39%
2025-08-01	10.34	10.32	10.34	10.16	10.56	7,436,500	77,029,978	10.358	10.22	10.20	10.22	10.04	10.44	7,521,834	10.241	-1.15%
2025-07-31	10.46	10.42	10.46	10.40	11.08	11,381,200	120,751,824	10.610	10.34	10.30	10.34	10.28	10.95	11,511,799	10.489	-5.08%
2025-07-30	11.02	11.00	11.02	10.68	11.20	11,847,400	130,120,774	10.983	10.89	10.88	10.89	10.56	11.07	11,983,348	10.858	-1.61%
2025-07-29	11.20	11.18	11.20	10.60	11.34	15,674,000	172,247,107	10.989	11.07	11.05	11.07	10.48	11.21	15,853,859	10.865	1.08%
2025-07-28	11.08	11.06	11.08	10.94	11.60	14,554,600	163,747,867	11.251	10.95	10.93	10.95	10.82	11.47	14,721,613	11.123	-0.36%
2025-07-25	11.12	11.10	11.12	10.80	11.30	16,339,800	181,115,386	11.084	10.99	10.97	10.99	10.68	11.17	16,527,299	10.959	1.28%
2025-07-24	10.98	10.94	10.98	10.40	11.08	17,311,100	186,748,466	10.788	10.86	10.82	10.86	10.28	10.95	17,509,744	10.665	4.77%
2025-07-23	10.48	10.46	10.48	10.18	10.66	18,994,500	198,482,583	10.450	10.36	10.34	10.36	10.06	10.54	19,212,461	10.331	1.95%
2025-07-22	10.28	10.26	10.28	9.990	10.40	12,122,600	123,272,030	10.169	10.16	10.14	10.16	9.877	10.28	12,261,706	10.053	-1.15%
2025-07-21	10.40	10.38	10.40	9.920	10.46	13,943,600	143,321,149	10.279	10.28	10.26	10.28	9.807	10.34	14,103,602	10.162	3.38%
2025-07-18	10.06	10.02	10.06	9.750	10.12	11,415,000	113,430,722	9.9370	9.946	9.906	9.946	9.639	10.01	11,545,987	9.8243	2.76%
2025-07-17	9.790	9.750	9.790	9.590	9.840	6,465,000	62,827,061	9.7180	9.679	9.639	9.679	9.481	9.728	6,539,186	9.6078	0.00%
2025-07-16	9.790	9.730	9.790	9.430	9.850	10,546,000	102,045,262	9.6762	9.679	9.620	9.679	9.323	9.738	10,667,015	9.5664	1.03%
2025-07-15	9.690	9.680	9.690	9.410	9.880	14,060,000	135,084,288	9.6077	9.580	9.570	9.580	9.303	9.768	14,221,338	9.4987	-0.10%
2025-07-14	9.700	9.680	9.700	9.530	9.970	12,738,400	123,453,834	9.6915	9.590	9.570	9.590	9.422	9.857	12,884,573	9.5815	-0.21%
2025-07-11	9.720	9.630	9.720	9.140	9.980	37,267,304	362,790,719	9.7348	9.610	9.521	9.610	9.036	9.867	37,694,945	9.6244	6.11%
2025-07-10	9.160	9.150	9.160	8.780	9.220	12,315,400	111,671,926	9.0677	9.056	9.046	9.056	8.680	9.115	12,456,719	8.9648	3.50%
2025-07-09	8.850	8.840	8.850	8.750	9.060	7,977,800	70,941,798	8.8924	8.750	8.740	8.750	8.651	8.957	8,069,345	8.7915	-1.67%
2025-07-08	9.000	8.980	9.000	8.750	9.000	8,012,000	71,221,232	8.8893	8.898	8.878	8.898	8.651	8.898	8,103,937	8.7885	2.39%
2025-07-07	8.790	8.760	8.790	8.660	8.830	5,082,600	44,420,900	8.7398	8.690	8.661	8.690	8.562	8.730	5,140,923	8.6406	0.00%
2025-07-04	8.790	8.780	8.790	8.620	9.080	12,341,200	109,422,051	8.8664	8.690	8.680	8.690	8.522	8.977	12,482,815	8.7658	-0.68%
2025-07-03	8.850	8.820	8.850	8.590	8.880	10,989,800	96,301,836	8.7628	8.750	8.720	8.750	8.493	8.779	11,115,908	8.6634	2.79%
2025-07-02	8.610	8.600	8.610	8.560	8.820	6,302,000	54,284,484	8.6139	8.512	8.502	8.512	8.463	8.720	6,374,315	8.5161	-1.15%
2025-06-30	8.710	8.700	8.710	8.600	8.910	7,370,400	64,258,255	8.7184	8.611	8.601	8.611	8.502	8.809	7,454,975	8.6195	-0.70%
2025-06-27	8.890	8.880	8.890	8.780	9.330	17,762,800	160,232,432	9.0207	8.672	8.662	8.672	8.564	9.101	18,209,821	8.7992	-1.11%
2025-06-26	8.990	8.960	8.990	8.910	9.790	35,285,800	325,608,848	9.2278	8.769	8.740	8.769	8.691	9.550	36,173,808	9.0012	-4.67%
2025-06-25	9.430	9.420	9.430	8.670	9.490	33,793,342	309,669,663	9.1636	9.199	9.189	9.199	8.457	9.257	34,643,790	8.9387	9.02%
2025-06-24	8.650	8.630	8.650	8.270	8.720	12,944,700	110,680,506	8.5503	8.438	8.418	8.438	8.067	8.506	13,270,468	8.3404	5.75%
2025-06-23	8.180	8.180	8.190	7.860	8.340	7,039,200	57,320,789	8.1431	7.979	7.979	7.989	7.667	8.135	7,216,350	7.9432	2.63%
2025-06-20	7.970	7.970	7.980	7.850	8.090	7,991,157	63,637,231	7.9635	7.774	7.774	7.784	7.657	7.891	8,192,264	7.7680	0.50%
2025-06-19	7.930	7.910	7.930	7.850	8.410	7,318,400	58,821,900	8.0375	7.735	7.716	7.735	7.657	8.204	7,502,576	7.8402	-5.03%
2025-06-18	8.350	8.350	8.360	8.280	8.720	8,419,800	70,705,825	8.3976	8.145	8.145	8.155	8.077	8.506	8,631,694	8.1914	-4.24%
2025-06-17	8.720	8.710	8.720	8.580	8.800	6,088,800	52,844,833	8.6790	8.506	8.496	8.506	8.369	8.584	6,242,032	8.4660	-0.23%
2025-06-16	8.740	8.740	8.750	8.200	8.760	9,614,600	82,656,919	8.5970	8.525	8.525	8.535	7.999	8.545	9,856,563	8.3860	5.43%
2025-06-13	8.290	8.290	8.340	8.290	8.520	8,813,200	73,927,355	8.3883	8.086	8.086	8.135	8.086	8.311	9,034,994	8.1823	-2.36%
2025-06-12	8.490	8.490	8.500	8.390	8.690	11,850,400	101,006,404	8.5235	8.282	8.282	8.291	8.184	8.477	12,148,629	8.3142	0.00%
2025-06-11	8.490	8.480	8.490	7.880	8.770	23,085,300	194,627,740	8.4308	8.282	8.272	8.282	7.687	8.555	23,666,268	8.2238	6.26%
2025-06-10	7.990	7.980	7.990	7.780	8.080	7,490,600	59,546,351	7.9495	7.794	7.784	7.794	7.589	7.882	7,679,110	7.7543	0.00%
2025-06-09	7.990	7.990	8.000	7.700	8.100	15,617,200	124,271,707	7.9574	7.794	7.794	7.804	7.511	7.901	16,010,225	7.7620	5.27%
2025-06-06	7.590	7.590	7.600	7.550	7.850	5,531,600	42,176,080	7.6246	7.404	7.404	7.413	7.365	7.657	5,670,809	7.4374	-1.94%
2025-06-05	7.740	7.740	7.760	7.570	7.850	18,447,600	142,151,432	7.7057	7.550	7.550	7.570	7.384	7.657	18,911,855	7.5165	2.52%
2025-06-04	7.550	7.550	7.560	7.210	7.880	38,176,400	291,188,132	7.6274	7.365	7.365	7.374	7.033	7.687	39,137,153	7.4402	4.72%
2025-06-03	7.210	7.200	7.210	7.040	7.500	9,927,500	72,314,094	7.2842	7.033	7.023	7.033	6.867	7.316	10,177,337	7.1054	4.34%
2025-06-02	6.910	6.910	6.960	6.760	7.120	1,124,800	7,696,181	6.8423	6.740	6.740	6.789	6.594	6.945	1,153,107	6.6743	-2.95%
2025-05-30	7.120	7.100	7.120	7.050	7.180	2,830,600	20,070,610	7.0906	6.945	6.926	6.945	6.877	7.004	2,901,835	6.9165	-0.84%
2025-05-29	7.180	7.170	7.180	7.030	7.180	2,948,600	21,052,404	7.1398	7.004	6.994	7.004	6.857	7.004	3,022,805	6.9645	2.28%
2025-05-28	7.020	7.020	7.030	7.010	7.070	731,200	5,141,272	7.0313	6.848	6.848	6.857	6.838	6.896	749,601	6.8587	-0.14%
2025-05-27	7.030	7.020	7.030	6.990	7.110	2,436,200	17,129,145	7.0311	6.857	6.848	6.857	6.818	6.935	2,497,510	6.8585	-0.71%
2025-05-26	7.080	7.080	7.100	7.060	7.190	1,004,170	7,137,906	7.1083	6.906	6.906	6.926	6.887	7.013	1,029,441	6.9338	-0.28%
2025-05-23	7.100	7.100	7.110	7.050	7.230	1,830,570	13,072,800	7.1414	6.926	6.926	6.935	6.877	7.053	1,876,638	6.9661	-0.42%
2025-05-22	7.130	7.100	7.130	7.050	7.240	1,541,600	10,955,617	7.1067	6.955	6.926	6.955	6.877	7.062	1,580,396	6.9322	-0.83%
2025-05-21	7.190	7.180	7.190	7.160	7.240	1,494,400	10,757,773	7.1987	7.013	7.004	7.013	6.984	7.062	1,532,008	7.0220	0.00%
2025-05-20	7.190	7.190	7.200	7.100	7.240	1,527,000	10,959,012	7.1768	7.013	7.013	7.023	6.926	7.062	1,565,429	7.0006	0.00%
2025-05-19	7.190	7.140	7.190	7.110	7.240	1,469,600	10,538,623	7.1711	7.013	6.965	7.013	6.935	7.062	1,506,584	6.9950	0.42%
2025-05-16	7.160	7.160	7.200	7.160	7.300	1,403,400	10,127,315	7.2163	6.984	6.984	7.023	6.984	7.121	1,438,718	7.0391	-1.38%
2025-05-15	7.260	7.250	7.260	7.260	7.450	1,669,731	12,229,357	7.3241	7.082	7.072	7.082	7.082	7.267	1,711,752	7.1444	-1.76%
2025-05-14	7.390	7.390	7.400	7.110	7.560	5,941,200	43,750,551	7.3639	7.209	7.209	7.218	6.935	7.374	6,090,717	7.1832	3.65%
2025-05-13	7.130	7.130	7.140	7.130	7.300	1,826,800	13,113,841	7.1786	6.955	6.955	6.965	6.955	7.121	1,872,774	7.0024	-2.06%
2025-05-12	7.280	7.280	7.290	6.980	7.320	4,565,200	32,831,725	7.1917	7.101	7.101	7.111	6.809	7.140	4,680,089	7.0152	4.90%
2025-05-09	6.940	6.920	6.940	6.910	7.040	1,245,600	8,681,119	6.9694	6.770	6.750	6.770	6.740	6.867	1,276,947	6.7983	-1.14%
2025-05-08	7.020	7.020	7.050	7.010	7.140	1,844,400	13,048,622	7.0747	6.848	6.848	6.877	6.838	6.965	1,890,816	6.9011	0.14%
2025-05-07	7.010	7.000	7.010	7.000	7.360	5,442,975	38,951,644	7.1563	6.838	6.828	6.838	6.828	7.179	5,579,954	6.9806	0.57%
2025-05-06	6.970	6.970	6.990	6.730	7.010	3,716,000	25,771,628	6.9353	6.799	6.799	6.818	6.565	6.838	3,809,517	6.7651	0.58%
2025-05-02	6.930	6.930	6.950	6.770	6.950	580,600	3,995,515	6.8817	6.760	6.760	6.779	6.604	6.779	595,211	6.7128	2.51%
2025-04-30	6.760	6.760	6.800	6.760	6.900	4,503,800	30,731,352	6.8234	6.594	6.594	6.633	6.594	6.731	4,617,143	6.6559	-1.17%
2025-04-29	6.840	6.820	6.840	6.780	6.870	1,577,000	10,760,594	6.8235	6.672	6.653	6.672	6.614	6.701	1,616,687	6.6560	0.29%
2025-04-28	6.820	6.800	6.820	6.750	6.860	1,310,400	8,907,333	6.7974	6.653	6.633	6.653	6.584	6.692	1,343,378	6.6305	-0.87%
2025-04-25	6.880	6.870	6.880	6.790	6.930	2,222,200	15,250,945	6.8630	6.711	6.701	6.711	6.623	6.760	2,278,124	6.6945	1.18%
2025-04-24	6.800	6.790	6.800	6.740	6.870	1,129,400	7,669,530	6.7908	6.633	6.623	6.633	6.575	6.701	1,157,823	6.6241	-0.15%
2025-04-23	6.810	6.810	6.860	6.790	6.910	1,785,225	12,220,449	6.8453	6.643	6.643	6.692	6.623	6.740	1,830,152	6.6773	0.44%
2025-04-22	6.780	6.760	6.780	6.680	6.800	1,794,166	12,124,355	6.7577	6.614	6.594	6.614	6.516	6.633	1,839,318	6.5918	1.65%
2025-04-17	6.670	6.670	6.710	6.650	6.750	1,326,800	8,882,590	6.6947	6.506	6.506	6.545	6.487	6.584	1,360,190	6.5304	-0.15%
2025-04-16	6.680	6.650	6.680	6.580	6.830	1,775,000	11,820,263	6.6593	6.516	6.487	6.516	6.418	6.662	1,819,670	6.4958	-2.34%
2025-04-15	6.840	6.820	6.840	6.740	6.900	1,261,757	8,577,408	6.7980	6.672	6.653	6.672	6.575	6.731	1,293,511	6.6311	-0.15%
2025-04-14	6.850	6.850	6.870	6.840	6.970	1,858,600	12,832,215	6.9042	6.682	6.682	6.701	6.672	6.799	1,905,374	6.7347	0.88%
2025-04-11	6.790	6.790	6.810	6.650	6.980	4,323,800	29,527,013	6.8289	6.623	6.623	6.643	6.487	6.809	4,432,613	6.6613	1.34%
2025-04-10	6.700	6.700	6.740	6.700	7.030	3,909,800	26,888,190	6.8771	6.536	6.536	6.575	6.536	6.857	4,008,195	6.7083	0.30%
2025-04-09	6.680	6.670	6.680	6.180	6.740	5,810,200	37,881,147	6.5198	6.516	6.506	6.516	6.028	6.575	5,956,420	6.3597	2.77%
2025-04-08	6.500	6.440	6.500	6.290	6.530	6,957,600	44,658,894	6.4187	6.340	6.282	6.340	6.136	6.370	7,132,696	6.2612	3.34%
2025-04-07	6.290	6.220	6.290	6.010	7.070	13,139,000	83,800,801	6.3780	6.136	6.067	6.136	5.862	6.896	13,469,658	6.2214	-15.46%
2025-04-03	7.440	7.420	7.440	7.350	7.480	1,711,200	12,660,448	7.3986	7.257	7.238	7.257	7.170	7.296	1,754,264	7.2170	-0.40%
2025-04-02	7.470	7.460	7.470	7.390	7.540	2,265,800	16,945,131	7.4787	7.287	7.277	7.287	7.209	7.355	2,322,821	7.2951	0.81%
2025-04-01	7.410	7.410	7.450	7.350	7.500	2,252,400	16,705,292	7.4167	7.228	7.228	7.267	7.170	7.316	2,309,084	7.2346	0.68%
2025-03-31	7.360	7.350	7.360	7.300	7.600	3,870,600	28,644,278	7.4005	7.179	7.170	7.179	7.121	7.413	3,968,008	7.2188	-3.79%
2025-03-28	7.650	7.620	7.660	7.580	7.780	2,476,800	18,960,296	7.6552	7.462	7.433	7.472	7.394	7.589	2,539,132	7.4672	-1.03%
2025-03-27	7.730	7.730	7.740	7.670	7.810	2,041,800	15,839,869	7.7578	7.540	7.540	7.550	7.482	7.618	2,093,184	7.5674	-0.13%
2025-03-26	7.740	7.730	7.740	7.670	7.810	2,466,800	19,083,729	7.7362	7.550	7.540	7.550	7.482	7.618	2,528,880	7.5463	0.00%
2025-03-25	7.740	7.740	7.750	7.730	7.880	2,210,200	17,222,471	7.7923	7.550	7.550	7.560	7.540	7.687	2,265,822	7.6010	-1.78%
2025-03-24	7.880	7.860	7.880	7.740	7.890	2,414,600	18,898,186	7.8266	7.687	7.667	7.687	7.550	7.696	2,475,366	7.6345	0.38%
2025-03-21	7.850	7.820	7.850	7.820	8.120	3,642,999	28,828,362	7.9134	7.657	7.628	7.657	7.628	7.921	3,734,679	7.7191	-2.61%
2025-03-20	8.060	8.040	8.060	8.030	8.200	3,105,400	25,195,954	8.1136	7.862	7.843	7.862	7.833	7.999	3,183,551	7.9144	-1.10%
2025-03-19	8.150	8.140	8.150	8.070	8.210	2,695,000	21,986,025	8.1581	7.950	7.940	7.950	7.872	8.008	2,762,823	7.9578	-0.61%
2025-03-18	8.200	8.190	8.200	8.100	8.270	3,567,400	29,203,320	8.1862	7.999	7.989	7.999	7.901	8.067	3,657,178	7.9852	0.12%
2025-03-17	8.190	8.180	8.190	8.130	8.300	2,671,600	21,895,765	8.1957	7.989	7.979	7.989	7.930	8.096	2,738,834	7.9946	0.12%
2025-03-14	8.180	8.170	8.180	7.880	8.310	10,915,400	89,257,126	8.1772	7.979	7.969	7.979	7.687	8.106	11,190,099	7.9764	3.28%
2025-03-13	7.920	7.910	7.920	7.780	8.110	3,580,800	28,274,584	7.8962	7.726	7.716	7.726	7.589	7.911	3,670,915	7.7023	-0.75%
2025-03-12	7.980	7.980	7.990	7.900	8.250	6,696,400	53,921,003	8.0522	7.784	7.784	7.794	7.706	8.047	6,864,923	7.8546	0.88%
2025-03-11	7.910	7.890	7.910	7.720	7.920	3,986,800	31,071,410	7.7936	7.716	7.696	7.716	7.530	7.726	4,087,132	7.6023	0.00%
2025-03-10	7.910	7.910	7.920	7.770	7.950	2,831,200	22,270,097	7.8660	7.716	7.716	7.726	7.579	7.755	2,902,450	7.6729	0.25%
2025-03-07	7.890	7.880	7.890	7.870	8.020	4,272,400	33,946,308	7.9455	7.696	7.687	7.696	7.677	7.823	4,379,920	7.7504	-1.25%
2025-03-06	7.990	7.990	8.000	7.850	8.060	9,119,500	72,877,284	7.9914	7.794	7.794	7.804	7.657	7.862	9,349,003	7.7952	2.44%
2025-03-05	7.800	7.800	7.810	7.650	7.860	4,259,400	33,058,011	7.7612	7.609	7.609	7.618	7.462	7.667	4,366,593	7.5707	1.96%
2025-03-04	7.650	7.630	7.650	7.530	7.680	2,651,800	20,201,558	7.6181	7.462	7.443	7.462	7.345	7.491	2,718,536	7.4310	0.26%
2025-03-03	7.630	7.620	7.630	7.550	7.870	3,674,509	28,402,737	7.7297	7.443	7.433	7.443	7.365	7.677	3,766,982	7.5399	-0.65%
2025-02-28	7.680	7.680	7.700	7.620	8.200	8,793,800	69,346,460	7.8858	7.491	7.491	7.511	7.433	7.999	9,015,106	7.6923	-4.71%
2025-02-27	8.060	8.020	8.060	7.800	8.160	12,558,803	99,992,281	7.9619	7.862	7.823	7.862	7.609	7.960	12,874,860	7.7665	-2.30%
2025-02-26	8.250	8.230	8.250	7.660	8.260	15,774,800	127,242,807	8.0662	8.047	8.028	8.047	7.472	8.057	16,171,791	7.8682	8.13%
2025-02-25	7.630	7.630	7.640	7.630	7.820	3,964,600	30,563,085	7.7090	7.443	7.443	7.452	7.443	7.628	4,064,374	7.5198	-3.78%
2025-02-24	7.930	7.910	7.930	7.750	8.040	6,583,410	52,210,822	7.9307	7.735	7.716	7.735	7.560	7.843	6,749,089	7.7360	0.51%
2025-02-21	7.890	7.880	7.890	7.490	7.910	8,644,241	67,129,506	7.7658	7.696	7.687	7.696	7.306	7.716	8,861,783	7.5752	4.09%
2025-02-20	7.580	7.580	7.600	7.560	7.740	2,851,400	21,761,139	7.6317	7.394	7.394	7.413	7.374	7.550	2,923,159	7.4444	-2.07%
2025-02-19	7.740	7.740	7.750	7.510	7.810	4,221,131	32,488,405	7.6966	7.550	7.550	7.560	7.326	7.618	4,327,361	7.5077	1.44%
2025-02-18	7.630	7.630	7.640	7.530	7.820	3,062,131	23,495,721	7.6730	7.443	7.443	7.452	7.345	7.628	3,139,193	7.4846	-1.80%
2025-02-17	7.770	7.760	7.770	7.690	7.990	5,079,400	39,793,214	7.8342	7.579	7.570	7.579	7.501	7.794	5,207,229	7.6419	0.91%
2025-02-14	7.700	7.700	7.710	7.440	7.710	4,998,800	37,995,652	7.6010	7.511	7.511	7.521	7.257	7.521	5,124,601	7.4144	3.22%
2025-02-13	7.460	7.460	7.480	7.460	7.870	4,320,800	33,182,440	7.6797	7.277	7.277	7.296	7.277	7.677	4,429,538	7.4912	-3.99%
2025-02-12	7.770	7.770	7.790	7.550	7.790	3,767,800	28,911,795	7.6734	7.579	7.579	7.599	7.365	7.599	3,862,621	7.4850	2.51%
2025-02-11	7.580	7.580	7.600	7.580	7.830	2,471,400	18,879,215	7.6391	7.394	7.394	7.413	7.394	7.638	2,533,596	7.4516	-2.32%
2025-02-10	7.760	7.750	7.760	7.640	7.800	2,872,600	22,212,876	7.7327	7.570	7.560	7.570	7.452	7.609	2,944,892	7.5428	0.65%
2025-02-07	7.710	7.710	7.720	7.480	7.870	6,534,200	50,322,117	7.7013	7.521	7.521	7.530	7.296	7.677	6,698,641	7.5123	2.25%
2025-02-06	7.540	7.520	7.540	7.370	7.580	2,649,800	19,842,312	7.4882	7.355	7.335	7.355	7.189	7.394	2,716,485	7.3044	1.21%
2025-02-05	7.450	7.450	7.490	7.430	7.660	2,169,400	16,230,087	7.4814	7.267	7.267	7.306	7.248	7.472	2,223,995	7.2977	-2.61%
2025-02-04	7.650	7.640	7.660	7.330	7.700	1,066,001	8,103,749	7.6020	7.462	7.452	7.472	7.150	7.511	1,092,828	7.4154	2.82%
2025-02-03	7.440	7.400	7.440	7.110	7.520	714,200	5,175,864	7.2471	7.257	7.218	7.257	6.935	7.335	732,174	7.0692	-1.33%
2025-01-28	7.540	7.540	7.560	7.010	7.700	299,000	2,243,865	7.5046	7.355	7.355	7.374	6.838	7.511	306,525	7.3203	-0.40%
2025-01-27	7.570	7.570	7.590	7.570	7.730	2,434,000	18,612,933	7.6471	7.384	7.384	7.404	7.384	7.540	2,495,254	7.4593	-0.79%
2025-01-24	7.630	7.620	7.630	7.520	7.680	2,238,200	17,076,603	7.6296	7.443	7.433	7.443	7.335	7.491	2,294,527	7.4423	1.60%
2025-01-23	7.510	7.500	7.510	7.450	7.780	4,159,600	31,716,030	7.6248	7.326	7.316	7.326	7.267	7.589	4,264,281	7.4376	1.49%
2025-01-22	7.400	7.380	7.400	7.340	7.500	1,434,400	10,594,307	7.3859	7.218	7.199	7.218	7.160	7.316	1,470,498	7.2046	-1.33%
2025-01-21	7.500	7.480	7.500	7.420	7.600	2,019,800	15,151,730	7.5016	7.316	7.296	7.316	7.238	7.413	2,070,631	7.3174	0.94%
2025-01-20	7.430	7.430	7.450	7.400	7.600	2,482,400	18,576,487	7.4833	7.248	7.248	7.267	7.218	7.413	2,544,872	7.2996	0.68%
2025-01-17	7.380	7.380	7.420	7.270	7.460	1,641,600	12,159,801	7.4073	7.199	7.199	7.238	7.092	7.277	1,682,913	7.2254	-0.14%
2025-01-16	7.390	7.370	7.390	7.310	7.580	2,545,200	18,949,884	7.4453	7.209	7.189	7.209	7.131	7.394	2,609,253	7.2626	0.00%
2025-01-15	7.390	7.380	7.390	7.350	7.470	1,161,600	8,611,743	7.4137	7.209	7.199	7.209	7.170	7.287	1,190,833	7.2317	-1.07%
2025-01-14	7.470	7.450	7.470	7.130	7.470	3,684,554	27,159,112	7.3711	7.287	7.267	7.287	6.955	7.287	3,777,280	7.1901	4.48%
2025-01-13	7.150	7.110	7.150	6.960	7.180	2,148,154	15,238,231	7.0936	6.974	6.935	6.974	6.789	7.004	2,202,215	6.9195	0.70%
2025-01-10	7.100	7.030	7.100	7.020	7.200	1,905,400	13,477,530	7.0733	6.926	6.857	6.926	6.848	7.023	1,953,352	6.8997	-1.25%
2025-01-09	7.190	7.140	7.190	7.080	7.220	1,682,200	12,061,073	7.1698	7.013	6.965	7.013	6.906	7.043	1,724,535	6.9938	0.56%
2025-01-08	7.150	7.150	7.160	7.050	7.380	4,296,400	30,860,392	7.1828	6.974	6.974	6.984	6.877	7.199	4,404,524	7.0065	-1.65%
2025-01-07	7.270	7.270	7.280	7.140	7.380	1,756,800	12,755,467	7.2606	7.092	7.092	7.101	6.965	7.199	1,801,012	7.0824	-0.41%
2025-01-06	7.300	7.300	7.330	7.220	7.420	2,249,000	16,440,878	7.3103	7.121	7.121	7.150	7.043	7.238	2,305,599	7.1308	-0.27%
2025-01-03	7.320	7.310	7.320	7.270	7.540	3,300,400	24,373,582	7.3850	7.140	7.131	7.140	7.092	7.355	3,383,458	7.2037	-1.61%
2025-01-02	7.440	7.440	7.450	7.430	7.960	5,756,200	43,871,944	7.6217	7.257	7.257	7.267	7.248	7.765	5,901,061	7.4346	-7.00%
2024-12-31	8.000	7.980	8.000	7.950	8.180	2,241,200	17,999,688	8.0313	7.804	7.784	7.804	7.755	7.979	2,297,602	7.8341	-1.96%
2024-12-30	8.160	8.150	8.170	8.100	8.300	2,422,400	19,746,808	8.1518	7.960	7.950	7.969	7.901	8.096	2,483,362	7.9516	-0.97%
2024-12-27	8.240	8.210	8.240	7.980	8.310	5,513,400	45,024,408	8.1664	8.038	8.008	8.038	7.784	8.106	5,652,151	7.9659	1.60%
2024-12-24	8.110	8.050	8.110	8.020	8.160	1,319,800	10,701,644	8.1085	7.911	7.852	7.911	7.823	7.960	1,353,014	7.9095	1.00%
2024-12-23	8.030	7.980	8.030	7.960	8.170	3,278,610	26,362,427	8.0407	7.833	7.784	7.833	7.765	7.969	3,361,120	7.8433	0.12%
2024-12-20	8.020	8.020	8.100	8.020	8.180	3,319,831	26,815,322	8.0773	7.823	7.823	7.901	7.823	7.979	3,403,378	7.8790	-0.87%
2024-12-19	8.090	8.070	8.090	8.010	8.150	2,628,400	21,234,111	8.0787	7.891	7.872	7.891	7.813	7.950	2,694,547	7.8804	-1.58%
2024-12-18	8.220	8.160	8.220	8.110	8.250	3,220,500	26,306,986	8.1686	8.018	7.960	8.018	7.911	8.047	3,301,548	7.9681	0.61%
2024-12-17	8.170	8.130	8.170	8.100	8.340	3,931,900	32,112,838	8.1673	7.969	7.930	7.969	7.901	8.135	4,030,851	7.9668	0.25%
2024-12-16	8.150	8.150	8.160	8.140	8.480	4,386,600	36,049,061	8.2180	7.950	7.950	7.960	7.940	8.272	4,496,994	8.0163	-3.89%
2024-12-13	8.480	8.470	8.480	8.220	8.630	6,288,600	52,668,576	8.3752	8.272	8.262	8.272	8.018	8.418	6,446,860	8.1696	-2.19%
2024-12-12	8.670	8.650	8.670	8.480	8.930	8,378,610	73,091,777	8.7236	8.457	8.438	8.457	8.272	8.711	8,589,467	8.5095	1.40%
2024-12-11	8.550	8.510	8.550	8.500	8.750	8,137,600	70,178,098	8.6239	8.340	8.301	8.340	8.291	8.535	8,342,392	8.4122	-0.23%
2024-12-10	8.570	8.560	8.570	8.550	9.720	23,560,810	212,809,156	9.0323	8.360	8.350	8.360	8.340	9.481	24,153,745	8.8106	-5.82%
2024-12-09	9.100	9.060	9.100	8.350	9.140	15,014,400	130,552,700	8.6952	8.877	8.838	8.877	8.145	8.916	15,392,255	8.4817	7.82%
2024-12-06	8.440	8.430	8.440	8.260	8.580	7,808,400	66,238,923	8.4830	8.233	8.223	8.233	8.057	8.369	8,004,907	8.2748	0.60%
2024-12-05	8.390	8.380	8.390	8.120	8.450	8,910,000	74,184,162	8.3259	8.184	8.174	8.184	7.921	8.243	9,134,230	8.1216	2.82%
2024-12-04	8.160	8.160	8.190	8.070	8.330	3,056,600	24,998,386	8.1785	7.960	7.960	7.989	7.872	8.126	3,133,523	7.9777	-1.45%
2024-12-03	8.280	8.230	8.280	8.120	8.300	3,423,637	28,143,895	8.2205	8.077	8.028	8.077	7.921	8.096	3,509,797	8.0187	0.12%
2024-12-02	8.270	8.240	8.270	8.120	8.350	6,723,800	55,247,130	8.2167	8.067	8.038	8.067	7.921	8.145	6,893,012	8.0149	1.57%
2024-11-29	8.240	8.220	8.240	7.800	8.600	15,958,700	131,789,725	8.2582	7.942	7.923	7.942	7.518	8.289	16,556,974	7.9598	5.64%
2024-11-28	7.800	7.800	7.830	7.800	8.080	6,015,000	47,550,563	7.9053	7.518	7.518	7.547	7.518	7.788	6,240,496	7.6197	-3.23%
2024-11-27	8.060	8.030	8.060	7.580	8.100	12,394,600	97,001,462	7.8261	7.769	7.740	7.769	7.306	7.807	12,859,260	7.5433	5.91%
2024-11-26	7.610	7.610	7.620	7.440	7.860	14,126,600	108,728,250	7.6967	7.335	7.335	7.345	7.171	7.576	14,656,191	7.4186	1.74%
2024-11-25	7.480	7.480	7.500	7.350	7.720	14,707,600	111,111,299	7.5547	7.210	7.210	7.229	7.084	7.441	15,258,972	7.2817	-0.27%
2024-11-22	7.500	7.450	7.510	7.290	8.070	15,291,800	117,754,999	7.7005	7.229	7.181	7.239	7.027	7.778	15,865,073	7.4223	-4.82%
2024-11-21	7.880	7.850	7.880	7.730	8.100	9,998,400	79,261,450	7.9274	7.595	7.566	7.595	7.451	7.807	10,373,229	7.6410	1.03%
2024-11-20	7.800	7.790	7.800	7.710	7.940	4,310,200	33,626,908	7.8017	7.518	7.509	7.518	7.431	7.653	4,471,785	7.5198	0.52%
2024-11-19	7.760	7.740	7.760	7.610	7.850	4,244,600	32,834,805	7.7357	7.480	7.460	7.480	7.335	7.566	4,403,725	7.4561	1.44%
2024-11-18	7.650	7.650	7.660	7.570	7.860	5,919,249	45,610,651	7.7055	7.374	7.374	7.383	7.296	7.576	6,141,155	7.4270	-0.26%
2024-11-15	7.670	7.660	7.670	7.650	8.150	14,972,800	118,005,359	7.8813	7.393	7.383	7.393	7.374	7.856	15,534,114	7.5965	-2.91%
2024-11-14	7.900	7.890	7.900	7.850	8.530	17,577,800	144,091,991	8.1974	7.615	7.605	7.615	7.566	8.222	18,236,773	7.9012	-1.74%
2024-11-13	8.040	8.020	8.040	7.790	8.130	6,204,400	49,415,845	7.9646	7.749	7.730	7.749	7.509	7.836	6,436,996	7.6768	0.25%
2024-11-12	8.020	8.010	8.020	7.930	8.570	9,871,310	80,502,917	8.1552	7.730	7.721	7.730	7.643	8.260	10,241,375	7.8606	-4.86%
2024-11-11	8.430	8.380	8.430	8.130	8.430	6,649,400	55,282,460	8.3139	8.125	8.077	8.125	7.836	8.125	6,898,679	8.0135	-1.40%
2024-11-08	8.550	8.540	8.550	8.510	9.390	15,582,200	136,690,346	8.7722	8.241	8.231	8.241	8.202	9.051	16,166,360	8.4552	-4.15%
2024-11-07	8.920	8.920	8.940	8.070	8.980	20,002,800	172,457,749	8.6217	8.598	8.598	8.617	7.778	8.656	20,752,683	8.3101	8.78%
2024-11-06	8.200	8.200	8.210	8.050	8.680	16,169,600	135,321,217	8.3689	7.904	7.904	7.913	7.759	8.366	16,775,781	8.0665	-2.96%
2024-11-05	8.450	8.450	8.460	7.720	8.470	19,771,700	163,267,750	8.2576	8.145	8.145	8.154	7.441	8.164	20,512,920	7.9593	8.75%
2024-11-04	7.770	7.770	7.800	7.580	7.900	7,740,000	59,944,808	7.7448	7.489	7.489	7.518	7.306	7.615	8,030,164	7.4650	3.32%
2024-11-01	7.520	7.520	7.530	7.430	7.720	7,225,000	54,788,119	7.5831	7.248	7.248	7.258	7.162	7.441	7,495,857	7.3091	-1.44%
2024-10-31	7.630	7.610	7.630	7.420	8.050	15,992,610	123,909,297	7.7479	7.354	7.335	7.354	7.152	7.759	16,592,156	7.4679	-1.29%
2024-10-30	7.730	7.700	7.730	7.590	7.940	5,857,610	45,278,958	7.7299	7.451	7.422	7.451	7.316	7.653	6,077,205	7.4506	-1.53%
2024-10-29	7.850	7.820	7.850	7.740	8.100	7,070,900	55,931,840	7.9101	7.566	7.537	7.566	7.460	7.807	7,335,980	7.6243	0.38%
2024-10-28	7.820	7.820	7.830	7.650	7.920	4,830,200	37,595,098	7.7833	7.537	7.537	7.547	7.374	7.634	5,011,279	7.5021	0.51%
2024-10-25	7.780	7.760	7.780	7.560	7.890	8,316,400	64,430,668	7.7474	7.499	7.480	7.499	7.287	7.605	8,628,173	7.4675	1.97%
2024-10-24	7.630	7.620	7.630	7.510	7.830	7,074,000	54,098,079	7.6475	7.354	7.345	7.354	7.239	7.547	7,339,197	7.3711	-1.55%
2024-10-23	7.750	7.750	7.760	7.650	8.060	10,938,350	85,608,470	7.8265	7.470	7.470	7.480	7.374	7.769	11,348,417	7.5436	0.65%
2024-10-22	7.700	7.700	7.770	7.600	7.940	9,925,700	76,684,821	7.7259	7.422	7.422	7.489	7.325	7.653	10,297,804	7.4467	0.52%
2024-10-21	7.660	7.660	7.730	7.540	8.040	16,958,000	132,257,186	7.7991	7.383	7.383	7.451	7.268	7.749	17,593,737	7.5173	-1.92%
2024-10-18	7.810	7.810	7.820	6.950	8.260	32,889,200	249,933,192	7.5992	7.528	7.528	7.537	6.699	7.962	34,122,180	7.3247	13.19%
2024-10-17	6.900	6.900	6.910	6.900	7.610	13,608,446	99,395,485	7.3040	6.651	6.651	6.660	6.651	7.335	14,118,612	7.0400	-4.03%
2024-10-16	7.190	7.170	7.190	6.890	7.350	11,993,500	85,671,586	7.1432	6.930	6.911	6.930	6.641	7.084	12,443,123	6.8851	3.01%
2024-10-15	6.980	6.980	7.030	6.940	7.570	14,643,000	106,478,163	7.2716	6.728	6.728	6.776	6.689	7.296	15,191,950	7.0089	-5.80%
2024-10-14	7.410	7.410	7.440	7.120	7.830	22,437,500	165,578,620	7.3795	7.142	7.142	7.171	6.863	7.547	23,278,658	7.1129	-4.02%
2024-10-10	7.720	7.720	7.790	7.640	8.480	26,370,000	209,903,982	7.9600	7.441	7.441	7.509	7.364	8.174	27,358,583	7.6723	-3.02%
2024-10-09	7.960	7.960	7.980	7.640	9.710	60,885,800	519,718,578	8.5360	7.672	7.672	7.692	7.364	9.359	63,168,343	8.2275	-13.85%
2024-10-08	9.240	9.230	9.240	8.590	13.52	77,450,400	822,703,966	10.622	8.906	8.896	8.906	8.280	13.03	80,353,932	10.239	-29.25%
2024-10-07	13.06	13.04	13.06	11.90	13.30	47,905,150	606,493,085	12.660	12.59	12.57	12.59	11.47	12.82	49,701,062	12.203	10.87%
2024-10-04	11.78	11.76	11.78	10.30	12.80	32,736,444	388,705,673	11.874	11.35	11.34	11.35	9.928	12.34	33,963,698	11.445	14.81%
2024-10-03	10.26	10.26	10.28	8.830	11.22	33,781,254	338,892,426	10.032	9.889	9.889	9.909	8.511	10.81	35,047,677	9.6695	-0.39%
2024-10-02	10.30	10.28	10.30	8.510	10.60	37,888,000	372,718,649	9.8374	9.928	9.909	9.928	8.202	10.22	39,308,380	9.4819	27.16%
2024-09-30	8.100	7.900	8.100	6.600	8.100	44,674,200	331,330,714	7.4166	7.807	7.615	7.807	6.362	7.807	46,348,987	7.1486	25.58%
2024-09-27	6.450	6.410	6.450	5.870	6.450	20,810,200	128,571,449	6.1783	6.217	6.178	6.217	5.658	6.217	21,590,352	5.9550	11.21%
2024-09-26	5.800	5.770	5.800	5.370	5.800	6,862,000	38,569,636	5.6208	5.590	5.562	5.590	5.176	5.590	7,119,249	5.4177	7.41%
2024-09-25	5.400	5.390	5.400	5.380	5.610	6,454,600	35,597,290	5.5150	5.205	5.195	5.205	5.186	5.407	6,696,576	5.3157	-0.37%
2024-09-24	5.420	5.420	5.430	5.110	5.440	6,742,000	35,917,990	5.3275	5.224	5.224	5.234	4.925	5.243	6,994,750	5.1350	6.69%
2024-09-23	5.080	5.060	5.080	5.010	5.130	890,885	4,530,038	5.0849	4.896	4.877	4.896	4.829	4.945	924,283	4.9011	0.40%
2024-09-20	5.060	5.060	5.070	4.970	5.060	1,425,200	7,159,368	5.0234	4.877	4.877	4.887	4.790	4.877	1,478,629	4.8419	1.20%
2024-09-19	5.000	4.990	5.000	4.900	5.010	1,345,000	6,693,662	4.9767	4.819	4.810	4.819	4.723	4.829	1,395,423	4.7969	2.04%
2024-09-17	4.900	4.880	4.900	4.880	4.970	42,600	208,562	4.8958	4.723	4.704	4.723	4.704	4.790	44,197	4.7189	0.41%
2024-09-16	4.880	4.850	4.880	4.830	5.000	42,800	209,034	4.8840	4.704	4.675	4.704	4.655	4.819	44,405	4.7075	-0.20%
2024-09-13	4.890	4.880	4.890	4.870	4.930	284,600	1,392,300	4.8921	4.713	4.704	4.713	4.694	4.752	295,269	4.7154	0.62%
2024-09-12	4.860	4.850	4.860	4.830	4.900	718,800	3,498,026	4.8665	4.684	4.675	4.684	4.655	4.723	745,747	4.6906	0.00%
2024-09-11	4.860	4.840	4.860	4.830	4.900	406,400	1,973,330	4.8556	4.684	4.665	4.684	4.655	4.723	421,635	4.6802	-1.02%
2024-09-10	4.910	4.890	4.910	4.850	4.950	638,600	3,123,116	4.8906	4.733	4.713	4.733	4.675	4.771	662,540	4.7138	-1.01%
2024-09-09	4.960	4.930	4.960	4.900	5.040	994,600	4,937,016	4.9638	4.781	4.752	4.781	4.723	4.858	1,031,886	4.7845	-0.80%
2024-09-05	5.000	5.000	5.010	4.960	5.030	651,600	3,253,366	4.9929	4.819	4.819	4.829	4.781	4.848	676,028	4.8125	0.20%
2024-09-04	4.990	4.970	4.990	4.950	5.040	607,200	3,029,962	4.9901	4.810	4.790	4.810	4.771	4.858	629,963	4.8097	-1.38%
2024-09-03	5.060	5.030	5.060	5.010	5.080	505,400	2,550,990	5.0475	4.877	4.848	4.877	4.829	4.896	524,347	4.8651	1.00%
2024-09-02	5.010	5.000	5.010	4.990	5.130	998,000	5,025,871	5.0359	4.829	4.819	4.829	4.810	4.945	1,035,414	4.8540	-1.76%
2024-08-30	5.100	5.090	5.100	5.010	5.190	2,868,600	14,721,212	5.1318	4.916	4.906	4.916	4.829	5.002	2,976,141	4.9464	2.00%
2024-08-29	5.000	5.000	5.010	4.920	5.020	438,400	2,187,940	4.9907	4.819	4.819	4.829	4.742	4.839	454,835	4.8104	0.40%
2024-08-28	4.980	4.960	4.980	4.960	5.020	299,600	1,490,526	4.9751	4.800	4.781	4.800	4.781	4.839	310,832	4.7953	0.00%
2024-08-27	4.980	4.980	5.000	4.950	5.050	1,012,800	5,054,576	4.9907	4.800	4.800	4.819	4.771	4.868	1,050,769	4.8104	-1.39%
2024-08-26	5.050	5.050	5.060	5.040	5.120	466,200	2,362,646	5.0679	4.868	4.868	4.877	4.858	4.935	483,677	4.8848	-0.79%
2024-08-23	5.090	5.050	5.090	5.000	5.100	814,600	4,119,832	5.0575	4.906	4.868	4.906	4.819	4.916	845,138	4.8747	-0.20%
2024-08-22	5.100	5.060	5.100	5.040	5.120	440,600	2,234,802	5.0722	4.916	4.877	4.916	4.858	4.935	457,118	4.8889	-0.39%
2024-08-21	5.120	5.090	5.120	5.070	5.120	575,200	2,932,952	5.0990	4.935	4.906	4.935	4.887	4.935	596,764	4.9148	0.00%
2024-08-20	5.120	5.050	5.120	5.050	5.120	1,041,000	5,306,424	5.0974	4.935	4.868	4.935	4.868	4.935	1,080,026	4.9132	0.99%
2024-08-19	5.070	5.070	5.080	5.070	5.140	1,161,200	5,926,806	5.1040	4.887	4.887	4.896	4.887	4.954	1,204,732	4.9196	-0.59%
2024-08-16	5.100	5.080	5.100	5.040	5.130	573,800	2,914,794	5.0798	4.916	4.896	4.916	4.858	4.945	595,311	4.8963	0.00%
2024-08-15	5.100	5.070	5.100	4.990	5.100	759,800	3,856,136	5.0752	4.916	4.887	4.916	4.810	4.916	788,284	4.8918	1.59%
2024-08-14	5.020	5.010	5.020	5.000	5.120	898,800	4,530,322	5.0404	4.839	4.829	4.839	4.819	4.935	932,495	4.8583	-2.52%
2024-08-13	5.150	5.070	5.150	5.010	5.150	1,386,000	7,046,924	5.0844	4.964	4.887	4.964	4.829	4.964	1,437,960	4.9006	1.18%
2024-08-12	5.090	5.060	5.090	5.000	5.120	803,600	4,059,478	5.0516	4.906	4.877	4.906	4.819	4.935	833,726	4.8691	-0.59%
2024-08-09	5.120	5.080	5.120	5.050	5.130	667,400	3,397,862	5.0912	4.935	4.896	4.935	4.868	4.945	692,420	4.9072	1.59%
2024-08-08	5.040	5.040	5.050	5.020	5.140	479,200	2,427,205	5.0651	4.858	4.858	4.868	4.839	4.954	497,165	4.8821	-1.18%
2024-08-07	5.100	5.080	5.100	5.010	5.130	874,200	4,446,036	5.0858	4.916	4.896	4.916	4.829	4.945	906,973	4.9021	0.20%
2024-08-06	5.090	5.010	5.090	4.920	5.090	1,339,400	6,715,568	5.0139	4.906	4.829	4.906	4.742	4.906	1,389,613	4.8327	2.21%
2024-08-05	4.980	4.980	4.990	4.910	5.120	1,716,800	8,580,516	4.9980	4.800	4.800	4.810	4.733	4.935	1,781,161	4.8174	-3.30%
2024-08-02	5.150	4.970	5.150	4.900	5.150	1,009,200	5,113,228	5.0666	4.964	4.790	4.964	4.723	4.964	1,047,034	4.8835	1.58%
2024-08-01	5.070	5.050	5.070	5.020	5.180	1,175,200	5,973,166	5.0827	4.887	4.868	4.887	4.839	4.993	1,219,257	4.8990	-0.39%
2024-07-31	5.090	5.080	5.090	4.870	5.200	3,159,200	16,030,158	5.0741	4.906	4.896	4.906	4.694	5.012	3,277,635	4.8908	4.95%
2024-07-30	4.850	4.840	4.850	4.850	4.900	424,800	2,070,892	4.8750	4.675	4.665	4.675	4.675	4.723	440,725	4.6988	-0.82%
2024-07-29	4.890	4.890	4.920	4.880	4.950	602,400	2,958,428	4.9111	4.713	4.713	4.742	4.704	4.771	624,983	4.7336	-0.41%
2024-07-26	4.910	4.880	4.910	4.820	4.940	619,400	3,033,610	4.8977	4.733	4.704	4.733	4.646	4.761	642,621	4.7207	2.08%
2024-07-25	4.810	4.810	4.820	4.810	4.900	536,800	2,604,340	4.8516	4.636	4.636	4.646	4.636	4.723	556,924	4.6763	-1.03%
2024-07-24	4.860	4.860	4.880	4.860	4.960	617,600	3,028,661	4.9039	4.684	4.684	4.704	4.684	4.781	640,753	4.7267	-1.22%
2024-07-23	4.920	4.910	4.920	4.900	5.000	668,200	3,306,148	4.9478	4.742	4.733	4.742	4.723	4.819	693,250	4.7691	-1.60%
2024-07-22	5.000	4.990	5.000	4.930	5.030	744,194	3,703,816	4.9769	4.819	4.810	4.819	4.752	4.848	772,093	4.7971	1.42%
2024-07-19	4.930	4.900	4.930	4.850	4.940	573,200	2,811,079	4.9042	4.752	4.723	4.752	4.675	4.761	594,689	4.7270	0.20%
2024-07-18	4.920	4.910	4.920	4.860	4.940	695,800	3,418,633	4.9132	4.742	4.733	4.742	4.684	4.761	721,885	4.7357	0.61%
2024-07-17	4.890	4.880	4.890	4.870	4.900	486,000	2,376,260	4.8894	4.713	4.704	4.713	4.694	4.723	504,220	4.7127	0.62%
2024-07-16	4.860	4.860	4.880	4.850	4.900	406,600	1,980,674	4.8713	4.684	4.684	4.704	4.675	4.723	421,843	4.6953	-0.41%
2024-07-15	4.880	4.880	4.900	4.850	5.050	780,200	3,806,965	4.8795	4.704	4.704	4.723	4.675	4.868	809,449	4.7032	-1.41%
2024-07-12	4.950	4.930	4.950	4.920	4.970	741,600	3,662,848	4.9391	4.771	4.752	4.771	4.742	4.790	769,402	4.7606	1.23%
2024-07-11	4.890	4.890	4.900	4.820	4.910	1,533,200	7,482,022	4.8800	4.713	4.713	4.723	4.646	4.733	1,590,678	4.7037	1.87%
2024-07-10	4.800	4.800	4.820	4.780	4.900	622,000	3,018,708	4.8532	4.627	4.627	4.646	4.607	4.723	645,318	4.6779	-0.41%
2024-07-09	4.820	4.820	4.840	4.720	4.860	1,211,600	5,797,147	4.7847	4.646	4.646	4.665	4.549	4.684	1,257,022	4.6118	0.84%
2024-07-08	4.780	4.770	4.780	4.740	4.970	1,832,400	8,831,980	4.8199	4.607	4.598	4.607	4.569	4.790	1,901,095	4.6457	-3.43%
2024-07-05	4.950	4.950	4.960	4.920	5.020	891,000	4,413,006	4.9529	4.771	4.771	4.781	4.742	4.839	924,403	4.7739	-0.20%
2024-07-04	4.960	4.960	4.970	4.960	5.070	590,000	2,941,432	4.9855	4.781	4.781	4.790	4.781	4.887	612,118	4.8053	-1.20%
2024-07-03	5.020	5.000	5.020	4.940	5.020	903,200	4,504,204	4.9869	4.839	4.819	4.839	4.761	4.839	937,060	4.8067	1.62%
2024-07-02	4.940	4.930	4.940	4.920	5.010	1,062,800	5,273,116	4.9615	4.761	4.752	4.761	4.742	4.829	1,102,643	4.7823	0.00%
2024-06-28	4.940	4.930	4.940	4.890	5.020	878,600	4,349,684	4.9507	4.761	4.752	4.761	4.713	4.839	911,538	4.7718	-0.40%
2024-06-27	4.960	4.940	4.960	4.930	5.080	1,387,800	6,928,030	4.9921	4.781	4.761	4.781	4.752	4.896	1,439,827	4.8117	-2.36%
2024-06-26	5.080	5.060	5.080	4.980	5.080	739,000	3,729,284	5.0464	4.896	4.877	4.896	4.800	4.896	766,704	4.8640	0.59%
2024-06-25	5.050	5.030	5.050	4.980	5.110	1,019,180	5,125,159	5.0287	4.868	4.848	4.868	4.800	4.925	1,057,388	4.8470	0.00%
2024-06-24	5.050	5.040	5.050	5.000	5.080	1,114,800	5,623,388	5.0443	4.868	4.858	4.868	4.819	4.896	1,156,593	4.8620	-1.17%
2024-06-21	5.110	5.110	5.140	5.110	5.220	936,324	4,827,347	5.1556	4.925	4.925	4.954	4.925	5.031	971,426	4.9693	-1.92%
2024-06-20	5.210	5.190	5.210	5.170	5.270	1,442,600	7,518,138	5.2115	5.022	5.002	5.022	4.983	5.080	1,496,682	5.0232	-0.76%
2024-06-19	5.250	5.240	5.250	5.210	5.360	1,774,400	9,283,072	5.2317	5.060	5.051	5.060	5.022	5.166	1,840,920	5.0426	0.57%
2024-06-18	5.220	5.220	5.240	5.210	5.290	1,718,800	9,013,306	5.2440	5.031	5.031	5.051	5.022	5.099	1,783,236	5.0545	0.19%
2024-06-17	5.210	5.170	5.210	5.120	5.220	850,800	4,406,434	5.1792	5.022	4.983	5.022	4.935	5.031	882,696	4.9920	0.39%
2024-06-14	5.190	5.190	5.230	5.100	5.370	2,659,600	13,922,118	5.2347	5.002	5.002	5.041	4.916	5.176	2,759,306	5.0455	0.97%
2024-06-13	5.140	5.090	5.140	5.000	5.140	1,871,800	9,539,506	5.0964	4.954	4.906	4.954	4.819	4.954	1,941,972	4.9123	1.78%
2024-06-12	5.050	5.020	5.050	4.950	5.050	1,675,000	8,372,930	4.9988	4.868	4.839	4.868	4.771	4.868	1,737,794	4.8181	0.80%
2024-06-11	5.010	5.000	5.010	4.970	5.090	2,702,400	13,510,584	4.9995	4.829	4.819	4.829	4.790	4.906	2,803,710	4.8188	-1.42%
2024-06-07	5.390	5.380	5.390	5.330	5.460	1,910,000	10,287,544	5.3861	4.899	4.889	4.899	4.844	4.962	2,101,610	4.8951	-0.19%
2024-06-06	5.400	5.400	5.410	5.360	5.430	1,263,400	6,810,558	5.3907	4.908	4.908	4.917	4.871	4.935	1,390,143	4.8992	0.19%
2024-06-05	5.390	5.370	5.390	5.360	5.470	1,048,000	5,671,920	5.4121	4.899	4.880	4.899	4.871	4.971	1,153,135	4.9187	-0.55%
2024-06-04	5.420	5.420	5.440	5.350	5.490	1,157,800	6,282,720	5.4264	4.926	4.926	4.944	4.862	4.989	1,273,950	4.9317	0.56%
2024-06-03	5.390	5.340	5.390	5.330	5.460	1,726,694	9,289,768	5.3801	4.899	4.853	4.899	4.844	4.962	1,899,915	4.8896	0.56%
2024-05-31	5.360	5.360	5.390	5.360	5.520	1,291,600	7,040,566	5.4510	4.871	4.871	4.899	4.871	5.017	1,421,172	4.9541	-1.11%
2024-05-30	5.420	5.420	5.430	5.380	5.510	1,308,200	7,114,474	5.4384	4.926	4.926	4.935	4.889	5.008	1,439,438	4.9425	-1.63%
2024-05-29	5.510	5.460	5.510	5.450	5.580	1,683,800	9,274,690	5.5082	5.008	4.962	5.008	4.953	5.071	1,852,718	5.0060	-0.18%
2024-05-28	5.520	5.520	5.530	5.510	5.660	1,573,707	8,781,420	5.5801	5.017	5.017	5.026	5.008	5.144	1,731,580	5.0713	-1.43%
2024-05-27	5.600	5.580	5.600	5.430	5.620	2,356,000	13,034,073	5.5323	5.089	5.071	5.089	4.935	5.108	2,592,352	5.0279	1.45%
2024-05-24	5.520	5.500	5.520	5.490	5.640	2,104,800	11,656,474	5.5380	5.017	4.999	5.017	4.989	5.126	2,315,952	5.0331	-1.60%
2024-05-23	5.610	5.610	5.630	5.590	5.840	2,194,400	12,467,220	5.6814	5.099	5.099	5.117	5.080	5.308	2,414,541	5.1634	-3.44%
2024-05-22	5.810	5.810	5.820	5.740	5.910	2,594,400	15,163,296	5.8446	5.280	5.280	5.289	5.217	5.371	2,854,668	5.3118	1.22%
2024-05-21	5.740	5.740	5.750	5.740	5.990	2,708,800	15,768,284	5.8211	5.217	5.217	5.226	5.217	5.444	2,980,545	5.2904	-3.20%
2024-05-20	5.930	5.930	5.960	5.910	6.160	6,222,400	37,544,130	6.0337	5.389	5.389	5.417	5.371	5.598	6,846,627	5.4836	-0.17%
2024-05-17	5.940	5.930	5.940	5.780	5.960	4,284,106	25,162,826	5.8735	5.398	5.389	5.398	5.253	5.417	4,713,885	5.3380	3.48%
2024-05-16	5.740	5.740	5.770	5.660	5.810	5,482,000	31,557,920	5.7566	5.217	5.217	5.244	5.144	5.280	6,031,950	5.2318	-1.20%
2024-05-14	5.810	5.810	5.830	5.790	6.030	5,271,000	30,875,672	5.8576	5.280	5.280	5.298	5.262	5.480	5,799,783	5.3236	-3.01%
2024-05-13	5.990	5.960	5.990	5.760	5.990	4,681,400	27,652,280	5.9068	5.444	5.417	5.444	5.235	5.444	5,151,035	5.3683	2.74%
2024-05-10	5.830	5.810	5.830	5.670	5.830	4,216,800	24,278,796	5.7576	5.298	5.280	5.298	5.153	5.298	4,639,826	5.2327	3.55%
2024-05-09	5.630	5.610	5.630	5.470	5.660	1,324,000	7,423,150	5.6066	5.117	5.099	5.117	4.971	5.144	1,456,823	5.0954	1.62%
2024-05-08	5.540	5.530	5.540	5.500	5.640	2,485,200	13,756,518	5.5354	5.035	5.026	5.035	4.999	5.126	2,734,514	5.0307	-1.77%
2024-05-07	5.640	5.610	5.640	5.580	5.670	794,400	4,466,596	5.6226	5.126	5.099	5.126	5.071	5.153	874,094	5.1100	0.00%
2024-05-06	5.640	5.610	5.640	5.590	5.730	1,951,000	11,025,824	5.6514	5.126	5.099	5.126	5.080	5.208	2,146,723	5.1361	1.08%
2024-05-03	5.580	5.580	5.600	5.530	5.800	469,400	2,638,276	5.6205	5.071	5.071	5.089	5.026	5.271	516,490	5.1081	-3.13%
2024-05-02	5.760	5.760	5.800	5.440	5.760	464,600	2,612,476	5.6231	5.235	5.235	5.271	4.944	5.235	511,208	5.1104	4.35%
2024-04-30	5.520	5.500	5.520	5.470	5.630	1,913,200	10,574,372	5.5271	5.017	4.999	5.017	4.971	5.117	2,105,131	5.0231	-1.25%
2024-04-29	5.590	5.580	5.590	5.530	5.700	5,341,200	30,016,582	5.6198	5.080	5.071	5.080	5.026	5.180	5,877,026	5.1074	0.90%
2024-04-26	5.540	5.520	5.540	5.280	5.580	7,797,800	42,560,404	5.4580	5.035	5.017	5.035	4.799	5.071	8,580,070	4.9604	6.74%
2024-04-25	5.190	5.190	5.220	5.180	5.270	851,600	4,452,420	5.2283	4.717	4.717	4.744	4.708	4.790	937,032	4.7516	-0.38%
2024-04-24	5.210	5.170	5.210	5.080	5.210	971,600	5,031,420	5.1785	4.735	4.699	4.735	4.617	4.735	1,069,070	4.7064	1.36%
2024-04-23	5.140	5.140	5.150	5.110	5.170	772,800	3,971,682	5.1393	4.671	4.671	4.680	4.644	4.699	850,327	4.6708	0.00%
2024-04-22	5.140	5.100	5.140	5.090	5.180	1,272,800	6,541,612	5.1395	4.671	4.635	4.671	4.626	4.708	1,400,486	4.6710	0.59%
2024-04-19	5.110	5.070	5.110	5.060	5.200	583,400	2,969,420	5.0899	4.644	4.608	4.644	4.599	4.726	641,926	4.6258	-0.39%
2024-04-18	5.130	5.130	5.140	5.100	5.220	1,426,600	7,368,514	5.1651	4.662	4.662	4.671	4.635	4.744	1,569,716	4.6942	-0.19%
2024-04-17	5.140	5.100	5.140	5.030	5.140	1,185,400	6,027,816	5.0850	4.671	4.635	4.671	4.571	4.671	1,304,319	4.6214	1.78%
2024-04-16	5.050	5.030	5.050	5.010	5.210	1,272,000	6,463,369	5.0813	4.590	4.571	4.590	4.553	4.735	1,399,606	4.6180	-3.44%
2024-04-15	5.230	5.150	5.230	5.020	5.240	2,325,000	12,016,916	5.1686	4.753	4.680	4.753	4.562	4.762	2,558,242	4.6973	3.16%
2024-04-12	5.070	5.010	5.070	4.980	5.130	1,294,800	6,511,270	5.0288	4.608	4.553	4.608	4.526	4.662	1,424,693	4.5703	-0.78%
2024-04-11	5.110	5.100	5.110	5.060	5.150	634,800	3,241,898	5.1070	4.644	4.635	4.644	4.599	4.680	698,483	4.6413	-0.78%
2024-04-10	5.150	5.130	5.150	5.100	5.190	381,000	1,955,616	5.1329	4.680	4.662	4.680	4.635	4.717	419,222	4.6649	-0.19%
2024-04-09	5.160	5.150	5.160	5.120	5.210	639,000	3,294,018	5.1550	4.690	4.680	4.690	4.653	4.735	703,104	4.6850	0.00%
2024-04-08	5.160	5.120	5.160	5.020	5.190	856,800	4,403,800	5.1398	4.690	4.653	4.690	4.562	4.717	942,754	4.6712	3.82%
2024-04-05	4.970	4.960	4.970	4.960	5.190	376,000	1,881,506	5.0040	4.517	4.508	4.517	4.508	4.717	413,720	4.5478	-5.15%
2024-04-03	5.240	5.210	5.240	5.210	5.290	617,200	3,232,966	5.2381	4.762	4.735	4.762	4.735	4.808	679,117	4.7605	-0.57%
2024-04-02	5.270	5.230	5.270	5.200	5.300	1,657,200	8,725,622	5.2653	4.790	4.753	4.790	4.726	4.817	1,823,449	4.7852	2.13%
2024-03-28	5.160	5.160	5.180	5.150	5.290	2,116,830	11,016,117	5.2041	4.690	4.690	4.708	4.680	4.808	2,329,189	4.7296	-0.19%
2024-03-27	5.170	5.120	5.180	5.130	5.360	1,185,400	6,197,918	5.2285	4.699	4.653	4.708	4.662	4.871	1,304,319	4.7518	-1.90%
2024-03-26	5.270	5.270	5.310	5.230	5.370	985,447	5,213,822	5.2908	4.790	4.790	4.826	4.753	4.880	1,084,306	4.8084	0.00%
2024-03-25	5.270	5.270	5.280	5.270	5.400	1,916,400	10,179,785	5.3119	4.790	4.790	4.799	4.790	4.908	2,108,652	4.8276	-3.48%
2024-03-22	5.460	5.370	5.460	5.340	5.520	1,978,800	10,719,178	5.4170	4.962	4.880	4.962	4.853	5.017	2,177,312	4.9231	0.37%
2024-03-21	5.440	5.440	5.460	5.410	5.540	2,478,000	13,553,009	5.4693	4.944	4.944	4.962	4.917	5.035	2,726,591	4.9707	0.00%
2024-03-20	5.440	5.410	5.440	5.340	5.440	1,655,400	8,954,086	5.4090	4.944	4.917	4.944	4.853	4.944	1,821,469	4.9159	1.68%
2024-03-19	5.350	5.290	5.350	5.280	5.440	1,794,000	9,643,430	5.3754	4.862	4.808	4.862	4.799	4.944	1,973,973	4.8853	-1.65%
2024-03-18	5.440	5.440	5.460	5.350	5.500	3,039,000	16,543,542	5.4437	4.944	4.944	4.962	4.862	4.999	3,343,870	4.9474	2.64%
2024-03-15	5.300	5.300	5.340	5.260	5.350	1,551,000	8,218,669	5.2989	4.817	4.817	4.853	4.780	4.862	1,706,595	4.8158	-0.19%
2024-03-14	5.310	5.310	5.340	5.300	5.460	1,353,400	7,261,458	5.3653	4.826	4.826	4.853	4.817	4.962	1,489,172	4.8762	-1.48%
2024-03-13	5.390	5.390	5.410	5.390	5.520	1,606,400	8,735,222	5.4378	4.899	4.899	4.917	4.899	5.017	1,767,553	4.9420	-1.64%
2024-03-12	5.480	5.480	5.500	5.390	5.500	3,483,200	19,014,248	5.4588	4.980	4.980	4.999	4.899	4.999	3,832,632	4.9611	1.67%
2024-03-11	5.390	5.380	5.390	5.310	5.400	1,536,800	8,261,578	5.3758	4.899	4.889	4.899	4.826	4.908	1,690,971	4.8857	1.51%
2024-03-08	5.310	5.290	5.310	5.240	5.320	1,103,815	5,827,610	5.2795	4.826	4.808	4.826	4.762	4.835	1,214,549	4.7982	1.14%
2024-03-07	5.250	5.240	5.250	5.230	5.430	3,163,600	16,929,810	5.3514	4.771	4.762	4.771	4.753	4.935	3,480,970	4.8635	-1.69%
2024-03-06	5.340	5.320	5.340	5.260	5.470	2,600,400	13,902,800	5.3464	4.853	4.835	4.853	4.780	4.971	2,861,270	4.8590	1.52%
2024-03-05	5.260	5.240	5.260	5.210	5.320	1,043,415	5,478,435	5.2505	4.780	4.762	4.780	4.735	4.835	1,148,090	4.7718	-1.13%
2024-03-04	5.320	5.300	5.320	5.270	5.380	1,124,400	5,959,370	5.3000	4.835	4.817	4.835	4.790	4.889	1,237,199	4.8168	-1.12%
2024-03-01	5.380	5.310	5.380	5.220	5.380	2,216,200	11,754,414	5.3039	4.889	4.826	4.889	4.744	4.889	2,438,528	4.8203	2.09%
2024-02-29	5.270	5.270	5.300	5.220	5.360	2,548,800	13,499,244	5.2963	4.790	4.790	4.817	4.744	4.871	2,804,494	4.8134	0.38%
2024-02-28	5.250	5.250	5.270	5.240	5.510	4,450,000	23,895,868	5.3699	4.771	4.771	4.790	4.762	5.008	4,896,421	4.8803	-3.67%
2024-02-27	5.450	5.420	5.450	5.290	5.450	2,593,000	13,917,855	5.3675	4.953	4.926	4.953	4.808	4.953	2,853,128	4.8781	2.06%
2024-02-26	5.340	5.340	5.370	5.330	5.480	2,725,400	14,714,064	5.3989	4.853	4.853	4.880	4.844	4.980	2,998,810	4.9066	-1.84%
2024-02-23	5.440	5.430	5.440	5.400	5.500	5,391,600	29,389,814	5.4510	4.944	4.935	4.944	4.908	4.999	5,932,482	4.9541	-0.73%
2024-02-22	5.480	5.460	5.480	5.210	5.590	10,711,000	58,028,472	5.4177	4.980	4.962	4.980	4.735	5.080	11,785,520	4.9237	3.98%
2024-02-21	5.270	5.250	5.270	5.120	5.340	4,826,200	25,334,704	5.2494	4.790	4.771	4.790	4.653	4.853	5,310,361	4.7708	1.93%
2024-02-20	5.170	5.130	5.170	5.010	5.260	4,420,200	22,723,857	5.1409	4.699	4.662	4.699	4.553	4.780	4,863,631	4.6722	1.17%
2024-02-19	5.110	5.080	5.120	5.010	5.140	1,346,600	6,812,140	5.0588	4.644	4.617	4.653	4.553	4.671	1,481,690	4.5975	1.79%
2024-02-16	5.020	4.980	5.020	4.820	5.050	728,000	3,626,908	4.9820	4.562	4.526	4.562	4.381	4.590	801,032	4.5278	3.08%
2024-02-15	4.870	4.830	4.870	4.810	4.950	321,215	1,562,214	4.8635	4.426	4.390	4.426	4.371	4.499	353,439	4.4200	-1.62%
2024-02-14	4.950	4.950	4.990	4.930	5.050	428,400	2,136,962	4.9882	4.499	4.499	4.535	4.481	4.590	471,377	4.5334	-2.56%
2024-02-09	5.080	5.080	5.120	5.080	5.150	66,400	339,396	5.1114	4.617	4.617	4.653	4.617	4.680	73,061	4.6454	-2.12%
2024-02-08	5.190	5.180	5.190	5.140	5.250	1,371,800	7,127,310	5.1956	4.717	4.708	4.717	4.671	4.771	1,509,418	4.7219	1.17%
2024-02-07	5.130	5.090	5.130	5.020	5.190	2,516,400	12,874,565	5.1163	4.662	4.626	4.662	4.562	4.717	2,768,844	4.6498	0.39%
2024-02-06	5.110	5.070	5.110	4.840	5.110	2,844,400	14,256,334	5.0121	4.644	4.608	4.644	4.399	4.644	3,129,748	4.5551	6.02%
2024-02-05	4.820	4.820	4.830	4.700	5.080	6,233,400	30,538,897	4.8992	4.381	4.381	4.390	4.271	4.617	6,858,730	4.4526	0.21%
2024-02-02	4.810	4.810	4.820	4.730	4.940	140,416,600	702,596,734	5.0037	4.371	4.371	4.381	4.299	4.490	154,503,097	4.5475	-0.82%
2024-02-01	4.850	4.850	4.870	4.820	4.950	976,400	4,765,536	4.8807	4.408	4.408	4.426	4.381	4.499	1,074,352	4.4357	-0.21%
2024-01-31	4.860	4.860	4.880	4.850	5.040	2,248,000	11,082,998	4.9302	4.417	4.417	4.435	4.408	4.580	2,473,518	4.4807	-2.61%
2024-01-30	4.990	4.990	5.000	4.990	5.260	1,874,380	9,552,869	5.0965	4.535	4.535	4.544	4.535	4.780	2,062,417	4.6319	-2.73%
2024-01-29	5.130	5.130	5.160	5.130	5.290	2,320,400	12,049,804	5.1930	4.662	4.662	4.690	4.662	4.808	2,553,181	4.7195	-1.54%
2024-01-26	5.210	5.210	5.220	5.140	5.410	4,452,400	23,506,334	5.2795	4.735	4.735	4.744	4.671	4.917	4,899,062	4.7981	0.19%
2024-01-25	5.200	5.200	5.230	5.100	5.360	7,994,000	41,841,774	5.2341	4.726	4.726	4.753	4.635	4.871	8,795,953	4.7569	-1.14%
2024-01-24	5.260	5.260	5.270	4.730	5.290	10,763,600	55,294,392	5.1372	4.780	4.780	4.790	4.299	4.808	11,843,397	4.6688	10.04%
2024-01-23	4.780	4.750	4.780	4.590	4.810	974,400	4,596,898	4.7177	4.344	4.317	4.344	4.172	4.371	1,072,151	4.2875	3.69%
2024-01-22	4.610	4.570	4.610	4.530	4.810	1,233,800	5,751,193	4.6614	4.190	4.153	4.190	4.117	4.371	1,357,574	4.2364	-3.35%
2024-01-19	4.770	4.740	4.770	4.710	4.850	526,400	2,512,812	4.7736	4.335	4.308	4.335	4.281	4.408	579,208	4.3384	-1.85%
2024-01-18	4.860	4.810	4.860	4.720	4.860	799,200	3,829,910	4.7922	4.417	4.371	4.417	4.290	4.417	879,375	4.3553	1.46%
2024-01-17	4.790	4.790	4.800	4.780	5.010	2,092,600	10,279,610	4.9124	4.353	4.353	4.362	4.344	4.553	2,302,528	4.4645	-5.15%
2024-01-16	5.050	5.010	5.050	4.950	5.060	661,800	3,325,558	5.0250	4.590	4.553	4.590	4.499	4.599	728,191	4.5669	0.00%
2024-01-15	5.050	5.040	5.050	4.970	5.080	701,000	3,527,348	5.0319	4.590	4.580	4.590	4.517	4.617	771,324	4.5731	0.20%
2024-01-12	5.040	5.010	5.040	4.990	5.050	338,800	1,699,758	5.0170	4.580	4.553	4.580	4.535	4.590	372,788	4.5596	1.20%
2024-01-11	4.980	4.980	5.020	4.930	5.050	893,200	4,460,762	4.9941	4.526	4.526	4.562	4.481	4.590	982,805	4.5388	1.22%
2024-01-10	4.920	4.920	4.930	4.920	5.030	1,002,000	4,984,488	4.9745	4.471	4.471	4.481	4.471	4.571	1,102,520	4.5210	-1.99%
2024-01-09	5.020	5.010	5.020	4.990	5.050	421,200	2,113,006	5.0166	4.562	4.553	4.562	4.535	4.590	463,454	4.5593	0.80%
2024-01-08	4.980	4.980	5.010	4.970	5.110	962,800	4,833,691	5.0205	4.526	4.526	4.553	4.517	4.644	1,059,387	4.5627	-2.35%
2024-01-05	5.100	5.100	5.110	5.070	5.160	688,908	3,526,396	5.1188	4.635	4.635	4.644	4.608	4.690	758,019	4.6521	0.59%
2024-01-04	5.070	5.070	5.080	5.070	5.140	570,400	2,910,894	5.1033	4.608	4.608	4.617	4.608	4.671	627,622	4.6380	-1.55%
2024-01-03	5.150	5.100	5.150	5.080	5.160	601,908	3,074,381	5.1077	4.680	4.635	4.680	4.617	4.690	662,291	4.6420	0.78%
2024-01-02	5.110	5.110	5.130	5.110	5.170	386,400	1,983,270	5.1327	4.644	4.644	4.662	4.644	4.699	425,163	4.6647	-1.16%
2023-12-29	5.170	5.170	5.180	5.130	5.180	530,400	2,734,342	5.1552	4.699	4.699	4.708	4.662	4.708	583,609	4.6852	0.39%
2023-12-28	5.150	5.150	5.170	5.040	5.180	1,296,600	6,648,212	5.1274	4.680	4.680	4.699	4.580	4.708	1,426,674	4.6599	2.18%
2023-12-27	5.040	5.020	5.040	4.960	5.050	686,800	3,441,732	5.0113	4.580	4.562	4.580	4.508	4.590	755,699	4.5544	1.41%
2023-12-22	4.970	4.970	4.990	4.970	5.080	749,000	3,751,556	5.0088	4.517	4.517	4.535	4.517	4.617	824,139	4.5521	-1.19%
2023-12-21	5.030	5.010	5.030	4.980	5.040	348,200	1,745,909	5.0141	4.571	4.553	4.571	4.526	4.580	383,131	4.5569	0.80%
2023-12-20	4.990	4.980	4.990	4.980	5.090	641,000	3,229,202	5.0378	4.535	4.526	4.535	4.526	4.626	705,305	4.5784	-0.99%
2023-12-19	5.040	5.040	5.050	5.030	5.130	558,000	2,826,858	5.0661	4.580	4.580	4.590	4.571	4.662	613,978	4.6042	-1.75%
2023-12-18	5.130	5.110	5.130	5.090	5.200	669,400	3,442,436	5.1426	4.662	4.644	4.662	4.626	4.726	736,554	4.6737	-0.77%
2023-12-15	5.170	5.170	5.180	5.150	5.250	673,200	3,491,058	5.1858	4.699	4.699	4.708	4.680	4.771	740,735	4.7130	0.98%
2023-12-14	5.120	5.120	5.130	5.120	5.290	667,200	3,436,090	5.1500	4.653	4.653	4.662	4.653	4.808	734,133	4.6805	-0.19%
2023-12-13	5.130	5.130	5.190	5.120	5.230	1,071,615	5,537,910	5.1678	4.662	4.662	4.717	4.653	4.753	1,179,119	4.6967	-3.02%
2023-12-12	5.290	5.240	5.290	5.200	5.310	860,600	4,515,736	5.2472	4.808	4.762	4.808	4.726	4.826	946,935	4.7688	0.00%
2023-12-11	5.290	5.250	5.290	5.090	5.300	2,037,400	10,606,726	5.2060	4.808	4.771	4.808	4.626	4.817	2,241,791	4.7314	1.54%
2023-12-08	5.210	5.170	5.210	5.160	5.260	1,244,200	6,482,434	5.2101	4.735	4.699	4.735	4.690	4.780	1,369,017	4.7351	-2.07%
2023-12-07	5.320	5.270	5.320	5.160	5.330	1,004,400	5,253,276	5.2303	4.835	4.790	4.835	4.690	4.844	1,105,161	4.7534	1.33%
2023-12-06	5.250	5.190	5.250	5.100	5.250	826,600	4,301,949	5.2044	4.771	4.717	4.771	4.635	4.771	909,524	4.7299	1.94%
2023-12-05	5.150	5.130	5.150	5.130	5.250	876,400	4,532,425	5.1716	4.680	4.662	4.680	4.662	4.771	964,320	4.7001	-1.34%
2023-12-04	5.220	5.210	5.220	5.210	5.340	819,400	4,340,107	5.2967	4.744	4.735	4.744	4.735	4.853	901,602	4.8138	-0.95%
2023-12-01	5.270	5.270	5.290	5.260	5.340	373,600	1,981,538	5.3039	4.790	4.790	4.808	4.780	4.853	411,079	4.8203	-0.19%
2023-11-30	5.280	5.280	5.290	5.260	5.330	690,200	3,659,392	5.3019	4.799	4.799	4.808	4.780	4.844	759,440	4.8185	0.38%
2023-11-29	5.260	5.210	5.260	5.210	5.350	2,093,400	11,035,696	5.2717	4.780	4.735	4.780	4.735	4.862	2,303,408	4.7910	-2.05%
2023-11-28	5.370	5.370	5.380	5.360	5.430	572,000	3,078,367	5.3818	4.880	4.880	4.889	4.871	4.935	629,383	4.8911	-0.74%
2023-11-27	5.410	5.400	5.410	5.350	5.490	1,093,200	5,902,498	5.3993	4.917	4.908	4.917	4.862	4.989	1,202,869	4.9070	-1.28%
2023-11-24	5.480	5.460	5.480	5.450	5.530	631,400	3,459,208	5.4786	4.980	4.962	4.980	4.953	5.026	694,742	4.9791	-1.08%
2023-11-23	5.540	5.510	5.540	5.450	5.570	467,800	2,574,434	5.5033	5.035	5.008	5.035	4.953	5.062	514,729	5.0015	1.09%
2023-11-22	5.480	5.480	5.490	5.480	5.550	641,000	3,531,514	5.5094	4.980	4.980	4.989	4.980	5.044	705,305	5.0071	-1.44%
2023-11-21	5.560	5.530	5.560	5.530	5.650	1,571,200	8,771,966	5.5830	5.053	5.026	5.053	5.026	5.135	1,728,822	5.0740	0.18%
2023-11-20	5.550	5.550	5.560	5.510	5.580	1,347,200	7,479,910	5.5522	5.044	5.044	5.053	5.008	5.071	1,482,350	5.0460	-0.72%
2023-11-17	5.590	5.560	5.590	5.540	5.600	635,400	3,535,174	5.5637	5.080	5.053	5.080	5.035	5.089	699,143	5.0564	0.00%
2023-11-16	5.590	5.590	5.620	5.570	5.650	752,600	4,217,038	5.6033	5.080	5.080	5.108	5.062	5.135	828,100	5.0924	-0.89%
2023-11-15	5.640	5.640	5.650	5.590	5.660	1,546,800	8,700,602	5.6249	5.126	5.126	5.135	5.080	5.144	1,701,974	5.1121	1.62%
2023-11-14	5.550	5.550	5.580	5.470	5.670	1,769,800	9,854,702	5.5683	5.044	5.044	5.071	4.971	5.153	1,947,345	5.0606	1.28%
2023-11-13	5.480	5.470	5.480	5.440	5.490	571,200	3,120,396	5.4629	4.980	4.971	4.980	4.944	4.989	628,502	4.9648	0.55%
2023-11-10	5.450	5.450	5.460	5.390	5.500	745,400	4,054,650	5.4396	4.953	4.953	4.962	4.899	4.999	820,178	4.9436	-0.91%
2023-11-09	5.500	5.500	5.530	5.480	5.590	1,062,600	5,884,826	5.5381	4.999	4.999	5.026	4.980	5.080	1,169,199	5.0332	-0.54%
2023-11-08	5.530	5.530	5.550	5.520	5.630	993,400	5,529,644	5.5664	5.026	5.026	5.044	5.017	5.117	1,093,057	5.0589	-1.60%
2023-11-07	5.620	5.620	5.650	5.600	5.800	2,406,172	13,674,473	5.6831	5.108	5.108	5.135	5.089	5.271	2,647,558	5.1649	-0.35%
2023-11-06	5.640	5.620	5.640	5.520	5.690	3,794,200	21,308,672	5.6161	5.126	5.108	5.126	5.017	5.171	4,174,832	5.1041	5.03%
2023-11-03	5.370	5.370	5.380	5.290	5.390	801,200	4,296,536	5.3626	4.880	4.880	4.889	4.808	4.899	881,576	4.8737	1.51%
2023-11-02	5.290	5.250	5.290	5.240	5.320	481,800	2,546,896	5.2862	4.808	4.771	4.808	4.762	4.835	530,134	4.8043	1.34%
2023-11-01	5.220	5.220	5.290	5.210	5.390	1,661,215	8,760,722	5.2737	4.744	4.744	4.808	4.735	4.899	1,827,867	4.7929	-1.69%
2023-10-31	5.310	5.300	5.320	5.300	5.410	624,000	3,325,299	5.3290	4.826	4.817	4.835	4.817	4.917	686,599	4.8431	-1.12%
2023-10-30	5.370	5.370	5.380	5.320	5.400	745,600	3,997,656	5.3617	4.880	4.880	4.889	4.835	4.908	820,398	4.8728	-0.37%
2023-10-27	5.390	5.390	5.420	5.260	5.410	1,455,000	7,780,868	5.3477	4.899	4.899	4.926	4.780	4.917	1,600,965	4.8601	2.08%
2023-10-26	5.280	5.230	5.280	5.200	5.350	765,400	4,019,728	5.2518	4.799	4.753	4.799	4.726	4.862	842,184	4.7730	-0.38%
2023-10-25	5.300	5.280	5.300	5.270	5.430	697,200	3,734,758	5.3568	4.817	4.799	4.817	4.790	4.935	767,143	4.8684	-0.56%
2023-10-24	5.330	5.330	5.350	5.170	5.380	1,432,200	7,571,431	5.2866	4.844	4.844	4.862	4.699	4.889	1,575,877	4.8046	1.52%
2023-10-20	5.250	5.250	5.290	5.220	5.310	527,800	2,777,534	5.2625	4.771	4.771	4.808	4.744	4.826	580,749	4.7827	-0.57%
2023-10-19	5.280	5.250	5.280	5.230	5.380	964,000	5,094,557	5.2848	4.799	4.771	4.799	4.753	4.889	1,060,708	4.8030	-2.22%
2023-10-18	5.400	5.400	5.410	5.350	5.440	2,358,591	12,737,392	5.4004	4.908	4.908	4.917	4.862	4.944	2,595,203	4.9081	-0.74%
2023-10-17	5.440	5.400	5.440	5.310	5.460	1,567,600	8,452,790	5.3922	4.944	4.908	4.944	4.826	4.962	1,724,861	4.9006	1.68%
2023-10-16	5.350	5.300	5.350	5.260	5.390	1,087,000	5,786,046	5.3229	4.862	4.817	4.862	4.780	4.899	1,196,047	4.8376	0.00%
2023-10-13	5.350	5.350	5.360	5.330	5.480	926,600	4,979,482	5.3739	4.862	4.862	4.871	4.844	4.980	1,019,556	4.8840	-2.37%
2023-10-12	5.480	5.480	5.500	5.460	5.530	712,400	3,910,033	5.4885	4.980	4.980	4.999	4.962	5.026	783,867	4.9881	1.48%
2023-10-11	5.400	5.400	5.440	5.330	5.460	1,483,600	8,042,679	5.4211	4.908	4.908	4.944	4.844	4.962	1,632,434	4.9268	0.93%
2023-10-10	5.350	5.330	5.360	5.320	5.490	1,066,400	5,760,804	5.4021	4.862	4.844	4.871	4.835	4.989	1,173,381	4.9096	0.38%
2023-10-09	5.330	5.330	5.350	5.290	5.500	2,281,400	12,317,962	5.3993	4.844	4.844	4.862	4.808	4.999	2,510,268	4.9070	1.52%
2023-10-06	5.250	5.240	5.290	5.220	5.310	274,200	1,439,764	5.2508	4.771	4.762	4.808	4.744	4.826	301,708	4.7721	1.16%
2023-10-05	5.190	5.150	5.190	5.160	5.330	138,000	717,628	5.2002	4.717	4.680	4.717	4.690	4.844	151,844	4.7261	-0.95%
2023-10-04	5.240	5.190	5.240	5.170	5.300	811,215	4,228,294	5.2123	4.762	4.717	4.762	4.699	4.817	892,596	4.7371	-1.69%
2023-10-03	5.330	5.330	5.380	5.250	5.560	1,066,000	5,679,097	5.3275	4.844	4.844	4.889	4.771	5.053	1,172,940	4.8418	-5.66%
2023-09-29	5.650	5.650	5.670	5.620	5.710	196,200	1,104,900	5.6315	5.135	5.135	5.153	5.108	5.189	215,883	5.1181	0.53%
2023-09-28	5.620	5.610	5.620	5.590	5.680	612,200	3,442,430	5.6230	5.108	5.099	5.108	5.080	5.162	673,615	5.1104	0.00%
2023-09-27	5.620	5.620	5.630	5.600	5.700	1,231,200	6,949,060	5.6441	5.108	5.108	5.117	5.089	5.180	1,354,713	5.1295	-0.88%
2023-09-26	5.670	5.670	5.680	5.650	5.750	523,400	2,980,286	5.6941	5.153	5.153	5.162	5.135	5.226	575,907	5.1749	-0.35%
2023-09-25	5.690	5.680	5.690	5.670	5.840	830,800	4,745,112	5.7115	5.171	5.162	5.171	5.153	5.308	914,145	5.1908	-2.23%
2023-09-22	5.820	5.800	5.820	5.650	5.840	1,141,000	6,572,224	5.7601	5.289	5.271	5.289	5.135	5.308	1,255,464	5.2349	2.46%
2023-09-21	5.680	5.660	5.680	5.640	5.800	1,720,800	9,798,270	5.6940	5.162	5.144	5.162	5.126	5.271	1,893,429	5.1749	-1.56%
2023-09-20	5.770	5.720	5.770	5.700	5.780	709,000	4,066,888	5.7361	5.244	5.198	5.244	5.180	5.253	780,126	5.2131	0.70%
2023-09-19	5.730	5.710	5.730	5.680	5.760	398,000	2,278,096	5.7239	5.208	5.189	5.208	5.162	5.235	437,927	5.2020	-0.35%
2023-09-18	5.750	5.710	5.750	5.630	5.760	1,082,000	6,182,260	5.7137	5.226	5.189	5.226	5.117	5.235	1,190,545	5.1928	1.05%
2023-09-15	5.690	5.690	5.730	5.690	5.890	1,230,200	7,091,463	5.7645	5.171	5.171	5.208	5.171	5.353	1,353,613	5.2389	-1.56%
2023-09-14	5.780	5.770	5.780	5.740	5.830	593,600	3,423,030	5.7666	5.253	5.244	5.253	5.217	5.298	653,150	5.2408	-0.17%
2023-09-13	5.790	5.740	5.790	5.710	5.880	1,093,800	6,303,815	5.7632	5.262	5.217	5.262	5.189	5.344	1,203,529	5.2378	0.00%
2023-09-12	5.790	5.790	5.830	5.780	5.900	1,043,600	6,081,908	5.8278	5.262	5.262	5.298	5.253	5.362	1,148,293	5.2965	-2.36%
2023-09-11	5.930	5.910	5.930	5.710	5.950	2,048,200	12,016,755	5.8670	5.389	5.371	5.389	5.189	5.408	2,253,674	5.3321	3.13%
2023-09-07	5.750	5.730	5.750	5.710	5.820	1,705,200	9,828,232	5.7637	5.226	5.208	5.226	5.189	5.289	1,876,264	5.2382	-0.52%
2023-09-06	5.780	5.780	5.790	5.710	5.840	2,724,615	15,746,929	5.7795	5.253	5.253	5.262	5.189	5.308	2,997,947	5.2526	-0.86%
2023-09-05	5.830	5.820	5.830	5.820	5.970	1,101,800	6,478,992	5.8804	5.298	5.289	5.298	5.289	5.426	1,212,332	5.3442	-2.83%
2023-09-04	6.000	5.980	6.000	5.860	6.040	2,186,600	13,056,706	5.9712	5.453	5.435	5.453	5.326	5.489	2,405,958	5.4268	3.09%
2023-08-31	5.820	5.810	5.820	5.820	6.050	2,588,400	15,293,010	5.9083	5.289	5.280	5.289	5.289	5.498	2,848,067	5.3696	-2.84%
2023-08-30	5.990	5.980	6.000	5.970	6.190	3,248,600	19,752,301	6.0803	5.444	5.435	5.453	5.426	5.626	3,574,497	5.5259	-1.80%
2023-08-29	6.100	6.080	6.100	5.820	6.130	6,729,349	40,381,659	6.0008	5.544	5.526	5.544	5.289	5.571	7,404,433	5.4537	3.74%
2023-08-28	5.880	5.870	5.880	5.850	6.610	14,835,200	91,659,919	6.1785	5.344	5.335	5.344	5.317	6.007	16,323,457	5.6152	2.62%
2023-08-25	5.730	5.720	5.730	5.560	5.730	1,876,600	10,613,546	5.6557	5.208	5.198	5.208	5.053	5.208	2,064,859	5.1401	2.32%
2023-08-24	5.600	5.600	5.620	5.530	5.690	2,588,800	14,526,402	5.6112	5.089	5.089	5.108	5.026	5.171	2,848,507	5.0997	1.27%
2023-08-23	5.530	5.530	5.550	5.500	5.750	3,596,600	20,184,572	5.6121	5.026	5.026	5.044	4.999	5.226	3,957,408	5.1005	-1.07%
2023-08-22	5.590	5.590	5.600	5.520	5.650	1,610,800	8,973,595	5.5709	5.080	5.080	5.089	5.017	5.135	1,772,394	5.0630	1.27%
2023-08-21	5.520	5.490	5.520	5.490	5.740	3,265,400	18,200,582	5.5738	5.017	4.989	5.017	4.989	5.217	3,592,983	5.0656	-3.16%
2023-08-18	5.700	5.700	5.730	5.700	5.950	1,683,000	9,747,088	5.7915	5.180	5.180	5.208	5.180	5.408	1,851,837	5.2635	-2.90%
2023-08-17	5.870	5.860	5.870	5.750	5.910	2,221,800	12,928,554	5.8190	5.335	5.326	5.335	5.226	5.371	2,444,689	5.2884	0.17%
2023-08-16	5.860	5.850	5.860	5.820	6.050	1,981,000	11,740,270	5.9264	5.326	5.317	5.326	5.289	5.498	2,179,733	5.3861	-0.85%
2023-08-15	5.910	5.890	5.910	5.740	5.920	1,803,800	10,512,109	5.8278	5.371	5.353	5.371	5.217	5.380	1,984,756	5.2964	1.20%
2023-08-14	5.840	5.790	5.840	5.760	5.990	5,156,215	30,126,312	5.8427	5.308	5.262	5.308	5.235	5.444	5,673,483	5.3100	-1.18%
2023-08-11	5.910	5.910	5.920	5.910	6.300	6,013,800	36,099,681	6.0028	5.371	5.371	5.380	5.371	5.726	6,617,100	5.4555	-5.74%
2023-08-10	6.270	6.260	6.270	6.090	6.280	5,207,600	32,312,833	6.2049	5.698	5.689	5.698	5.535	5.707	5,730,023	5.6392	2.79%
2023-08-09	6.100	6.080	6.100	6.020	6.180	2,490,200	15,142,412	6.0808	5.544	5.526	5.544	5.471	5.617	2,740,015	5.5264	-0.49%
2023-08-08	6.130	6.120	6.130	5.930	6.500	11,253,200	70,732,150	6.2855	5.571	5.562	5.571	5.389	5.907	12,382,113	5.7124	0.33%
2023-08-07	6.110	6.080	6.110	6.040	6.150	1,951,600	11,858,233	6.0762	5.553	5.526	5.553	5.489	5.589	2,147,383	5.5222	-0.49%
2023-08-04	6.140	6.130	6.140	6.100	6.460	12,146,600	76,287,716	6.2806	5.580	5.571	5.580	5.544	5.871	13,365,139	5.7080	0.66%
2023-08-03	6.100	6.080	6.100	5.910	6.190	4,479,200	27,268,078	6.0877	5.544	5.526	5.544	5.371	5.626	4,928,550	5.5327	2.18%
2023-08-02	5.970	5.920	5.970	5.880	6.090	4,136,600	24,840,031	6.0049	5.426	5.380	5.426	5.344	5.535	4,551,581	5.4575	1.02%
2023-08-01	5.910	5.890	5.910	5.870	6.070	2,182,800	12,984,543	5.9486	5.371	5.353	5.371	5.335	5.517	2,401,777	5.4062	-1.66%
2023-07-31	6.010	5.980	6.010	5.950	6.160	6,792,000	41,101,783	6.0515	5.462	5.435	5.462	5.408	5.598	7,473,369	5.4998	-0.17%
2023-07-28	6.020	6.000	6.020	5.630	6.110	11,798,400	70,294,074	5.9579	5.471	5.453	5.471	5.117	5.553	12,982,007	5.4147	6.93%
2023-07-27	5.630	5.630	5.650	5.620	5.770	1,490,400	8,483,110	5.6918	5.117	5.117	5.135	5.108	5.244	1,639,916	5.1729	-0.71%
2023-07-26	5.670	5.660	5.670	5.590	5.750	1,647,200	9,319,402	5.6577	5.153	5.144	5.153	5.080	5.226	1,812,446	5.1419	0.00%
2023-07-25	5.670	5.670	5.710	5.540	5.870	6,926,800	39,553,245	5.7102	5.153	5.153	5.189	5.035	5.335	7,621,692	5.1896	4.81%
2023-07-24	5.410	5.340	5.410	5.300	5.470	838,400	4,492,558	5.3585	4.917	4.853	4.917	4.817	4.971	922,508	4.8699	-1.28%
2023-07-21	5.480	5.440	5.480	5.370	5.480	634,400	3,444,090	5.4289	4.980	4.944	4.980	4.880	4.980	698,043	4.9339	1.11%
2023-07-20	5.420	5.390	5.420	5.390	5.530	684,400	3,722,052	5.4384	4.926	4.899	4.926	4.899	5.026	753,059	4.9426	-1.99%
2023-07-19	5.530	5.480	5.530	5.310	5.530	1,692,400	9,240,240	5.4598	5.026	4.980	5.026	4.826	5.026	1,862,180	4.9621	2.60%
2023-07-18	5.390	5.300	5.390	5.250	5.390	1,579,800	8,404,074	5.3197	4.899	4.817	4.899	4.771	4.899	1,738,284	4.8347	0.19%
2023-07-14	5.380	5.340	5.380	5.350	5.470	551,659	2,961,158	5.3677	4.889	4.853	4.889	4.862	4.971	607,001	4.8783	0.37%
2023-07-13	5.360	5.350	5.360	5.310	5.390	1,440,600	7,712,860	5.3539	4.871	4.862	4.871	4.826	4.899	1,585,120	4.8658	1.71%
2023-07-12	5.270	5.240	5.270	5.210	5.300	667,200	3,514,000	5.2668	4.790	4.762	4.790	4.735	4.817	734,133	4.7866	0.34%
2023-07-11	5.480	5.430	5.480	5.410	5.490	878,200	4,774,335	5.4365	4.773	4.730	4.773	4.712	4.782	1,008,264	4.7352	0.92%
2023-07-10	5.430	5.410	5.430	5.360	5.440	586,600	3,167,112	5.3991	4.730	4.712	4.730	4.669	4.738	673,477	4.7026	1.69%
2023-07-07	5.340	5.310	5.340	5.280	5.400	1,259,935	6,729,849	5.3414	4.651	4.625	4.651	4.599	4.703	1,446,535	4.6524	-0.37%
2023-07-06	5.360	5.330	5.360	5.330	5.460	1,649,500	8,878,555	5.3826	4.669	4.642	4.669	4.642	4.756	1,893,796	4.6882	-1.47%
2023-07-05	5.440	5.410	5.440	5.390	5.490	660,600	3,575,373	5.4123	4.738	4.712	4.738	4.695	4.782	758,437	4.7141	0.37%
2023-07-04	5.420	5.420	5.440	5.400	5.480	1,335,600	7,268,068	5.4418	4.721	4.721	4.738	4.703	4.773	1,533,406	4.7398	0.00%
2023-07-03	5.420	5.420	5.440	5.400	5.500	1,070,800	5,846,110	5.4596	4.721	4.721	4.738	4.703	4.791	1,229,389	4.7553	0.74%
2023-06-30	5.380	5.360	5.380	5.240	5.410	664,934	3,569,100	5.3676	4.686	4.669	4.686	4.564	4.712	763,413	4.6752	2.09%
2023-06-29	5.270	5.270	5.280	5.250	5.340	413,334	2,184,612	5.2853	4.590	4.590	4.599	4.573	4.651	474,550	4.6035	-0.57%
2023-06-28	5.300	5.300	5.320	5.280	5.330	200,200	1,060,330	5.2964	4.616	4.616	4.634	4.599	4.642	229,850	4.6131	-0.56%
2023-06-27	5.330	5.330	5.350	5.310	5.370	734,200	3,922,236	5.3422	4.642	4.642	4.660	4.625	4.677	842,937	4.6531	1.52%
2023-06-26	5.250	5.220	5.250	5.200	5.330	2,286,000	11,988,739	5.2444	4.573	4.547	4.573	4.529	4.642	2,624,563	4.5679	0.77%
2023-06-23	5.210	5.180	5.210	5.130	5.360	580,800	3,026,480	5.2109	4.538	4.512	4.538	4.468	4.669	666,818	4.5387	-3.87%
2023-06-21	5.420	5.410	5.420	5.400	5.560	1,194,800	6,548,858	5.4811	4.721	4.712	4.721	4.703	4.843	1,371,753	4.7741	-2.87%
2023-06-20	5.580	5.560	5.580	5.550	5.700	1,578,200	8,826,982	5.5931	4.860	4.843	4.860	4.834	4.965	1,811,936	4.8716	-1.41%
2023-06-19	5.660	5.620	5.660	5.570	5.730	1,383,000	7,790,790	5.6333	4.930	4.895	4.930	4.851	4.991	1,587,826	4.9066	0.18%
2023-06-16	5.650	5.650	5.680	5.620	5.730	1,764,800	10,025,752	5.6810	4.921	4.921	4.947	4.895	4.991	2,026,172	4.9481	-0.18%
2023-06-15	5.660	5.640	5.660	5.540	5.660	2,151,400	12,056,976	5.6042	4.930	4.912	4.930	4.825	4.930	2,470,029	4.8813	1.43%
2023-06-14	5.580	5.560	5.580	5.540	5.680	1,517,800	8,515,196	5.6102	4.860	4.843	4.860	4.825	4.947	1,742,591	4.8865	1.27%
2023-06-13	5.510	5.500	5.510	5.440	5.530	957,400	5,259,302	5.4933	4.799	4.791	4.799	4.738	4.817	1,099,194	4.7847	0.55%
2023-06-12	5.480	5.450	5.480	5.440	5.540	1,096,600	6,024,442	5.4937	4.773	4.747	4.773	4.738	4.825	1,259,010	4.7851	-1.08%
2023-06-09	5.540	5.530	5.540	5.520	5.600	1,429,000	7,935,352	5.5531	4.825	4.817	4.825	4.808	4.878	1,640,639	4.8367	-0.36%
2023-06-08	5.560	5.560	5.580	5.440	5.630	1,962,200	10,901,075	5.5555	4.843	4.843	4.860	4.738	4.904	2,252,808	4.8389	1.65%
2023-06-07	5.470	5.460	5.470	5.450	5.530	1,169,400	6,410,884	5.4822	4.764	4.756	4.764	4.747	4.817	1,342,592	4.7750	0.00%
2023-06-06	5.470	5.470	5.490	5.460	5.600	2,055,400	11,350,456	5.5223	4.764	4.764	4.782	4.756	4.878	2,359,811	4.8099	-2.50%
2023-06-05	5.610	5.560	5.610	5.540	5.660	1,569,615	8,790,043	5.6001	4.886	4.843	4.886	4.825	4.930	1,802,080	4.8777	0.36%
2023-06-02	5.590	5.590	5.600	5.540	5.610	1,160,400	6,474,802	5.5798	4.869	4.869	4.878	4.825	4.886	1,332,259	4.8600	1.08%
2023-06-01	5.530	5.490	5.530	5.480	5.580	933,400	5,166,182	5.5348	4.817	4.782	4.817	4.773	4.860	1,071,639	4.8208	0.55%
2023-05-31	5.500	5.480	5.500	5.490	5.600	1,224,600	6,753,786	5.5151	4.791	4.773	4.791	4.782	4.878	1,405,967	4.8037	-1.79%
2023-05-30	5.600	5.590	5.600	5.550	5.640	1,201,400	6,704,656	5.5807	4.878	4.869	4.878	4.834	4.912	1,379,331	4.8608	1.27%
2023-05-29	5.530	5.520	5.530	5.530	5.720	1,230,600	6,898,346	5.6057	4.817	4.808	4.817	4.817	4.982	1,412,855	4.8826	-2.81%
2023-05-25	5.690	5.650	5.690	5.580	5.700	1,551,200	8,755,560	5.6444	4.956	4.921	4.956	4.860	4.965	1,780,937	4.9163	0.35%
2023-05-24	5.670	5.650	5.670	5.630	5.760	2,747,400	15,652,068	5.6970	4.939	4.921	4.939	4.904	5.017	3,154,298	4.9621	-2.24%
2023-05-23	5.800	5.780	5.800	5.750	6.030	2,457,200	14,489,534	5.8968	5.052	5.034	5.052	5.008	5.252	2,821,119	5.1361	-3.33%
2023-05-22	6.000	5.970	6.000	5.940	6.080	1,681,400	10,086,090	5.9986	5.226	5.200	5.226	5.174	5.296	1,930,420	5.2248	0.17%
2023-05-19	5.990	5.940	6.010	5.870	6.020	3,231,600	19,232,382	5.9513	5.217	5.174	5.235	5.113	5.243	3,710,209	5.1836	-0.17%
2023-05-18	6.000	5.980	6.000	5.950	6.090	2,680,200	16,151,474	6.0262	5.226	5.209	5.226	5.182	5.304	3,077,145	5.2488	0.50%
2023-05-17	5.970	5.930	5.970	5.910	6.090	2,470,799	14,737,766	5.9648	5.200	5.165	5.200	5.148	5.304	2,836,732	5.1953	-1.16%
2023-05-16	6.040	6.010	6.040	5.980	6.300	4,208,600	25,820,266	6.1351	5.261	5.235	5.261	5.209	5.487	4,831,906	5.3437	-1.79%
2023-05-15	6.150	6.150	6.160	5.770	6.290	8,046,200	48,862,526	6.0727	5.357	5.357	5.365	5.026	5.479	9,237,866	5.2894	4.24%
2023-05-12	5.900	5.880	5.900	5.880	6.100	2,191,400	13,068,283	5.9634	5.139	5.121	5.139	5.121	5.313	2,515,953	5.1942	-2.96%
2023-05-11	6.080	6.040	6.080	5.970	6.180	5,735,600	34,811,274	6.0693	5.296	5.261	5.296	5.200	5.383	6,585,059	5.2864	0.83%
2023-05-10	6.030	6.010	6.030	5.990	6.370	8,749,800	53,430,196	6.1064	5.252	5.235	5.252	5.217	5.548	10,045,671	5.3187	-4.74%
2023-05-09	6.330	6.310	6.330	6.130	6.800	22,409,800	145,458,772	6.4909	5.513	5.496	5.513	5.339	5.923	25,728,757	5.6535	2.43%
2023-05-08	6.180	6.160	6.180	5.910	6.200	5,248,416	31,890,767	6.0763	5.383	5.365	5.383	5.148	5.400	6,025,722	5.2924	4.04%
2023-05-05	5.940	5.910	5.940	5.760	6.070	6,404,400	38,208,564	5.9660	5.174	5.148	5.174	5.017	5.287	7,352,910	5.1964	3.30%
2023-05-04	5.750	5.730	5.750	5.600	5.750	1,706,800	9,736,825	5.7047	5.008	4.991	5.008	4.878	5.008	1,959,582	4.9688	3.42%
2023-05-03	5.560	5.500	5.560	5.460	5.660	661,400	3,662,298	5.5372	4.843	4.791	4.843	4.756	4.930	759,355	4.8229	-2.97%
2023-05-02	5.730	5.730	5.740	5.650	5.860	398,200	2,285,337	5.7392	4.991	4.991	5.000	4.921	5.104	457,175	4.9988	-1.21%
2023-04-28	5.800	5.780	5.800	5.620	5.840	3,427,800	19,781,078	5.7708	5.052	5.034	5.052	4.895	5.087	3,935,467	5.0264	3.94%
2023-04-27	5.580	5.530	5.580	5.470	5.600	487,800	2,709,586	5.5547	4.860	4.817	4.860	4.764	4.878	560,045	4.8382	0.72%
2023-04-26	5.540	5.540	5.550	5.500	5.610	367,600	2,040,397	5.5506	4.825	4.825	4.834	4.791	4.886	422,043	4.8346	0.18%
2023-04-25	5.530	5.500	5.530	5.480	5.580	766,400	4,233,246	5.5235	4.817	4.791	4.817	4.773	4.860	879,906	4.8110	-0.36%
2023-04-24	5.550	5.490	5.550	5.470	5.600	1,201,200	6,638,463	5.5265	4.834	4.782	4.834	4.764	4.878	1,379,101	4.8136	0.00%
2023-04-21	5.550	5.520	5.550	5.490	5.780	3,065,200	17,224,938	5.6195	4.834	4.808	4.834	4.782	5.034	3,519,165	4.8946	-3.48%
2023-04-20	5.750	5.730	5.750	5.640	5.770	1,707,200	9,747,824	5.7098	5.008	4.991	5.008	4.912	5.026	1,960,041	4.9733	0.52%
2023-04-19	5.720	5.710	5.720	5.700	5.850	1,705,800	9,789,588	5.7390	4.982	4.973	4.982	4.965	5.095	1,958,434	4.9987	-1.55%
2023-04-18	5.810	5.800	5.810	5.760	5.900	3,614,400	21,040,942	5.8214	5.061	5.052	5.061	5.017	5.139	4,149,703	5.0705	0.00%
2023-04-17	5.810	5.780	5.810	5.500	5.820	6,838,400	39,334,236	5.7520	5.061	5.034	5.061	4.791	5.069	7,851,187	5.0100	3.94%
2023-04-14	5.590	5.590	5.600	5.540	5.600	1,458,000	8,121,184	5.5701	4.869	4.869	4.878	4.825	4.878	1,673,934	4.8516	0.36%
2023-04-13	5.570	5.530	5.570	5.480	5.580	1,329,000	7,344,074	5.5260	4.851	4.817	4.851	4.773	4.860	1,525,829	4.8132	-0.71%
2023-04-12	5.610	5.570	5.610	5.550	5.660	1,985,690	11,121,654	5.6009	4.886	4.851	4.886	4.834	4.930	2,279,777	4.8784	0.90%
2023-04-11	5.560	5.550	5.560	5.450	5.670	2,630,200	14,689,126	5.5848	4.843	4.834	4.843	4.747	4.939	3,019,740	4.8644	1.83%
2023-04-06	5.460	5.450	5.460	5.450	5.530	2,038,600	11,163,891	5.4763	4.756	4.747	4.756	4.747	4.817	2,340,523	4.7698	-1.27%
2023-04-04	5.530	5.490	5.530	5.430	5.540	1,565,200	8,605,556	5.4981	4.817	4.782	4.817	4.730	4.825	1,797,011	4.7888	0.18%
2023-04-03	5.520	5.500	5.520	5.320	5.560	2,538,800	13,898,186	5.4743	4.808	4.791	4.808	4.634	4.843	2,914,804	4.7681	3.56%
2023-03-31	5.330	5.310	5.330	5.290	5.350	647,400	3,445,226	5.3216	4.642	4.625	4.642	4.608	4.660	743,282	4.6352	0.38%
2023-03-30	5.310	5.260	5.310	5.190	5.340	1,428,200	7,498,405	5.2502	4.625	4.581	4.625	4.521	4.651	1,639,721	4.5730	0.19%
2023-03-29	5.300	5.300	5.310	5.280	5.380	405,400	2,152,912	5.3106	4.616	4.616	4.625	4.599	4.686	465,441	4.6255	-0.75%
2023-03-28	5.340	5.310	5.340	5.310	5.350	311,400	1,658,512	5.3260	4.651	4.625	4.651	4.625	4.660	357,519	4.6389	-0.19%
2023-03-27	5.350	5.320	5.350	5.290	5.380	549,800	2,929,599	5.3285	4.660	4.634	4.660	4.608	4.686	631,227	4.6411	-0.19%
2023-03-24	5.360	5.350	5.360	5.340	5.520	720,000	3,892,224	5.4059	4.669	4.660	4.669	4.651	4.808	826,634	4.7085	-1.65%
2023-03-23	5.450	5.450	5.460	5.350	5.470	1,087,000	5,888,841	5.4175	4.747	4.747	4.756	4.660	4.764	1,247,988	4.7187	1.68%
2023-03-22	5.360	5.340	5.360	5.330	5.420	670,000	3,606,864	5.3834	4.669	4.651	4.669	4.642	4.721	769,229	4.6889	0.75%
2023-03-21	5.320	5.320	5.340	5.280	5.380	601,200	3,200,094	5.3228	4.634	4.634	4.651	4.599	4.686	690,239	4.6362	0.76%
2023-03-20	5.280	5.270	5.280	5.270	5.430	1,449,000	7,724,710	5.3311	4.599	4.590	4.599	4.590	4.730	1,663,601	4.6434	-1.86%
2023-03-17	5.380	5.370	5.380	5.280	5.400	2,008,800	10,751,467	5.3522	4.686	4.677	4.686	4.599	4.703	2,306,309	4.6618	3.26%
2023-03-16	5.210	5.200	5.210	5.180	5.250	903,000	4,701,496	5.2065	4.538	4.529	4.538	4.512	4.573	1,036,737	4.5349	-0.76%
2023-03-15	5.250	5.250	5.270	5.180	5.300	1,514,600	7,950,768	5.2494	4.573	4.573	4.590	4.512	4.616	1,738,917	4.5723	2.34%
2023-03-14	5.130	5.130	5.160	5.100	5.290	2,156,200	11,129,722	5.1617	4.468	4.468	4.494	4.442	4.608	2,475,540	4.4959	-2.84%
2023-03-13	5.280	5.280	5.320	5.200	5.320	2,124,000	11,193,538	5.2700	4.599	4.599	4.634	4.529	4.634	2,438,571	4.5902	0.19%
2023-03-10	5.270	5.220	5.270	5.200	5.320	1,968,200	10,355,698	5.2615	4.590	4.547	4.590	4.529	4.634	2,259,696	4.5828	-1.31%
2023-03-09	5.340	5.340	5.360	5.330	5.470	1,352,000	7,296,648	5.3969	4.651	4.651	4.669	4.642	4.764	1,552,235	4.7007	-2.38%
2023-03-08	5.470	5.420	5.470	5.400	5.550	1,998,375	10,875,783	5.4423	4.764	4.721	4.764	4.703	4.834	2,294,340	4.7403	-0.91%
2023-03-07	5.520	5.520	5.550	5.490	5.720	2,441,600	13,667,448	5.5977	4.808	4.808	4.834	4.782	4.982	2,803,208	4.8756	-1.43%
2023-03-06	5.600	5.600	5.610	5.600	5.690	869,200	4,893,014	5.6293	4.878	4.878	4.886	4.878	4.956	997,931	4.9032	-0.88%
2023-03-03	5.650	5.640	5.650	5.550	5.680	1,811,000	10,166,080	5.6135	4.921	4.912	4.921	4.834	4.947	2,079,214	4.8894	1.99%
2023-03-02	5.540	5.540	5.560	5.520	5.570	723,200	4,007,098	5.5408	4.825	4.825	4.843	4.808	4.851	830,308	4.8260	0.18%
2023-03-01	5.530	5.530	5.560	5.410	5.580	1,317,800	7,279,809	5.5242	4.817	4.817	4.843	4.712	4.860	1,512,970	4.8116	2.22%
2023-02-28	5.410	5.410	5.450	5.380	5.490	1,309,800	7,103,652	5.4235	4.712	4.712	4.747	4.686	4.782	1,503,785	4.7238	-0.73%
2023-02-27	5.450	5.420	5.450	5.400	5.550	1,026,800	5,600,346	5.4542	4.747	4.721	4.747	4.703	4.834	1,178,872	4.7506	-1.09%
2023-02-24	5.510	5.510	5.520	5.500	5.660	1,301,200	7,221,200	5.5496	4.799	4.799	4.808	4.791	4.930	1,493,912	4.8338	-2.48%
2023-02-23	5.650	5.640	5.650	5.570	5.800	3,273,000	18,652,612	5.6989	4.921	4.912	4.921	4.851	5.052	3,757,741	4.9638	0.89%
2023-02-22	5.600	5.580	5.600	5.550	5.660	966,800	5,413,110	5.5990	4.878	4.860	4.878	4.834	4.930	1,109,986	4.8767	-0.18%
2023-02-21	5.610	5.610	5.640	5.590	5.730	1,458,200	8,262,324	5.6661	4.886	4.886	4.912	4.869	4.991	1,674,164	4.9352	-1.06%
2023-02-20	5.670	5.660	5.670	5.460	5.690	2,694,200	15,043,209	5.5836	4.939	4.930	4.939	4.756	4.956	3,093,219	4.8633	5.00%
2023-02-17	5.400	5.370	5.400	5.360	5.500	1,042,400	5,647,570	5.4179	4.703	4.677	4.703	4.669	4.791	1,196,783	4.7190	-0.18%
2023-02-16	5.410	5.410	5.460	5.400	5.590	1,583,000	8,707,027	5.5003	4.712	4.712	4.756	4.703	4.869	1,817,447	4.7908	-0.55%
2023-02-15	5.440	5.420	5.440	5.420	5.640	2,328,254	12,789,351	5.4931	4.738	4.721	4.738	4.721	4.912	2,673,075	4.7845	-2.86%
2023-02-14	5.600	5.590	5.600	5.550	5.660	933,600	5,237,175	5.6097	4.878	4.869	4.878	4.834	4.930	1,071,869	4.8860	-0.18%
2023-02-13	5.610	5.610	5.640	5.520	5.640	743,200	4,159,560	5.5968	4.886	4.886	4.912	4.808	4.912	853,270	4.8748	0.18%
2023-02-10	5.600	5.590	5.600	5.590	5.740	1,772,200	9,993,984	5.6393	4.878	4.869	4.878	4.869	5.000	2,034,668	4.9118	-2.61%
2023-02-09	5.750	5.750	5.760	5.630	5.760	1,815,800	10,388,086	5.7209	5.008	5.008	5.017	4.904	5.017	2,084,725	4.9830	1.41%
2023-02-08	5.670	5.670	5.680	5.620	5.760	1,152,600	6,536,732	5.6713	4.939	4.939	4.947	4.895	5.017	1,323,303	4.9397	-1.22%
2023-02-07	5.740	5.690	5.740	5.680	5.760	1,756,200	10,040,678	5.7173	5.000	4.956	5.000	4.947	5.017	2,016,298	4.9798	0.53%
2023-02-06	5.710	5.650	5.710	5.640	5.880	2,331,800	13,300,208	5.7038	4.973	4.921	4.973	4.912	5.121	2,677,146	4.9681	-2.89%
2023-02-03	5.880	5.840	5.880	5.840	6.030	2,565,479	15,102,862	5.8870	5.121	5.087	5.121	5.087	5.252	2,945,434	5.1276	-1.67%
2023-02-02	5.980	5.980	5.990	5.960	6.300	5,887,000	35,959,294	6.1083	5.209	5.209	5.217	5.191	5.487	6,758,882	5.3203	-1.97%
2023-02-01	6.100	6.090	6.100	5.890	6.100	2,776,200	16,654,220	5.9989	5.313	5.304	5.313	5.130	5.313	3,187,363	5.2251	4.10%
2023-01-31	5.860	5.850	5.860	5.780	5.960	4,025,400	23,633,680	5.8711	5.104	5.095	5.104	5.034	5.191	4,621,574	5.1138	-1.18%
2023-01-30	5.930	5.920	5.930	5.910	6.310	5,199,000	31,614,824	6.0809	5.165	5.156	5.165	5.148	5.496	5,968,987	5.2965	-7.49%
2023-01-27	6.410	6.410	6.420	6.160	6.410	888,400	5,604,768	6.3088	5.583	5.583	5.592	5.365	5.583	1,019,975	5.4950	2.23%
2023-01-26	6.270	6.250	6.270	6.220	6.480	745,000	4,684,486	6.2879	5.461	5.444	5.461	5.418	5.644	855,337	5.4768	0.80%
2023-01-20	6.220	6.200	6.220	6.020	6.220	643,000	3,951,597	6.1456	5.418	5.400	5.418	5.243	5.418	738,230	5.3528	0.48%
2023-01-19	6.190	6.160	6.190	5.950	6.260	1,400,200	8,581,443	6.1287	5.392	5.365	5.392	5.182	5.452	1,607,574	5.3381	3.00%
2023-01-18	6.010	6.000	6.010	5.950	6.020	1,591,200	9,523,272	5.9850	5.235	5.226	5.235	5.182	5.243	1,826,861	5.2129	0.17%
2023-01-17	6.000	5.990	6.000	5.900	6.090	2,943,600	17,604,058	5.9805	5.226	5.217	5.226	5.139	5.304	3,379,556	5.2090	-1.15%
2023-01-16	6.070	6.060	6.070	5.800	6.200	8,386,800	50,736,213	6.0495	5.287	5.278	5.287	5.052	5.400	9,628,910	5.2692	5.02%
2023-01-13	5.780	5.770	5.780	5.610	5.780	2,861,000	16,359,068	5.7180	5.034	5.026	5.034	4.886	5.034	3,284,723	4.9804	3.58%
2023-01-12	5.580	5.570	5.580	5.540	5.640	1,433,800	7,999,704	5.5794	4.860	4.851	4.860	4.825	4.912	1,646,150	4.8596	-0.36%
2023-01-11	5.600	5.560	5.600	5.550	5.650	1,377,400	7,709,278	5.5970	4.878	4.843	4.878	4.834	4.921	1,581,397	4.8750	0.00%
2023-01-10	5.600	5.600	5.620	5.570	5.740	2,416,600	13,621,134	5.6365	4.878	4.878	4.895	4.851	5.000	2,774,506	4.9094	-0.53%
2023-01-09	5.630	5.630	5.650	5.540	5.780	4,864,800	27,657,159	5.6852	4.904	4.904	4.921	4.825	5.034	5,585,291	4.9518	2.36%
2023-01-06	5.500	5.490	5.500	5.460	5.580	1,739,400	9,574,244	5.5043	4.791	4.782	4.791	4.756	4.860	1,997,010	4.7943	-0.72%
2023-01-05	5.540	5.540	5.570	5.450	5.670	4,288,210	23,921,656	5.5785	4.825	4.825	4.851	4.747	4.939	4,923,307	4.8589	2.40%
2023-01-04	5.410	5.400	5.410	5.270	5.440	1,948,000	10,504,874	5.3926	4.712	4.703	4.712	4.590	4.738	2,236,505	4.6970	2.66%
2023-01-03	5.270	5.270	5.280	5.120	5.310	1,687,800	8,828,570	5.2308	4.590	4.590	4.599	4.460	4.625	1,937,768	4.5561	0.57%
2022-12-30	5.240	5.230	5.240	5.240	5.320	1,867,400	9,828,742	5.2633	4.564	4.555	4.564	4.564	4.634	2,143,967	4.5844	-0.19%
2022-12-29	5.250	5.250	5.260	5.240	5.300	627,200	3,302,597	5.2656	4.573	4.573	4.581	4.564	4.616	720,090	4.5864	-1.87%
2022-12-28	5.350	5.350	5.360	5.230	5.390	1,081,600	5,776,056	5.3403	4.660	4.660	4.669	4.555	4.695	1,241,788	4.6514	1.52%
2022-12-23	5.270	5.240	5.270	5.180	5.290	1,030,600	5,417,750	5.2569	4.590	4.564	4.590	4.512	4.608	1,183,235	4.5788	1.35%
2022-12-22	5.200	5.180	5.200	5.140	5.260	1,526,502	7,948,374	5.2069	4.529	4.512	4.529	4.477	4.581	1,752,581	4.5352	1.36%
2022-12-21	5.130	5.130	5.190	5.120	5.230	995,800	5,142,238	5.1639	4.468	4.468	4.521	4.460	4.555	1,143,281	4.4978	-1.16%
2022-12-20	5.190	5.160	5.190	5.100	5.260	1,537,800	7,935,692	5.1604	4.521	4.494	4.521	4.442	4.581	1,765,553	4.4947	-1.70%
2022-12-19	5.280	5.250	5.280	5.230	5.440	1,583,000	8,431,726	5.3264	4.599	4.573	4.599	4.555	4.738	1,817,447	4.6393	-2.40%
2022-12-16	5.410	5.400	5.410	5.260	5.410	1,605,200	8,579,351	5.3447	4.712	4.703	4.712	4.581	4.712	1,842,935	4.6553	1.50%
2022-12-15	5.330	5.310	5.330	5.290	5.450	1,788,800	9,568,774	5.3493	4.642	4.625	4.642	4.608	4.747	2,053,727	4.6592	-1.84%
2022-12-14	5.430	5.430	5.490	5.390	5.580	2,380,800	13,026,780	5.4716	4.730	4.730	4.782	4.695	4.860	2,733,403	4.7658	0.18%
2022-12-13	5.420	5.420	5.440	5.400	5.500	756,200	4,109,972	5.4350	4.721	4.721	4.738	4.703	4.791	868,195	4.7339	-0.55%
2022-12-12	5.450	5.450	5.460	5.450	5.600	1,496,800	8,225,774	5.4956	4.747	4.747	4.756	4.747	4.878	1,718,480	4.7867	-2.68%
2022-12-09	5.600	5.580	5.600	5.450	5.610	2,383,400	13,202,052	5.5392	4.878	4.860	4.878	4.747	4.886	2,736,389	4.8246	1.82%
2022-12-08	5.500	5.500	5.520	5.410	5.520	1,902,400	10,390,024	5.4615	4.791	4.791	4.808	4.712	4.808	2,184,151	4.7570	2.42%
2022-12-07	5.370	5.360	5.400	5.350	5.670	4,020,400	22,169,012	5.5141	4.677	4.669	4.703	4.660	4.939	4,615,833	4.8028	-4.45%
2022-12-06	5.620	5.590	5.620	5.570	5.790	3,937,400	22,413,432	5.6924	4.895	4.869	4.895	4.851	5.043	4,520,541	4.9581	-0.18%
2022-12-05	5.630	5.630	5.680	5.500	5.680	6,405,702	36,043,262	5.6267	4.904	4.904	4.947	4.791	4.947	7,354,405	4.9009	4.45%
2022-12-02	5.390	5.390	5.420	5.380	5.490	2,142,017	11,631,927	5.4304	4.695	4.695	4.721	4.686	4.782	2,459,256	4.7299	-1.46%
2022-12-01	5.470	5.470	5.480	5.470	5.750	6,456,800	36,117,160	5.5937	4.764	4.764	4.773	4.764	5.008	7,413,071	4.8721	0.37%
2022-11-30	5.450	5.450	5.470	5.350	5.550	4,726,800	25,704,570	5.4380	4.747	4.747	4.764	4.660	4.834	5,426,853	4.7366	0.74%
2022-11-29	5.410	5.410	5.440	5.090	5.530	9,904,000	53,398,278	5.3916	4.712	4.712	4.738	4.433	4.817	11,370,812	4.6961	6.50%
2022-11-28	5.080	5.070	5.080	5.020	5.210	2,917,400	14,842,558	5.0876	4.425	4.416	4.425	4.372	4.538	3,349,476	4.4313	-3.24%
2022-11-25	5.250	5.240	5.250	5.100	5.260	3,426,200	17,869,168	5.2154	4.573	4.564	4.573	4.442	4.581	3,933,630	4.5427	2.14%
2022-11-24	5.140	5.140	5.170	5.090	5.260	4,027,200	20,917,940	5.1942	4.477	4.477	4.503	4.433	4.581	4,623,640	4.5241	1.98%
2022-11-23	5.040	5.040	5.060	5.030	5.150	2,412,800	12,241,468	5.0736	4.390	4.390	4.407	4.381	4.486	2,770,143	4.4191	-1.18%
2022-11-22	5.100	5.100	5.120	5.040	5.290	5,270,800	27,175,612	5.1559	4.442	4.442	4.460	4.390	4.608	6,051,421	4.4908	0.79%
2022-11-21	5.060	5.050	5.060	5.010	5.150	3,477,949	17,580,733	5.0549	4.407	4.399	4.407	4.364	4.486	3,993,043	4.4028	-2.32%
2022-11-18	5.180	5.160	5.180	5.130	5.400	6,482,200	34,210,691	5.2776	4.512	4.494	4.512	4.468	4.703	7,442,233	4.5968	-3.36%
2022-11-17	5.360	5.340	5.360	5.230	5.430	6,659,600	35,515,161	5.3329	4.669	4.651	4.669	4.555	4.730	7,645,906	4.6450	1.32%
2022-11-16	5.290	5.290	5.320	5.260	5.660	8,491,400	46,047,979	5.4229	4.608	4.608	4.634	4.581	4.930	9,749,001	4.7234	-4.51%
2022-11-15	5.540	5.520	5.540	5.050	5.660	21,612,400	117,808,942	5.4510	4.825	4.808	4.825	4.399	4.930	24,813,260	4.7478	9.70%
2022-11-14	5.050	5.050	5.080	4.820	5.230	9,590,200	48,466,206	5.0537	4.399	4.399	4.425	4.198	4.555	11,010,537	4.4018	4.77%
2022-11-11	4.820	4.810	4.820	4.680	4.950	6,830,400	33,004,862	4.8321	4.198	4.190	4.198	4.076	4.311	7,842,002	4.2087	4.56%
2022-11-10	4.610	4.600	4.640	4.600	4.700	1,175,400	5,458,687	4.6441	4.015	4.007	4.041	4.007	4.094	1,349,480	4.0450	-1.28%
2022-11-09	4.670	4.650	4.670	4.600	4.700	2,184,800	10,186,160	4.6623	4.068	4.050	4.068	4.007	4.094	2,508,375	4.0609	0.21%
2022-11-08	4.660	4.660	4.670	4.580	4.690	1,837,000	8,502,578	4.6285	4.059	4.059	4.068	3.989	4.085	2,109,065	4.0314	-0.21%
2022-11-07	4.670	4.660	4.670	4.540	4.700	3,108,200	14,398,107	4.6323	4.068	4.059	4.068	3.954	4.094	3,568,534	4.0347	1.97%
2022-11-04	4.580	4.550	4.580	4.370	4.620	3,950,400	17,948,845	4.5436	3.989	3.963	3.989	3.806	4.024	4,535,466	3.9574	4.33%
2022-11-03	4.390	4.370	4.390	4.370	4.490	1,074,800	4,736,974	4.4073	3.824	3.806	3.824	3.806	3.911	1,233,981	3.8388	-1.79%
2022-11-02	4.470	4.460	4.470	4.380	4.500	1,464,000	6,528,002	4.4590	3.893	3.885	3.893	3.815	3.920	1,680,823	3.8838	1.59%
2022-11-01	4.400	4.380	4.400	4.260	4.400	2,857,796	12,435,687	4.3515	3.832	3.815	3.832	3.710	3.832	3,281,044	3.7902	3.53%
2022-10-31	4.250	4.230	4.250	4.200	4.350	2,214,800	9,432,516	4.2589	3.702	3.684	3.702	3.658	3.789	2,542,818	3.7095	0.24%
2022-10-28	4.240	4.240	4.270	4.220	4.540	3,821,200	16,772,226	4.3893	3.693	3.693	3.719	3.676	3.954	4,387,131	3.8231	-2.30%
2022-10-27	4.340	4.340	4.350	4.320	4.480	2,081,600	9,166,238	4.4035	3.780	3.780	3.789	3.763	3.902	2,389,891	3.8354	-0.69%
2022-10-26	4.370	4.340	4.370	4.320	4.460	1,910,600	8,372,631	4.3822	3.806	3.780	3.806	3.763	3.885	2,193,565	3.8169	1.86%
2022-10-25	4.290	4.290	4.300	4.240	4.390	1,088,200	4,667,556	4.2892	3.737	3.737	3.745	3.693	3.824	1,249,366	3.7359	0.00%
2022-10-24	4.290	4.260	4.290	4.260	4.600	2,771,400	12,205,730	4.4042	3.737	3.710	3.737	3.710	4.007	3,181,852	3.8360	-5.30%
2022-10-21	4.530	4.500	4.530	4.490	4.680	3,391,400	15,551,926	4.5857	3.946	3.920	3.946	3.911	4.076	3,893,676	3.9941	0.67%
2022-10-20	4.500	4.500	4.510	4.380	4.530	2,896,789	12,956,692	4.4728	3.920	3.920	3.928	3.815	3.946	3,325,812	3.8958	0.90%
2022-10-19	4.460	4.410	4.460	4.410	4.500	1,088,800	4,858,214	4.4620	3.885	3.841	3.885	3.841	3.920	1,250,054	3.8864	-0.22%
2022-10-18	4.470	4.460	4.470	4.390	4.490	1,589,800	7,066,312	4.4448	3.893	3.885	3.893	3.824	3.911	1,825,254	3.8714	2.05%
2022-10-17	4.380	4.380	4.390	4.370	4.470	1,824,800	8,050,221	4.4116	3.815	3.815	3.824	3.806	3.893	2,095,058	3.8425	-0.23%
2022-10-14	4.390	4.360	4.390	4.330	4.510	3,136,800	13,860,348	4.4186	3.824	3.798	3.824	3.771	3.928	3,601,369	3.8486	2.33%
2022-10-13	4.290	4.280	4.290	4.270	4.370	1,528,800	6,580,513	4.3044	3.737	3.728	3.737	3.719	3.806	1,755,220	3.7491	-1.38%
2022-10-12	4.350	4.310	4.350	4.250	4.390	1,918,600	8,281,842	4.3166	3.789	3.754	3.789	3.702	3.824	2,202,750	3.7598	1.64%
2022-10-11	4.280	4.270	4.280	4.250	4.440	1,206,200	5,221,102	4.3286	3.728	3.719	3.728	3.702	3.867	1,384,842	3.7702	-0.47%
2022-10-10	4.300	4.270	4.300	4.240	4.410	1,943,700	8,375,893	4.3093	3.745	3.719	3.745	3.693	3.841	2,231,568	3.7534	1.65%
2022-10-07	4.230	4.220	4.230	4.160	4.330	156,600	664,052	4.2404	3.684	3.676	3.684	3.623	3.771	179,793	3.6934	-1.17%
2022-10-06	4.280	4.180	4.290	4.190	4.330	164,400	703,868	4.2814	3.728	3.641	3.737	3.649	3.771	188,748	3.7291	-1.83%
2022-10-05	4.360	4.320	4.360	4.160	4.410	261,200	1,132,820	4.3370	3.798	3.763	3.798	3.623	3.841	299,884	3.7775	5.06%
2022-10-03	4.150	4.120	4.150	4.080	4.240	861,200	3,557,494	4.1309	3.615	3.589	3.615	3.554	3.693	988,746	3.5980	-2.12%
2022-09-30	4.240	4.240	4.280	4.220	4.310	262,000	1,118,544	4.2693	3.693	3.693	3.728	3.676	3.754	300,803	3.7185	-1.62%
2022-09-29	4.310	4.300	4.310	4.300	4.570	522,400	2,279,012	4.3626	3.754	3.745	3.754	3.745	3.980	599,769	3.7998	-2.71%
2022-09-28	4.430	4.420	4.430	4.420	4.540	2,306,582	10,323,399	4.4756	3.859	3.850	3.859	3.850	3.954	2,648,194	3.8983	-3.49%
2022-09-27	4.590	4.580	4.590	4.500	4.620	2,093,200	9,522,460	4.5492	3.998	3.989	3.998	3.920	4.024	2,403,209	3.9624	-0.43%
2022-09-26	4.610	4.580	4.610	4.570	4.710	1,373,018	6,337,529	4.6158	4.015	3.989	4.015	3.980	4.102	1,576,366	4.0203	-1.28%
2022-09-23	4.670	4.670	4.680	4.660	4.760	1,410,100	6,618,120	4.6934	4.068	4.068	4.076	4.059	4.146	1,618,940	4.0879	-1.27%
2022-09-22	4.730	4.690	4.730	4.650	4.730	984,800	4,617,264	4.6885	4.120	4.085	4.120	4.050	4.120	1,130,652	4.0837	0.64%
2022-09-21	4.700	4.690	4.700	4.680	4.740	1,303,600	6,145,326	4.7141	4.094	4.085	4.094	4.076	4.129	1,496,667	4.1060	-0.84%
2022-09-20	4.740	4.710	4.740	4.690	4.780	1,252,000	5,919,241	4.7278	4.129	4.102	4.129	4.085	4.163	1,437,425	4.1179	0.21%
2022-09-19	4.730	4.690	4.730	4.680	4.850	2,317,041	10,977,491	4.7377	4.120	4.085	4.120	4.076	4.224	2,660,202	4.1266	-2.07%
2022-09-16	4.830	4.830	4.900	4.820	4.950	2,797,711	13,628,428	4.8713	4.207	4.207	4.268	4.198	4.311	3,212,060	4.2429	-2.62%
2022-09-15	4.960	4.950	4.960	4.930	5.050	1,571,400	7,806,014	4.9676	4.320	4.311	4.320	4.294	4.399	1,804,129	4.3267	-0.80%
2022-09-14	5.000	5.000	5.010	4.990	5.050	1,457,800	7,299,444	5.0072	4.355	4.355	4.364	4.346	4.399	1,673,704	4.3613	-2.34%
2022-09-13	5.120	5.090	5.120	5.090	5.140	847,000	4,339,112	5.1229	4.460	4.433	4.460	4.433	4.477	972,443	4.4621	0.39%
2022-09-09	5.100	5.100	5.120	5.020	5.140	1,943,600	9,908,858	5.0982	4.442	4.442	4.460	4.372	4.477	2,231,453	4.4405	1.39%
2022-09-08	5.030	5.030	5.040	5.030	5.120	1,568,400	7,961,132	5.0760	4.381	4.381	4.390	4.381	4.460	1,800,685	4.4212	-1.37%
2022-09-07	5.100	5.070	5.100	5.060	5.110	1,850,200	9,413,563	5.0879	4.442	4.416	4.442	4.407	4.451	2,124,220	4.4315	-0.20%
2022-09-06	5.110	5.100	5.110	5.080	5.140	1,408,600	7,184,864	5.1007	4.451	4.442	4.451	4.425	4.477	1,617,218	4.4427	0.39%
2022-09-05	5.090	5.070	5.090	5.050	5.130	1,486,400	7,550,826	5.0799	4.433	4.416	4.433	4.399	4.468	1,706,540	4.4246	0.00%
2022-09-02	5.090	5.080	5.090	5.080	5.150	1,022,000	5,227,030	5.1145	4.433	4.425	4.433	4.425	4.486	1,173,361	4.4547	0.00%
2022-09-01	5.090	5.080	5.090	5.080	5.200	1,760,800	9,050,333	5.1399	4.433	4.425	4.433	4.425	4.529	2,021,580	4.4769	-2.68%
2022-08-31	5.230	5.180	5.230	5.110	5.280	2,795,400	14,555,292	5.2069	4.555	4.512	4.555	4.451	4.599	3,209,407	4.5352	0.97%
2022-08-30	5.180	5.160	5.180	5.110	5.190	2,878,800	14,774,884	5.1323	4.512	4.494	4.512	4.451	4.521	3,305,159	4.4702	0.97%
2022-08-29	5.130	5.130	5.150	5.110	5.180	724,200	3,718,085	5.1341	4.468	4.468	4.486	4.451	4.512	831,456	4.4718	-0.77%
2022-08-26	5.170	5.160	5.170	5.150	5.220	1,776,800	9,208,962	5.1829	4.503	4.494	4.503	4.486	4.547	2,039,949	4.5143	-0.77%
2022-08-25	5.210	5.190	5.210	5.100	5.230	1,505,600	7,782,196	5.1688	4.538	4.521	4.538	4.442	4.555	1,728,584	4.5021	1.17%
2022-08-24	5.150	5.140	5.150	5.130	5.450	4,712,200	24,839,492	5.2713	4.486	4.477	4.486	4.468	4.747	5,410,091	4.5913	-2.83%
2022-08-23	5.300	5.300	5.310	5.160	5.350	7,053,600	37,209,716	5.2753	4.616	4.616	4.625	4.494	4.660	8,098,259	4.5948	2.51%
2022-08-22	5.170	5.170	5.190	5.150	5.240	1,185,400	6,159,286	5.1960	4.503	4.503	4.521	4.486	4.564	1,360,961	4.5257	-1.34%
2022-08-19	5.240	5.240	5.260	5.220	5.410	4,621,000	24,599,660	5.3234	4.564	4.564	4.581	4.547	4.712	5,305,384	4.6367	0.38%
2022-08-18	5.220	5.210	5.220	5.180	5.350	2,135,400	11,170,446	5.2311	4.547	4.538	4.547	4.512	4.660	2,451,659	4.5563	-1.51%
2022-08-17	5.300	5.290	5.300	5.020	5.380	13,859,400	73,036,140	5.2698	4.616	4.608	4.616	4.372	4.686	15,912,018	4.5900	4.74%
2022-08-16	5.060	5.040	5.060	4.990	5.080	2,389,000	12,037,484	5.0387	4.407	4.390	4.407	4.346	4.425	2,742,818	4.3887	1.00%
2022-08-15	5.010	5.000	5.010	4.980	5.140	3,393,800	17,086,278	5.0346	4.364	4.355	4.364	4.338	4.477	3,896,432	4.3851	-1.76%
2022-08-12	5.100	5.090	5.100	5.090	5.310	10,411,465	53,905,616	5.1775	4.442	4.433	4.442	4.433	4.625	11,953,434	4.5096	-3.04%
2022-08-11	5.260	5.250	5.260	4.840	5.350	16,380,600	84,827,126	5.1785	4.581	4.573	4.581	4.216	4.660	18,806,615	4.5105	8.68%
2022-08-10	4.840	4.810	4.840	4.790	4.930	1,597,600	7,721,542	4.8332	4.216	4.190	4.216	4.172	4.294	1,834,209	4.2097	-0.82%
2022-08-09	4.880	4.880	4.910	4.850	4.950	591,000	2,899,207	4.9056	4.250	4.250	4.277	4.224	4.311	678,529	4.2728	-0.81%
2022-08-08	4.920	4.910	4.920	4.850	4.940	863,200	4,226,176	4.8959	4.285	4.277	4.285	4.224	4.303	991,042	4.2644	0.82%
2022-08-05	4.880	4.870	4.880	4.810	4.910	1,142,800	5,557,580	4.8631	4.250	4.242	4.250	4.190	4.277	1,312,052	4.2358	1.67%
2022-08-04	4.800	4.800	4.810	4.780	4.840	847,200	4,070,757	4.8050	4.181	4.181	4.190	4.163	4.216	972,673	4.1851	1.05%
2022-08-03	4.750	4.750	4.770	4.750	4.880	1,195,000	5,710,164	4.7784	4.137	4.137	4.155	4.137	4.250	1,371,983	4.1620	-0.84%
2022-08-02	4.790	4.770	4.790	4.750	4.950	2,532,400	12,174,030	4.8073	4.172	4.155	4.172	4.137	4.311	2,907,456	4.1872	-3.04%
2022-08-01	4.940	4.940	4.950	4.910	5.040	1,526,400	7,537,132	4.9378	4.303	4.303	4.311	4.277	4.390	1,752,464	4.3009	-1.00%
2022-07-29	4.990	4.990	5.000	4.960	5.110	1,944,200	9,751,699	5.0158	4.346	4.346	4.355	4.320	4.451	2,232,142	4.3688	-1.58%
2022-07-28	5.070	5.070	5.090	5.030	5.160	1,903,400	9,731,926	5.1129	4.416	4.416	4.433	4.381	4.494	2,185,299	4.4534	0.80%
2022-07-27	5.030	5.030	5.040	5.000	5.090	904,600	4,543,118	5.0222	4.381	4.381	4.390	4.355	4.433	1,038,574	4.3744	-0.20%
2022-07-26	5.040	5.040	5.050	5.000	5.090	995,200	5,018,090	5.0423	4.390	4.390	4.399	4.355	4.433	1,142,592	4.3918	0.20%
2022-07-25	5.030	5.030	5.060	5.020	5.080	712,600	3,601,026	5.0534	4.381	4.381	4.407	4.372	4.425	818,138	4.4015	0.00%
2022-07-22	5.030	5.030	5.050	5.010	5.130	2,300,800	11,642,122	5.0600	4.381	4.381	4.399	4.364	4.468	2,641,555	4.4073	0.40%
2022-07-21	5.010	5.000	5.010	5.000	5.100	1,457,555	7,333,580	5.0314	4.364	4.355	4.364	4.355	4.442	1,673,423	4.3824	-0.99%
2022-07-20	5.060	5.050	5.060	5.060	5.170	1,580,331	8,079,925	5.1128	4.407	4.399	4.407	4.407	4.503	1,814,383	4.4533	-1.36%
2022-07-19	5.130	5.110	5.130	5.030	5.140	2,161,200	10,992,402	5.0862	4.468	4.451	4.468	4.381	4.477	2,481,280	4.4301	1.38%
2022-07-18	5.060	5.060	5.070	4.970	5.110	3,439,600	17,367,757	5.0494	4.407	4.407	4.416	4.329	4.451	3,949,015	4.3980	2.43%
2022-07-15	4.940	4.940	4.950	4.940	5.070	4,033,800	20,165,003	4.9990	4.303	4.303	4.311	4.303	4.416	4,631,218	4.3541	-1.98%
2022-07-14	5.040	5.040	5.050	5.020	5.080	1,675,200	8,449,510	5.0439	4.390	4.390	4.399	4.372	4.425	1,923,302	4.3932	-0.79%
2022-07-13	5.080	5.080	5.090	5.060	5.120	1,661,200	8,449,964	5.0867	4.425	4.425	4.433	4.407	4.460	1,907,229	4.4305	-0.20%
2022-07-12	5.090	5.090	5.100	5.070	5.240	5,826,600	30,015,128	5.1514	4.433	4.433	4.442	4.416	4.564	6,689,537	4.4869	-0.20%
2022-07-11	5.100	5.100	5.110	5.090	5.160	2,025,600	10,376,864	5.1229	4.442	4.442	4.451	4.433	4.494	2,325,597	4.4620	-1.16%
2022-07-08	5.160	5.150	5.160	5.130	5.230	1,380,200	7,124,910	5.1622	4.494	4.486	4.494	4.468	4.555	1,584,612	4.4963	-0.39%
2022-07-07	5.180	5.170	5.180	5.150	5.210	1,900,000	9,823,062	5.1700	4.512	4.503	4.512	4.486	4.538	2,181,396	4.5031	0.00%
2022-07-06	5.180	5.180	5.190	5.150	5.340	6,818,807	35,752,933	5.2433	4.512	4.512	4.521	4.486	4.651	7,828,692	4.5669	-2.45%
2022-07-05	5.310	5.300	5.310	5.260	5.400	3,011,800	16,025,100	5.3208	4.625	4.616	4.625	4.581	4.703	3,457,856	4.6344	-0.56%
2022-07-04	5.340	5.340	5.360	5.310	5.450	3,993,600	21,377,066	5.3528	4.651	4.651	4.669	4.625	4.747	4,585,064	4.6623	-2.02%
2022-06-30	5.450	5.450	5.480	5.380	5.580	4,233,600	23,307,472	5.5054	4.747	4.747	4.773	4.686	4.860	4,860,609	4.7952	0.74%
2022-06-29	5.410	5.410	5.420	5.360	5.620	5,188,999	28,559,524	5.5039	4.712	4.712	4.721	4.669	4.895	5,957,505	4.7939	-1.33%
2022-06-28	5.750	5.750	5.760	5.550	5.790	8,296,800	47,240,708	5.6938	4.776	4.776	4.784	4.609	4.809	9,989,856	4.7289	2.50%
2022-06-27	5.610	5.610	5.620	5.600	5.760	5,913,003	33,468,560	5.6602	4.659	4.659	4.668	4.651	4.784	7,119,618	4.7009	0.18%
2022-06-24	5.600	5.600	5.640	5.600	5.790	9,580,800	54,421,034	5.6802	4.651	4.651	4.684	4.651	4.809	11,535,870	4.7175	-1.93%
2022-06-23	5.710	5.690	5.710	5.480	5.830	13,285,797	75,179,079	5.6586	4.742	4.726	4.742	4.551	4.842	15,996,914	4.6996	4.39%
2022-06-22	5.470	5.470	5.480	5.450	5.790	12,347,800	69,178,800	5.6025	4.543	4.543	4.551	4.526	4.809	14,867,508	4.6530	-2.50%
2022-06-21	5.610	5.600	5.610	5.560	5.760	8,913,200	50,245,015	5.6371	4.659	4.651	4.659	4.618	4.784	10,732,039	4.6818	0.18%
2022-06-20	5.600	5.580	5.600	5.560	5.860	8,684,832	49,136,034	5.6577	4.651	4.634	4.651	4.618	4.867	10,457,070	4.6988	-1.75%
2022-06-17	5.700	5.670	5.700	5.510	6.070	31,374,800	180,363,015	5.7487	4.734	4.709	4.734	4.576	5.041	37,777,182	4.7744	1.06%
2022-06-16	5.640	5.640	5.650	5.620	6.800	65,038,200	404,380,813	6.2176	4.684	4.684	4.692	4.668	5.648	78,309,978	5.1638	-14.02%
2022-06-15	6.560	6.560	6.570	6.510	7.450	73,210,700	508,366,847	6.9439	5.448	5.448	5.457	5.407	6.187	88,150,169	5.7671	0.31%
2022-06-14	6.540	6.540	6.550	5.690	6.570	27,396,000	171,511,678	6.2605	5.432	5.432	5.440	4.726	5.457	32,986,463	5.1995	12.56%
2022-06-13	5.810	5.790	5.810	5.800	6.170	10,442,800	62,655,288	5.9999	4.825	4.809	4.825	4.817	5.124	12,573,771	4.9830	-4.60%
2022-06-10	6.090	6.060	6.090	5.670	6.200	17,425,800	104,293,030	5.9850	5.058	5.033	5.058	4.709	5.149	20,981,731	4.9707	3.22%
2022-06-09	5.900	5.890	5.900	5.550	5.960	11,124,200	64,923,652	5.8363	4.900	4.892	4.900	4.609	4.950	13,394,218	4.8471	7.27%
2022-06-08	5.500	5.500	5.510	5.080	5.540	7,350,600	39,398,608	5.3599	4.568	4.568	4.576	4.219	4.601	8,850,573	4.4515	8.06%
2022-06-07	5.090	5.070	5.090	5.050	5.120	447,200	2,273,748	5.0844	4.227	4.211	4.227	4.194	4.252	538,456	4.2227	-0.20%
2022-06-06	5.100	5.060	5.100	4.950	5.100	884,200	4,469,116	5.0544	4.236	4.202	4.236	4.111	4.236	1,064,631	4.1978	1.39%
2022-06-02	5.030	5.020	5.030	4.970	5.050	102,800	514,732	5.0071	4.178	4.169	4.178	4.128	4.194	123,777	4.1585	-0.40%
2022-06-01	5.050	5.040	5.050	4.940	5.060	806,000	4,042,016	5.0149	4.194	4.186	4.194	4.103	4.202	970,473	4.1650	1.00%
2022-05-31	5.000	4.990	5.000	4.920	5.010	522,600	2,601,644	4.9783	4.153	4.144	4.153	4.086	4.161	629,242	4.1346	1.01%
2022-05-30	4.950	4.930	4.950	4.870	5.080	732,400	3,612,380	4.9323	4.111	4.094	4.111	4.045	4.219	881,854	4.0963	-0.60%
2022-05-27	4.980	4.960	4.980	4.930	5.050	419,200	2,084,206	4.9719	4.136	4.119	4.136	4.094	4.194	504,742	4.1292	-0.40%
2022-05-26	5.000	4.950	5.000	4.830	5.140	1,145,800	5,699,570	4.9743	4.153	4.111	4.153	4.011	4.269	1,379,613	4.1313	2.67%
2022-05-25	4.870	4.850	4.870	4.820	4.870	378,200	1,831,780	4.8434	4.045	4.028	4.045	4.003	4.045	455,376	4.0226	0.21%
2022-05-24	4.860	4.830	4.860	4.800	4.940	1,086,000	5,281,046	4.8628	4.036	4.011	4.036	3.987	4.103	1,307,611	4.0387	0.00%
2022-05-23	4.860	4.860	4.900	4.830	4.900	754,267	3,672,180	4.8685	4.036	4.036	4.070	4.011	4.070	908,184	4.0434	0.00%
2022-05-20	4.860	4.860	4.880	4.850	4.920	1,034,819	5,052,227	4.8822	4.036	4.036	4.053	4.028	4.086	1,245,985	4.0548	0.62%
2022-05-19	4.830	4.820	4.830	4.750	4.840	724,200	3,486,658	4.8145	4.011	4.003	4.011	3.945	4.020	871,981	3.9985	-0.62%
2022-05-18	4.860	4.860	4.880	4.830	4.890	953,200	4,631,800	4.8592	4.036	4.036	4.053	4.011	4.061	1,147,711	4.0357	0.21%
2022-05-17	4.850	4.850	4.870	4.800	4.870	1,317,400	6,374,936	4.8390	4.028	4.028	4.045	3.987	4.045	1,586,230	4.0189	0.21%
2022-05-16	4.840	4.830	4.840	4.820	4.880	865,400	4,199,196	4.8523	4.020	4.011	4.020	4.003	4.053	1,041,995	4.0300	1.04%
2022-05-13	4.790	4.790	4.810	4.710	4.810	740,067	3,520,496	4.7570	3.978	3.978	3.995	3.912	3.995	891,086	3.9508	1.05%
2022-05-12	4.740	4.740	4.760	4.740	4.810	485,600	2,316,860	4.7711	3.937	3.937	3.953	3.937	3.995	584,692	3.9625	-1.04%
2022-05-11	4.790	4.790	4.800	4.750	4.870	638,600	3,084,738	4.8305	3.978	3.978	3.987	3.945	4.045	768,914	4.0118	0.42%
2022-05-10	4.770	4.770	4.790	4.710	4.800	859,923	4,092,190	4.7588	3.962	3.962	3.978	3.912	3.987	1,035,400	3.9523	-0.63%
2022-05-06	4.800	4.740	4.800	4.710	4.840	662,600	3,165,730	4.7777	3.987	3.937	3.987	3.912	4.020	797,811	3.9680	-1.44%
2022-05-05	4.870	4.820	4.870	4.820	4.880	1,069,800	5,199,920	4.8606	4.045	4.003	4.045	4.003	4.053	1,288,105	4.0369	2.53%
2022-05-04	4.750	4.750	4.810	4.750	4.850	83,800	400,394	4.7780	3.945	3.945	3.995	3.945	4.028	100,900	3.9682	-2.26%
2022-05-03	4.860	4.820	4.860	4.790	4.860	500,519	2,435,551	4.8661	4.036	4.003	4.036	3.978	4.036	602,656	4.0414	-0.61%
2022-04-29	4.890	4.870	4.890	4.670	4.890	970,000	4,664,276	4.8085	4.061	4.045	4.061	3.879	4.061	1,167,939	3.9936	1.66%
2022-04-28	4.810	4.760	4.810	4.720	4.970	149,800	720,926	4.8126	3.995	3.953	3.995	3.920	4.128	180,368	3.9970	-1.23%
2022-04-27	4.870	4.840	4.870	4.700	4.870	1,058,800	5,084,120	4.8018	4.045	4.020	4.045	3.903	4.045	1,274,860	3.9880	1.88%
2022-04-26	4.780	4.750	4.800	4.750	4.920	704,800	3,389,194	4.8087	3.970	3.945	3.987	3.945	4.086	848,622	3.9938	-1.44%
2022-04-25	4.850	4.810	4.850	4.810	5.010	1,578,200	7,723,118	4.8936	4.028	3.995	4.028	3.995	4.161	1,900,250	4.0643	-3.39%
2022-04-22	5.020	5.010	5.020	4.960	5.090	871,200	4,358,900	5.0033	4.169	4.161	4.169	4.119	4.227	1,048,978	4.1554	0.00%
2022-04-21	5.020	5.010	5.020	5.000	5.140	447,400	2,254,082	5.0382	4.169	4.161	4.169	4.153	4.269	538,697	4.1843	-1.57%
2022-04-20	5.100	5.080	5.100	5.060	5.210	2,178,289	11,189,248	5.1367	4.236	4.219	4.236	4.202	4.327	2,622,793	4.2662	-3.95%
2022-04-19	5.310	5.300	5.340	5.240	5.350	431,400	2,280,740	5.2868	4.410	4.402	4.435	4.352	4.443	519,432	4.3908	-1.30%
2022-04-14	5.380	5.380	5.400	5.370	5.440	444,400	2,397,356	5.3946	4.468	4.468	4.485	4.460	4.518	535,085	4.4803	1.32%
2022-04-13	5.310	5.300	5.310	5.250	5.370	418,000	2,217,004	5.3038	4.410	4.402	4.410	4.360	4.460	503,298	4.4050	-1.12%
2022-04-12	5.370	5.350	5.370	5.210	5.490	1,025,400	5,522,848	5.3860	4.460	4.443	4.460	4.327	4.560	1,234,644	4.4732	2.68%
2022-04-11	5.230	5.230	5.270	5.220	5.420	335,400	1,780,298	5.3080	4.344	4.344	4.377	4.335	4.501	403,842	4.4084	-3.33%
2022-04-08	5.410	5.400	5.410	5.240	5.410	396,400	2,119,112	5.3459	4.493	4.485	4.493	4.352	4.493	477,290	4.4399	2.46%
2022-04-07	5.280	5.250	5.280	5.210	5.380	567,800	3,004,588	5.2916	4.385	4.360	4.385	4.327	4.468	683,666	4.3948	-1.12%
2022-04-06	5.340	5.340	5.370	5.300	5.400	646,000	3,458,014	5.3530	4.435	4.435	4.460	4.402	4.485	777,824	4.4458	-0.74%
2022-04-04	5.380	5.380	5.430	5.150	5.420	88,000	473,554	5.3813	4.468	4.468	4.510	4.277	4.501	105,957	4.4693	-2.18%
2022-04-01	5.500	5.300	5.500	5.270	5.500	145,000	788,328	5.4367	4.568	4.402	4.568	4.377	4.568	174,589	4.5153	2.42%
2022-03-31	5.370	5.370	5.390	5.370	5.460	392,800	2,125,664	5.4116	4.460	4.460	4.477	4.460	4.535	472,955	4.4944	-0.92%
2022-03-30	5.420	5.360	5.420	5.180	5.420	2,099,800	11,149,037	5.3096	4.501	4.452	4.501	4.302	4.501	2,528,288	4.4097	4.63%
2022-03-29	5.180	5.190	5.200	5.170	5.240	373,600	1,940,952	5.1953	4.302	4.310	4.319	4.294	4.352	449,837	4.3148	-0.96%
2022-03-28	5.230	5.190	5.230	5.120	5.250	640,000	3,323,320	5.1927	4.344	4.310	4.344	4.252	4.360	770,599	4.3126	0.58%
2022-03-25	5.200	5.200	5.240	5.200	5.400	687,800	3,644,568	5.2989	4.319	4.319	4.352	4.319	4.485	828,153	4.4008	-3.53%
2022-03-24	5.390	5.350	5.390	5.280	5.390	610,600	3,267,674	5.3516	4.477	4.443	4.477	4.385	4.477	735,200	4.4446	0.00%
2022-03-23	5.390	5.360	5.400	5.340	5.420	541,400	2,911,740	5.3782	4.477	4.452	4.485	4.435	4.501	651,879	4.4667	0.75%
2022-03-22	5.350	5.330	5.350	5.240	5.350	647,800	3,444,985	5.3180	4.443	4.427	4.443	4.352	4.443	779,991	4.4167	0.94%
2022-03-21	5.300	5.260	5.300	5.240	5.380	377,600	2,004,537	5.3086	4.402	4.369	4.402	4.352	4.468	454,654	4.4089	-0.75%
2022-03-18	5.340	5.340	5.390	5.210	5.400	1,061,000	5,639,466	5.3152	4.435	4.435	4.477	4.327	4.485	1,277,509	4.4144	0.75%
2022-03-17	5.300	5.260	5.300	5.140	5.330	1,611,000	8,439,258	5.2385	4.402	4.369	4.402	4.269	4.427	1,939,743	4.3507	4.54%
2022-03-16	5.070	5.050	5.080	4.810	5.110	1,792,000	8,890,482	4.9612	4.211	4.194	4.219	3.995	4.244	2,157,678	4.1204	6.29%
2022-03-15	4.770	4.760	4.770	4.710	5.140	1,760,600	8,727,010	4.9568	3.962	3.953	3.962	3.912	4.269	2,119,870	4.1168	-7.02%
2022-03-14	5.130	5.130	5.160	5.120	5.370	1,328,800	6,926,428	5.2125	4.261	4.261	4.285	4.252	4.460	1,599,957	4.3291	-5.52%
2022-03-11	5.430	5.400	5.430	5.210	5.460	1,117,400	5,933,388	5.3100	4.510	4.485	4.510	4.327	4.535	1,345,418	4.4101	0.37%
2022-03-10	5.410	5.400	5.410	5.360	5.580	362,600	1,978,086	5.4553	4.493	4.485	4.493	4.452	4.634	436,593	4.5307	0.93%
2022-03-09	5.360	5.360	5.380	5.210	5.480	1,328,800	7,050,212	5.3057	4.452	4.452	4.468	4.327	4.551	1,599,957	4.4065	-1.29%
2022-03-08	5.430	5.420	5.470	5.410	5.630	825,800	4,543,372	5.5018	4.510	4.501	4.543	4.493	4.676	994,314	4.5694	-3.21%
2022-03-07	5.610	5.550	5.610	5.560	5.720	976,000	5,498,010	5.6332	4.659	4.609	4.659	4.618	4.751	1,175,164	4.6785	-2.43%
2022-03-04	5.750	5.750	5.770	5.710	5.780	587,600	3,369,684	5.7347	4.776	4.776	4.792	4.742	4.800	707,506	4.7628	-1.20%
2022-03-03	5.820	5.790	5.820	5.750	5.890	491,600	2,850,558	5.7985	4.834	4.809	4.834	4.776	4.892	591,917	4.8158	0.52%
2022-03-02	5.790	5.780	5.790	5.780	5.860	288,400	1,672,576	5.7995	4.809	4.800	4.809	4.800	4.867	347,251	4.8166	-1.19%
2022-03-01	5.860	5.850	5.860	5.800	5.880	146,600	857,488	5.8492	4.867	4.859	4.867	4.817	4.883	176,515	4.8579	1.03%
2022-02-28	5.800	5.810	5.840	5.750	5.850	627,000	3,636,114	5.7992	4.817	4.825	4.850	4.776	4.859	754,946	4.8164	-0.85%
2022-02-25	5.850	5.850	5.880	5.840	5.940	439,800	2,578,404	5.8627	4.859	4.859	4.883	4.850	4.933	529,546	4.8691	0.52%
2022-02-24	5.820	5.820	5.870	5.810	6.020	932,200	5,498,464	5.8984	4.834	4.834	4.875	4.825	5.000	1,122,426	4.8987	-3.32%
2022-02-23	6.020	6.020	6.040	5.990	6.080	108,800	654,768	6.0181	5.000	5.000	5.016	4.975	5.050	131,002	4.9982	0.33%
2022-02-22	6.000	6.000	6.020	5.970	6.040	614,400	3,683,416	5.9951	4.983	4.983	5.000	4.958	5.016	739,775	4.9791	-1.48%
2022-02-21	6.090	6.050	6.090	6.020	6.090	1,308,800	7,906,128	6.0407	5.058	5.025	5.058	5.000	5.058	1,575,875	5.0170	0.50%
2022-02-18	6.060	6.050	6.060	6.010	6.070	127,000	767,768	6.0454	5.033	5.025	5.033	4.991	5.041	152,916	5.0209	0.17%
2022-02-17	6.050	6.000	6.050	5.990	6.080	329,400	1,991,642	6.0463	5.025	4.983	5.025	4.975	5.050	396,618	5.0216	-0.17%
2022-02-16	6.060	6.060	6.070	6.030	6.080	174,800	1,057,654	6.0507	5.033	5.033	5.041	5.008	5.050	210,470	5.0252	0.50%
2022-02-15	6.030	6.010	6.030	6.000	6.090	550,400	3,320,694	6.0332	5.008	4.991	5.008	4.983	5.058	662,715	5.0107	-0.33%
2022-02-14	6.050	6.020	6.050	6.020	6.110	764,400	4,616,914	6.0399	5.025	5.000	5.025	5.000	5.074	920,384	5.0163	-1.14%
2022-02-11	6.120	6.120	6.130	6.100	6.180	714,800	4,391,718	6.1440	5.083	5.083	5.091	5.066	5.133	860,663	5.1027	-0.33%
2022-02-10	6.140	6.120	6.140	6.090	6.160	411,600	2,514,214	6.1084	5.099	5.083	5.099	5.058	5.116	495,592	5.0732	0.16%
2022-02-09	6.130	6.100	6.130	6.090	6.150	550,400	3,368,974	6.1210	5.091	5.066	5.091	5.058	5.108	662,715	5.0836	0.33%
2022-02-08	6.110	6.060	6.110	6.030	6.110	594,000	3,607,772	6.0737	5.074	5.033	5.074	5.008	5.074	715,212	5.0443	0.83%
2022-02-07	6.060	6.040	6.060	6.000	6.120	852,200	5,157,196	6.0516	5.033	5.016	5.033	4.983	5.083	1,026,101	5.0260	0.50%
2022-02-04	6.030	5.920	6.030	5.860	6.030	237,400	1,409,486	5.9372	5.008	4.917	5.008	4.867	5.008	285,844	4.9310	3.25%
2022-01-31	5.840	5.830	5.840	5.770	5.870	125,800	729,654	5.8001	4.850	4.842	4.850	4.792	4.875	151,471	4.8171	2.28%
2022-01-28	5.710	5.690	5.710	5.680	5.910	556,800	3,219,254	5.7817	4.742	4.726	4.742	4.717	4.908	670,421	4.8018	-3.38%
2022-01-27	5.910	5.840	5.910	5.790	6.210	552,800	3,295,502	5.9615	4.908	4.850	4.908	4.809	5.158	665,605	4.9511	-3.11%
2022-01-26	6.100	6.060	6.100	6.030	6.120	439,400	2,673,712	6.0849	5.066	5.033	5.066	5.008	5.083	529,065	5.0537	1.16%
2022-01-25	6.030	6.030	6.050	6.030	6.190	635,000	3,860,032	6.0788	5.008	5.008	5.025	5.008	5.141	764,579	5.0486	-2.58%
2022-01-24	6.190	6.180	6.190	6.130	6.230	429,600	2,651,337	6.1716	5.141	5.133	5.141	5.091	5.174	517,265	5.1257	-0.16%
2022-01-21	6.200	6.180	6.200	6.160	6.250	714,800	4,429,150	6.1963	5.149	5.133	5.149	5.116	5.191	860,663	5.1462	-0.48%
2022-01-20	6.230	6.220	6.230	6.180	6.290	1,282,800	7,992,118	6.2302	5.174	5.166	5.174	5.133	5.224	1,544,570	5.1743	0.48%
2022-01-19	6.200	6.180	6.200	6.110	6.220	1,587,000	9,793,940	6.1714	5.149	5.133	5.149	5.074	5.166	1,910,845	5.1254	1.81%
2022-01-18	6.090	6.080	6.090	6.040	6.110	627,200	3,807,843	6.0712	5.058	5.050	5.058	5.016	5.074	755,187	5.0423	1.00%
2022-01-17	6.030	6.010	6.030	5.990	6.050	679,600	4,088,626	6.0162	5.008	4.991	5.008	4.975	5.025	818,280	4.9966	0.00%
2022-01-14	6.030	6.020	6.030	6.020	6.130	649,600	3,923,282	6.0395	5.008	5.000	5.008	5.000	5.091	782,158	5.0160	-1.47%
2022-01-13	6.120	6.100	6.120	6.100	6.150	822,000	5,031,824	6.1214	5.083	5.066	5.083	5.066	5.108	989,738	5.0840	0.16%
2022-01-12	6.110	6.100	6.110	6.080	6.120	532,000	3,248,990	6.1071	5.074	5.066	5.074	5.050	5.083	640,561	5.0721	0.16%
2022-01-11	6.100	6.090	6.100	6.030	6.120	815,800	4,960,812	6.0809	5.066	5.058	5.066	5.008	5.083	982,273	5.0503	0.83%
2022-01-10	6.050	6.050	6.080	6.040	6.090	415,000	2,517,084	6.0653	5.025	5.025	5.050	5.016	5.058	499,685	5.0373	-0.17%
2022-01-07	6.060	6.050	6.060	6.010	6.080	585,600	3,535,967	6.0382	5.033	5.025	5.033	4.991	5.050	705,098	5.0149	1.17%
2022-01-06	5.990	5.990	6.000	5.950	6.050	960,400	5,750,546	5.9877	4.975	4.975	4.983	4.942	5.025	1,156,380	4.9729	-0.83%
2022-01-05	6.040	6.010	6.040	6.010	6.120	713,800	4,314,539	6.0445	5.016	4.991	5.016	4.991	5.083	859,459	5.0201	-0.33%
2022-01-04	6.060	6.060	6.080	6.030	6.120	806,400	4,898,840	6.0750	5.033	5.033	5.050	5.008	5.083	970,955	5.0454	0.66%
2022-01-03	6.020	6.030	6.060	5.990	6.070	74,800	450,986	6.0292	5.000	5.008	5.033	4.975	5.041	90,064	5.0074	-0.17%
2021-12-31	6.030	6.020	6.060	6.020	6.210	181,400	1,095,646	6.0399	5.008	5.000	5.033	5.000	5.158	218,417	5.0163	-0.99%
2021-12-30	6.090	6.060	6.090	6.050	6.250	199,400	1,215,606	6.0963	5.058	5.033	5.058	5.025	5.191	240,090	5.0631	0.50%
2021-12-29	6.060	6.020	6.090	6.030	6.090	43,200	262,314	6.0721	5.033	5.000	5.058	5.008	5.058	52,015	5.0430	0.17%
2021-12-28	6.050	6.050	6.070	6.020	6.120	719,400	4,366,894	6.0702	5.025	5.025	5.041	5.000	5.083	866,202	5.0414	-0.17%
2021-12-24	6.060	6.060	6.080	6.050	6.110	271,400	1,646,138	6.0654	5.033	5.033	5.050	5.025	5.074	326,782	5.0374	0.17%
2021-12-23	6.050	6.020	6.050	6.010	6.090	433,000	2,612,420	6.0333	5.025	5.000	5.025	4.991	5.058	521,359	5.0108	0.67%
2021-12-22	6.010	6.000	6.010	6.000	6.070	289,200	1,746,524	6.0392	4.991	4.983	4.991	4.983	5.041	348,215	5.0157	-0.83%
2021-12-21	6.060	6.010	6.060	5.950	6.060	768,400	4,621,864	6.0149	5.033	4.991	5.033	4.942	5.033	925,201	4.9955	1.85%
2021-12-20	5.950	5.940	5.950	5.930	6.180	1,478,000	8,959,700	6.0620	4.942	4.933	4.942	4.925	5.133	1,779,603	5.0347	-3.41%
2021-12-17	6.160	6.160	6.170	6.130	6.240	829,200	5,120,130	6.1748	5.116	5.116	5.124	5.091	5.182	998,408	5.1283	-0.16%
2021-12-16	6.170	6.170	6.210	6.140	6.200	970,400	5,995,359	6.1782	5.124	5.124	5.158	5.099	5.149	1,168,421	5.1312	0.33%
2021-12-15	6.150	6.100	6.150	6.120	6.200	366,600	2,256,406	6.1550	5.108	5.066	5.108	5.083	5.149	441,409	5.1118	0.33%
2021-12-14	6.130	6.120	6.130	6.100	6.170	899,600	5,510,064	6.1250	5.091	5.083	5.091	5.066	5.124	1,083,174	5.0870	-1.13%
2021-12-13	6.200	6.200	6.210	6.180	6.270	2,416,200	15,021,262	6.2169	5.149	5.149	5.158	5.133	5.207	2,909,253	5.1633	1.31%
2021-12-10	6.120	6.120	6.150	6.110	6.190	296,000	1,817,322	6.1396	5.083	5.083	5.108	5.074	5.141	356,402	5.0991	-0.97%
2021-12-09	6.180	6.180	6.190	6.090	6.290	1,636,400	10,119,374	6.1839	5.133	5.133	5.141	5.058	5.224	1,970,326	5.1359	1.64%
2021-12-08	6.080	6.040	6.080	6.020	6.110	383,400	2,324,122	6.0619	5.050	5.016	5.050	5.000	5.074	461,637	5.0345	1.00%
2021-12-07	6.020	6.020	6.060	6.000	6.180	646,600	3,914,116	6.0534	5.000	5.000	5.033	4.983	5.133	778,546	5.0275	0.17%
2021-12-06	6.010	6.010	6.060	6.010	6.320	2,115,200	13,023,084	6.1569	4.991	4.991	5.033	4.991	5.249	2,546,830	5.1134	-0.50%
2021-12-03	6.040	6.040	6.070	6.000	6.090	818,000	4,942,074	6.0417	5.016	5.016	5.041	4.983	5.058	984,922	5.0177	0.00%
2021-12-02	6.040	6.000	6.040	5.950	6.060	989,600	5,958,606	6.0212	5.016	4.983	5.016	4.942	5.033	1,191,539	5.0008	2.37%
2021-12-01	5.900	5.900	5.920	5.860	6.000	1,908,200	11,333,600	5.9394	4.900	4.900	4.917	4.867	4.983	2,297,590	4.9328	0.34%
2021-11-30	5.880	5.880	5.890	5.870	5.910	1,019,000	5,998,710	5.8869	4.883	4.883	4.892	4.875	4.908	1,226,938	4.8892	-0.84%
2021-11-29	5.930	5.900	5.930	5.860	5.940	869,410	5,135,210	5.9065	4.925	4.900	4.925	4.867	4.933	1,046,823	4.9055	-0.84%
2021-11-26	5.980	5.910	5.980	5.900	5.980	831,800	4,937,318	5.9357	4.967	4.908	4.967	4.900	4.967	1,001,538	4.9297	0.17%
2021-11-25	5.970	5.960	5.970	5.940	5.990	409,200	2,442,303	5.9685	4.958	4.950	4.958	4.933	4.975	492,702	4.9570	0.17%
2021-11-24	5.960	5.940	5.960	5.910	5.980	860,800	5,114,807	5.9419	4.950	4.933	4.950	4.908	4.967	1,036,456	4.9349	0.17%
2021-11-23	5.950	5.940	5.950	5.900	5.970	1,084,600	6,450,024	5.9469	4.942	4.933	4.942	4.900	4.958	1,305,925	4.9390	1.19%
2021-11-22	5.880	5.840	5.880	5.830	5.930	980,600	5,755,806	5.8697	4.883	4.850	4.883	4.842	4.925	1,180,702	4.8749	0.00%
2021-11-19	5.880	5.880	5.900	5.860	5.980	1,302,800	7,689,869	5.9026	4.883	4.883	4.900	4.867	4.967	1,568,651	4.9022	-1.01%
2021-11-18	5.940	5.910	5.940	5.910	6.000	505,400	2,998,403	5.9327	4.933	4.908	4.933	4.908	4.983	608,533	4.9273	-1.16%
2021-11-17	6.010	5.990	6.010	5.900	6.060	904,400	5,400,226	5.9711	4.991	4.975	4.991	4.900	5.033	1,088,953	4.9591	-0.33%
2021-11-16	6.030	5.990	6.030	5.940	6.090	679,400	4,080,814	6.0065	5.008	4.975	5.008	4.933	5.058	818,039	4.9885	0.17%
2021-11-15	6.020	6.020	6.030	6.010	6.130	179,000	1,080,300	6.0352	5.000	5.000	5.008	4.991	5.091	215,527	5.0124	-0.82%
2021-11-12	6.070	6.030	6.080	6.020	6.110	392,400	2,377,492	6.0588	5.041	5.008	5.050	5.000	5.074	472,474	5.0320	-0.49%
2021-11-11	6.100	6.060	6.100	5.900	6.110	1,894,000	11,435,600	6.0378	5.066	5.033	5.066	4.900	5.074	2,280,492	5.0145	3.04%
2021-11-10	5.920	5.900	5.920	5.830	5.930	732,600	4,290,275	5.8562	4.917	4.900	4.917	4.842	4.925	882,095	4.8637	0.51%
2021-11-09	5.890	5.870	5.890	5.840	5.900	513,800	3,017,248	5.8724	4.892	4.875	4.892	4.850	4.900	618,647	4.8772	-0.17%
2021-11-08	5.900	5.860	5.900	5.830	5.970	842,800	4,948,718	5.8718	4.900	4.867	4.900	4.842	4.958	1,014,783	4.8766	0.17%
2021-11-05	5.890	5.810	5.890	5.800	5.890	1,215,600	7,103,206	5.8434	4.892	4.825	4.892	4.817	4.892	1,463,657	4.8531	0.34%
2021-11-04	5.870	5.860	5.870	5.860	5.920	1,532,800	9,004,136	5.8743	4.875	4.867	4.875	4.867	4.917	1,845,585	4.8787	0.17%
2021-11-03	5.860	5.850	5.860	5.850	5.960	760,800	4,462,513	5.8656	4.867	4.859	4.867	4.859	4.950	916,050	4.8715	-0.51%
2021-11-02	5.890	5.890	5.900	5.850	6.080	2,034,800	12,084,090	5.9387	4.892	4.892	4.900	4.859	5.050	2,450,024	4.9322	-2.97%
2021-11-01	6.070	6.050	6.070	6.050	6.140	750,000	4,563,862	6.0851	5.041	5.025	5.041	5.025	5.099	903,046	5.0539	-0.16%
2021-10-29	6.080	6.070	6.080	6.030	6.120	676,400	4,110,328	6.0768	5.050	5.041	5.050	5.008	5.083	814,427	5.0469	0.00%
2021-10-28	6.080	6.070	6.080	6.060	6.200	404,200	2,460,062	6.0862	5.050	5.041	5.050	5.033	5.149	486,682	5.0548	-0.33%
2021-10-27	6.100	6.100	6.110	6.100	6.200	649,600	3,980,574	6.1277	5.066	5.066	5.074	5.066	5.149	782,158	5.0892	-1.29%
2021-10-26	6.180	6.170	6.180	6.160	6.300	911,000	5,640,584	6.1916	5.133	5.124	5.133	5.116	5.232	1,096,900	5.1423	-1.44%
2021-10-25	6.270	6.250	6.270	6.200	6.320	666,000	4,178,772	6.2744	5.207	5.191	5.207	5.149	5.249	801,905	5.2111	0.00%
2021-10-22	6.270	6.250	6.270	6.210	6.330	1,200,000	7,518,270	6.2652	5.207	5.191	5.207	5.158	5.257	1,444,874	5.2034	0.97%
2021-10-21	6.210	6.190	6.210	6.180	6.270	1,036,600	6,453,007	6.2252	5.158	5.141	5.158	5.133	5.207	1,248,130	5.1701	0.32%
2021-10-20	6.190	6.170	6.190	6.170	6.230	403,800	2,504,844	6.2032	5.141	5.124	5.141	5.124	5.174	486,200	5.1519	0.32%
2021-10-19	6.170	6.170	6.180	6.140	6.260	976,400	6,063,840	6.2104	5.124	5.124	5.133	5.099	5.199	1,175,645	5.1579	-0.16%
2021-10-18	6.180	6.170	6.180	6.130	6.220	633,800	3,910,086	6.1693	5.133	5.124	5.133	5.091	5.166	763,134	5.1237	0.32%
2021-10-15	6.160	6.160	6.180	6.100	6.260	820,400	5,051,198	6.1570	5.116	5.116	5.133	5.066	5.199	987,812	5.1135	0.16%
2021-10-12	6.150	6.120	6.150	6.110	6.220	1,094,000	6,738,224	6.1593	5.108	5.083	5.108	5.074	5.166	1,317,243	5.1154	-1.44%
2021-10-11	6.240	6.190	6.240	6.180	6.320	687,600	4,293,378	6.2440	5.182	5.141	5.182	5.133	5.249	827,913	5.1858	-0.16%
2021-10-08	6.250	6.250	6.270	6.200	6.320	943,800	5,896,322	6.2474	5.191	5.191	5.207	5.149	5.249	1,136,393	5.1886	-0.79%
2021-10-07	6.300	6.290	6.300	6.160	6.350	671,000	4,203,810	6.2650	5.232	5.224	5.232	5.116	5.274	807,925	5.2032	2.94%
2021-10-06	6.120	6.120	6.130	6.000	6.180	571,000	3,494,940	6.1207	5.083	5.083	5.091	4.983	5.133	687,519	5.0834	1.32%
2021-10-05	6.040	6.020	6.090	5.950	6.170	959,400	5,772,272	6.0165	5.016	5.000	5.058	4.942	5.124	1,155,176	4.9969	-0.49%
2021-10-04	6.070	6.030	6.070	6.000	6.130	257,800	1,559,442	6.0490	5.041	5.008	5.041	4.983	5.091	310,407	5.0239	0.66%
2021-09-30	6.030	6.030	6.080	6.010	6.100	327,400	1,973,200	6.0269	5.008	5.008	5.050	4.991	5.066	394,210	5.0055	0.00%
2021-09-29	6.030	6.030	6.040	6.010	6.100	140,600	851,690	6.0575	5.008	5.008	5.016	4.991	5.066	169,291	5.0309	-1.31%
2021-09-28	6.110	6.100	6.110	6.010	6.140	769,400	4,687,736	6.0927	5.074	5.066	5.074	4.991	5.099	926,405	5.0601	1.66%
2021-09-27	6.010	6.010	6.020	6.000	6.120	1,324,600	8,003,846	6.0425	4.991	4.991	5.000	4.983	5.083	1,594,900	5.0184	-0.50%
2021-09-24	6.040	6.040	6.060	6.040	6.180	1,067,800	6,506,624	6.0935	5.016	5.016	5.033	5.016	5.133	1,285,697	5.0608	-1.63%
2021-09-23	6.140	6.110	6.140	5.970	6.250	3,427,000	21,049,342	6.1422	5.099	5.074	5.099	4.958	5.191	4,126,318	5.1012	4.07%
2021-09-21	5.900	5.820	5.900	5.670	5.950	916,800	5,312,528	5.7946	4.900	4.834	4.900	4.709	4.942	1,103,883	4.8126	0.17%
2021-09-20	5.890	5.880	5.890	5.790	6.110	1,101,800	6,482,244	5.8833	4.892	4.883	4.892	4.809	5.074	1,326,635	4.8862	-3.44%
2021-09-17	6.100	6.060	6.100	6.000	6.160	1,420,600	8,626,944	6.0727	5.066	5.033	5.066	4.983	5.116	1,710,489	5.0436	-0.97%
2021-09-16	6.160	6.160	6.170	6.070	6.410	1,550,400	9,560,162	6.1663	5.116	5.116	5.124	5.041	5.324	1,866,777	5.1212	-3.60%
2021-09-15	6.390	6.390	6.410	6.380	6.530	1,741,000	11,259,374	6.4672	5.307	5.307	5.324	5.299	5.423	2,096,271	5.3711	-1.39%
2021-09-14	6.480	6.460	6.480	6.460	6.630	3,159,600	20,691,468	6.5488	5.382	5.365	5.382	5.365	5.506	3,804,352	5.4389	-1.52%
2021-09-13	6.580	6.570	6.580	6.540	6.750	3,173,200	21,010,602	6.6213	5.465	5.457	5.465	5.432	5.606	3,820,727	5.4991	-1.79%
2021-09-10	6.700	6.690	6.700	6.640	6.850	2,414,600	16,344,682	6.7691	5.565	5.556	5.565	5.515	5.689	2,907,326	5.6219	1.36%
2021-09-09	6.610	6.610	6.620	6.420	6.700	2,453,400	16,186,432	6.5976	5.490	5.490	5.498	5.332	5.565	2,954,044	5.4794	-1.49%
2021-09-08	6.710	6.650	6.710	6.610	6.830	3,407,600	22,861,378	6.7089	5.573	5.523	5.573	5.490	5.672	4,102,959	5.5719	-0.74%
2021-09-07	6.760	6.720	6.760	6.530	6.780	3,639,400	24,372,458	6.6968	5.614	5.581	5.614	5.423	5.631	4,382,061	5.5619	1.81%
2021-09-06	6.640	6.610	6.640	6.480	6.670	3,947,400	26,064,328	6.6029	5.515	5.490	5.515	5.382	5.540	4,752,911	5.4839	2.79%
2021-09-03	6.460	6.460	6.470	6.390	6.800	8,130,000	53,496,357	6.5801	5.365	5.365	5.373	5.307	5.648	9,789,018	5.4649	-0.77%
2021-09-02	6.510	6.500	6.510	6.380	6.530	5,267,000	34,154,076	6.4845	5.407	5.398	5.407	5.299	5.423	6,341,791	5.3856	2.36%
2021-09-01	6.360	6.360	6.370	6.190	6.520	6,279,000	40,162,526	6.3963	5.282	5.282	5.290	5.141	5.415	7,560,301	5.3123	2.58%
2021-08-31	6.200	6.200	6.210	6.100	6.260	3,007,200	18,575,615	6.1770	5.149	5.149	5.158	5.066	5.199	3,620,853	5.1302	0.49%
2021-08-30	6.170	6.160	6.170	6.100	6.450	3,605,000	22,500,872	6.2416	5.124	5.116	5.124	5.066	5.357	4,340,641	5.1838	-3.59%
2021-08-27	6.400	6.380	6.400	6.320	6.470	883,400	5,657,198	6.4039	5.315	5.299	5.315	5.249	5.373	1,063,668	5.3186	0.31%
2021-08-26	6.380	6.380	6.390	6.320	6.500	1,114,800	7,150,346	6.4140	5.299	5.299	5.307	5.249	5.398	1,342,288	5.3270	-0.93%
2021-08-25	6.440	6.430	6.440	6.280	6.540	3,634,000	23,350,832	6.4257	5.349	5.340	5.349	5.216	5.432	4,375,559	5.3367	1.58%
2021-08-24	6.340	6.330	6.340	6.140	6.340	3,102,000	19,433,380	6.2648	5.266	5.257	5.266	5.099	5.266	3,734,998	5.2030	3.43%
2021-08-23	6.130	6.120	6.130	6.100	6.220	1,073,400	6,616,890	6.1644	5.091	5.083	5.091	5.066	5.166	1,292,439	5.1197	0.33%
2021-08-20	6.110	6.110	6.130	6.090	6.320	2,330,200	14,347,604	6.1572	5.074	5.074	5.091	5.058	5.249	2,805,704	5.1137	-3.02%
2021-08-19	6.300	6.260	6.300	6.250	6.520	1,902,000	12,160,866	6.3937	5.232	5.199	5.232	5.191	5.415	2,290,125	5.3101	-2.78%
2021-08-18	6.480	6.470	6.480	6.180	6.550	5,601,200	35,966,438	6.4212	5.382	5.373	5.382	5.133	5.440	6,744,188	5.3330	5.37%
2021-08-17	6.150	6.150	6.180	6.120	6.390	2,222,000	13,897,792	6.2546	5.108	5.108	5.133	5.083	5.307	2,675,424	5.1946	-1.76%
2021-08-16	6.260	6.210	6.260	6.200	6.420	1,982,200	12,440,082	6.2759	5.199	5.158	5.199	5.149	5.332	2,386,690	5.2123	-0.32%
2021-08-13	6.280	6.270	6.280	6.260	6.350	578,800	3,644,058	6.2959	5.216	5.207	5.216	5.199	5.274	696,911	5.2289	-0.48%
2021-08-12	6.310	6.300	6.310	6.230	6.320	1,042,400	6,557,804	6.2911	5.241	5.232	5.241	5.174	5.249	1,255,113	5.2249	0.48%
2021-08-11	6.280	6.280	6.310	6.220	6.340	2,234,442	14,066,803	6.2954	5.216	5.216	5.241	5.166	5.266	2,690,405	5.2285	-0.63%
2021-08-10	6.320	6.320	6.330	6.130	6.330	3,320,800	20,641,830	6.2159	5.249	5.249	5.257	5.091	5.257	3,998,447	5.1625	2.60%
2021-08-09	6.160	6.160	6.190	6.020	6.230	1,662,000	10,293,434	6.1934	5.116	5.116	5.141	5.000	5.174	2,001,150	5.1438	0.98%
2021-08-06	6.100	6.100	6.130	6.090	6.190	1,086,000	6,653,262	6.1264	5.066	5.066	5.091	5.058	5.141	1,307,611	5.0881	-0.49%
2021-08-05	6.130	6.130	6.150	6.100	6.250	1,160,000	7,154,774	6.1679	5.091	5.091	5.108	5.066	5.191	1,396,711	5.1226	-0.97%
2021-08-04	6.190	6.170	6.190	6.110	6.220	1,047,800	6,454,292	6.1599	5.141	5.124	5.141	5.074	5.166	1,261,615	5.1159	0.65%
2021-08-03	6.150	6.150	6.190	6.080	6.310	2,237,200	13,900,994	6.2136	5.108	5.108	5.141	5.050	5.241	2,693,726	5.1605	-0.49%
2021-08-02	6.180	6.180	6.190	5.910	6.280	5,320,600	32,727,380	6.1511	5.133	5.133	5.141	4.908	5.216	6,406,328	5.1086	3.17%
2021-07-30	5.990	5.970	5.990	5.930	6.070	1,101,600	6,591,182	5.9833	4.975	4.958	4.975	4.925	5.041	1,326,394	4.9692	-0.99%
2021-07-29	6.050	6.050	6.060	5.990	6.130	1,351,800	8,191,910	6.0600	5.025	5.025	5.033	4.975	5.091	1,627,650	5.0330	1.00%
2021-07-28	5.990	5.970	5.990	5.920	6.160	1,977,600	11,799,904	5.9668	4.975	4.958	4.975	4.917	5.116	2,381,152	4.9555	0.50%
2021-07-27	5.960	5.920	5.960	5.880	6.250	4,159,400	25,170,696	6.0515	4.950	4.917	4.950	4.883	5.191	5,008,172	5.0259	-3.40%
2021-07-26	6.170	6.170	6.180	6.170	6.370	2,515,400	15,752,204	6.2623	5.124	5.124	5.133	5.124	5.290	3,028,696	5.2010	-3.29%
2021-07-23	6.380	6.380	6.400	6.260	6.590	3,146,000	20,283,902	6.4475	5.299	5.299	5.315	5.199	5.473	3,787,977	5.3548	1.27%
2021-07-22	6.300	6.300	6.310	6.150	6.330	1,994,000	12,547,294	6.2925	5.232	5.232	5.241	5.108	5.257	2,400,898	5.2261	2.44%
2021-07-21	6.150	6.140	6.150	6.140	6.270	742,800	4,601,733	6.1951	5.108	5.099	5.108	5.099	5.207	894,377	5.1452	-0.16%
2021-07-20	6.160	6.160	6.170	6.120	6.230	1,225,200	7,567,548	6.1766	5.116	5.116	5.124	5.083	5.174	1,475,216	5.1298	-1.44%
2021-07-19	6.250	6.250	6.260	6.220	6.380	1,125,000	7,049,067	6.2658	5.191	5.191	5.199	5.166	5.299	1,354,569	5.2039	-1.26%
2021-07-16	6.330	6.330	6.350	6.280	6.440	2,118,200	13,461,090	6.3550	5.257	5.257	5.274	5.216	5.349	2,550,443	5.2779	0.80%
2021-07-15	6.280	6.280	6.310	6.190	6.350	2,127,600	13,407,254	6.3016	5.216	5.216	5.241	5.141	5.274	2,561,761	5.2336	0.96%
2021-07-14	6.220	6.200	6.220	6.170	6.300	1,508,600	9,369,786	6.2109	5.166	5.149	5.166	5.124	5.232	1,816,447	5.1583	-1.11%
2021-07-13	6.290	6.280	6.290	6.260	6.330	2,071,400	13,030,889	6.2909	5.224	5.216	5.224	5.199	5.257	2,494,093	5.2247	0.32%
2021-07-12	6.270	6.270	6.310	6.230	6.390	2,903,800	18,351,960	6.3200	5.207	5.207	5.241	5.174	5.307	3,496,353	5.2489	1.46%
2021-07-09	6.180	6.150	6.180	6.130	6.240	1,540,600	9,506,686	6.1708	5.133	5.108	5.133	5.091	5.182	1,854,977	5.1250	0.98%
2021-07-08	6.120	6.120	6.140	6.110	6.290	2,046,600	12,628,324	6.1704	5.083	5.083	5.099	5.074	5.224	2,464,232	5.1246	-1.92%
2021-07-07	6.240	6.190	6.240	6.180	6.280	2,657,219	16,515,525	6.2153	5.182	5.141	5.182	5.133	5.216	3,199,455	5.1620	-0.95%
2021-07-06	6.300	6.290	6.300	6.220	6.350	1,784,800	11,209,934	6.2808	5.232	5.224	5.232	5.166	5.274	2,149,009	5.2163	0.64%
2021-07-05	6.260	6.260	6.290	6.260	6.360	1,312,200	8,282,220	6.3117	5.199	5.199	5.224	5.199	5.282	1,579,969	5.2420	-1.42%
2021-07-02	6.350	6.320	6.350	6.290	6.570	4,578,400	29,189,590	6.3755	5.274	5.249	5.274	5.224	5.457	5,512,674	5.2950	-4.37%
2021-06-30	6.640	6.640	6.660	6.610	6.740	1,663,400	11,084,990	6.6641	5.515	5.515	5.531	5.490	5.598	2,002,836	5.5346	-0.30%
2021-06-29	6.660	6.650	6.660	6.630	6.900	2,640,800	17,797,144	6.7393	5.531	5.523	5.531	5.506	5.731	3,179,685	5.5971	-1.33%
2021-06-28	6.750	6.750	6.790	6.650	6.810	1,790,600	12,051,102	6.7302	5.606	5.606	5.639	5.523	5.656	2,155,992	5.5896	-0.30%
2021-06-25	6.770	6.770	6.790	6.520	6.840	5,826,000	39,323,752	6.7497	5.623	5.623	5.639	5.415	5.681	7,014,861	5.6058	3.83%
2021-06-24	6.520	6.520	6.530	6.520	6.670	1,704,200	11,223,670	6.5859	5.415	5.415	5.423	5.415	5.540	2,051,961	5.4697	-0.15%
2021-06-23	6.530	6.520	6.530	6.520	6.620	1,309,400	8,588,482	6.5591	5.423	5.415	5.423	5.415	5.498	1,576,598	5.4475	-0.31%
2021-06-22	6.550	6.540	6.550	6.520	6.660	2,122,000	13,962,510	6.5799	5.440	5.432	5.440	5.415	5.531	2,555,018	5.4647	-0.30%
2021-06-21	6.570	6.570	6.580	6.550	6.770	1,405,200	9,307,084	6.6233	5.457	5.457	5.465	5.440	5.623	1,691,947	5.5008	-2.23%
2021-06-18	6.720	6.670	6.720	6.580	6.720	2,471,400	16,499,922	6.6763	5.581	5.540	5.581	5.465	5.581	2,975,717	5.5449	2.44%
2021-06-17	6.560	6.560	6.580	6.560	6.680	1,537,400	10,165,700	6.6123	5.448	5.448	5.465	5.448	5.548	1,851,124	5.4916	-0.46%
2021-06-16	6.590	6.590	6.620	6.550	6.740	3,227,400	21,448,138	6.6456	5.473	5.473	5.498	5.440	5.598	3,885,987	5.5194	-0.60%
2021-06-15	6.630	6.620	6.630	6.620	6.830	3,875,600	25,848,780	6.6696	5.506	5.498	5.506	5.498	5.672	4,666,460	5.5393	-2.93%
2021-06-11	6.830	6.810	6.830	6.780	7.060	4,232,000	29,075,344	6.8704	5.672	5.656	5.672	5.631	5.863	5,095,587	5.7060	-1.87%
2021-06-10	6.960	6.940	6.960	6.900	7.140	3,549,000	24,844,900	7.0005	5.780	5.764	5.780	5.731	5.930	4,273,213	5.8141	-1.00%
2021-06-09	7.030	7.030	7.040	6.970	7.310	7,280,800	51,699,114	7.1007	5.839	5.839	5.847	5.789	6.071	8,766,529	5.8973	-3.17%
2021-06-08	7.260	7.260	7.270	6.910	7.350	15,071,600	108,704,614	7.2125	6.030	6.030	6.038	5.739	6.104	18,147,130	5.9902	5.99%
2021-06-07	6.850	6.850	6.870	6.790	7.220	12,922,400	90,646,490	7.0147	5.689	5.689	5.706	5.639	5.996	15,559,361	5.8258	3.63%
2021-06-04	6.610	6.580	6.610	6.480	7.020	7,209,400	48,740,628	6.7607	5.490	5.465	5.490	5.382	5.830	8,680,559	5.6149	0.76%
2021-06-03	6.560	6.530	6.560	6.510	6.680	1,934,400	12,745,924	6.5891	5.448	5.423	5.448	5.407	5.548	2,329,136	5.4724	0.00%
2021-06-02	6.560	6.500	6.560	6.490	6.670	1,716,400	11,244,920	6.5515	5.448	5.398	5.448	5.390	5.540	2,066,651	5.4411	-0.61%
2021-06-01	6.600	6.590	6.600	6.530	6.710	1,718,600	11,325,790	6.5901	5.481	5.473	5.481	5.423	5.573	2,069,300	5.4732	-0.44%
2021-05-31	6.820	6.790	6.820	6.770	6.920	1,758,800	11,998,892	6.8222	5.506	5.482	5.506	5.466	5.587	2,178,584	5.5077	0.00%
2021-05-28	6.820	6.810	6.820	6.750	7.050	3,868,000	26,631,322	6.8850	5.506	5.498	5.506	5.449	5.692	4,791,201	5.5584	0.74%
2021-05-27	6.770	6.760	6.770	6.680	6.930	2,165,400	14,718,238	6.7970	5.466	5.457	5.466	5.393	5.595	2,682,230	5.4873	-0.29%
2021-05-26	6.790	6.790	6.800	6.780	7.070	4,239,400	29,352,290	6.9237	5.482	5.482	5.490	5.474	5.708	5,251,245	5.5896	-2.58%
2021-05-25	6.970	6.950	6.970	6.690	7.050	10,476,200	72,666,514	6.9363	5.627	5.611	5.627	5.401	5.692	12,976,623	5.5998	4.97%
2021-05-24	6.640	6.640	6.660	6.490	6.860	4,668,200	31,364,178	6.7187	5.361	5.361	5.377	5.239	5.538	5,782,390	5.4241	2.31%
2021-05-21	6.490	6.490	6.500	6.440	6.660	2,353,800	15,346,772	6.5200	5.239	5.239	5.248	5.199	5.377	2,915,597	5.2637	-2.41%
2021-05-20	6.650	6.610	6.650	6.490	6.690	5,095,400	33,663,488	6.6066	5.369	5.336	5.369	5.239	5.401	6,311,552	5.3336	2.31%
2021-05-18	6.500	6.500	6.530	6.490	6.720	2,647,000	17,412,700	6.5783	5.248	5.248	5.272	5.239	5.425	3,278,777	5.3107	-0.91%
2021-05-17	6.560	6.560	6.580	6.550	6.800	4,719,500	31,439,799	6.6617	5.296	5.296	5.312	5.288	5.490	5,845,934	5.3781	-3.67%
2021-05-14	6.810	6.780	6.810	6.040	6.830	12,414,300	80,601,566	6.4926	5.498	5.474	5.498	4.876	5.514	15,377,302	5.2416	12.19%
2021-05-13	6.070	6.060	6.070	6.070	6.180	847,200	5,169,858	6.1023	4.900	4.892	4.900	4.900	4.989	1,049,407	4.9265	-0.82%
2021-05-12	6.120	6.110	6.120	6.030	6.150	853,200	5,207,716	6.1037	4.941	4.933	4.941	4.868	4.965	1,056,839	4.9276	0.49%
2021-05-11	6.090	6.080	6.090	6.010	6.120	1,653,000	10,033,420	6.0698	4.917	4.908	4.917	4.852	4.941	2,047,532	4.9002	0.00%
2021-05-10	6.090	6.090	6.110	6.040	6.130	1,328,400	8,071,702	6.0763	4.917	4.917	4.933	4.876	4.949	1,645,458	4.9054	0.33%
2021-05-07	6.070	6.060	6.070	6.020	6.150	2,055,600	12,541,264	6.1010	4.900	4.892	4.900	4.860	4.965	2,546,224	4.9254	0.33%
2021-05-06	6.050	6.040	6.050	6.030	6.160	2,166,400	13,193,390	6.0900	4.884	4.876	4.884	4.868	4.973	2,683,469	4.9165	0.50%
2021-05-05	6.020	6.020	6.040	5.990	6.070	485,400	2,928,289	6.0327	4.860	4.860	4.876	4.836	4.900	601,254	4.8703	0.17%
2021-05-04	6.010	6.010	6.020	5.980	6.070	367,400	2,213,273	6.0242	4.852	4.852	4.860	4.828	4.900	455,090	4.8634	-0.66%
2021-05-03	6.050	6.030	6.050	5.980	6.120	862,000	5,189,918	6.0208	4.884	4.868	4.884	4.828	4.941	1,067,739	4.8607	-0.98%
2021-04-30	6.110	6.110	6.150	6.110	6.490	2,178,000	13,545,552	6.2193	4.933	4.933	4.965	4.933	5.239	2,697,838	5.0209	-6.43%
2021-04-29	6.530	6.530	6.550	6.500	6.630	865,200	5,677,554	6.5621	5.272	5.272	5.288	5.248	5.352	1,071,703	5.2977	0.15%
2021-04-28	6.520	6.490	6.520	6.460	6.530	1,302,200	8,463,160	6.4991	5.264	5.239	5.264	5.215	5.272	1,613,005	5.2468	-0.15%
2021-04-27	6.530	6.500	6.530	6.490	6.620	3,340,600	21,769,898	6.5168	5.272	5.248	5.272	5.239	5.344	4,137,923	5.2611	-1.06%
2021-04-26	6.600	6.600	6.610	6.600	6.740	926,600	6,169,066	6.6577	5.328	5.328	5.336	5.328	5.441	1,147,758	5.3749	-1.64%
2021-04-23	6.710	6.660	6.710	6.610	6.760	2,150,800	14,390,454	6.6907	5.417	5.377	5.417	5.336	5.457	2,664,146	5.4015	-0.45%
2021-04-22	6.740	6.730	6.740	6.730	6.870	977,400	6,624,284	6.7775	5.441	5.433	5.441	5.433	5.546	1,210,682	5.4715	-0.88%
2021-04-21	6.800	6.800	6.810	6.790	6.890	609,200	4,159,888	6.8284	5.490	5.490	5.498	5.482	5.562	754,602	5.5127	-0.87%
2021-04-20	6.860	6.860	6.870	6.830	6.950	823,200	5,665,479	6.8823	5.538	5.538	5.546	5.514	5.611	1,019,679	5.5561	0.00%
2021-04-19	6.860	6.860	6.880	6.700	6.920	2,013,200	13,801,512	6.8555	5.538	5.538	5.554	5.409	5.587	2,493,704	5.5345	1.33%
2021-04-16	6.770	6.750	6.770	6.670	6.790	2,047,200	13,739,307	6.7113	5.466	5.449	5.466	5.385	5.482	2,535,819	5.4181	1.50%
2021-04-15	6.670	6.660	6.670	6.670	6.740	2,070,000	13,871,894	6.7014	5.385	5.377	5.385	5.385	5.441	2,564,060	5.4101	-1.04%
2021-04-14	6.740	6.740	6.760	6.730	6.890	1,965,400	13,362,512	6.7989	5.441	5.441	5.457	5.433	5.562	2,434,495	5.4888	-0.74%
2021-04-13	6.790	6.790	6.800	6.720	6.920	3,439,600	23,489,014	6.8290	5.482	5.482	5.490	5.425	5.587	4,260,552	5.5131	-0.44%
2021-04-12	6.820	6.820	6.840	6.820	7.000	1,469,000	10,134,856	6.8992	5.506	5.506	5.522	5.506	5.651	1,819,616	5.5698	-2.57%
2021-04-09	7.000	7.000	7.020	6.960	7.160	932,400	6,559,038	7.0346	5.651	5.651	5.667	5.619	5.780	1,154,942	5.6791	-0.85%
2021-04-08	7.060	7.060	7.120	7.060	7.260	2,606,600	18,639,978	7.1511	5.700	5.700	5.748	5.700	5.861	3,228,734	5.7732	-0.42%
2021-04-07	7.090	7.080	7.090	7.000	7.150	2,485,200	17,634,777	7.0959	5.724	5.716	5.724	5.651	5.772	3,078,359	5.7286	1.14%
2021-04-01	7.010	7.010	7.020	6.880	7.050	2,548,200	17,758,706	6.9691	5.659	5.659	5.667	5.554	5.692	3,156,396	5.6263	1.89%
2021-03-31	6.880	6.880	6.920	6.880	7.140	2,714,400	19,002,216	7.0005	5.554	5.554	5.587	5.554	5.764	3,362,264	5.6516	-2.96%
2021-03-30	7.090	7.090	7.100	7.050	7.180	3,115,400	22,198,018	7.1253	5.724	5.724	5.732	5.692	5.797	3,858,973	5.7523	0.28%
2021-03-29	7.070	7.060	7.070	6.820	7.180	7,107,400	50,300,190	7.0772	5.708	5.700	5.708	5.506	5.797	8,803,770	5.7135	4.28%
2021-03-26	6.780	6.780	6.790	6.770	6.940	4,430,200	30,185,410	6.8136	5.474	5.474	5.482	5.466	5.603	5,487,585	5.5007	-1.45%
2021-03-25	6.880	6.840	6.880	6.800	7.020	4,185,000	28,755,142	6.8710	5.554	5.522	5.554	5.490	5.667	5,183,861	5.5471	-1.99%
2021-03-24	7.020	6.980	7.020	6.970	7.350	6,927,000	49,493,173	7.1450	5.667	5.635	5.667	5.627	5.934	8,580,312	5.7682	-0.71%
2021-03-23	7.070	7.050	7.070	6.920	7.180	4,589,000	32,463,036	7.0741	5.708	5.692	5.708	5.587	5.797	5,684,287	5.7110	0.28%
2021-03-22	7.050	7.020	7.030	6.900	7.140	3,175,600	22,297,180	7.0214	5.692	5.667	5.675	5.570	5.764	3,933,541	5.6685	3.07%
2021-03-19	6.840	6.840	6.860	6.830	7.040	3,442,400	23,769,458	6.9049	5.522	5.522	5.538	5.514	5.683	4,264,020	5.5744	-2.98%
2021-03-18	7.050	7.050	7.060	6.990	7.210	3,368,800	23,872,994	7.0865	5.692	5.692	5.700	5.643	5.821	4,172,854	5.7210	0.86%
2021-03-17	6.990	6.970	6.990	6.840	7.050	4,256,200	29,677,550	6.9728	5.643	5.627	5.643	5.522	5.692	5,272,055	5.6292	1.90%
2021-03-16	6.860	6.850	6.860	6.800	6.950	1,928,200	13,239,622	6.8663	5.538	5.530	5.538	5.490	5.611	2,388,416	5.5433	0.88%
2021-03-15	6.800	6.800	6.820	6.790	7.050	2,388,654	16,464,052	6.8926	5.490	5.490	5.506	5.482	5.692	2,958,770	5.5645	-2.58%
2021-03-12	6.980	6.940	6.980	6.810	7.240	7,495,600	52,819,474	7.0467	5.635	5.603	5.635	5.498	5.845	9,284,624	5.6889	1.60%
2021-03-11	6.870	6.870	6.880	6.690	6.880	4,091,600	27,866,958	6.8108	5.546	5.546	5.554	5.401	5.554	5,068,169	5.4984	2.54%
2021-03-10	6.700	6.680	6.700	6.650	6.950	4,665,600	31,493,428	6.7501	5.409	5.393	5.409	5.369	5.611	5,779,169	5.4495	-2.05%
2021-03-09	6.840	6.830	6.840	6.700	7.100	11,123,400	76,765,512	6.9013	5.522	5.514	5.522	5.409	5.732	13,778,295	5.5715	1.33%
2021-03-08	6.750	6.750	6.760	6.680	7.350	12,764,800	89,666,642	7.0245	5.449	5.449	5.457	5.393	5.934	15,811,458	5.6710	-3.43%
2021-03-05	6.990	6.990	7.000	6.460	7.180	20,808,000	145,664,626	7.0004	5.643	5.643	5.651	5.215	5.797	25,774,382	5.6515	5.59%
2021-03-04	6.620	6.620	6.650	6.620	6.830	2,805,000	18,792,238	6.6996	5.344	5.344	5.369	5.344	5.514	3,474,488	5.4086	-2.93%
2021-03-03	6.820	6.780	6.820	6.660	6.850	2,535,200	17,216,844	6.7911	5.506	5.474	5.506	5.377	5.530	3,140,293	5.4826	1.94%
2021-03-02	6.690	6.690	6.700	6.610	6.850	3,035,400	20,417,020	6.7263	5.401	5.401	5.409	5.336	5.530	3,759,879	5.4302	-0.15%
2021-03-01	6.700	6.700	6.720	6.580	6.720	1,478,800	9,823,894	6.6432	5.409	5.409	5.425	5.312	5.425	1,831,755	5.3631	0.75%
2021-02-26	6.650	6.610	6.650	6.560	6.710	3,909,000	25,915,889	6.6298	5.369	5.336	5.369	5.296	5.417	4,841,987	5.3523	-2.06%
2021-02-25	6.790	6.770	6.790	6.700	6.910	3,563,600	24,279,567	6.8132	5.482	5.466	5.482	5.409	5.579	4,414,148	5.5004	1.19%
2021-02-24	6.710	6.700	6.710	6.610	7.040	6,626,200	44,842,272	6.7674	5.417	5.409	5.417	5.336	5.683	8,207,719	5.4634	-2.89%
2021-02-23	6.910	6.910	6.930	6.890	7.060	2,344,000	16,375,342	6.9861	5.579	5.579	5.595	5.562	5.700	2,903,458	5.6399	-0.43%
2021-02-22	6.940	6.920	6.940	6.880	7.250	7,515,800	53,505,376	7.1191	5.603	5.587	5.603	5.554	5.853	9,309,645	5.7473	-2.80%
2021-02-19	7.140	7.110	7.140	6.940	7.150	3,625,400	25,690,252	7.0862	5.764	5.740	5.764	5.603	5.772	4,490,698	5.7208	1.28%
2021-02-18	7.050	7.050	7.070	6.990	7.190	3,248,800	22,974,288	7.0716	5.692	5.692	5.708	5.643	5.805	4,024,212	5.7090	-2.08%
2021-02-17	7.200	7.160	7.200	6.940	7.240	2,074,200	14,764,508	7.1182	5.813	5.780	5.813	5.603	5.845	2,569,263	5.7466	0.98%
2021-02-16	7.130	7.090	7.130	6.950	7.150	1,841,400	12,983,542	7.0509	5.756	5.724	5.756	5.611	5.772	2,280,899	5.6923	3.63%
2021-02-11	6.880	6.830	6.880	6.770	6.900	433,000	2,957,594	6.8305	5.554	5.514	5.554	5.466	5.570	536,347	5.5143	1.47%
2021-02-10	6.780	6.760	6.780	6.720	6.880	1,836,600	12,521,619	6.8178	5.474	5.457	5.474	5.425	5.554	2,274,953	5.5041	-0.29%
2021-02-09	6.800	6.760	6.800	6.600	6.850	1,597,000	10,785,642	6.7537	5.490	5.457	5.490	5.328	5.530	1,978,166	5.4523	2.72%
2021-02-08	6.620	6.620	6.630	6.500	6.710	7,394,800	48,902,785	6.6131	5.344	5.344	5.352	5.248	5.417	9,159,765	5.3389	0.61%
2021-02-05	6.580	6.550	6.580	6.530	6.660	2,968,400	19,513,184	6.5736	5.312	5.288	5.312	5.272	5.377	3,676,887	5.3070	-0.75%
2021-02-04	6.630	6.620	6.630	6.480	6.880	5,644,000	37,448,126	6.6350	5.352	5.344	5.352	5.231	5.554	6,991,090	5.3566	-2.64%
2021-02-03	6.810	6.810	6.860	6.780	6.920	3,850,000	26,367,406	6.8487	5.498	5.498	5.538	5.474	5.587	4,768,905	5.5290	0.00%
2021-02-02	6.810	6.810	6.820	6.780	6.910	2,022,400	13,857,458	6.8520	5.498	5.498	5.506	5.474	5.579	2,505,099	5.5317	0.15%
2021-02-01	6.800	6.770	6.800	6.730	6.900	3,093,000	21,071,868	6.8128	5.490	5.466	5.490	5.433	5.570	3,831,227	5.5000	-1.02%
2021-01-29	6.870	6.870	6.880	6.720	7.100	4,192,800	28,785,526	6.8655	5.546	5.546	5.554	5.425	5.732	5,193,523	5.5426	-1.86%
2021-01-28	7.000	6.990	7.000	6.960	7.270	4,972,200	35,115,106	7.0623	5.651	5.643	5.651	5.619	5.869	6,158,948	5.7015	-3.98%
2021-01-27	7.290	7.250	7.290	7.220	7.690	6,510,000	48,103,580	7.3892	5.885	5.853	5.885	5.829	6.208	8,063,784	5.9654	-2.15%
2021-01-26	7.450	7.430	7.450	7.370	7.780	4,428,800	33,038,476	7.4599	6.014	5.998	6.014	5.950	6.281	5,485,851	6.0225	-4.24%
2021-01-25	7.780	7.710	7.780	7.530	7.780	4,285,000	32,853,270	7.6670	6.281	6.224	6.281	6.079	6.281	5,307,729	6.1897	0.78%
2021-01-22	7.720	7.640	7.720	7.640	8.100	4,815,400	37,449,302	7.7770	6.232	6.168	6.232	6.168	6.539	5,964,723	6.2785	-3.62%
2021-01-21	8.010	7.960	8.010	7.870	8.180	6,299,400	50,687,086	8.0463	6.467	6.426	6.467	6.354	6.604	7,802,919	6.4959	0.88%
2021-01-20	7.940	7.900	7.940	7.790	8.180	7,938,600	63,351,024	7.9801	6.410	6.378	6.410	6.289	6.604	9,833,358	6.4425	0.25%
2021-01-19	7.920	7.920	7.930	7.600	8.160	11,870,200	93,967,695	7.9163	6.394	6.394	6.402	6.136	6.588	14,703,338	6.3909	4.90%
2021-01-18	7.550	7.540	7.550	7.340	7.650	4,656,000	35,169,314	7.5535	6.095	6.087	6.095	5.926	6.176	5,767,278	6.0981	2.72%
2021-01-15	7.350	7.350	7.390	7.340	7.550	3,366,800	25,048,134	7.4397	5.934	5.934	5.966	5.926	6.095	4,170,376	6.0062	-0.68%
2021-01-14	7.400	7.400	7.410	7.240	7.500	5,147,800	37,995,142	7.3809	5.974	5.974	5.982	5.845	6.055	6,376,459	5.9587	0.00%
2021-01-13	7.400	7.400	7.470	7.350	7.830	11,230,800	85,362,407	7.6007	5.974	5.974	6.031	5.934	6.321	13,911,329	6.1362	-1.07%
2021-01-12	7.480	7.480	7.490	6.820	7.500	11,032,800	79,933,194	7.2451	6.039	6.039	6.047	5.506	6.055	13,666,071	5.8490	9.36%
2021-01-11	6.840	6.840	6.870	6.790	7.190	4,806,000	33,646,802	7.0010	5.522	5.522	5.546	5.482	5.805	5,953,079	5.6520	-3.12%
2021-01-08	7.060	7.060	7.100	7.020	7.170	2,438,200	17,247,374	7.0738	5.700	5.700	5.732	5.667	5.788	3,020,141	5.7108	-1.26%
2021-01-07	7.150	7.150	7.160	6.960	7.170	4,847,000	34,212,920	7.0586	5.772	5.772	5.780	5.619	5.788	6,003,865	5.6985	1.13%
2021-01-06	7.070	7.070	7.100	6.910	7.140	3,570,600	25,096,848	7.0287	5.708	5.708	5.732	5.579	5.764	4,422,818	5.6744	0.86%
2021-01-05	7.010	7.010	7.040	6.830	7.110	4,522,200	31,471,614	6.9594	5.659	5.659	5.683	5.514	5.740	5,601,543	5.6184	2.04%
2021-01-04	6.870	6.870	6.910	6.850	7.060	4,968,800	34,415,468	6.9263	5.546	5.546	5.579	5.530	5.700	6,154,736	5.5917	-1.01%
2020-12-31	6.940	6.940	6.960	6.660	7.050	5,001,800	34,803,348	6.9582	5.603	5.603	5.619	5.377	5.692	6,195,612	5.6174	4.05%
2020-12-30	6.670	6.650	6.670	6.480	6.670	1,488,400	9,797,894	6.5828	5.385	5.369	5.385	5.231	5.385	1,843,646	5.3144	2.62%
2020-12-29	6.500	6.500	6.520	6.380	6.570	1,408,000	9,133,208	6.4867	5.248	5.248	5.264	5.151	5.304	1,744,057	5.2368	1.56%
2020-12-28	6.400	6.390	6.400	6.370	6.620	2,146,400	13,872,170	6.4630	5.167	5.159	5.167	5.143	5.344	2,658,695	5.2177	0.00%
2020-12-24	6.400	6.360	6.400	6.320	6.490	1,528,000	9,785,732	6.4043	5.167	5.135	5.167	5.102	5.239	1,892,698	5.1703	-0.47%
2020-12-23	6.430	6.410	6.430	6.340	6.490	1,985,400	12,759,806	6.4268	5.191	5.175	5.191	5.118	5.239	2,459,268	5.1885	0.94%
2020-12-22	6.370	6.360	6.370	6.330	6.660	2,978,600	19,252,204	6.4635	5.143	5.135	5.143	5.110	5.377	3,689,522	5.2181	-3.78%
2020-12-21	6.620	6.610	6.620	6.580	6.800	2,873,600	19,143,746	6.6619	5.344	5.336	5.344	5.312	5.490	3,559,461	5.3783	-1.63%
2020-12-18	6.730	6.730	6.790	6.670	6.850	2,050,400	13,878,564	6.7687	5.433	5.433	5.482	5.385	5.530	2,539,782	5.4645	-0.74%
2020-12-17	6.780	6.780	6.790	6.650	6.810	1,188,600	8,018,658	6.7463	5.474	5.474	5.482	5.369	5.498	1,472,291	5.4464	0.89%
2020-12-16	6.720	6.700	6.720	6.660	6.800	1,464,000	9,820,382	6.7079	5.425	5.409	5.425	5.377	5.490	1,813,422	5.4154	0.45%
2020-12-15	6.690	6.660	6.690	6.640	6.760	1,465,000	9,795,776	6.6865	5.401	5.377	5.401	5.361	5.457	1,814,661	5.3981	-1.18%
2020-12-14	6.770	6.760	6.770	6.730	6.810	649,200	4,395,120	6.7701	5.466	5.457	5.466	5.433	5.498	804,149	5.4656	-0.15%
2020-12-11	6.780	6.750	6.780	6.700	6.840	1,217,200	8,214,404	6.7486	5.474	5.449	5.474	5.409	5.522	1,507,717	5.4482	0.30%
2020-12-10	6.760	6.740	6.760	6.730	6.850	1,331,200	9,048,938	6.7976	5.457	5.441	5.457	5.433	5.530	1,648,926	5.4878	-0.44%
2020-12-09	6.790	6.780	6.790	6.770	7.130	2,473,200	17,157,716	6.9375	5.482	5.474	5.482	5.466	5.756	3,063,495	5.6007	-3.14%
2020-12-08	7.010	6.930	7.010	6.900	7.170	2,178,000	15,205,450	6.9814	5.659	5.595	5.659	5.570	5.788	2,697,838	5.6362	-0.71%
2020-12-07	7.060	7.060	7.080	7.060	7.290	1,951,400	13,918,848	7.1327	5.700	5.700	5.716	5.700	5.885	2,417,153	5.7584	-2.62%
2020-12-04	7.250	7.200	7.250	7.120	7.350	3,691,000	26,696,920	7.2330	5.853	5.813	5.853	5.748	5.934	4,571,955	5.8393	-1.76%
2020-12-03	7.380	7.330	7.380	7.300	7.470	2,097,200	15,506,156	7.3937	5.958	5.918	5.958	5.893	6.031	2,597,752	5.9691	0.00%
2020-12-02	7.380	7.380	7.390	7.340	7.780	5,884,400	44,235,620	7.5174	5.958	5.958	5.966	5.926	6.281	7,288,868	6.0689	-3.66%
2020-12-01	7.660	7.660	7.670	7.200	7.760	4,840,200	36,572,040	7.5559	6.184	6.184	6.192	5.813	6.265	5,995,442	6.1000	6.24%
2020-11-30	7.210	7.210	7.270	7.210	7.750	6,593,000	49,892,942	7.5676	5.821	5.821	5.869	5.821	6.257	8,166,594	6.1094	-2.44%
2020-11-27	7.390	7.390	7.410	7.150	7.400	2,556,200	18,622,958	7.2854	5.966	5.966	5.982	5.772	5.974	3,166,305	5.8816	3.21%
2020-11-26	7.160	7.160	7.200	7.100	7.270	866,600	6,231,930	7.1912	5.780	5.780	5.813	5.732	5.869	1,073,437	5.8056	0.70%
2020-11-25	7.110	7.110	7.120	7.060	7.480	2,128,800	15,461,173	7.2629	5.740	5.740	5.748	5.700	6.039	2,636,895	5.8634	-0.70%
2020-11-24	7.160	7.150	7.160	7.120	7.420	1,455,800	10,557,666	7.2521	5.780	5.772	5.780	5.748	5.990	1,803,265	5.8547	-2.85%
2020-11-23	7.370	7.350	7.370	7.140	7.510	5,133,200	37,684,034	7.3412	5.950	5.934	5.950	5.764	6.063	6,358,374	5.9267	2.22%
2020-11-20	7.210	7.210	7.220	7.030	7.260	2,562,000	18,368,290	7.1695	5.821	5.821	5.829	5.675	5.861	3,173,489	5.7880	1.98%
2020-11-19	7.070	7.030	7.070	6.940	7.140	1,729,000	12,145,002	7.0243	5.708	5.675	5.708	5.603	5.764	2,141,672	5.6708	-0.98%
2020-11-18	7.140	7.110	7.140	6.940	7.360	4,468,600	32,154,312	7.1956	5.764	5.740	5.764	5.603	5.942	5,535,150	5.8091	3.33%
2020-11-17	6.910	6.910	6.920	6.870	7.070	1,225,800	8,508,344	6.9411	5.579	5.579	5.587	5.546	5.708	1,518,370	5.6036	-0.86%
2020-11-16	6.970	6.930	6.970	6.900	7.020	1,326,800	9,232,600	6.9585	5.627	5.595	5.627	5.570	5.667	1,643,476	5.6177	1.31%
2020-11-13	6.880	6.860	6.880	6.850	7.100	1,944,800	13,471,220	6.9268	5.554	5.538	5.554	5.530	5.732	2,408,978	5.5921	-3.78%
2020-11-12	7.150	7.110	7.150	7.070	7.320	1,148,600	8,188,674	7.1293	5.772	5.740	5.772	5.708	5.910	1,422,744	5.7556	-0.56%
2020-11-11	7.190	7.130	7.190	7.100	7.300	2,744,800	19,717,012	7.1834	5.805	5.756	5.805	5.732	5.893	3,399,919	5.7993	-0.14%
2020-11-10	7.200	7.160	7.190	7.060	7.530	2,678,400	19,408,338	7.2462	5.813	5.780	5.805	5.700	6.079	3,317,671	5.8500	-1.37%
2020-11-09	7.300	7.300	7.350	7.020	7.580	5,651,000	41,326,555	7.3131	5.893	5.893	5.934	5.667	6.119	6,999,761	5.9040	4.43%
2020-11-06	6.990	6.950	6.990	6.880	7.080	4,349,800	30,417,124	6.9928	5.643	5.611	5.643	5.554	5.716	5,387,995	5.6454	1.01%
2020-11-05	6.920	6.910	6.920	6.650	6.930	6,677,200	45,375,991	6.7957	5.587	5.579	5.587	5.369	5.595	8,270,891	5.4862	5.49%
2020-11-04	6.560	6.540	6.560	6.470	6.670	2,751,400	18,077,580	6.5703	5.296	5.280	5.296	5.223	5.385	3,408,095	5.3043	-1.65%
2020-11-03	6.670	6.670	6.680	6.430	6.780	4,347,000	29,019,784	6.6758	5.385	5.385	5.393	5.191	5.474	5,384,527	5.3895	3.89%
2020-11-02	6.420	6.400	6.420	6.360	6.620	3,349,800	21,643,952	6.4613	5.183	5.167	5.183	5.135	5.344	4,149,319	5.2163	2.23%
2020-10-30	6.280	6.280	6.330	6.280	6.680	5,690,600	36,724,194	6.4535	5.070	5.070	5.110	5.070	5.393	7,048,813	5.2100	-5.14%
2020-10-29	6.620	6.620	6.640	6.560	6.720	2,479,400	16,505,406	6.6570	5.344	5.344	5.361	5.296	5.425	3,071,175	5.3743	-1.49%
2020-10-28	6.720	6.710	6.720	6.640	6.790	2,630,800	17,599,962	6.6900	5.425	5.417	5.425	5.361	5.482	3,258,710	5.4009	-1.18%
2020-10-27	6.800	6.800	6.810	6.700	7.180	6,939,200	47,620,188	6.8625	5.490	5.490	5.498	5.409	5.797	8,595,424	5.5402	-8.72%
2020-10-23	7.450	7.400	7.450	7.310	7.700	3,100,200	23,283,108	7.5102	6.014	5.974	6.014	5.901	6.216	3,840,145	6.0631	1.92%
2020-10-22	7.310	7.280	7.320	7.220	7.400	1,840,200	13,391,611	7.2773	5.901	5.877	5.910	5.829	5.974	2,279,413	5.8750	-0.41%
2020-10-21	7.340	7.340	7.350	7.340	7.490	1,017,400	7,518,138	7.3896	5.926	5.926	5.934	5.926	6.047	1,260,230	5.9657	-1.61%
2020-10-20	7.460	7.460	7.480	7.300	7.540	1,653,800	12,294,870	7.4343	6.023	6.023	6.039	5.893	6.087	2,048,523	6.0018	-1.58%
2020-10-19	7.580	7.570	7.580	7.470	7.840	2,424,000	18,646,606	7.6925	6.119	6.111	6.119	6.031	6.329	3,002,552	6.2103	0.26%
2020-10-16	7.560	7.550	7.560	7.390	7.580	2,494,200	18,741,306	7.5140	6.103	6.095	6.103	5.966	6.119	3,089,507	6.0661	2.72%
2020-10-15	7.360	7.350	7.360	7.310	7.500	2,119,600	15,718,054	7.4156	5.942	5.934	5.942	5.901	6.055	2,625,499	5.9867	-0.27%
2020-10-14	7.380	7.370	7.380	7.290	7.680	4,544,600	33,600,238	7.3934	5.958	5.950	5.958	5.885	6.200	5,629,289	5.9688	-3.66%
2020-10-12	7.660	7.640	7.660	7.340	7.710	3,722,400	28,280,948	7.5975	6.184	6.168	6.184	5.926	6.224	4,610,850	6.1336	4.64%
2020-10-09	7.320	7.320	7.330	7.320	7.580	2,233,400	16,487,754	7.3824	5.910	5.910	5.918	5.910	6.119	2,766,460	5.9599	-3.81%
2020-10-08	7.610	7.550	7.600	7.320	7.610	870,200	6,515,720	7.4876	6.144	6.095	6.136	5.910	6.144	1,077,896	6.0448	2.28%
2020-10-07	7.440	7.420	7.440	7.340	7.680	869,400	6,469,594	7.4414	6.006	5.990	6.006	5.926	6.200	1,076,905	6.0076	-3.63%
2020-10-06	7.720	7.500	7.720	7.380	7.720	980,200	7,384,588	7.5338	6.232	6.055	6.232	5.958	6.232	1,214,151	6.0821	4.61%
2020-10-05	7.380	7.360	7.400	7.230	7.470	760,800	5,576,632	7.3300	5.958	5.942	5.974	5.837	6.031	942,385	5.9176	-1.07%
2020-09-30	7.460	7.420	7.460	7.260	7.590	1,183,200	8,807,882	7.4441	6.023	5.990	6.023	5.861	6.128	1,465,602	6.0097	0.27%
2020-09-29	7.440	7.380	7.440	7.290	7.610	1,798,800	13,424,412	7.4630	6.006	5.958	6.006	5.885	6.144	2,228,131	6.0250	1.64%
2020-09-28	7.320	7.300	7.320	6.930	7.330	3,116,200	22,359,434	7.1752	5.910	5.893	5.910	5.595	5.918	3,859,964	5.7927	5.02%
2020-09-25	6.970	6.950	6.970	6.930	7.270	4,191,200	29,517,646	7.0428	5.627	5.611	5.627	5.595	5.869	5,191,541	5.6857	-2.11%
2020-09-24	7.120	7.120	7.130	7.090	7.370	2,812,000	20,200,292	7.1836	5.748	5.748	5.756	5.724	5.950	3,483,158	5.7994	-3.13%
2020-09-23	7.350	7.340	7.350	7.230	7.490	2,392,600	17,564,070	7.3410	5.934	5.926	5.934	5.837	6.047	2,963,658	5.9265	-0.94%
2020-09-22	7.420	7.380	7.420	7.220	7.690	3,271,400	24,618,339	7.5253	5.990	5.958	5.990	5.829	6.208	4,052,206	6.0753	-0.80%
2020-09-21	7.480	7.480	7.490	7.440	8.170	7,535,200	58,552,848	7.7706	6.039	6.039	6.047	6.006	6.596	9,333,676	6.2733	-2.35%
2020-09-18	7.660	7.610	7.660	7.140	7.740	8,867,200	66,617,924	7.5128	6.184	6.144	6.184	5.764	6.249	10,983,593	6.0652	6.54%
2020-09-17	7.190	7.170	7.190	7.160	7.310	1,469,400	10,590,082	7.2071	5.805	5.788	5.805	5.780	5.901	1,820,111	5.8184	-2.18%
2020-09-16	7.350	7.340	7.350	7.260	7.470	1,799,800	13,246,974	7.3602	5.934	5.926	5.934	5.861	6.031	2,229,370	5.9420	0.27%
2020-09-15	7.330	7.310	7.330	7.220	7.380	1,577,200	11,503,798	7.2938	5.918	5.901	5.918	5.829	5.958	1,953,641	5.8884	-0.54%
2020-09-14	7.370	7.360	7.370	7.210	7.470	2,840,200	20,917,775	7.3649	5.950	5.942	5.950	5.821	6.031	3,518,089	5.9458	1.24%
2020-09-11	7.280	7.280	7.300	7.100	7.370	3,908,600	28,263,958	7.2312	5.877	5.877	5.893	5.732	5.950	4,841,491	5.8379	-0.41%
2020-09-10	7.310	7.300	7.310	7.200	7.530	3,840,000	28,120,552	7.3231	5.901	5.893	5.901	5.813	6.079	4,756,518	5.9120	-0.68%
2020-09-09	7.360	7.360	7.380	7.330	7.700	4,732,200	35,446,402	7.4905	5.942	5.942	5.958	5.918	6.216	5,861,665	6.0472	-4.29%
2020-09-08	7.690	7.690	7.740	7.560	7.920	4,724,780	36,480,822	7.7212	6.208	6.208	6.249	6.103	6.394	5,852,474	6.2334	-0.39%
2020-09-07	7.720	7.720	7.740	7.700	8.090	6,890,200	54,407,512	7.8964	6.232	6.232	6.249	6.216	6.531	8,534,729	6.3748	-5.16%
2020-09-04	8.140	8.130	8.140	8.000	8.290	6,453,600	52,591,240	8.1491	6.572	6.563	6.572	6.459	6.693	7,993,923	6.5789	-1.57%
2020-09-03	8.270	8.240	8.270	8.000	8.540	14,513,600	120,954,844	8.3339	6.676	6.652	6.676	6.459	6.894	17,977,656	6.7281	4.16%
2020-09-02	7.940	7.940	7.950	7.700	8.150	7,459,000	59,331,084	7.9543	6.410	6.410	6.418	6.216	6.580	9,239,288	6.4216	1.40%
2020-09-01	7.830	7.830	7.860	7.750	7.900	3,394,000	26,549,950	7.8226	6.321	6.321	6.345	6.257	6.378	4,204,068	6.3153	0.38%
2020-08-31	7.800	7.800	7.840	7.800	8.220	5,994,200	48,146,510	8.0322	6.297	6.297	6.329	6.297	6.636	7,424,875	6.4845	-1.02%
2020-08-28	7.880	7.880	7.900	7.850	8.040	4,434,000	35,188,364	7.9360	6.362	6.362	6.378	6.337	6.491	5,492,292	6.4069	-0.76%
2020-08-27	7.940	7.890	7.940	7.840	8.080	5,663,490	44,944,838	7.9359	6.410	6.370	6.410	6.329	6.523	7,015,232	6.4067	-0.75%
2020-08-26	8.000	8.000	8.020	7.880	8.140	6,380,400	51,111,240	8.0107	6.459	6.459	6.475	6.362	6.572	7,903,252	6.4671	-1.48%
2020-08-25	8.120	8.090	8.120	8.050	8.320	3,212,400	26,246,396	8.1703	6.555	6.531	6.555	6.499	6.717	3,979,125	6.5960	0.37%
2020-08-24	8.090	8.090	8.100	8.090	8.300	1,957,313	15,987,207	8.1679	6.531	6.531	6.539	6.531	6.701	2,424,478	6.5941	-0.74%
2020-08-21	8.150	8.150	8.180	8.100	8.240	3,298,600	26,929,184	8.1638	6.580	6.580	6.604	6.539	6.652	4,085,898	6.5908	0.37%
2020-08-20	8.120	8.100	8.120	8.070	8.240	3,967,600	32,227,910	8.1228	6.555	6.539	6.555	6.515	6.652	4,914,573	6.5576	-1.46%
2020-08-19	8.240	8.240	8.280	8.230	8.470	3,136,200	26,111,702	8.3259	6.652	6.652	6.685	6.644	6.838	3,884,737	6.7216	-2.72%
2020-08-18	8.470	8.470	8.500	8.390	8.680	5,681,600	48,108,972	8.4675	6.838	6.838	6.862	6.773	7.007	7,037,665	6.8359	-1.63%
2020-08-17	8.610	8.610	8.630	8.160	8.850	17,797,200	152,739,596	8.5822	6.951	6.951	6.967	6.588	7.145	22,044,974	6.9285	7.22%
2020-08-14	8.030	8.030	8.050	7.980	8.150	3,780,200	30,426,768	8.0490	6.483	6.483	6.499	6.442	6.580	4,682,445	6.4981	-0.50%
2020-08-13	8.070	8.070	8.080	7.960	8.280	6,269,200	50,724,802	8.0911	6.515	6.515	6.523	6.426	6.685	7,765,511	6.5321	0.12%
2020-08-12	8.060	8.050	8.060	7.790	8.240	7,383,800	58,614,590	7.9383	6.507	6.499	6.507	6.289	6.652	9,146,140	6.4087	-0.86%
2020-08-11	8.130	8.120	8.140	8.020	8.600	9,130,000	76,214,850	8.3477	6.563	6.555	6.572	6.475	6.943	11,309,117	6.7392	0.12%
2020-08-10	8.120	8.120	8.160	8.080	8.460	10,895,800	89,835,178	8.2449	6.555	6.555	6.588	6.523	6.830	13,496,372	6.6562	-3.91%
2020-08-07	8.450	8.450	8.500	8.280	9.000	13,717,200	117,573,360	8.5712	6.822	6.822	6.862	6.685	7.266	16,991,174	6.9197	-6.53%
2020-08-06	9.040	9.020	9.040	8.330	9.080	22,411,600	195,908,072	8.7414	7.298	7.282	7.298	6.725	7.330	27,760,723	7.0570	5.36%
2020-08-05	8.580	8.580	8.590	8.520	8.710	6,511,400	56,060,844	8.6096	6.927	6.927	6.935	6.878	7.032	8,065,518	6.9507	-1.38%
2020-08-04	8.700	8.700	8.740	8.520	8.820	14,330,000	124,516,995	8.6893	7.024	7.024	7.056	6.878	7.121	17,750,235	7.0149	0.69%
2020-08-03	8.640	8.640	8.650	8.470	8.860	12,029,400	103,485,152	8.6027	6.975	6.975	6.983	6.838	7.153	14,900,536	6.9451	-0.23%
2020-07-31	8.660	8.630	8.660	8.450	8.900	14,339,400	124,197,322	8.6613	6.991	6.967	6.991	6.822	7.185	17,761,879	6.9924	1.88%
2020-07-30	8.500	8.500	8.510	8.440	9.090	15,625,600	136,261,186	8.7204	6.862	6.862	6.870	6.814	7.338	19,355,064	7.0401	-4.71%
2020-07-29	8.920	8.920	8.930	8.110	8.920	22,666,200	195,732,134	8.6354	7.201	7.201	7.209	6.547	7.201	28,076,090	6.9715	9.45%
2020-07-28	8.150	8.130	8.150	7.980	8.280	10,425,800	84,498,716	8.1048	6.580	6.563	6.580	6.442	6.685	12,914,194	6.5431	2.13%
2020-07-27	7.980	7.950	7.980	7.700	8.330	16,506,800	131,136,940	7.9444	6.442	6.418	6.442	6.216	6.725	20,446,586	6.4136	-1.72%
2020-07-24	8.120	8.110	8.120	7.960	9.000	25,993,800	217,214,594	8.3564	6.555	6.547	6.555	6.426	7.266	32,197,910	6.7462	-8.46%
2020-07-23	8.870	8.870	8.890	8.600	9.330	27,820,000	249,127,240	8.9550	7.161	7.161	7.177	6.943	7.532	34,459,982	7.2295	3.14%
2020-07-22	8.600	8.600	8.630	8.570	9.460	24,462,700	221,245,862	9.0442	6.943	6.943	6.967	6.919	7.637	30,301,373	7.3015	-1.38%
2020-07-21	8.720	8.720	8.740	8.510	8.920	19,763,200	172,784,062	8.7427	7.040	7.040	7.056	6.870	7.201	24,480,212	7.0581	1.04%
2020-07-20	8.630	8.630	8.660	8.320	9.130	36,872,200	320,098,126	8.6813	6.967	6.967	6.991	6.717	7.371	45,672,729	7.0085	4.61%
2020-07-17	8.250	8.240	8.250	8.030	9.270	37,891,100	319,586,433	8.4343	6.660	6.652	6.660	6.483	7.484	46,934,817	6.8092	-8.13%
2020-07-16	8.980	8.970	8.980	8.900	10.40	39,090,800	375,331,558	9.6015	7.250	7.242	7.250	7.185	8.396	48,420,857	7.7514	-7.90%
2020-07-15	9.750	9.750	9.780	9.610	10.42	31,347,000	316,421,150	10.094	7.871	7.871	7.896	7.758	8.412	38,828,794	8.1491	-1.42%
2020-07-14	9.890	9.890	9.900	9.860	10.76	31,379,826	317,944,248	10.132	7.984	7.984	7.992	7.960	8.687	38,869,455	8.1798	-3.23%
2020-07-13	10.22	10.20	10.22	9.530	11.30	47,673,100	496,445,174	10.414	8.251	8.235	8.251	7.694	9.123	59,051,551	8.4070	5.47%
2020-07-10	9.690	9.690	9.700	9.530	10.72	46,046,600	454,569,570	9.8719	7.823	7.823	7.831	7.694	8.654	57,036,844	7.9698	-9.10%
2020-07-09	10.66	10.64	10.66	10.38	11.48	56,359,200	611,822,468	10.856	8.606	8.590	8.606	8.380	9.268	69,810,819	8.7640	-3.09%
2020-07-08	11.00	10.98	11.00	10.26	11.62	84,076,400	916,678,160	10.903	8.880	8.864	8.880	8.283	9.381	104,143,465	8.8021	11.90%
2020-07-07	9.830	9.820	9.830	9.740	13.00	93,987,600	1,062,428,574	11.304	7.936	7.928	7.936	7.863	10.50	116,420,236	9.1258	-15.98%
2020-07-06	11.70	11.70	11.72	9.480	12.06	61,496,800	655,463,360	10.659	9.446	9.446	9.462	7.653	9.736	76,174,644	8.6047	30.43%
2020-07-03	8.970	8.950	8.970	7.290	8.970	53,117,600	428,573,244	8.0684	7.242	7.225	7.242	5.885	7.242	65,795,525	6.5137	26.16%
2020-07-02	7.110	7.100	7.110	5.840	7.160	37,863,400	244,909,218	6.4682	5.740	5.732	5.740	4.715	5.780	46,900,506	5.2219	26.96%
2020-06-30	5.600	5.600	5.640	5.380	5.840	15,324,000	86,253,952	5.6287	4.521	4.521	4.553	4.343	4.715	18,981,479	4.5441	4.09%
2020-06-29	5.380	5.320	5.380	5.320	5.700	9,507,600	52,438,902	5.5155	4.343	4.295	4.343	4.295	4.602	11,776,841	4.4527	-4.95%
2020-06-26	5.660	5.660	5.680	5.630	6.050	980,000	5,606,810	5.7212	4.569	4.569	4.586	4.545	4.884	1,213,903	4.6188	-1.74%
2020-06-24	5.760	5.740	5.840	5.600	5.950	5,230,400	30,156,546	5.7656	4.650	4.634	4.715	4.521	4.804	6,478,774	4.6547	-1.20%
2020-06-23	5.830	5.820	5.830	5.310	5.850	6,265,600	34,706,072	5.5391	4.707	4.699	4.707	4.287	4.723	7,761,052	4.4718	10.63%
2020-06-22	5.270	5.270	5.290	5.030	5.510	11,647,323	62,221,115	5.3421	4.255	4.255	4.271	4.061	4.448	14,427,266	4.3127	5.40%
2020-06-19	5.000	4.990	5.050	4.740	5.070	8,567,095	42,406,139	4.9499	4.037	4.028	4.077	3.827	4.093	10,611,860	3.9961	5.04%
2020-06-18	4.760	4.760	4.770	4.710	4.780	1,580,800	7,500,104	4.7445	3.843	3.843	3.851	3.802	3.859	1,958,100	3.8303	0.21%
2020-06-17	4.750	4.730	4.750	4.710	4.750	653,000	3,087,038	4.7275	3.835	3.819	3.835	3.802	3.835	808,856	3.8165	0.21%
2020-06-16	4.740	4.730	4.740	4.670	4.750	498,000	2,356,016	4.7310	3.827	3.819	3.827	3.770	3.835	616,861	3.8194	1.94%
2020-06-15	4.650	4.650	4.690	4.650	4.740	799,400	3,757,774	4.7007	3.754	3.754	3.786	3.754	3.827	990,198	3.7950	-0.85%
2020-06-12	4.730	4.700	4.730	4.680	4.740	907,600	4,275,210	4.7105	3.786	3.762	3.786	3.746	3.794	1,133,872	3.7705	-0.21%
2020-06-11	4.740	4.730	4.740	4.740	4.890	1,413,400	6,808,192	4.8169	3.794	3.786	3.794	3.794	3.914	1,765,773	3.8556	-2.87%
2020-06-10	4.880	4.860	4.880	4.800	4.910	2,251,400	10,929,660	4.8546	3.906	3.890	3.906	3.842	3.930	2,812,693	3.8858	-0.20%
2020-06-09	4.890	4.880	4.890	4.860	4.950	4,508,200	22,158,452	4.9151	3.914	3.906	3.914	3.890	3.962	5,632,132	3.9343	-0.20%
2020-06-08	4.900	4.880	4.900	4.880	5.010	1,710,200	8,440,010	4.9351	3.922	3.906	3.922	3.906	4.010	2,136,567	3.9503	-1.21%
2020-06-05	4.960	4.940	4.960	4.780	4.980	1,490,600	7,337,062	4.9222	3.970	3.954	3.970	3.826	3.986	1,862,219	3.9400	2.90%
2020-06-04	4.820	4.820	4.870	4.780	4.900	872,200	4,225,196	4.8443	3.858	3.858	3.898	3.826	3.922	1,089,647	3.8776	-1.03%
2020-06-03	4.870	4.870	4.910	4.870	4.960	957,400	4,709,098	4.9186	3.898	3.898	3.930	3.898	3.970	1,196,088	3.9371	-0.61%
2020-06-02	4.900	4.900	4.940	4.870	4.980	768,800	3,784,272	4.9223	3.922	3.922	3.954	3.898	3.986	960,468	3.9400	-0.41%
2020-06-01	4.920	4.890	4.920	4.820	4.930	2,196,000	10,714,650	4.8792	3.938	3.914	3.938	3.858	3.946	2,743,481	3.9055	3.58%
2020-05-29	4.750	4.750	4.790	4.720	4.770	329,400	1,566,144	4.7545	3.802	3.802	3.834	3.778	3.818	411,522	3.8057	-0.21%
2020-05-28	4.760	4.760	4.790	4.710	4.840	437,000	2,096,352	4.7971	3.810	3.810	3.834	3.770	3.874	545,948	3.8398	-0.83%
2020-05-27	4.800	4.790	4.800	4.750	4.810	659,200	3,145,872	4.7723	3.842	3.834	3.842	3.802	3.850	823,544	3.8199	1.05%
2020-05-26	4.750	4.750	4.800	4.700	4.810	732,000	3,489,562	4.7672	3.802	3.802	3.842	3.762	3.850	914,494	3.8158	1.28%
2020-05-25	4.690	4.680	4.730	4.690	4.820	374,400	1,776,966	4.7462	3.754	3.746	3.786	3.754	3.858	467,741	3.7990	0.21%
2020-05-22	4.680	4.670	4.690	4.670	4.800	874,600	4,137,138	4.7303	3.746	3.738	3.754	3.738	3.842	1,092,645	3.7864	-3.51%
2020-05-21	4.850	4.770	4.850	4.800	4.900	668,400	3,229,268	4.8313	3.882	3.818	3.882	3.842	3.922	835,038	3.8672	0.00%
2020-05-20	4.850	4.840	4.850	4.830	4.940	746,000	3,634,466	4.8719	3.882	3.874	3.882	3.866	3.954	931,984	3.8997	-1.22%
2020-05-19	4.910	4.900	4.910	4.850	4.960	658,400	3,239,958	4.9210	3.930	3.922	3.930	3.882	3.970	822,545	3.9389	1.45%
2020-05-18	4.840	4.810	4.840	4.810	4.880	525,600	2,544,812	4.8417	3.874	3.850	3.874	3.850	3.906	656,637	3.8755	0.83%
2020-05-15	4.800	4.800	4.870	4.800	4.880	441,600	2,132,562	4.8292	3.842	3.842	3.898	3.842	3.906	551,695	3.8655	-0.62%
2020-05-14	4.830	4.820	4.860	4.790	4.920	1,203,400	5,789,172	4.8107	3.866	3.858	3.890	3.834	3.938	1,503,418	3.8507	-1.02%
2020-05-13	4.880	4.870	4.880	4.860	4.940	1,586,890	7,788,124	4.9078	3.906	3.898	3.906	3.890	3.954	1,982,515	3.9284	0.62%
2020-05-12	4.850	4.850	4.920	4.850	4.920	434,600	2,126,618	4.8933	3.882	3.882	3.938	3.882	3.938	542,949	3.9168	-1.82%
2020-05-11	4.940	4.920	4.940	4.900	4.990	304,000	1,504,858	4.9502	3.954	3.938	3.954	3.922	3.994	379,790	3.9623	1.65%
2020-05-08	4.860	4.850	4.890	4.760	4.950	1,151,400	5,607,182	4.8699	3.890	3.882	3.914	3.810	3.962	1,438,454	3.8981	1.89%
2020-05-07	4.770	4.750	4.770	4.730	4.820	481,600	2,301,092	4.7780	3.818	3.802	3.818	3.786	3.858	601,667	3.8245	-0.21%
2020-05-06	4.780	4.780	4.800	4.720	4.830	1,320,200	6,290,508	4.7648	3.826	3.826	3.842	3.778	3.866	1,649,337	3.8140	1.70%
2020-05-05	4.700	4.700	4.740	4.610	4.860	131,400	613,798	4.6712	3.762	3.762	3.794	3.690	3.890	164,159	3.7390	0.00%
2020-05-04	4.700	4.620	4.700	4.650	4.840	196,200	924,752	4.7133	3.762	3.698	3.762	3.722	3.874	245,114	3.7727	-2.89%
2020-04-29	4.840	4.830	4.840	4.840	4.930	227,800	1,112,468	4.8835	3.874	3.866	3.874	3.874	3.946	284,592	3.9090	-1.22%
2020-04-28	4.900	4.850	4.910	4.800	4.930	453,800	2,208,376	4.8664	3.922	3.882	3.930	3.842	3.946	566,936	3.8953	1.87%
2020-04-27	4.810	4.790	4.820	4.790	4.860	1,009,400	4,864,076	4.8188	3.850	3.834	3.858	3.834	3.890	1,261,052	3.8572	0.00%
2020-04-24	4.810	4.780	4.820	4.780	4.910	293,400	1,415,934	4.8260	3.850	3.826	3.858	3.826	3.930	366,547	3.8629	-1.84%
2020-04-23	4.900	4.880	4.920	4.880	4.930	115,000	565,394	4.9165	3.922	3.906	3.938	3.906	3.946	143,670	3.9354	-0.61%
2020-04-22	4.930	4.930	4.950	4.840	4.950	426,400	2,090,108	4.9018	3.946	3.946	3.962	3.874	3.962	532,705	3.9236	0.41%
2020-04-21	4.910	4.880	4.910	4.860	5.000	862,400	4,226,688	4.9011	3.930	3.906	3.930	3.890	4.002	1,077,404	3.9230	-2.58%
2020-04-20	5.040	5.000	5.040	5.000	5.080	403,600	2,029,484	5.0285	4.034	4.002	4.034	4.002	4.066	504,221	4.0250	0.40%
2020-04-17	5.020	5.020	5.040	4.980	5.060	846,000	4,246,444	5.0194	4.018	4.018	4.034	3.986	4.050	1,056,915	4.0178	0.80%
2020-04-16	4.980	4.950	4.980	4.940	5.030	1,422,200	7,085,864	4.9823	3.986	3.962	3.986	3.954	4.026	1,776,767	3.9881	-0.20%
2020-04-15	4.990	4.970	4.990	4.950	5.080	980,400	4,908,624	5.0068	3.994	3.978	3.994	3.962	4.066	1,224,822	4.0076	-0.99%
2020-04-14	5.040	5.020	5.040	4.900	5.060	1,130,200	5,632,850	4.9839	4.034	4.018	4.034	3.922	4.050	1,411,968	3.9894	2.02%
2020-04-09	4.940	4.920	4.940	4.890	4.980	360,800	1,780,832	4.9358	3.954	3.938	3.954	3.914	3.986	450,751	3.9508	1.44%
2020-04-08	4.870	4.850	4.870	4.860	4.910	769,000	3,755,512	4.8836	3.898	3.882	3.898	3.890	3.930	960,718	3.9091	-0.41%
2020-04-07	4.890	4.880	4.890	4.790	4.900	8,881,800	42,844,132	4.8238	3.914	3.906	3.914	3.834	3.922	11,096,108	3.8612	1.87%
2020-04-06	4.800	4.790	4.800	4.770	4.910	522,600	2,509,014	4.8010	3.842	3.834	3.842	3.818	3.930	652,889	3.8429	-2.64%
2020-04-03	4.930	4.840	4.940	4.720	5.150	14,800	72,491	4.8980	3.946	3.874	3.954	3.778	4.122	18,490	3.9206	-1.20%
2020-04-02	4.990	4.950	5.000	4.720	5.150	35,400	174,008	4.9155	3.994	3.962	4.002	3.778	4.122	44,226	3.9346	2.67%
2020-04-01	4.860	4.860	4.880	4.860	5.000	647,800	3,203,902	4.9458	3.890	3.890	3.906	3.890	4.002	809,302	3.9588	-1.82%
2020-03-31	4.950	4.930	4.950	4.900	5.050	625,200	3,093,507	4.9480	3.962	3.946	3.962	3.922	4.042	781,068	3.9606	1.23%
2020-03-30	4.890	4.890	4.900	4.850	4.960	279,600	1,371,742	4.9061	3.914	3.914	3.922	3.882	3.970	349,307	3.9270	-1.41%
2020-03-27	4.960	4.960	5.000	4.950	5.180	682,600	3,408,170	4.9929	3.970	3.970	4.002	3.962	4.146	852,778	3.9966	0.00%
2020-03-26	4.960	4.960	5.010	4.950	5.110	499,200	2,498,960	5.0059	3.970	3.970	4.010	3.962	4.090	623,655	4.0070	-1.78%
2020-03-25	5.050	5.050	5.060	4.950	5.070	872,600	4,362,860	4.9998	4.042	4.042	4.050	3.962	4.058	1,090,147	4.0021	3.91%
2020-03-24	4.860	4.850	4.860	4.710	4.860	1,005,200	4,798,719	4.7739	3.890	3.882	3.890	3.770	3.890	1,255,805	3.8212	4.74%
2020-03-23	4.640	4.640	4.690	4.640	4.770	1,029,200	4,809,652	4.6732	3.714	3.714	3.754	3.714	3.818	1,285,788	3.7406	-5.31%
2020-03-20	4.900	4.880	4.900	4.740	4.920	782,000	3,771,825	4.8233	3.922	3.906	3.922	3.794	3.938	976,959	3.8608	3.81%
2020-03-19	4.720	4.730	4.800	4.640	4.980	1,583,200	7,558,804	4.7744	3.778	3.786	3.842	3.714	3.986	1,977,905	3.8216	-4.45%
2020-03-18	4.940	4.890	4.940	4.860	5.200	1,318,600	6,589,922	4.9977	3.954	3.914	3.954	3.890	4.162	1,647,338	4.0003	-3.14%
2020-03-17	5.100	5.060	5.100	4.990	5.120	1,386,200	6,979,138	5.0347	4.082	4.050	4.082	3.994	4.098	1,731,791	4.0300	-0.39%
2020-03-16	5.120	5.100	5.120	5.060	5.300	899,400	4,619,568	5.1363	4.098	4.082	4.098	4.050	4.242	1,123,628	4.1113	-3.94%
2020-03-13	5.330	5.330	5.360	4.220	5.380	3,147,800	16,224,978	5.1544	4.266	4.266	4.290	3.378	4.306	3,932,573	4.1258	-1.48%
2020-03-12	5.410	5.400	5.410	5.400	5.600	1,460,600	7,942,188	5.4376	4.330	4.322	4.330	4.322	4.482	1,824,740	4.3525	-3.91%
2020-03-11	5.630	5.620	5.630	5.580	5.700	1,010,800	5,706,818	5.6458	4.506	4.498	4.506	4.466	4.563	1,262,801	4.5192	-0.53%
2020-03-10	5.660	5.620	5.660	5.490	5.690	1,481,000	8,302,584	5.6061	4.531	4.498	4.531	4.394	4.555	1,850,226	4.4873	3.28%
2020-03-09	5.480	5.470	5.480	5.480	5.850	2,164,800	12,153,346	5.6141	4.386	4.378	4.386	4.386	4.683	2,704,503	4.4937	-6.80%
2020-03-06	5.880	5.880	5.890	5.820	6.020	1,049,000	6,190,274	5.9011	4.707	4.707	4.715	4.659	4.819	1,310,525	4.7235	-3.61%
2020-03-05	6.100	6.090	6.100	5.980	6.130	2,636,200	15,998,140	6.0686	4.883	4.875	4.883	4.787	4.907	3,293,427	4.8576	2.52%
2020-03-04	5.950	5.920	5.950	5.860	5.980	695,400	4,103,054	5.9003	4.763	4.739	4.763	4.691	4.787	868,769	4.7228	1.02%
2020-03-03	5.890	5.890	5.930	5.850	6.060	556,800	3,336,933	5.9931	4.715	4.715	4.747	4.683	4.851	695,615	4.7971	-0.51%
2020-03-02	5.920	5.900	5.920	5.720	5.950	860,200	5,050,932	5.8718	4.739	4.723	4.739	4.579	4.763	1,074,655	4.7000	3.86%
2020-02-28	5.700	5.640	5.700	5.650	5.960	1,719,400	9,893,842	5.7542	4.563	4.514	4.563	4.523	4.771	2,148,061	4.6059	-4.52%
2020-02-27	5.970	5.940	5.970	5.900	5.980	454,600	2,695,044	5.9284	4.779	4.755	4.779	4.723	4.787	567,936	4.7453	1.36%
2020-02-26	5.890	5.880	5.890	5.850	6.040	859,200	5,106,276	5.9431	4.715	4.707	4.715	4.683	4.835	1,073,406	4.7571	-1.67%
2020-02-25	5.990	5.980	6.000	5.830	6.000	1,074,000	6,353,992	5.9162	4.795	4.787	4.803	4.667	4.803	1,341,757	4.7356	-0.66%
2020-02-24	6.030	6.010	6.030	5.990	6.130	1,216,200	7,350,476	6.0438	4.827	4.811	4.827	4.795	4.907	1,519,409	4.8377	-1.95%
2020-02-21	6.150	6.130	6.150	6.120	6.270	1,331,800	8,268,214	6.2083	4.923	4.907	4.923	4.899	5.019	1,663,829	4.9694	-1.13%
2020-02-20	6.220	6.210	6.220	5.950	6.250	2,303,800	14,072,898	6.1086	4.979	4.971	4.979	4.763	5.003	2,878,157	4.8896	4.36%
2020-02-19	5.960	5.960	5.970	5.940	6.050	1,091,000	6,546,728	6.0007	4.771	4.771	4.779	4.755	4.843	1,362,996	4.8032	0.34%
2020-02-18	5.940	5.910	5.940	5.850	5.980	280,000	1,653,774	5.9063	4.755	4.731	4.755	4.683	4.787	349,806	4.7277	-0.67%
2020-02-17	5.980	5.910	5.980	5.820	5.980	1,140,400	6,744,174	5.9139	4.787	4.731	4.787	4.659	4.787	1,424,711	4.7337	4.00%
2020-02-14	5.750	5.740	5.750	5.700	5.780	345,800	1,988,830	5.7514	4.603	4.595	4.603	4.563	4.627	432,011	4.6037	0.88%
2020-02-13	5.700	5.690	5.700	5.690	5.770	423,400	2,417,610	5.7100	4.563	4.555	4.563	4.555	4.619	528,957	4.5705	-0.87%
2020-02-12	5.750	5.740	5.750	5.640	5.770	624,779	3,581,913	5.7331	4.603	4.595	4.603	4.514	4.619	780,542	4.5890	1.05%
2020-02-11	5.690	5.680	5.690	5.670	5.740	655,000	3,740,834	5.7112	4.555	4.547	4.555	4.539	4.595	818,297	4.5715	0.71%
2020-02-10	5.650	5.630	5.650	5.610	5.680	716,400	4,042,184	5.6424	4.523	4.506	4.523	4.490	4.547	895,005	4.5164	-0.70%
2020-02-07	5.690	5.680	5.690	5.590	5.700	678,600	3,828,696	5.6421	4.555	4.547	4.555	4.474	4.563	847,781	4.5161	0.00%
2020-02-06	5.690	5.670	5.690	5.550	5.730	1,388,400	7,880,744	5.6761	4.555	4.539	4.555	4.442	4.587	1,734,540	4.5434	2.15%
2020-02-05	5.570	5.560	5.570	5.520	5.700	962,000	5,376,974	5.5894	4.458	4.450	4.458	4.418	4.563	1,201,835	4.4740	0.91%
2020-02-04	5.520	5.520	5.540	5.400	5.550	1,451,200	7,944,923	5.4747	4.418	4.418	4.434	4.322	4.442	1,812,996	4.3822	2.99%
2020-02-03	5.360	5.330	5.360	5.250	5.410	3,630,610	19,383,948	5.3390	4.290	4.266	4.290	4.202	4.330	4,535,752	4.2736	0.00%
2020-01-31	5.360	5.350	5.360	5.360	5.420	327,600	1,766,116	5.3911	4.290	4.282	4.290	4.290	4.338	409,273	4.3152	-0.37%
2020-01-30	5.380	5.380	5.390	5.370	5.560	477,400	2,591,090	5.4275	4.306	4.306	4.314	4.298	4.450	596,420	4.3444	-3.58%
2020-01-29	5.580	5.580	5.590	5.580	5.790	640,400	3,608,602	5.6349	4.466	4.466	4.474	4.466	4.635	800,057	4.5104	-5.74%
2020-01-24	5.920	5.920	5.960	5.870	6.030	141,200	842,684	5.9680	4.739	4.739	4.771	4.699	4.827	176,402	4.7771	-1.82%
2020-01-23	6.030	6.000	6.070	5.950	6.270	595,800	3,598,982	6.0406	4.827	4.803	4.859	4.763	5.019	744,338	4.8351	-3.83%
2020-01-22	6.270	6.270	6.280	6.130	6.380	176,200	1,103,522	6.2629	5.019	5.019	5.027	4.907	5.107	220,128	5.0131	1.13%
2020-01-21	6.200	6.180	6.230	6.170	6.440	1,659,800	10,418,940	6.2772	4.963	4.947	4.987	4.939	5.155	2,073,602	5.0246	-4.62%
2020-01-20	6.500	6.480	6.500	6.410	6.530	771,000	4,975,170	6.4529	5.203	5.187	5.203	5.131	5.227	963,217	5.1652	1.09%
2020-01-17	6.430	6.430	6.440	6.370	6.480	698,000	4,484,992	6.4255	5.147	5.147	5.155	5.099	5.187	872,017	5.1432	0.94%
2020-01-16	6.370	6.350	6.370	6.300	6.430	513,800	3,279,896	6.3836	5.099	5.083	5.099	5.043	5.147	641,895	5.1097	-0.47%
2020-01-15	6.400	6.380	6.400	6.330	6.420	503,000	3,207,044	6.3758	5.123	5.107	5.123	5.067	5.139	628,402	5.1035	-0.31%
2020-01-14	6.420	6.410	6.420	6.380	6.580	783,200	5,053,166	6.4519	5.139	5.131	5.139	5.107	5.267	978,458	5.1644	0.31%
2020-01-13	6.400	6.390	6.400	6.300	6.460	2,104,400	13,414,682	6.3746	5.123	5.115	5.123	5.043	5.171	2,629,045	5.1025	-0.78%
2020-01-10	6.450	6.430	6.450	6.430	6.550	1,219,000	7,888,522	6.4713	5.163	5.147	5.163	5.147	5.243	1,522,907	5.1799	-0.77%
2020-01-09	6.500	6.490	6.500	6.460	6.580	629,800	4,090,528	6.4950	5.203	5.195	5.203	5.171	5.267	786,814	5.1988	1.88%
2020-01-08	6.380	6.380	6.400	6.340	6.550	1,291,000	8,316,424	6.4418	5.107	5.107	5.123	5.075	5.243	1,612,857	5.1563	-3.33%
2020-01-07	6.600	6.600	6.610	6.540	6.660	1,016,200	6,691,155	6.5845	5.283	5.283	5.291	5.235	5.331	1,269,547	5.2705	0.00%
2020-01-06	6.600	6.600	6.610	6.500	6.720	1,534,800	10,188,788	6.6385	5.283	5.283	5.291	5.203	5.379	1,917,439	5.3137	0.30%
2020-01-03	6.580	6.570	6.580	6.540	6.640	1,694,600	11,151,260	6.5805	5.267	5.259	5.267	5.235	5.315	2,117,078	5.2673	0.46%
2020-01-02	6.550	6.540	6.560	6.380	6.620	2,012,800	13,162,670	6.5395	5.243	5.235	5.251	5.107	5.299	2,514,608	5.2345	2.66%
2019-12-31	6.380	6.340	6.380	6.300	6.420	429,600	2,724,442	6.3418	5.107	5.075	5.107	5.043	5.139	536,703	5.0763	0.16%
2019-12-30	6.370	6.370	6.390	6.100	6.420	2,122,400	13,442,444	6.3336	5.099	5.099	5.115	4.883	5.139	2,651,532	5.0697	3.75%
2019-12-27	6.140	6.130	6.140	6.140	6.280	2,360,454	14,679,920	6.2191	4.915	4.907	4.915	4.915	5.027	2,948,935	4.9780	0.82%
2019-12-24	6.090	6.080	6.090	6.050	6.100	159,200	967,420	6.0768	4.875	4.867	4.875	4.843	4.883	198,890	4.8641	0.16%
2019-12-23	6.080	6.070	6.080	6.070	6.150	1,711,000	10,472,082	6.1204	4.867	4.859	4.867	4.859	4.923	2,137,567	4.8991	0.00%
2019-12-20	6.080	6.080	6.190	6.080	6.330	2,969,883	18,441,370	6.2095	4.867	4.867	4.955	4.867	5.067	3,710,300	4.9703	-2.56%
2019-12-19	6.240	6.210	6.240	6.200	6.340	551,200	3,450,668	6.2603	4.995	4.971	4.995	4.963	5.075	688,619	5.0110	-1.73%
2019-12-18	6.350	6.320	6.350	6.310	6.450	722,525	4,620,247	6.3946	5.083	5.059	5.083	5.051	5.163	902,657	5.1185	-0.47%
2019-12-17	6.380	6.360	6.380	6.120	6.470	2,506,200	15,903,328	6.3456	5.107	5.091	5.107	4.899	5.179	3,131,017	5.0793	4.08%
2019-12-16	6.130	6.130	6.180	6.060	6.220	918,600	5,663,744	6.1656	4.907	4.907	4.947	4.851	4.979	1,147,615	4.9352	0.00%
2019-12-13	6.130	6.110	6.140	5.990	6.150	1,512,000	9,188,806	6.0773	4.907	4.891	4.915	4.795	4.923	1,888,954	4.8645	2.85%
2019-12-12	5.960	5.940	5.960	5.940	6.000	337,800	2,014,950	5.9649	4.771	4.755	4.771	4.755	4.803	422,016	4.7746	-0.33%
2019-12-11	5.980	5.980	6.000	5.960	6.020	1,036,000	6,213,264	5.9974	4.787	4.787	4.803	4.771	4.819	1,294,284	4.8005	0.34%
2019-12-10	5.960	5.950	5.960	5.910	5.960	867,200	5,149,052	5.9376	4.771	4.763	4.771	4.731	4.771	1,083,400	4.7527	0.34%
2019-12-09	5.940	5.900	5.940	5.860	5.970	386,600	2,288,966	5.9208	4.755	4.723	4.755	4.691	4.779	482,983	4.7392	1.54%
2019-12-06	5.850	5.840	5.880	5.810	5.910	265,000	1,552,906	5.8600	4.683	4.675	4.707	4.651	4.731	331,067	4.6906	1.04%
2019-12-05	5.790	5.790	5.800	5.750	5.830	661,600	3,832,576	5.7929	4.635	4.635	4.643	4.603	4.667	826,542	4.6369	1.05%
2019-12-04	5.730	5.720	5.730	5.670	5.730	182,200	1,042,108	5.7196	4.587	4.579	4.587	4.539	4.587	227,624	4.5782	-0.35%
2019-12-03	5.750	5.710	5.750	5.680	5.760	168,570	965,709	5.7288	4.603	4.571	4.603	4.547	4.611	210,596	4.5856	-0.17%
2019-12-02	5.760	5.740	5.760	5.710	5.860	382,400	2,216,956	5.7975	4.611	4.595	4.611	4.571	4.691	477,736	4.6406	-0.35%
2019-11-29	5.780	5.700	5.780	5.670	5.790	519,400	2,974,088	5.7260	4.627	4.563	4.627	4.539	4.635	648,891	4.5833	0.87%
2019-11-28	5.730	5.720	5.730	5.640	5.750	421,800	2,410,466	5.7147	4.587	4.579	4.587	4.514	4.603	526,958	4.5743	0.17%
2019-11-27	5.720	5.720	5.760	5.690	5.770	729,000	4,180,938	5.7352	4.579	4.579	4.611	4.555	4.619	910,746	4.5907	-0.69%
2019-11-26	5.760	5.750	5.760	5.690	5.790	357,600	2,051,026	5.7355	4.611	4.603	4.611	4.555	4.635	446,753	4.5910	1.23%
2019-11-25	5.690	5.690	5.700	5.670	5.740	426,000	2,430,296	5.7049	4.555	4.555	4.563	4.539	4.595	532,205	4.5665	0.35%
2019-11-22	5.670	5.670	5.680	5.660	5.730	141,800	806,224	5.6856	4.539	4.539	4.547	4.531	4.587	177,152	4.5510	-0.35%
2019-11-21	5.690	5.690	5.700	5.660	5.760	507,400	2,884,930	5.6857	4.555	4.555	4.563	4.531	4.611	633,899	4.5511	-1.04%
2019-11-20	5.750	5.740	5.750	5.730	5.810	284,800	1,645,590	5.7781	4.603	4.595	4.603	4.587	4.651	355,803	4.6250	-1.54%
2019-11-19	5.840	5.830	5.840	5.790	5.870	814,800	4,759,640	5.8415	4.675	4.667	4.675	4.635	4.699	1,017,937	4.6758	0.69%
2019-11-18	5.800	5.800	5.820	5.730	5.830	426,400	2,471,976	5.7973	4.643	4.643	4.659	4.587	4.667	532,705	4.6404	1.05%
2019-11-15	5.740	5.720	5.740	5.730	5.900	263,000	1,520,726	5.7822	4.595	4.579	4.595	4.587	4.723	328,568	4.6283	-0.17%
2019-11-14	5.750	5.740	5.750	5.730	5.820	485,400	2,797,298	5.7629	4.603	4.595	4.603	4.587	4.659	606,414	4.6128	0.00%
2019-11-13	5.750	5.740	5.750	5.720	5.810	527,600	3,030,574	5.7441	4.603	4.595	4.603	4.579	4.651	659,135	4.5978	-1.71%
2019-11-12	5.850	5.840	5.850	5.740	5.850	490,600	2,845,448	5.7999	4.683	4.675	4.683	4.595	4.683	612,911	4.6425	1.21%
2019-11-11	5.780	5.780	5.790	5.750	5.980	835,600	4,878,576	5.8384	4.627	4.627	4.635	4.603	4.787	1,043,922	4.6733	-3.34%
2019-11-08	5.980	5.950	5.980	5.930	6.100	473,400	2,826,922	5.9715	4.787	4.763	4.787	4.747	4.883	591,423	4.7799	-0.33%
2019-11-07	6.000	6.000	6.030	5.930	6.040	1,134,626	6,794,144	5.9880	4.803	4.803	4.827	4.747	4.835	1,417,498	4.7931	1.35%
2019-11-06	5.920	5.920	5.960	5.920	6.030	964,000	5,769,126	5.9846	4.739	4.739	4.771	4.739	4.827	1,204,333	4.7903	-1.33%
2019-11-05	6.000	6.000	6.010	5.790	6.040	2,654,200	15,748,468	5.9334	4.803	4.803	4.811	4.635	4.835	3,315,915	4.7494	3.09%
2019-11-04	5.820	5.790	5.820	5.690	5.840	1,720,400	9,928,636	5.7711	4.659	4.635	4.659	4.555	4.675	2,149,310	4.6195	2.65%
2019-11-01	5.670	5.660	5.670	5.580	5.680	2,198,000	12,381,756	5.6332	4.539	4.531	4.539	4.466	4.547	2,745,980	4.5090	1.80%
2019-10-31	5.570	5.560	5.570	5.560	5.730	1,939,000	10,891,790	5.6172	4.458	4.450	4.458	4.450	4.587	2,422,409	4.4963	-2.28%
2019-10-30	5.700	5.670	5.700	5.630	5.790	1,168,200	6,639,576	5.6836	4.563	4.539	4.563	4.506	4.635	1,459,442	4.5494	-0.35%
2019-10-29	5.720	5.720	5.790	5.710	6.000	1,332,008	7,695,432	5.7773	4.579	4.579	4.635	4.571	4.803	1,664,089	4.6244	-2.22%
2019-10-28	5.850	5.840	5.890	5.690	5.890	1,098,400	6,379,396	5.8079	4.683	4.675	4.715	4.555	4.715	1,372,240	4.6489	1.92%
2019-10-25	5.740	5.710	5.740	5.650	5.750	619,200	3,521,360	5.6870	4.595	4.571	4.595	4.523	4.603	773,572	4.5521	0.35%
2019-10-24	5.720	5.700	5.720	5.630	5.780	716,374	4,067,189	5.6775	4.579	4.563	4.579	4.506	4.627	894,972	4.5445	-0.17%
2019-10-23	5.730	5.700	5.730	5.680	5.800	703,400	4,017,638	5.7117	4.587	4.563	4.587	4.547	4.643	878,764	4.5719	-0.69%
2019-10-22	5.770	5.750	5.770	5.720	5.810	684,925	3,944,425	5.7589	4.619	4.603	4.619	4.579	4.651	855,683	4.6097	0.00%
2019-10-21	5.770	5.770	5.780	5.700	5.860	1,477,400	8,510,268	5.7603	4.619	4.619	4.627	4.563	4.691	1,845,728	4.6108	-1.54%
2019-10-18	5.860	5.850	5.860	5.840	6.040	1,501,600	8,871,150	5.9078	4.691	4.683	4.691	4.675	4.835	1,875,962	4.7289	-2.66%
2019-10-17	6.020	6.010	6.040	6.000	6.060	524,600	3,161,366	6.0262	4.819	4.811	4.835	4.803	4.851	655,387	4.8237	-0.66%
2019-10-16	6.060	6.040	6.060	6.030	6.140	510,200	3,107,928	6.0916	4.851	4.835	4.851	4.827	4.915	637,397	4.8760	0.00%
2019-10-15	6.060	6.050	6.060	6.020	6.110	429,400	2,604,464	6.0654	4.851	4.843	4.851	4.819	4.891	536,453	4.8550	-0.33%
2019-10-14	6.080	6.060	6.080	6.010	6.170	1,858,400	11,358,534	6.1120	4.867	4.851	4.867	4.811	4.939	2,321,715	4.8923	0.83%
2019-10-11	6.030	5.970	6.030	5.880	6.090	2,033,400	12,139,464	5.9700	4.827	4.779	4.827	4.707	4.875	2,540,344	4.7787	2.03%
2019-10-10	5.910	5.890	5.920	5.840	6.080	721,000	4,241,542	5.8829	4.731	4.715	4.739	4.675	4.867	900,751	4.7089	0.00%
2019-10-09	5.910	5.890	5.920	5.800	5.980	326,800	1,917,536	5.8676	4.731	4.715	4.739	4.643	4.787	408,274	4.6967	1.55%
2019-10-08	5.820	5.790	5.820	5.780	5.980	946,600	5,572,820	5.8872	4.659	4.635	4.659	4.627	4.787	1,182,595	4.7124	-1.36%
2019-10-04	5.900	5.880	5.900	5.880	6.100	28,400	168,602	5.9367	4.723	4.707	4.723	4.707	4.883	35,480	4.7520	0.51%
2019-10-03	5.870	5.850	5.870	5.810	5.900	82,600	483,602	5.8547	4.699	4.683	4.699	4.651	4.723	103,193	4.6864	-0.68%
2019-10-02	5.910	5.900	5.910	5.890	6.020	20,400	121,516	5.9567	4.731	4.723	4.731	4.715	4.819	25,486	4.7680	-0.51%
2019-09-30	5.940	5.910	5.940	5.870	6.000	54,400	321,948	5.9182	4.755	4.731	4.755	4.699	4.803	67,962	4.7372	-2.30%
2019-09-27	6.080	6.050	6.080	5.990	6.740	53,253	325,796	6.1179	4.867	4.843	4.867	4.795	5.395	66,529	4.8970	2.18%
2019-09-26	5.950	5.930	5.970	5.910	6.130	355,400	2,116,342	5.9548	4.763	4.747	4.779	4.731	4.907	444,004	4.7665	0.68%
2019-09-25	5.910	5.910	5.920	5.910	6.090	786,400	4,697,782	5.9738	4.731	4.731	4.739	4.731	4.875	982,456	4.7817	-3.43%
2019-09-24	6.120	6.100	6.120	6.020	6.170	181,000	1,103,956	6.0992	4.899	4.883	4.899	4.819	4.939	226,125	4.8821	0.33%
2019-09-23	6.100	6.080	6.110	6.000	6.280	1,367,200	8,306,552	6.0756	4.883	4.867	4.891	4.803	5.027	1,708,055	4.8632	-1.45%
2019-09-20	6.190	6.190	6.270	6.180	6.280	793,800	4,936,808	6.2192	4.955	4.955	5.019	4.947	5.027	991,701	4.9781	-0.64%
2019-09-19	6.230	6.150	6.240	6.030	6.300	2,642,200	16,184,772	6.1255	4.987	4.923	4.995	4.827	5.043	3,300,923	4.9031	-1.11%
2019-09-18	6.300	6.280	6.300	6.260	6.360	612,400	3,856,412	6.2972	5.043	5.027	5.043	5.011	5.091	765,077	5.0406	-0.32%
2019-09-17	6.320	6.290	6.320	6.220	6.560	1,553,600	9,853,434	6.3423	5.059	5.035	5.059	4.979	5.251	1,940,926	5.0767	-3.66%
2019-09-16	6.560	6.540	6.560	6.500	6.720	1,025,800	6,789,992	6.6192	5.251	5.235	5.251	5.203	5.379	1,281,541	5.2983	-3.10%
2019-09-13	6.770	6.760	6.770	6.600	6.770	135,800	915,632	6.7425	5.419	5.411	5.419	5.283	5.419	169,656	5.3970	1.65%
2019-09-12	6.660	6.660	6.680	6.510	6.720	265,400	1,746,700	6.5814	5.331	5.331	5.347	5.211	5.379	331,566	5.2680	1.22%
2019-09-11	6.580	6.530	6.580	6.270	6.630	467,400	3,045,306	6.5154	5.267	5.227	5.267	5.019	5.307	583,927	5.2152	4.28%
2019-09-10	6.310	6.290	6.310	6.240	6.350	545,200	3,432,260	6.2954	5.051	5.035	5.051	4.995	5.083	681,123	5.0391	0.80%
2019-09-09	6.260	6.260	6.290	6.200	6.450	3,057,200	19,208,178	6.2829	5.011	5.011	5.035	4.963	5.163	3,819,386	5.0291	-1.42%
2019-09-06	6.350	6.350	6.370	6.280	6.450	1,047,400	6,646,960	6.3462	5.083	5.083	5.099	5.027	5.163	1,308,526	5.0797	0.79%
2019-09-05	6.300	6.280	6.300	6.200	6.440	2,518,800	15,925,596	6.3227	5.043	5.027	5.043	4.963	5.155	3,146,758	5.0610	2.44%
2019-09-04	6.150	6.100	6.150	5.850	6.170	2,405,200	14,603,272	6.0715	4.923	4.883	4.923	4.683	4.939	3,004,837	4.8599	5.67%
2019-09-03	5.820	5.810	5.860	5.790	5.940	812,600	4,743,060	5.8369	4.659	4.651	4.691	4.635	4.755	1,015,188	4.6721	-1.52%
2019-09-02	5.910	5.870	5.920	5.780	5.910	1,311,800	7,664,962	5.8431	4.731	4.699	4.739	4.627	4.731	1,638,843	4.6771	2.07%
2019-08-30	5.790	5.740	5.790	5.740	5.810	285,200	1,647,410	5.7763	4.635	4.595	4.635	4.595	4.651	356,303	4.6236	0.87%
2019-08-29	5.740	5.680	5.740	5.680	5.750	188,800	1,075,744	5.6978	4.595	4.547	4.595	4.547	4.603	235,869	4.5608	0.88%
2019-08-28	5.690	5.690	5.730	5.690	5.870	484,800	2,788,806	5.7525	4.555	4.555	4.587	4.555	4.699	605,665	4.6045	-0.87%
2019-08-27	5.740	5.730	5.740	5.680	5.820	505,080	2,913,489	5.7684	4.595	4.587	4.595	4.547	4.659	631,001	4.6173	1.77%
2019-08-26	5.640	5.610	5.640	5.540	5.710	1,108,000	6,205,052	5.6002	4.514	4.490	4.514	4.434	4.571	1,384,234	4.4827	-2.59%
2019-08-23	5.790	5.760	5.790	5.760	5.840	321,000	1,859,588	5.7931	4.635	4.611	4.635	4.611	4.675	401,028	4.6371	0.17%
2019-08-22	5.780	5.750	5.780	5.700	5.840	553,600	3,199,782	5.7800	4.627	4.603	4.627	4.563	4.675	691,617	4.6265	0.35%
2019-08-21	5.760	5.720	5.760	5.720	5.790	463,000	2,671,352	5.7697	4.611	4.579	4.611	4.579	4.635	578,430	4.6183	-0.17%
2019-08-20	5.770	5.730	5.770	5.700	5.840	539,400	3,113,352	5.7719	4.619	4.587	4.619	4.563	4.675	673,877	4.6201	-0.69%
2019-08-19	5.810	5.790	5.810	5.600	5.820	2,110,200	12,108,352	5.7380	4.651	4.635	4.651	4.482	4.659	2,636,291	4.5930	4.87%
2019-08-16	5.540	5.540	5.560	5.500	5.600	591,600	3,281,346	5.5466	4.434	4.434	4.450	4.402	4.482	739,091	4.4397	0.73%
2019-08-15	5.500	5.460	5.500	5.440	5.520	1,336,600	7,321,718	5.4779	4.402	4.370	4.402	4.354	4.418	1,669,826	4.3847	-0.18%
2019-08-14	5.510	5.500	5.510	5.490	5.540	498,000	2,745,022	5.5121	4.410	4.402	4.410	4.394	4.434	622,156	4.4121	1.10%
2019-08-13	5.450	5.450	5.460	5.420	5.520	883,400	4,824,382	5.4612	4.362	4.362	4.370	4.338	4.418	1,103,639	4.3713	-1.98%
2019-08-12	5.560	5.550	5.560	5.510	5.620	417,000	2,316,708	5.5557	4.450	4.442	4.450	4.410	4.498	520,962	4.4470	1.09%
2019-08-09	5.500	5.490	5.500	5.430	5.540	789,815	4,351,224	5.5092	4.402	4.394	4.402	4.346	4.434	986,723	4.4098	-0.18%
2019-08-08	5.510	5.490	5.510	5.470	5.610	752,400	4,158,708	5.5273	4.410	4.394	4.410	4.378	4.490	939,980	4.4243	1.10%
2019-08-07	5.450	5.400	5.450	5.330	5.450	542,600	2,933,198	5.4058	4.362	4.322	4.362	4.266	4.362	677,875	4.3270	1.11%
2019-08-06	5.390	5.390	5.400	5.320	5.490	1,865,200	10,070,328	5.3991	4.314	4.314	4.322	4.258	4.394	2,330,210	4.3216	-3.41%
2019-08-05	5.580	5.570	5.580	5.560	5.800	1,221,600	6,891,234	5.6412	4.466	4.458	4.466	4.450	4.643	1,526,155	4.5154	-3.79%
2019-08-02	5.800	5.800	5.810	5.800	6.020	888,200	5,200,472	5.8551	4.643	4.643	4.651	4.643	4.819	1,109,636	4.6866	-4.45%
2019-08-01	6.070	6.060	6.070	6.050	6.160	828,800	5,048,518	6.0914	4.859	4.851	4.859	4.843	4.931	1,035,427	4.8758	-0.16%
2019-07-31	6.080	6.080	6.100	6.040	6.160	611,600	3,721,075	6.0842	4.867	4.867	4.883	4.835	4.931	764,077	4.8700	-0.49%
2019-07-30	6.110	6.110	6.120	6.080	6.150	752,800	4,608,230	6.1215	4.891	4.891	4.899	4.867	4.923	940,479	4.8999	0.33%
2019-07-29	6.090	6.060	6.090	6.030	6.160	746,638	4,519,294	6.0529	4.875	4.851	4.875	4.827	4.931	932,781	4.8450	-0.33%
2019-07-26	6.110	6.110	6.150	6.110	6.200	283,200	1,743,948	6.1580	4.891	4.891	4.923	4.891	4.963	353,804	4.9291	-0.97%
2019-07-25	6.170	6.150	6.170	6.090	6.190	557,819	3,425,468	6.1408	4.939	4.923	4.939	4.875	4.955	696,888	4.9154	0.65%
2019-07-24	6.130	6.100	6.130	6.070	6.170	529,200	3,246,248	6.1343	4.907	4.883	4.907	4.859	4.939	661,134	4.9101	0.49%
2019-07-23	6.100	6.080	6.100	6.070	6.120	329,400	2,007,096	6.0932	4.883	4.867	4.883	4.859	4.899	411,522	4.8772	0.66%
2019-07-22	6.060	6.060	6.070	6.020	6.190	765,600	4,647,394	6.0703	4.851	4.851	4.859	4.819	4.955	956,471	4.8589	-2.26%
2019-07-19	6.200	6.190	6.200	6.110	6.220	519,600	3,204,226	6.1667	4.963	4.955	4.963	4.891	4.979	649,141	4.9361	2.31%
2019-07-18	6.060	6.050	6.060	6.050	6.140	557,800	3,398,960	6.0935	4.851	4.843	4.851	4.843	4.915	696,864	4.8775	-0.49%
2019-07-17	6.090	6.090	6.110	6.090	6.190	699,000	4,274,143	6.1147	4.875	4.875	4.891	4.875	4.955	873,267	4.8944	-0.65%
2019-07-16	6.130	6.120	6.130	6.130	6.200	221,600	1,362,782	6.1497	4.907	4.899	4.907	4.907	4.963	276,847	4.9225	-0.81%
2019-07-15	6.180	6.140	6.180	6.070	6.250	703,000	4,327,388	6.1556	4.947	4.915	4.947	4.859	5.003	878,264	4.9272	0.98%
2019-07-12	6.120	6.090	6.120	6.080	6.170	371,000	2,276,108	6.1351	4.899	4.875	4.899	4.867	4.939	463,493	4.9108	-0.33%
2019-07-11	6.140	6.120	6.140	6.110	6.230	657,600	4,056,076	6.1680	4.915	4.899	4.915	4.891	4.987	821,545	4.9371	0.16%
2019-07-10	6.130	6.100	6.130	6.030	6.160	806,800	4,931,722	6.1127	4.907	4.883	4.907	4.827	4.931	1,007,942	4.8929	1.32%
2019-07-09	6.050	6.010	6.050	5.950	6.050	726,400	4,354,128	5.9941	4.843	4.811	4.843	4.763	4.843	907,498	4.7979	1.17%
2019-07-08	5.980	5.940	5.980	5.920	6.050	672,600	4,017,958	5.9738	4.787	4.755	4.787	4.739	4.843	840,285	4.7817	-1.81%
2019-07-05	6.090	6.080	6.090	6.060	6.220	396,200	2,415,592	6.0969	4.875	4.867	4.875	4.851	4.979	494,976	4.8802	-0.49%
2019-07-04	6.120	6.120	6.140	6.060	6.150	1,042,200	6,383,080	6.1246	4.899	4.899	4.915	4.851	4.923	1,302,029	4.9024	0.00%
2019-07-03	6.120	6.080	6.120	6.050	6.130	1,127,800	6,860,900	6.0834	4.899	4.867	4.899	4.843	4.907	1,408,970	4.8694	-0.65%
2019-07-02	6.160	6.120	6.160	6.120	6.230	2,444,906	15,057,838	6.1589	4.931	4.899	4.931	4.899	4.987	3,054,442	4.9298	1.82%
2019-06-28	6.050	6.040	6.050	5.950	6.050	1,000,189	6,010,173	6.0090	4.843	4.835	4.843	4.763	4.843	1,249,545	4.8099	1.00%
2019-06-27	5.990	5.970	5.990	5.940	6.030	1,342,400	8,048,350	5.9955	4.795	4.779	4.795	4.755	4.827	1,677,072	4.7990	1.70%
2019-06-26	5.890	5.890	5.920	5.860	5.930	1,192,200	7,030,440	5.8970	4.715	4.715	4.739	4.691	4.747	1,489,426	4.7202	-0.67%
2019-06-25	5.930	5.940	5.960	5.880	6.080	726,200	4,316,292	5.9437	4.747	4.755	4.771	4.707	4.867	907,248	4.7576	-1.98%
2019-06-24	6.050	6.040	6.050	6.010	6.170	1,027,204	6,246,172	6.0808	4.843	4.835	4.843	4.811	4.939	1,283,295	4.8673	0.17%
2019-06-21	6.040	6.040	6.120	6.040	6.210	2,654,700	16,286,429	6.1349	4.835	4.835	4.899	4.835	4.971	3,316,539	4.9107	-0.49%
2019-06-20	6.070	6.070	6.080	5.840	6.150	4,412,000	26,709,569	6.0538	4.859	4.859	4.867	4.675	4.923	5,511,949	4.8458	4.48%
2019-06-19	5.810	5.810	5.830	5.800	5.920	2,304,400	13,500,304	5.8585	4.651	4.651	4.667	4.643	4.739	2,878,906	4.6894	2.47%
2019-06-18	5.670	5.670	5.690	5.660	5.760	1,818,400	10,374,570	5.7053	4.539	4.539	4.555	4.531	4.611	2,271,743	4.5668	-0.18%
2019-06-17	5.680	5.680	5.720	5.680	5.900	873,600	5,032,219	5.7603	4.547	4.547	4.579	4.547	4.723	1,091,396	4.6108	-2.57%
2019-06-14	5.830	5.830	5.850	5.830	5.960	547,532	3,226,502	5.8928	4.667	4.667	4.683	4.667	4.771	684,036	4.7169	-2.02%
2019-06-13	5.950	5.950	5.980	5.900	5.990	549,200	3,268,348	5.9511	4.763	4.763	4.787	4.723	4.795	686,120	4.7635	-0.67%
2019-06-12	5.990	5.970	6.000	5.960	6.070	529,000	3,176,880	6.0054	4.795	4.779	4.803	4.771	4.859	660,884	4.8070	-1.80%
2019-06-11	6.100	6.100	6.110	5.920	6.140	3,716,600	22,586,980	6.0773	4.883	4.883	4.891	4.739	4.915	4,643,180	4.8645	2.93%
2019-06-10	6.040	5.980	6.040	5.950	6.040	1,148,000	6,887,278	5.9994	4.744	4.696	4.744	4.673	4.744	1,461,744	4.7117	1.68%
2019-06-06	5.940	5.920	5.940	5.880	5.970	328,200	1,939,230	5.9087	4.665	4.649	4.665	4.618	4.689	417,896	4.6405	0.68%
2019-06-05	5.900	5.900	5.910	5.890	6.040	1,107,400	6,568,174	5.9312	4.634	4.634	4.641	4.626	4.744	1,410,048	4.6581	0.34%
2019-06-04	5.880	5.860	5.880	5.850	6.030	1,536,682	9,091,867	5.9166	4.618	4.602	4.618	4.594	4.736	1,956,651	4.6466	-2.65%
2019-06-03	6.040	6.030	6.040	5.970	6.230	2,166,800	13,180,236	6.0828	4.744	4.736	4.744	4.689	4.893	2,758,978	4.7772	-3.82%
2019-05-31	6.280	6.280	6.300	6.260	6.430	1,108,200	7,001,328	6.3177	4.932	4.932	4.948	4.916	5.050	1,411,067	4.9617	-1.26%
2019-05-30	6.360	6.360	6.370	6.270	6.380	455,400	2,884,022	6.3329	4.995	4.995	5.003	4.924	5.011	579,859	4.9737	-0.62%
2019-05-29	6.400	6.380	6.400	6.380	6.480	1,098,000	7,045,186	6.4164	5.026	5.011	5.026	5.011	5.089	1,398,079	5.0392	-0.78%
2019-05-28	6.450	6.440	6.450	6.450	6.580	826,200	5,380,721	6.5126	5.066	5.058	5.066	5.066	5.168	1,051,997	5.1148	0.47%
2019-05-27	6.420	6.420	6.450	6.310	6.470	269,800	1,730,194	6.4129	5.042	5.042	5.066	4.956	5.081	343,535	5.0364	0.63%
2019-05-24	6.380	6.380	6.430	6.320	6.500	598,200	3,820,670	6.3869	5.011	5.011	5.050	4.963	5.105	761,686	5.0161	0.16%
2019-05-23	6.370	6.330	6.370	6.310	6.490	681,200	4,353,852	6.3914	5.003	4.971	5.003	4.956	5.097	867,369	5.0196	-2.00%
2019-05-22	6.500	6.490	6.500	6.460	6.570	358,000	2,334,832	6.5219	5.105	5.097	5.105	5.073	5.160	455,840	5.1220	0.62%
2019-05-21	6.460	6.420	6.460	6.380	6.500	1,028,400	6,627,166	6.4442	5.073	5.042	5.073	5.011	5.105	1,309,458	5.0610	1.25%
2019-05-20	6.380	6.370	6.380	6.300	6.580	1,079,800	6,916,476	6.4053	5.011	5.003	5.011	4.948	5.168	1,374,905	5.0305	-2.89%
2019-05-17	6.570	6.540	6.570	6.500	6.820	507,600	3,359,406	6.6182	5.160	5.136	5.160	5.105	5.356	646,325	5.1977	-2.67%
2019-05-16	6.750	6.720	6.750	6.710	6.820	990,800	6,720,284	6.7827	5.301	5.278	5.301	5.270	5.356	1,261,582	5.3269	0.15%
2019-05-15	6.740	6.710	6.740	6.650	6.780	1,288,200	8,655,790	6.7193	5.293	5.270	5.293	5.223	5.325	1,640,260	5.2771	1.97%
2019-05-14	6.610	6.610	6.620	6.570	6.880	3,387,983	22,675,955	6.6931	5.191	5.191	5.199	5.160	5.403	4,313,905	5.2565	-5.30%
2019-05-10	6.980	6.960	6.980	6.880	7.050	1,415,800	9,862,320	6.9659	5.482	5.466	5.482	5.403	5.537	1,802,732	5.4708	1.31%
2019-05-09	6.890	6.890	6.900	6.860	7.090	1,617,000	11,199,206	6.9259	5.411	5.411	5.419	5.388	5.568	2,058,920	5.4394	-1.85%
2019-05-08	7.020	7.000	7.020	6.900	7.120	828,000	5,822,808	7.0324	5.513	5.498	5.513	5.419	5.592	1,054,289	5.5230	-2.09%
2019-05-07	7.170	7.150	7.170	7.060	7.190	2,707,600	19,307,517	7.1309	5.631	5.615	5.631	5.545	5.647	3,447,576	5.6003	1.41%
2019-05-06	7.070	7.070	7.080	6.920	7.500	2,825,664	20,053,592	7.0969	5.553	5.553	5.560	5.435	5.890	3,597,907	5.5737	-7.10%
2019-05-03	7.610	7.610	7.680	7.350	7.770	1,063,600	7,990,766	7.5129	5.977	5.977	6.032	5.772	6.102	1,354,278	5.9004	-0.91%
2019-05-02	7.680	7.640	7.690	7.540	7.950	200,000	1,526,538	7.6327	6.032	6.000	6.039	5.922	6.244	254,659	5.9944	2.13%
2019-04-30	7.520	7.520	7.580	7.490	7.650	167,800	1,267,420	7.5532	5.906	5.906	5.953	5.882	6.008	213,659	5.9320	-2.08%
2019-04-29	7.680	7.660	7.680	7.600	7.760	181,400	1,390,849	7.6673	6.032	6.016	6.032	5.969	6.094	230,976	6.0216	-0.13%
2019-04-26	7.690	7.670	7.690	7.610	7.760	991,000	7,632,264	7.7016	6.039	6.024	6.039	5.977	6.094	1,261,836	6.0485	0.39%
2019-04-25	7.660	7.620	7.660	7.620	7.870	1,217,419	9,409,364	7.7289	6.016	5.984	6.016	5.984	6.181	1,550,135	6.0700	-1.29%
2019-04-24	7.760	7.740	7.760	7.690	7.840	1,714,668	13,309,571	7.7622	6.094	6.079	6.094	6.039	6.157	2,183,280	6.0961	0.65%
2019-04-23	7.710	7.710	7.740	7.700	7.840	1,435,086	11,136,359	7.7601	6.055	6.055	6.079	6.047	6.157	1,827,289	6.0945	-1.66%
2019-04-18	7.840	7.820	7.840	7.800	7.970	1,192,200	9,386,960	7.8736	6.157	6.142	6.157	6.126	6.259	1,518,024	6.1837	-1.01%
2019-04-17	7.920	7.920	7.960	7.900	7.990	634,400	5,035,892	7.9380	6.220	6.220	6.251	6.204	6.275	807,779	6.2342	-0.25%
2019-04-16	7.940	7.930	7.940	7.730	7.990	1,365,400	10,776,202	7.8923	6.236	6.228	6.236	6.071	6.275	1,738,558	6.1984	1.40%
2019-04-15	7.830	7.800	7.830	7.790	8.100	5,209,600	41,527,812	7.9714	6.149	6.126	6.149	6.118	6.361	6,633,363	6.2604	-1.63%
2019-04-12	7.960	7.920	7.960	7.830	8.000	1,399,400	11,092,362	7.9265	6.251	6.220	6.251	6.149	6.283	1,781,850	6.2252	0.51%
2019-04-11	7.920	7.920	7.960	7.900	8.280	1,252,400	10,011,284	7.9937	6.220	6.220	6.251	6.204	6.503	1,594,676	6.2779	-1.61%
2019-04-10	8.050	8.030	8.050	7.940	8.130	1,983,800	15,922,674	8.0264	6.322	6.306	6.322	6.236	6.385	2,525,965	6.3036	-0.86%
2019-04-09	8.120	8.100	8.120	8.000	8.260	2,579,200	20,875,742	8.0939	6.377	6.361	6.377	6.283	6.487	3,284,085	6.3566	-1.10%
2019-04-08	8.210	8.200	8.210	8.100	8.410	2,577,400	21,254,540	8.2465	6.448	6.440	6.448	6.361	6.605	3,281,793	6.4765	-1.32%
2019-04-04	8.320	8.320	8.330	8.210	8.430	3,580,600	29,775,749	8.3159	6.534	6.534	6.542	6.448	6.621	4,559,164	6.5310	0.85%
2019-04-03	8.250	8.250	8.260	8.060	8.290	3,519,400	28,690,006	8.1520	6.479	6.479	6.487	6.330	6.511	4,481,238	6.4023	2.48%
2019-04-02	8.050	8.050	8.080	7.980	8.140	2,934,500	23,673,971	8.0675	6.322	6.322	6.346	6.267	6.393	3,736,487	6.3359	1.26%
2019-04-01	7.950	7.950	7.960	7.850	8.000	2,467,600	19,618,184	7.9503	6.244	6.244	6.251	6.165	6.283	3,141,985	6.2439	1.79%
2019-03-29	7.810	7.810	7.820	7.530	7.880	3,833,600	29,772,360	7.7662	6.134	6.134	6.142	5.914	6.189	4,881,308	6.0993	3.72%
2019-03-28	7.530	7.530	7.590	7.420	7.620	1,321,400	9,952,868	7.5321	5.914	5.914	5.961	5.827	5.984	1,682,533	5.9154	0.00%
2019-03-27	7.530	7.520	7.530	7.510	7.610	931,600	7,045,810	7.5631	5.914	5.906	5.914	5.898	5.977	1,186,203	5.9398	0.00%
2019-03-26	7.530	7.500	7.530	7.460	7.610	1,169,400	8,783,748	7.5113	5.914	5.890	5.914	5.859	5.977	1,488,992	5.8991	0.00%
2019-03-25	7.530	7.510	7.530	7.460	7.720	2,268,400	17,255,382	7.6069	5.914	5.898	5.914	5.859	6.063	2,888,345	5.9741	-2.71%
2019-03-22	7.740	7.700	7.740	7.690	7.930	2,084,200	16,254,522	7.7989	6.079	6.047	6.079	6.039	6.228	2,653,804	6.1250	-0.90%
2019-03-21	7.810	7.780	7.810	7.750	7.980	7,086,600	55,956,594	7.8961	6.134	6.110	6.134	6.087	6.267	9,023,339	6.2013	0.90%
2019-03-20	7.740	7.740	7.770	7.700	8.200	9,859,600	78,084,522	7.9196	6.079	6.079	6.102	6.047	6.440	12,554,189	6.2198	-5.95%
2019-03-19	8.230	8.200	8.230	8.180	8.320	1,989,400	16,394,554	8.2410	6.464	6.440	6.464	6.424	6.534	2,533,095	6.4721	-0.12%
2019-03-18	8.240	8.230	8.240	8.020	8.290	3,701,400	30,309,158	8.1886	6.471	6.464	6.471	6.299	6.511	4,712,978	6.4310	-0.60%
2019-03-15	8.290	8.190	8.290	7.890	8.360	2,784,000	22,789,464	8.1859	6.511	6.432	6.511	6.197	6.566	3,544,856	6.4289	0.73%
2019-03-14	8.230	8.220	8.230	8.090	8.430	1,739,600	14,272,596	8.2045	6.464	6.456	6.464	6.354	6.621	2,215,026	6.4435	-1.56%
2019-03-13	8.360	8.340	8.360	8.340	8.600	2,216,800	18,688,416	8.4304	6.566	6.550	6.566	6.550	6.754	2,822,643	6.6209	-2.34%
2019-03-12	8.560	8.520	8.560	8.390	8.800	4,273,800	36,852,570	8.6229	6.723	6.691	6.723	6.589	6.911	5,441,812	6.7721	2.03%
2019-03-11	8.390	8.380	8.410	8.120	8.510	2,264,800	18,925,404	8.3563	6.589	6.581	6.605	6.377	6.683	2,883,761	6.5628	2.44%
2019-03-08	8.190	8.190	8.210	8.050	8.750	12,362,000	101,598,023	8.2186	6.432	6.432	6.448	6.322	6.872	15,740,485	6.4546	-3.76%
2019-03-07	8.510	8.510	8.580	8.510	8.950	4,521,400	39,744,690	8.7904	6.683	6.683	6.738	6.683	7.029	5,757,081	6.9036	-3.73%
2019-03-06	8.840	8.830	8.840	8.580	9.000	6,168,800	54,176,884	8.7824	6.943	6.935	6.943	6.738	7.068	7,854,708	6.8974	0.91%
2019-03-05	8.760	8.760	8.800	8.700	8.870	3,023,800	26,514,186	8.7685	6.880	6.880	6.911	6.833	6.966	3,850,192	6.8865	-1.24%
2019-03-04	8.870	8.870	8.890	8.750	9.260	6,608,200	59,363,486	8.9833	6.966	6.966	6.982	6.872	7.272	8,414,195	7.0552	-0.56%
2019-03-01	8.920	8.900	8.920	8.270	8.980	5,326,200	46,819,360	8.7904	7.005	6.990	7.005	6.495	7.053	6,781,829	6.9036	5.06%
2019-02-28	8.490	8.410	8.490	8.420	8.910	4,968,200	42,889,946	8.6329	6.668	6.605	6.668	6.613	6.998	6,325,989	6.7800	-3.85%
2019-02-27	8.830	8.790	8.830	8.680	9.480	15,574,800	141,164,356	9.0636	6.935	6.903	6.935	6.817	7.445	19,831,331	7.1182	-1.45%
2019-02-26	8.960	8.950	8.960	8.850	9.790	15,492,200	144,583,316	9.3327	7.037	7.029	7.037	6.950	7.689	19,726,156	7.3295	-4.27%
2019-02-25	9.360	9.360	9.400	8.850	9.940	26,828,400	242,233,098	9.0290	7.351	7.351	7.382	6.950	7.807	34,160,495	7.0910	10.12%
2019-02-22	8.500	8.440	8.490	7.840	9.000	6,217,125	51,241,876	8.2421	6.676	6.628	6.668	6.157	7.068	7,916,240	6.4730	8.56%
2019-02-21	7.830	7.770	7.830	7.650	8.190	6,409,600	50,226,912	7.8362	6.149	6.102	6.149	6.008	6.432	8,161,318	6.1543	1.03%
2019-02-20	7.750	7.690	7.750	7.670	8.000	5,448,800	42,666,418	7.8304	6.087	6.039	6.087	6.024	6.283	6,937,935	6.1497	-0.13%
2019-02-19	7.760	7.760	7.770	7.450	7.880	8,059,800	62,251,672	7.7237	6.094	6.094	6.102	5.851	6.189	10,262,511	6.0659	4.16%
2019-02-18	7.450	7.440	7.450	7.210	7.480	6,512,800	48,231,642	7.4057	5.851	5.843	5.851	5.662	5.875	8,292,722	5.8161	3.91%
2019-02-15	7.170	7.180	7.190	7.160	7.360	1,751,200	12,679,830	7.2407	5.631	5.639	5.647	5.623	5.780	2,229,796	5.6865	-2.05%
2019-02-14	7.320	7.300	7.320	7.280	7.620	7,179,200	52,566,996	7.3221	5.749	5.733	5.749	5.717	5.984	9,141,247	5.7505	-3.68%
2019-02-13	7.600	7.500	7.600	7.280	7.690	7,110,200	53,394,936	7.5096	5.969	5.890	5.969	5.717	6.039	9,053,389	5.8978	3.97%
2019-02-12	7.310	7.250	7.310	7.200	7.460	5,419,600	39,882,838	7.3590	5.741	5.694	5.741	5.655	5.859	6,900,755	5.7795	0.14%
2019-02-11	7.300	7.300	7.350	7.240	7.400	2,901,800	21,205,734	7.3078	5.733	5.733	5.772	5.686	5.812	3,694,850	5.7393	-3.44%
2019-02-08	7.560	7.400	7.560	7.200	7.620	355,600	2,666,988	7.5000	5.937	5.812	5.937	5.655	5.984	452,784	5.8902	2.16%
2019-02-04	7.400	7.260	7.400	7.180	7.500	140,800	1,028,512	7.3048	5.812	5.702	5.812	5.639	5.890	179,280	5.7369	2.78%
2019-02-01	7.200	7.110	7.200	6.990	7.220	551,600	3,929,152	7.1232	5.655	5.584	5.655	5.490	5.670	702,350	5.5943	3.15%
2019-01-31	6.980	6.960	6.980	6.930	7.000	111,800	778,200	6.9606	5.482	5.466	5.482	5.443	5.498	142,354	5.4666	1.45%
2019-01-30	6.880	6.880	6.920	6.880	6.990	131,400	912,266	6.9427	5.403	5.403	5.435	5.403	5.490	167,311	5.4525	-0.86%
2019-01-29	6.940	6.930	7.000	6.870	7.000	164,600	1,142,574	6.9415	5.450	5.443	5.498	5.395	5.498	209,585	5.4516	-0.72%
2019-01-28	6.990	6.980	6.990	6.970	7.100	329,800	2,309,102	7.0015	5.490	5.482	5.490	5.474	5.576	419,933	5.4987	-0.14%
2019-01-25	7.000	6.980	7.000	6.980	7.130	716,400	5,030,244	7.0216	5.498	5.482	5.498	5.482	5.600	912,189	5.5145	0.14%
2019-01-24	6.990	6.970	6.990	6.960	7.280	1,047,200	7,322,116	6.9921	5.490	5.474	5.490	5.466	5.717	1,333,396	5.4913	0.29%
2019-01-23	6.970	6.970	7.000	6.830	7.270	815,600	5,717,956	7.0107	5.474	5.474	5.498	5.364	5.710	1,038,500	5.5060	-1.83%
2019-01-22	7.100	7.050	7.080	7.050	7.160	181,400	1,288,886	7.1052	5.576	5.537	5.560	5.537	5.623	230,976	5.5802	-0.56%
2019-01-21	7.140	7.140	7.180	7.110	7.350	614,000	4,419,544	7.1980	5.607	5.607	5.639	5.584	5.772	781,804	5.6530	-1.52%
2019-01-18	7.250	7.250	7.280	7.160	7.420	835,000	6,084,334	7.2866	5.694	5.694	5.717	5.623	5.827	1,063,202	5.7227	-0.28%
2019-01-17	7.270	7.200	7.270	7.120	7.320	156,600	1,130,622	7.2198	5.710	5.655	5.710	5.592	5.749	199,398	5.6702	2.39%
2019-01-16	7.100	7.090	7.100	7.100	7.360	618,400	4,488,068	7.2575	5.576	5.568	5.576	5.576	5.780	787,406	5.6998	-2.20%
2019-01-15	7.260	7.180	7.260	7.100	7.260	192,800	1,384,956	7.1834	5.702	5.639	5.702	5.576	5.702	245,491	5.6416	2.83%
2019-01-14	7.060	7.000	7.060	6.930	7.170	127,200	901,752	7.0892	5.545	5.498	5.545	5.443	5.631	161,963	5.5676	0.00%
2019-01-11	7.060	7.060	7.140	6.920	7.130	52,000	367,804	7.0732	5.545	5.545	5.607	5.435	5.600	66,211	5.5550	1.29%
2019-01-10	6.970	6.970	7.030	6.880	7.180	164,800	1,162,228	7.0524	5.474	5.474	5.521	5.403	5.639	209,839	5.5387	-2.52%
2019-01-09	7.150	7.150	7.200	7.140	7.230	302,000	2,167,080	7.1758	5.615	5.615	5.655	5.607	5.678	384,535	5.6356	0.99%
2019-01-08	7.080	7.020	7.080	6.930	7.080	333,800	2,337,242	7.0019	5.560	5.513	5.560	5.443	5.560	425,026	5.4991	0.71%
2019-01-07	7.030	7.000	7.030	6.910	7.080	329,000	2,308,140	7.0156	5.521	5.498	5.521	5.427	5.560	418,914	5.5098	-0.85%
2019-01-04	7.090	7.090	7.140	6.840	7.180	394,200	2,791,780	7.0821	5.568	5.568	5.607	5.372	5.639	501,933	5.5621	2.75%
2019-01-03	6.900	6.760	6.900	6.730	7.000	97,600	666,074	6.8245	5.419	5.309	5.419	5.285	5.498	124,274	5.3597	0.88%
2019-01-02	6.840	6.720	6.840	6.780	7.050	118,400	809,900	6.8404	5.372	5.278	5.372	5.325	5.537	150,758	5.3722	-2.29%
2018-12-31	7.000	6.890	7.000	6.960	7.000	81,200	566,992	6.9827	5.498	5.411	5.498	5.466	5.498	103,392	5.4839	1.74%
2018-12-28	6.880	6.380	6.910	6.530	7.120	213,200	1,466,802	6.8799	5.403	5.011	5.427	5.128	5.592	271,467	5.4032	5.85%
2018-12-27	6.500	6.460	6.530	6.500	7.620	246,000	1,632,962	6.6381	5.105	5.073	5.128	5.105	5.984	313,231	5.2133	-4.13%
2018-12-24	6.780	6.710	6.780	-	-	200	1,356	6.7800	5.325	5.270	5.325	-	-	255	5.3248	-1.31%
2018-12-21	6.870	6.850	6.880	6.530	7.060	409,600	2,762,741	6.7450	5.395	5.380	5.403	5.128	5.545	521,542	5.2973	0.15%
2018-12-20	6.860	6.860	6.920	6.840	7.000	55,200	380,194	6.8876	5.388	5.388	5.435	5.372	5.498	70,286	5.4092	-2.97%
2018-12-19	7.070	6.940	7.070	6.930	7.090	50,400	352,226	6.9886	5.553	5.450	5.553	5.443	5.568	64,174	5.4886	0.00%
2018-12-18	7.070	7.010	7.070	6.940	7.300	271,400	1,938,826	7.1438	5.553	5.505	5.553	5.450	5.733	345,573	5.6105	-3.55%
2018-12-17	7.330	7.200	7.330	7.310	7.430	40,000	294,582	7.3646	5.757	5.655	5.757	5.741	5.835	50,932	5.7838	-1.35%
2018-12-14	7.430	7.360	7.430	7.310	7.490	95,400	705,180	7.3918	5.835	5.780	5.835	5.741	5.882	121,472	5.8053	-1.72%
2018-12-13	7.560	7.530	7.560	7.530	7.620	28,200	214,026	7.5896	5.937	5.914	5.937	5.914	5.984	35,907	5.9606	0.67%
2018-12-12	7.510	7.500	7.550	7.330	7.630	176,800	1,326,188	7.5011	5.898	5.890	5.929	5.757	5.992	225,119	5.8911	-0.79%
2018-12-11	7.570	7.360	7.570	7.330	7.750	89,600	672,496	7.5055	5.945	5.780	5.945	5.757	6.087	114,087	5.8946	2.30%
2018-12-10	7.400	7.400	7.450	7.200	7.590	123,400	914,752	7.4129	5.812	5.812	5.851	5.655	5.961	157,125	5.8218	-2.63%
2018-12-07	7.600	7.510	7.600	7.510	7.700	29,200	221,442	7.5836	5.969	5.898	5.969	5.898	6.047	37,180	5.9559	1.33%
2018-12-06	7.500	7.500	7.660	7.490	7.760	91,600	696,440	7.6031	5.890	5.890	6.016	5.882	6.094	116,634	5.9712	-3.60%
2018-12-05	7.780	7.650	7.780	7.620	7.780	200,600	1,552,442	7.7390	6.110	6.008	6.110	5.984	6.110	255,423	6.0779	0.00%
2018-12-04	7.780	7.770	7.780	7.610	7.780	173,400	1,347,120	7.7689	6.110	6.102	6.110	5.977	6.110	220,790	6.1014	0.00%
2018-12-03	7.780	7.770	7.780	7.710	7.810	581,800	4,519,730	7.7685	6.110	6.102	6.110	6.055	6.134	740,804	6.1011	2.50%
2018-11-30	7.590	7.520	7.590	7.530	7.650	131,600	993,576	7.5500	5.961	5.906	5.961	5.914	6.008	167,566	5.9295	-1.30%
2018-11-29	7.690	7.680	7.690	7.460	7.690	388,200	2,963,776	7.6347	6.039	6.032	6.039	5.859	6.039	494,294	5.9960	0.52%
2018-11-28	7.650	7.550	7.690	7.540	7.720	897,800	6,878,188	7.6612	6.008	5.929	6.039	5.922	6.063	1,143,165	6.0168	0.66%
2018-11-27	7.600	7.540	7.600	7.510	7.690	82,000	623,154	7.5994	5.969	5.922	5.969	5.898	6.039	104,410	5.9683	-0.39%
2018-11-26	7.630	7.630	7.670	7.600	7.710	49,600	379,516	7.6515	5.992	5.992	6.024	5.969	6.055	63,155	6.0092	0.39%
2018-11-23	7.600	7.640	7.650	7.380	7.650	906,600	6,797,182	7.4974	5.969	6.000	6.008	5.796	6.008	1,154,370	5.8882	1.60%
2018-11-22	7.480	7.480	7.570	7.480	7.770	179,000	1,362,172	7.6099	5.875	5.875	5.945	5.875	6.102	227,920	5.9765	-1.84%
2018-11-21	7.620	7.620	7.710	7.390	7.770	826,200	6,310,926	7.6385	5.984	5.984	6.055	5.804	6.102	1,051,997	5.9990	0.53%
2018-11-20	7.580	7.530	7.580	7.450	7.700	1,217,960	9,252,341	7.5966	5.953	5.914	5.953	5.851	6.047	1,550,824	5.9661	-0.26%
2018-11-19	7.600	7.580	7.600	7.430	7.610	2,175,000	16,388,178	7.5348	5.969	5.953	5.969	5.835	5.977	2,769,419	5.9176	3.26%
2018-11-16	7.360	7.360	7.470	7.210	7.590	502,600	3,741,718	7.4447	5.780	5.780	5.867	5.662	5.961	639,959	5.8468	0.27%
2018-11-15	7.340	7.310	7.340	7.240	7.350	354,800	2,591,364	7.3037	5.765	5.741	5.765	5.686	5.772	451,765	5.7361	1.10%
2018-11-14	7.260	7.180	7.260	7.160	7.280	401,600	2,908,730	7.2429	5.702	5.639	5.702	5.623	5.717	511,356	5.6883	1.40%
2018-11-13	7.160	7.160	7.210	7.050	7.220	216,800	1,549,122	7.1454	5.623	5.623	5.662	5.537	5.670	276,051	5.6117	0.42%
2018-11-12	7.130	7.080	7.130	6.980	7.130	202,800	1,431,702	7.0597	5.600	5.560	5.600	5.482	5.600	258,224	5.5444	1.86%
2018-11-09	7.000	6.910	7.000	6.810	7.140	236,800	1,647,112	6.9557	5.498	5.427	5.498	5.348	5.607	301,516	5.4628	-2.10%
2018-11-08	7.150	7.100	7.150	7.090	7.200	60,400	431,172	7.1386	5.615	5.576	5.615	5.568	5.655	76,907	5.6064	0.00%
2018-11-07	7.150	7.140	7.150	7.080	7.250	475,000	3,399,784	7.1574	5.615	5.607	5.615	5.560	5.694	604,816	5.6212	-0.28%
2018-11-06	7.170	7.170	7.180	7.040	7.260	497,600	3,551,878	7.1380	5.631	5.631	5.639	5.529	5.702	633,592	5.6059	-0.28%
2018-11-05	7.190	7.190	7.240	7.140	7.330	348,600	2,520,926	7.2316	5.647	5.647	5.686	5.607	5.757	443,871	5.6794	-1.64%
2018-11-02	7.310	7.250	7.310	7.180	7.360	1,331,200	9,648,418	7.2479	5.741	5.694	5.741	5.639	5.780	1,695,012	5.6922	4.13%
2018-11-01	7.020	7.020	7.040	6.870	7.160	1,235,600	8,699,408	7.0406	5.513	5.513	5.529	5.395	5.623	1,573,285	5.5295	2.18%
2018-10-31	6.870	6.850	6.870	6.830	6.940	271,400	1,863,358	6.8657	5.395	5.380	5.395	5.364	5.450	345,573	5.3921	0.73%
2018-10-30	6.820	6.770	6.820	6.560	6.850	516,600	3,503,498	6.7818	5.356	5.317	5.356	5.152	5.380	657,785	5.3262	2.87%
2018-10-29	6.630	6.600	6.630	6.590	6.700	378,200	2,503,388	6.6192	5.207	5.183	5.207	5.176	5.262	481,561	5.1985	0.00%
2018-10-26	6.630	6.570	6.630	6.580	6.720	791,200	5,235,682	6.6174	5.207	5.160	5.207	5.168	5.278	1,007,432	5.1971	1.07%
2018-10-25	6.560	6.560	6.590	6.350	6.600	1,218,800	7,936,542	6.5118	5.152	5.152	5.176	4.987	5.183	1,551,893	5.1141	1.23%
2018-10-24	6.480	6.480	6.570	6.380	6.760	462,000	3,049,098	6.5998	5.089	5.089	5.160	5.011	5.309	588,263	5.1832	-1.37%
2018-10-23	6.570	6.500	6.570	6.480	6.940	325,000	2,153,154	6.6251	5.160	5.105	5.160	5.089	5.450	413,821	5.2031	-3.38%
2018-10-22	6.800	6.800	6.900	6.200	7.080	3,559,600	24,559,714	6.8996	5.340	5.340	5.419	4.869	5.560	4,532,424	5.4187	10.93%
2018-10-19	6.130	6.130	6.140	5.870	6.180	2,786,000	16,923,138	6.0743	4.814	4.814	4.822	4.610	4.854	3,547,403	4.7706	0.99%
2018-10-18	6.070	6.060	6.070	6.020	6.200	469,000	2,884,152	6.1496	4.767	4.759	4.767	4.728	4.869	597,176	4.8297	-1.14%
2018-10-16	6.140	6.120	6.140	6.140	6.250	170,800	1,054,202	6.1721	4.822	4.806	4.822	4.822	4.909	217,479	4.8474	-0.49%
2018-10-15	6.170	6.130	6.170	6.140	6.240	156,600	968,444	6.1842	4.846	4.814	4.846	4.822	4.901	199,398	4.8568	-0.32%
2018-10-12	6.190	6.190	6.220	6.120	6.420	404,400	2,517,352	6.2249	4.861	4.861	4.885	4.806	5.042	514,921	4.8888	-0.80%
2018-10-11	6.240	6.230	6.310	6.120	6.610	697,600	4,438,270	6.3622	4.901	4.893	4.956	4.806	5.191	888,251	4.9966	-7.00%
2018-10-10	6.710	6.700	6.710	6.660	6.800	117,802	793,657	6.7372	5.270	5.262	5.270	5.231	5.340	149,997	5.2912	-0.59%
2018-10-09	6.750	6.750	6.760	6.750	6.830	229,808	1,558,889	6.7834	5.301	5.301	5.309	5.301	5.364	292,614	5.3275	-0.15%
2018-10-08	6.760	6.760	6.800	6.730	6.900	176,600	1,197,188	6.7791	5.309	5.309	5.340	5.285	5.419	224,864	5.3241	0.00%
2018-10-05	6.760	6.750	6.760	6.720	7.040	143,400	972,316	6.7804	5.309	5.301	5.309	5.278	5.529	182,591	5.3251	-0.29%
2018-10-04	6.780	6.730	6.780	6.730	7.060	109,200	743,015	6.8042	5.325	5.285	5.325	5.285	5.545	139,044	5.3437	-0.44%
2018-10-03	6.810	6.810	6.830	6.810	6.950	42,200	289,028	6.8490	5.348	5.348	5.364	5.348	5.458	53,733	5.3790	-0.58%
2018-10-02	6.850	6.850	6.900	6.850	6.950	38,600	266,080	6.8933	5.380	5.380	5.419	5.380	5.458	49,149	5.4137	-1.44%
2018-09-28	6.950	6.950	7.000	6.940	7.160	254,800	1,796,832	7.0519	5.458	5.458	5.498	5.450	5.623	324,436	5.5383	0.72%
2018-09-27	6.900	6.900	7.000	6.900	7.130	139,400	969,424	6.9543	5.419	5.419	5.498	5.419	5.600	177,497	5.4616	-2.54%
2018-09-26	7.080	7.010	7.080	6.900	7.130	416,800	2,925,630	7.0193	5.560	5.505	5.560	5.419	5.600	530,710	5.5127	3.96%
2018-09-24	6.810	6.810	6.910	6.800	6.900	20,800	142,406	6.8464	5.348	5.348	5.427	5.340	5.419	26,485	5.3769	-1.16%
2018-09-21	6.890	6.890	6.930	6.890	7.240	846,600	5,895,414	6.9636	5.411	5.411	5.443	5.411	5.686	1,077,972	5.4690	-1.57%
2018-09-20	7.000	6.900	7.190	7.000	7.230	100,800	724,620	7.1887	5.498	5.419	5.647	5.498	5.678	128,348	5.6457	-2.51%
2018-09-19	7.180	7.140	7.180	7.150	7.300	150,200	1,078,114	7.1779	5.639	5.607	5.639	5.615	5.733	191,249	5.6372	1.70%
2018-09-18	7.060	7.060	7.180	7.060	7.270	143,200	1,024,552	7.1547	5.545	5.545	5.639	5.545	5.710	182,336	5.6190	0.00%
2018-09-17	7.060	7.040	7.110	7.040	7.210	45,000	321,916	7.1537	5.545	5.529	5.584	5.529	5.662	57,298	5.6182	-0.42%
2018-09-14	7.090	7.060	7.090	7.050	7.250	68,800	490,882	7.1349	5.568	5.545	5.568	5.537	5.694	87,603	5.6035	0.00%
2018-09-13	7.090	7.000	7.090	7.000	7.120	25,000	176,428	7.0571	5.568	5.498	5.568	5.498	5.592	31,832	5.5424	2.46%
2018-09-12	6.920	6.910	6.920	6.850	7.070	290,400	2,029,756	6.9895	5.435	5.427	5.435	5.380	5.553	369,765	5.4893	-1.84%
2018-09-11	7.050	7.050	7.070	7.000	7.200	360,000	2,565,506	7.1264	5.537	5.537	5.553	5.498	5.655	458,387	5.5968	-3.69%
2018-09-10	7.320	7.300	7.320	7.320	7.800	181,200	1,349,680	7.4486	5.749	5.733	5.749	5.749	6.126	230,721	5.8498	-5.91%
2018-09-07	7.780	7.650	7.800	7.640	7.800	95,200	736,830	7.7398	6.110	6.008	6.126	6.000	6.126	121,218	6.0786	0.91%
2018-09-06	7.710	7.700	7.720	7.710	7.800	148,400	1,151,844	7.7618	6.055	6.047	6.063	6.055	6.126	188,957	6.0958	-0.64%
2018-09-05	7.760	7.760	7.800	7.710	7.880	347,200	2,698,464	7.7721	6.094	6.094	6.126	6.055	6.189	442,088	6.1039	0.26%
2018-09-04	7.740	7.700	7.720	7.610	7.790	75,200	580,186	7.7152	6.079	6.047	6.063	5.977	6.118	95,752	6.0593	0.78%
2018-09-03	7.680	7.650	7.680	7.630	7.880	855,200	6,590,768	7.7067	6.032	6.008	6.032	5.992	6.189	1,088,923	6.0526	0.39%
2018-08-31	7.650	7.650	7.840	7.650	8.100	244,657	1,930,699	7.8915	6.008	6.008	6.157	6.008	6.361	311,521	6.1977	-4.37%
2018-08-30	8.000	8.000	8.010	8.000	8.200	84,600	682,030	8.0618	6.283	6.283	6.291	6.283	6.440	107,721	6.3315	-0.25%
2018-08-29	8.020	8.020	8.150	8.020	8.240	53,200	434,218	8.1620	6.299	6.299	6.401	6.299	6.471	67,739	6.4101	-0.99%
2018-08-28	8.100	8.080	8.160	8.080	8.300	54,800	447,640	8.1686	6.361	6.346	6.409	6.346	6.519	69,777	6.4153	-1.22%
2018-08-27	8.200	8.200	8.240	8.100	8.280	60,600	496,852	8.1989	6.440	6.440	6.471	6.361	6.503	77,162	6.4391	1.23%
2018-08-24	8.100	8.100	8.120	8.090	8.190	24,844	202,191	8.1384	6.361	6.361	6.377	6.354	6.432	31,634	6.3916	0.00%
2018-08-23	8.100	8.090	8.140	7.970	8.190	98,800	800,836	8.1056	6.361	6.354	6.393	6.259	6.432	125,802	6.3659	1.00%
2018-08-22	8.020	7.970	8.050	8.010	8.200	82,200	668,212	8.1291	6.299	6.259	6.322	6.291	6.440	104,665	6.3843	-0.25%
2018-08-21	8.040	8.040	8.110	7.920	8.150	79,200	636,462	8.0361	6.314	6.314	6.369	6.220	6.401	100,845	6.3113	1.39%
2018-08-20	7.930	7.930	7.990	7.850	8.190	82,800	659,804	7.9686	6.228	6.228	6.275	6.165	6.432	105,429	6.2583	0.25%
2018-08-17	7.910	7.910	8.000	7.910	8.180	78,800	630,048	7.9955	6.212	6.212	6.283	6.212	6.424	100,336	6.2794	-1.25%
2018-08-16	8.010	7.990	8.010	7.860	8.230	112,853	905,437	8.0232	6.291	6.275	6.291	6.173	6.464	143,695	6.3011	0.25%
2018-08-15	7.990	7.990	8.080	7.970	8.250	108,200	875,020	8.0871	6.275	6.275	6.346	6.259	6.479	137,771	6.3513	-1.96%
2018-08-14	8.150	8.150	8.160	8.020	8.240	51,600	420,836	8.1557	6.401	6.401	6.409	6.299	6.471	65,702	6.4052	0.25%
2018-08-13	8.130	8.120	8.130	8.020	8.300	107,400	879,540	8.1894	6.385	6.377	6.385	6.299	6.519	136,752	6.4316	-1.45%
2018-08-10	8.250	8.250	8.280	8.190	8.330	96,600	798,710	8.2682	6.479	6.479	6.503	6.432	6.542	123,000	6.4936	0.12%
2018-08-09	8.240	8.240	8.260	8.220	8.300	284,600	2,352,698	8.2667	6.471	6.471	6.487	6.456	6.519	362,380	6.4923	0.49%
2018-08-08	8.200	8.170	8.200	8.170	8.350	134,200	1,097,682	8.1794	6.440	6.416	6.440	6.416	6.558	170,876	6.4238	0.49%
2018-08-07	8.160	8.160	8.200	8.160	8.240	75,600	621,514	8.2211	6.409	6.409	6.440	6.409	6.471	96,261	6.4565	-0.24%
2018-08-06	8.180	8.100	8.180	8.100	8.550	37,800	311,336	8.2364	6.424	6.361	6.424	6.361	6.715	48,131	6.4686	-1.80%
2018-08-03	8.330	8.300	8.330	8.080	8.360	309,400	2,541,418	8.2140	6.542	6.519	6.542	6.346	6.566	393,958	6.4510	0.97%
2018-08-02	8.250	8.250	8.310	8.210	8.600	156,600	1,316,508	8.4068	6.479	6.479	6.526	6.448	6.754	199,398	6.6024	-3.62%
2018-08-01	8.560	8.560	8.680	8.520	8.770	246,800	2,136,774	8.6579	6.723	6.723	6.817	6.691	6.888	314,249	6.7996	-2.17%
2018-07-31	8.750	8.710	8.790	8.720	8.840	56,400	493,902	8.7571	6.872	6.841	6.903	6.848	6.943	71,814	6.8775	0.81%
2018-07-30	8.680	8.680	8.750	8.650	8.820	413,000	3,611,802	8.7453	6.817	6.817	6.872	6.793	6.927	525,871	6.8682	-1.48%
2018-07-27	8.810	8.770	8.810	8.760	8.840	388,200	3,409,384	8.7825	6.919	6.888	6.919	6.880	6.943	494,294	6.8975	-0.23%
2018-07-26	8.830	8.770	8.830	8.770	9.010	790,800	6,964,402	8.8068	6.935	6.888	6.935	6.888	7.076	1,006,922	6.9165	-0.56%
2018-07-25	8.880	8.880	8.900	8.820	9.020	181,600	1,614,222	8.8889	6.974	6.974	6.990	6.927	7.084	231,231	6.9810	-0.78%
2018-07-24	8.950	8.870	8.950	8.840	9.000	122,000	1,091,706	8.9484	7.029	6.966	7.029	6.943	7.068	155,342	7.0278	1.24%
2018-07-23	8.840	8.830	8.880	8.780	8.840	16,400	144,462	8.8087	6.943	6.935	6.974	6.895	6.943	20,882	6.9180	0.45%
2018-07-20	8.800	8.800	8.840	8.720	8.900	71,200	628,625	8.8290	6.911	6.911	6.943	6.848	6.990	90,659	6.9340	0.11%
2018-07-19	8.790	8.790	8.810	8.770	8.840	13,400	117,850	8.7948	6.903	6.903	6.919	6.888	6.943	17,062	6.9071	-0.11%
2018-07-18	8.800	8.800	8.820	8.760	8.850	141,600	1,245,712	8.7974	6.911	6.911	6.927	6.880	6.950	180,299	6.9092	0.00%
2018-07-17	8.800	8.800	8.810	8.790	8.910	78,000	687,016	8.8079	6.911	6.911	6.919	6.903	6.998	99,317	6.9174	0.11%
2018-07-16	8.790	8.790	8.800	8.790	8.920	162,400	1,430,146	8.8063	6.903	6.903	6.911	6.903	7.005	206,783	6.9162	-0.68%
2018-07-13	8.850	8.850	8.880	8.850	8.920	159,200	1,410,470	8.8597	6.950	6.950	6.974	6.950	7.005	202,709	6.9581	-0.78%
2018-07-12	8.920	8.920	8.930	8.860	9.300	219,400	1,955,328	8.9122	7.005	7.005	7.013	6.958	7.304	279,361	6.9993	0.45%
2018-07-11	8.880	8.850	8.880	8.820	8.990	541,000	4,805,962	8.8835	6.974	6.950	6.974	6.927	7.060	688,853	6.9768	-1.44%
2018-07-10	9.010	9.010	9.060	9.000	9.120	171,287	1,549,389	9.0456	7.076	7.076	7.115	7.068	7.163	218,099	7.1041	-1.96%
2018-07-09	9.190	9.150	9.190	8.970	9.190	110,000	999,762	9.0887	7.217	7.186	7.217	7.045	7.217	140,063	7.1380	2.22%
2018-07-06	8.990	8.990	9.000	8.830	9.150	230,000	2,074,998	9.0217	7.060	7.060	7.068	6.935	7.186	292,858	7.0853	-0.11%
2018-07-05	9.000	9.000	9.010	9.000	9.290	128,000	1,165,748	9.1074	7.068	7.068	7.076	7.068	7.296	162,982	7.1526	-3.02%
2018-07-04	9.280	9.260	9.280	9.280	9.520	166,400	1,567,370	9.4193	7.288	7.272	7.288	7.288	7.477	211,876	7.3976	-1.69%
2018-07-03	9.440	9.440	9.460	9.390	9.760	1,799,800	17,240,078	9.5789	7.414	7.414	7.430	7.375	7.665	2,291,678	7.5229	-1.26%
2018-06-29	9.560	9.560	9.620	9.200	9.650	1,991,000	19,006,808	9.5464	7.508	7.508	7.555	7.225	7.579	2,535,132	7.4974	2.25%
2018-06-28	9.350	9.310	9.360	9.000	9.400	2,408,400	22,330,506	9.2719	7.343	7.312	7.351	7.068	7.382	3,066,606	7.2818	2.30%
2018-06-27	9.140	9.140	9.190	9.030	9.350	1,798,000	16,573,132	9.2175	7.178	7.178	7.217	7.092	7.343	2,289,386	7.2391	-0.65%
2018-06-26	9.200	9.200	9.230	9.030	9.300	669,200	6,132,072	9.1633	7.225	7.225	7.249	7.092	7.304	852,090	7.1965	0.99%
2018-06-25	9.110	9.110	9.190	9.050	9.240	712,800	6,533,788	9.1664	7.155	7.155	7.217	7.108	7.257	907,605	7.1989	0.00%
2018-06-22	9.110	9.110	9.140	8.910	9.200	492,800	4,475,556	9.0819	7.155	7.155	7.178	6.998	7.225	627,480	7.1326	1.22%
2018-06-21	9.000	9.000	9.040	9.000	9.110	406,000	3,675,098	9.0520	7.068	7.068	7.100	7.068	7.155	516,958	7.1091	-1.21%
2018-06-20	9.110	9.110	9.130	8.820	9.200	1,074,200	9,719,052	9.0477	7.155	7.155	7.170	6.927	7.225	1,367,775	7.1057	3.52%
2018-06-19	8.800	8.800	8.890	8.750	9.000	1,306,200	11,566,488	8.8551	6.911	6.911	6.982	6.872	7.068	1,663,179	6.9544	-1.35%
2018-06-15	8.920	8.920	8.930	8.920	9.300	1,222,400	11,039,400	9.0309	7.005	7.005	7.013	7.005	7.304	1,556,477	7.0926	-3.98%
2018-06-14	9.290	9.200	9.290	9.100	9.380	268,814	2,475,882	9.2104	7.296	7.225	7.296	7.147	7.367	342,280	7.2335	0.76%
2018-06-13	9.220	9.220	9.260	9.150	9.310	61,400	565,026	9.2024	7.241	7.241	7.272	7.186	7.312	78,180	7.2272	-0.86%
2018-06-12	9.300	9.300	9.310	9.240	9.360	136,200	1,263,076	9.2737	7.304	7.304	7.312	7.257	7.351	173,423	7.2832	0.11%
2018-06-11	9.290	9.290	9.300	9.290	9.410	117,159	1,090,367	9.3067	7.296	7.296	7.304	7.296	7.390	149,178	7.3092	-0.64%
2018-06-08	9.350	9.340	9.350	9.300	9.490	72,400	676,882	9.3492	7.343	7.335	7.343	7.304	7.453	92,187	7.3425	-1.48%
2018-06-07	9.490	9.400	9.490	9.380	9.550	241,800	2,284,960	9.4498	7.453	7.382	7.453	7.367	7.500	307,883	7.4215	-0.42%
2018-06-06	9.530	9.480	9.530	9.360	9.560	1,049,600	9,957,135	9.4866	7.485	7.445	7.485	7.351	7.508	1,336,451	7.4504	2.36%
2018-06-05	9.310	9.320	9.350	9.290	9.390	161,000	1,502,934	9.3350	7.312	7.320	7.343	7.296	7.375	205,001	7.3314	-1.69%
2018-06-04	9.470	9.430	9.470	9.430	9.530	274,200	2,601,315	9.4869	7.437	7.406	7.437	7.406	7.485	349,138	7.4507	0.32%
2018-06-01	9.440	9.410	9.440	9.350	9.470	415,200	3,912,048	9.4221	7.414	7.390	7.414	7.343	7.437	528,673	7.3998	-0.53%
2018-05-31	9.490	9.440	9.490	9.270	9.490	448,200	4,206,942	9.3863	7.453	7.414	7.453	7.280	7.453	570,691	7.3717	1.28%
2018-05-30	9.370	9.330	9.370	9.250	9.380	1,224,000	11,399,952	9.3137	7.359	7.327	7.359	7.265	7.367	1,558,514	7.3146	-0.21%
2018-05-29	9.390	9.330	9.390	9.200	9.390	16,950,600	155,157,354	9.1535	7.375	7.327	7.375	7.225	7.375	21,583,131	7.1888	2.81%
2018-05-28	9.380	9.380	9.400	9.270	9.430	1,152,800	10,783,638	9.3543	7.173	7.173	7.188	7.089	7.211	1,507,523	7.1532	0.86%
2018-05-25	9.300	9.300	9.330	9.170	9.340	442,000	4,104,952	9.2872	7.112	7.112	7.135	7.012	7.142	578,006	7.1019	0.22%
2018-05-24	9.280	9.240	9.280	9.150	9.370	698,625	6,472,268	9.2643	7.096	7.066	7.096	6.997	7.165	913,596	7.0844	0.32%
2018-05-23	9.250	9.180	9.250	9.120	9.300	389,400	3,584,076	9.2041	7.073	7.020	7.073	6.974	7.112	509,220	7.0384	-0.54%
2018-05-21	9.300	9.300	9.340	9.190	9.350	219,200	2,028,769	9.2553	7.112	7.112	7.142	7.028	7.150	286,649	7.0775	0.54%
2018-05-18	9.250	9.250	9.280	9.020	9.270	129,200	1,193,256	9.2357	7.073	7.073	7.096	6.898	7.089	168,956	7.0625	0.00%
2018-05-17	9.250	9.180	9.250	9.160	9.260	149,800	1,377,788	9.1975	7.073	7.020	7.073	7.005	7.081	195,894	7.0333	-0.11%
2018-05-16	9.260	9.260	9.290	9.230	9.330	75,034	696,024	9.2761	7.081	7.081	7.104	7.058	7.135	98,122	7.0934	-0.32%
2018-05-15	9.290	9.290	9.340	9.230	9.430	163,800	1,522,014	9.2919	7.104	7.104	7.142	7.058	7.211	214,202	7.1055	-0.96%
2018-05-14	9.380	9.350	9.380	9.320	9.410	161,400	1,510,252	9.3572	7.173	7.150	7.173	7.127	7.196	211,064	7.1554	1.52%
2018-05-11	9.240	9.220	9.240	9.180	9.370	388,800	3,590,478	9.2348	7.066	7.051	7.066	7.020	7.165	508,436	7.0618	-0.22%
2018-05-10	9.260	9.260	9.320	9.260	9.440	491,600	4,568,416	9.2930	7.081	7.081	7.127	7.081	7.219	642,868	7.1063	-0.75%
2018-05-09	9.330	9.310	9.330	9.260	9.490	182,000	1,697,866	9.3289	7.135	7.119	7.135	7.081	7.257	238,002	7.1338	-0.64%
2018-05-08	9.390	9.360	9.390	9.300	9.520	385,600	3,630,732	9.4158	7.181	7.158	7.181	7.112	7.280	504,251	7.2002	0.11%
2018-05-07	9.380	9.380	9.390	9.250	9.460	649,200	6,093,920	9.3868	7.173	7.173	7.181	7.073	7.234	848,962	7.1781	0.43%
2018-05-04	9.340	9.340	9.380	9.240	9.400	224,400	2,094,200	9.3324	7.142	7.142	7.173	7.066	7.188	293,449	7.1365	-0.74%
2018-05-03	9.410	9.380	9.410	9.310	9.410	462,200	4,329,524	9.3672	7.196	7.173	7.196	7.119	7.196	604,421	7.1631	0.00%
2018-05-02	9.410	9.300	9.410	9.300	9.450	486,933	4,553,539	9.3515	7.196	7.112	7.196	7.112	7.226	636,765	7.1511	-0.63%
2018-04-30	9.470	9.410	9.470	9.140	9.660	101,400	950,455	9.3733	7.242	7.196	7.242	6.989	7.387	132,601	7.1678	3.27%
2018-04-27	9.170	9.170	9.230	8.990	9.240	227,000	2,069,822	9.1182	7.012	7.012	7.058	6.875	7.066	296,849	6.9726	0.66%
2018-04-26	9.110	9.000	9.060	8.950	9.110	129,000	1,166,848	9.0453	6.966	6.882	6.928	6.844	6.966	168,694	6.9170	0.33%
2018-04-25	9.080	9.060	9.090	8.940	9.130	433,000	3,924,542	9.0636	6.943	6.928	6.951	6.836	6.982	566,236	6.9309	0.22%
2018-04-24	9.060	9.060	9.070	8.900	9.090	520,000	4,693,340	9.0257	6.928	6.928	6.936	6.806	6.951	680,007	6.9019	0.89%
2018-04-23	8.980	8.980	8.990	8.800	9.020	615,200	5,486,638	8.9185	6.867	6.867	6.875	6.729	6.898	804,500	6.8199	1.93%
2018-04-20	8.810	8.810	8.840	8.810	9.060	539,400	4,834,528	8.9628	6.737	6.737	6.760	6.737	6.928	705,376	6.8538	-1.45%
2018-04-19	8.940	8.940	8.950	8.810	8.960	894,600	7,983,292	8.9239	6.836	6.836	6.844	6.737	6.852	1,169,873	6.8241	1.36%
2018-04-18	8.820	8.800	8.820	8.750	8.890	1,306,600	11,526,238	8.8216	6.745	6.729	6.745	6.691	6.798	1,708,648	6.7458	-0.23%
2018-04-17	8.840	8.770	8.840	8.750	9.130	646,400	5,738,980	8.8784	6.760	6.706	6.760	6.691	6.982	845,301	6.7893	-2.43%
2018-04-16	9.060	9.040	9.100	9.040	9.200	120,200	1,094,524	9.1059	6.928	6.913	6.959	6.913	7.035	157,186	6.9632	-1.52%
2018-04-13	9.200	9.200	9.220	9.170	9.280	56,200	517,950	9.2162	7.035	7.035	7.051	7.012	7.096	73,493	7.0476	-0.54%
2018-04-12	9.250	9.230	9.250	9.210	9.390	129,000	1,198,144	9.2879	7.073	7.058	7.073	7.043	7.181	168,694	7.1025	-1.39%
2018-04-11	9.380	9.360	9.380	9.250	9.390	440,600	4,119,770	9.3504	7.173	7.158	7.173	7.073	7.181	576,175	7.1502	0.86%
2018-04-10	9.300	9.300	9.310	9.160	9.310	412,200	3,822,618	9.2737	7.112	7.112	7.119	7.005	7.119	539,036	7.0916	1.09%
2018-04-09	9.200	9.140	9.210	8.950	9.210	1,054,200	9,618,416	9.1239	7.035	6.989	7.043	6.844	7.043	1,378,583	6.9770	1.66%
2018-04-06	9.050	9.030	9.050	8.780	9.070	359,400	3,233,042	8.9957	6.921	6.905	6.921	6.714	6.936	469,989	6.8790	1.69%
2018-04-04	8.900	8.850	8.900	8.740	9.110	724,000	6,454,048	8.9144	6.806	6.768	6.806	6.683	6.966	946,779	6.8169	-1.66%
2018-04-03	9.050	9.000	9.050	8.930	9.090	85,800	775,983	9.0441	6.921	6.882	6.921	6.829	6.951	112,201	6.9160	-0.55%
2018-03-29	9.100	9.060	9.100	8.970	9.310	554,800	5,022,484	9.0528	6.959	6.928	6.959	6.859	7.119	725,515	6.9226	-0.11%
2018-03-28	9.110	9.100	9.110	9.010	9.170	766,200	6,953,903	9.0758	6.966	6.959	6.966	6.890	7.012	1,001,964	6.9403	0.11%
2018-03-27	9.100	9.100	9.150	9.040	9.260	1,018,000	9,277,178	9.1131	6.959	6.959	6.997	6.913	7.081	1,331,244	6.9688	-0.11%
2018-03-26	9.110	9.100	9.110	8.870	9.140	707,200	6,407,130	9.0599	6.966	6.959	6.966	6.783	6.989	924,809	6.9281	0.11%
2018-03-23	9.100	9.070	9.100	9.000	9.210	785,800	7,124,266	9.0663	6.959	6.936	6.959	6.882	7.043	1,027,595	6.9330	-1.73%
2018-03-22	9.260	9.260	9.300	9.240	9.390	607,200	5,645,864	9.2982	7.081	7.081	7.112	7.066	7.181	794,039	7.1103	-1.28%
2018-03-21	9.380	9.320	9.380	9.270	9.450	1,198,600	11,234,194	9.3728	7.173	7.127	7.173	7.089	7.226	1,567,415	7.1673	0.43%
2018-03-20	9.340	9.310	9.340	9.220	9.390	640,000	5,956,986	9.3078	7.142	7.119	7.142	7.051	7.181	836,931	7.1177	-1.99%
2018-03-19	9.530	9.430	9.530	9.320	9.580	747,800	7,083,704	9.4727	7.288	7.211	7.288	7.127	7.326	977,902	7.2438	-1.65%
2018-03-16	9.690	9.690	9.700	9.270	9.690	1,567,420	14,861,666	9.4816	7.410	7.410	7.418	7.089	7.410	2,049,723	7.2506	3.09%
2018-03-15	9.400	9.400	9.410	9.290	9.430	373,400	3,503,576	9.3829	7.188	7.188	7.196	7.104	7.211	488,297	7.1751	-0.32%
2018-03-14	9.430	9.410	9.430	9.260	9.470	593,000	5,547,446	9.3549	7.211	7.196	7.211	7.081	7.242	775,469	7.1537	0.53%
2018-03-13	9.380	9.380	9.400	9.270	9.470	608,400	5,709,058	9.3837	7.173	7.173	7.188	7.089	7.242	795,608	7.1757	-0.42%
2018-03-12	9.420	9.420	9.430	9.370	9.470	1,561,400	14,723,586	9.4297	7.203	7.203	7.211	7.165	7.242	2,041,851	7.2109	0.32%
2018-03-09	9.390	9.330	9.390	9.260	9.390	562,037	5,239,874	9.3230	7.181	7.135	7.181	7.081	7.181	734,979	7.1293	1.29%
2018-03-08	9.270	9.270	9.340	9.190	9.340	487,600	4,524,630	9.2794	7.089	7.089	7.142	7.028	7.142	637,637	7.0959	0.11%
2018-03-07	9.260	9.210	9.260	9.060	9.300	1,179,200	10,808,082	9.1656	7.081	7.043	7.081	6.928	7.112	1,542,046	7.0089	1.20%
2018-03-06	9.150	9.150	9.190	9.030	9.200	834,000	7,613,915	9.1294	6.997	6.997	7.028	6.905	7.035	1,090,626	6.9812	1.67%
2018-03-05	9.000	8.970	9.000	8.970	9.140	706,200	6,377,359	9.0305	6.882	6.859	6.882	6.859	6.989	923,501	6.9056	0.00%
2018-03-02	9.000	9.000	9.050	8.970	9.090	1,040,200	9,384,238	9.0216	6.882	6.882	6.921	6.859	6.951	1,360,275	6.8988	-1.42%
2018-03-01	9.130	9.110	9.140	8.990	9.170	513,800	4,679,590	9.1078	6.982	6.966	6.989	6.875	7.012	671,899	6.9647	0.55%
2018-02-28	9.080	9.080	9.090	9.030	9.180	478,200	4,345,200	9.0866	6.943	6.943	6.951	6.905	7.020	625,345	6.9485	-1.20%
2018-02-27	9.190	9.190	9.220	9.180	9.370	412,200	3,816,626	9.2592	7.028	7.028	7.051	7.020	7.165	539,036	7.0805	-1.71%
2018-02-26	9.350	9.340	9.350	9.220	9.370	733,200	6,823,121	9.3059	7.150	7.142	7.150	7.051	7.165	958,809	7.1162	0.97%
2018-02-23	9.260	9.260	9.270	9.260	9.350	373,400	3,472,844	9.3006	7.081	7.081	7.089	7.081	7.150	488,297	7.1122	0.00%
2018-02-22	9.260	9.230	9.260	9.090	9.290	383,600	3,537,143	9.2209	7.081	7.058	7.081	6.951	7.104	501,636	7.0512	0.87%
2018-02-21	9.180	9.140	9.180	9.050	9.190	413,400	3,765,456	9.1085	7.020	6.989	7.020	6.921	7.028	540,605	6.9653	0.88%
2018-02-20	9.100	9.100	9.150	9.020	9.210	77,000	701,750	9.1136	6.959	6.959	6.997	6.898	7.043	100,693	6.9692	-0.55%
2018-02-15	9.150	9.140	9.200	9.050	9.170	231,800	2,114,097	9.1203	6.997	6.989	7.035	6.921	7.012	303,126	6.9743	0.22%
2018-02-14	9.130	9.100	9.130	8.890	9.130	286,200	2,583,636	9.0274	6.982	6.959	6.982	6.798	6.982	374,265	6.9032	0.22%
2018-02-13	9.110	9.110	9.150	9.110	9.420	157,200	1,439,762	9.1588	6.966	6.966	6.997	6.966	7.203	205,571	7.0037	0.33%
2018-02-12	9.080	9.080	9.090	8.990	9.170	485,000	4,395,012	9.0619	6.943	6.943	6.951	6.875	7.012	634,237	6.9296	0.89%
2018-02-09	9.000	8.990	9.000	8.880	9.300	2,843,400	25,613,534	9.0081	6.882	6.875	6.882	6.791	7.112	3,718,329	6.8885	-4.56%
2018-02-08	9.430	9.430	9.450	9.420	9.570	287,600	2,733,694	9.5052	7.211	7.211	7.226	7.203	7.318	376,096	7.2686	0.11%
2018-02-07	9.420	9.390	9.420	9.350	9.800	1,499,000	14,344,356	9.5693	7.203	7.181	7.203	7.150	7.494	1,960,250	7.3176	-0.95%
2018-02-06	9.510	9.480	9.510	9.410	9.900	1,472,600	14,163,518	9.6180	7.272	7.249	7.272	7.196	7.571	1,925,727	7.3549	-5.84%
2018-02-05	10.10	10.06	10.10	9.950	10.10	662,600	6,635,242	10.014	7.723	7.693	7.723	7.609	7.723	866,485	7.6576	-0.98%
2018-02-02	10.20	10.18	10.20	10.04	10.26	927,200	9,411,600	10.151	7.800	7.785	7.800	7.678	7.846	1,212,504	7.7621	0.39%
2018-02-01	10.16	10.16	10.18	10.12	10.38	953,800	9,719,746	10.191	7.769	7.769	7.785	7.739	7.938	1,247,289	7.7927	-1.17%
2018-01-31	10.28	10.28	10.30	10.20	10.40	1,101,600	11,321,086	10.277	7.861	7.861	7.876	7.800	7.953	1,440,568	7.8588	-1.34%
2018-01-30	10.42	10.42	10.44	10.28	10.72	1,583,800	16,621,256	10.495	7.968	7.968	7.983	7.861	8.198	2,071,143	8.0252	-1.51%
2018-01-29	10.58	10.56	10.58	10.56	10.88	2,086,987	22,392,323	10.730	8.091	8.075	8.091	8.075	8.320	2,729,164	8.2048	-1.49%
2018-01-26	10.74	10.72	10.74	10.66	10.82	1,911,400	20,543,216	10.748	8.213	8.198	8.213	8.152	8.274	2,499,548	8.2188	0.56%
2018-01-25	10.68	10.68	10.72	10.62	10.98	3,041,200	32,785,628	10.781	8.167	8.167	8.198	8.121	8.396	3,976,993	8.2438	-1.29%
2018-01-24	10.82	10.78	10.82	10.18	10.90	5,980,600	63,363,104	10.595	8.274	8.243	8.274	7.785	8.335	7,820,861	8.1018	5.87%
2018-01-23	10.22	10.20	10.22	10.12	10.34	2,395,000	24,476,006	10.220	7.815	7.800	7.815	7.739	7.907	3,131,954	7.8149	-0.58%
2018-01-22	10.28	10.26	10.28	10.10	10.38	2,778,000	28,393,628	10.221	7.861	7.846	7.861	7.723	7.938	3,632,805	7.8159	0.19%
2018-01-19	10.26	10.24	10.26	10.08	10.32	3,138,600	32,107,424	10.230	7.846	7.831	7.846	7.708	7.892	4,104,363	7.8228	1.79%
2018-01-18	10.08	10.08	10.10	9.990	10.26	3,383,200	34,115,316	10.084	7.708	7.708	7.723	7.639	7.846	4,424,228	7.7110	0.20%
2018-01-17	10.06	10.06	10.08	9.830	10.16	3,878,200	38,697,582	9.9782	7.693	7.693	7.708	7.517	7.769	5,071,542	7.6303	2.34%
2018-01-16	9.830	9.810	9.830	9.610	9.830	2,557,000	24,816,045	9.7051	7.517	7.502	7.517	7.349	7.517	3,343,802	7.4215	1.87%
2018-01-15	9.650	9.620	9.650	9.580	9.800	828,200	8,023,554	9.6879	7.379	7.356	7.379	7.326	7.494	1,083,041	7.4084	-0.52%
2018-01-12	9.700	9.690	9.700	9.690	9.850	1,637,800	15,947,307	9.7370	7.418	7.410	7.418	7.410	7.532	2,141,760	7.4459	0.00%
2018-01-11	9.700	9.690	9.700	9.680	9.750	1,250,600	12,139,462	9.7069	7.418	7.410	7.418	7.402	7.456	1,635,416	7.4229	-0.31%
2018-01-10	9.730	9.710	9.730	9.690	9.770	2,224,200	21,610,930	9.7163	7.441	7.425	7.441	7.410	7.471	2,908,598	7.4300	0.31%
2018-01-09	9.700	9.680	9.700	9.660	9.930	2,054,200	20,066,838	9.7687	7.418	7.402	7.418	7.387	7.593	2,686,288	7.4701	-1.82%
2018-01-08	9.880	9.880	9.890	9.830	9.960	2,803,200	27,755,718	9.9014	7.555	7.555	7.563	7.517	7.616	3,665,759	7.5716	0.10%
2018-01-05	9.870	9.820	9.870	9.800	9.880	880,600	8,660,656	9.8349	7.548	7.509	7.548	7.494	7.555	1,151,565	7.5208	0.10%
2018-01-04	9.860	9.860	9.870	9.790	10.00	548,200	5,383,202	9.8198	7.540	7.540	7.548	7.486	7.647	716,884	7.5092	0.61%
2018-01-03	9.800	9.790	9.800	9.800	10.08	930,600	9,179,946	9.8645	7.494	7.486	7.494	7.494	7.708	1,216,950	7.5434	-0.81%
2018-01-02	9.880	9.870	9.880	9.750	10.00	1,143,400	11,289,882	9.8740	7.555	7.548	7.555	7.456	7.647	1,495,230	7.5506	1.33%
2017-12-29	9.750	9.750	9.760	9.690	9.830	1,501,000	14,646,720	9.7580	7.456	7.456	7.463	7.410	7.517	1,962,865	7.4619	0.41%
2017-12-28	9.710	9.700	9.750	9.660	9.860	140,000	1,362,908	9.7351	7.425	7.418	7.456	7.387	7.540	183,079	7.4444	1.25%
2017-12-27	9.590	9.590	9.600	9.580	9.620	536,600	5,150,674	9.5987	7.333	7.333	7.341	7.326	7.356	701,715	7.3401	-0.10%
2017-12-22	9.600	9.600	9.630	9.570	9.770	305,600	2,937,560	9.6124	7.341	7.341	7.364	7.318	7.471	399,635	7.3506	-0.72%
2017-12-21	9.670	9.670	9.680	9.640	9.800	598,000	5,790,630	9.6833	7.395	7.395	7.402	7.372	7.494	782,008	7.4048	0.21%
2017-12-20	9.650	9.650	9.690	9.650	9.740	151,800	1,471,432	9.6932	7.379	7.379	7.410	7.379	7.448	198,510	7.4124	-0.52%
2017-12-19	9.700	9.680	9.700	9.660	9.970	376,600	3,688,816	9.7951	7.418	7.402	7.418	7.387	7.624	492,482	7.4903	-2.81%
2017-12-18	9.980	9.890	9.980	9.850	10.22	360,600	3,586,034	9.9446	7.632	7.563	7.632	7.532	7.815	471,558	7.6046	-3.67%
2017-12-15	10.36	9.960	10.36	9.730	10.36	719,443	7,256,319	10.086	7.922	7.616	7.922	7.441	7.922	940,819	7.7128	4.86%
2017-12-14	9.880	9.860	9.880	9.880	10.16	649,000	6,559,388	10.107	7.555	7.540	7.555	7.555	7.769	848,701	7.7287	-2.95%
2017-12-13	10.18	10.14	10.18	9.690	10.24	3,089,200	30,795,131	9.9686	7.785	7.754	7.785	7.410	7.831	4,039,763	7.6230	3.98%
2017-12-12	9.790	9.740	9.790	9.580	9.800	1,479,800	14,366,032	9.7081	7.486	7.448	7.486	7.326	7.494	1,935,142	7.4238	0.41%
2017-12-11	9.750	9.720	9.750	9.460	9.750	1,166,600	11,291,628	9.6791	7.456	7.433	7.456	7.234	7.456	1,525,569	7.4016	2.52%
2017-12-08	9.510	9.450	9.500	9.370	9.580	262,800	2,486,882	9.4630	7.272	7.226	7.265	7.165	7.326	343,665	7.2364	1.60%
2017-12-07	9.360	9.360	9.380	9.310	9.410	501,200	4,683,440	9.3445	7.158	7.158	7.173	7.119	7.196	655,422	7.1457	0.00%
2017-12-06	9.360	9.350	9.360	9.330	9.610	1,145,000	10,806,688	9.4382	7.158	7.150	7.158	7.135	7.349	1,497,322	7.2173	-2.40%
2017-12-05	9.590	9.560	9.590	9.560	9.640	415,600	3,985,442	9.5896	7.333	7.311	7.333	7.311	7.372	543,482	7.3332	0.10%
2017-12-04	9.580	9.580	9.600	9.560	9.690	1,212,200	11,697,766	9.6500	7.326	7.326	7.341	7.311	7.410	1,585,200	7.3794	-0.10%
2017-12-01	9.590	9.580	9.590	9.550	9.630	464,400	4,458,142	9.5998	7.333	7.326	7.333	7.303	7.364	607,298	7.3409	0.10%
2017-11-30	9.580	9.580	9.590	9.580	9.670	599,200	5,756,852	9.6076	7.326	7.326	7.333	7.326	7.395	783,577	7.3469	0.00%
2017-11-29	9.580	9.570	9.580	9.550	9.700	825,600	7,920,298	9.5934	7.326	7.318	7.326	7.303	7.418	1,079,641	7.3360	-0.31%
2017-11-28	9.610	9.600	9.610	9.590	9.770	1,147,000	11,059,910	9.6425	7.349	7.341	7.349	7.333	7.471	1,499,938	7.3736	-1.23%
2017-11-27	9.730	9.730	9.750	9.730	9.860	928,600	9,073,633	9.7713	7.441	7.441	7.456	7.441	7.540	1,214,335	7.4721	-0.31%
2017-11-24	9.760	9.760	9.790	9.730	10.04	2,359,800	23,156,172	9.8128	7.463	7.463	7.486	7.441	7.678	3,085,923	7.5038	-1.91%
2017-11-23	9.950	9.950	9.980	9.920	10.28	1,977,000	19,985,192	10.109	7.609	7.609	7.632	7.586	7.861	2,585,333	7.7302	-2.64%
2017-11-22	10.22	10.22	10.24	10.18	10.46	513,827	5,291,156	10.298	7.815	7.815	7.831	7.785	7.999	671,934	7.8745	-2.29%
2017-11-21	10.46	10.46	10.50	10.04	10.46	1,327,600	13,547,520	10.205	7.999	7.999	8.029	7.678	7.999	1,736,109	7.8034	3.56%
2017-11-20	10.10	10.08	10.10	10.00	10.44	1,209,200	12,305,560	10.177	7.723	7.708	7.723	7.647	7.983	1,581,277	7.7820	-3.26%
2017-11-17	10.44	10.38	10.44	10.38	10.60	415,800	4,362,192	10.491	7.983	7.938	7.983	7.938	8.106	543,744	8.0225	-1.14%
2017-11-16	10.56	10.48	10.56	10.44	10.58	184,800	1,940,700	10.502	8.075	8.014	8.075	7.983	8.091	241,664	8.0306	0.57%
2017-11-15	10.50	10.48	10.52	10.48	10.58	359,400	3,780,898	10.520	8.029	8.014	8.045	8.014	8.091	469,989	8.0446	-0.38%
2017-11-14	10.54	10.54	10.56	10.50	10.66	282,400	2,981,804	10.559	8.060	8.060	8.075	8.029	8.152	369,296	8.0743	-0.57%
2017-11-13	10.60	10.60	10.62	10.60	10.66	183,000	1,944,028	10.623	8.106	8.106	8.121	8.106	8.152	239,310	8.1235	-0.56%
2017-11-10	10.66	10.66	10.70	10.58	10.72	206,200	2,198,476	10.662	8.152	8.152	8.182	8.091	8.198	269,649	8.1531	-0.37%
2017-11-09	10.70	10.68	10.70	10.64	10.76	323,400	3,457,684	10.692	8.182	8.167	8.182	8.136	8.228	422,912	8.1759	0.00%
2017-11-08	10.70	10.70	10.74	10.64	10.82	1,273,600	13,666,336	10.731	8.182	8.182	8.213	8.136	8.274	1,665,493	8.2056	0.56%
2017-11-07	10.64	10.56	10.66	10.50	10.68	720,200	7,624,776	10.587	8.136	8.075	8.152	8.029	8.167	941,809	8.0959	0.38%
2017-11-06	10.60	10.58	10.62	10.50	10.72	465,200	4,923,604	10.584	8.106	8.091	8.121	8.029	8.198	608,344	8.0934	-0.56%
2017-11-03	10.66	10.66	10.68	10.60	10.78	539,000	5,746,398	10.661	8.152	8.152	8.167	8.106	8.243	704,853	8.1526	-0.56%
2017-11-02	10.72	10.68	10.72	10.64	10.78	170,400	1,824,320	10.706	8.198	8.167	8.198	8.136	8.243	222,833	8.1869	0.19%
2017-11-01	10.70	10.68	10.70	10.64	10.82	362,800	3,879,204	10.692	8.182	8.167	8.182	8.136	8.274	474,435	8.1765	-0.56%
2017-10-31	10.76	10.72	10.76	10.68	10.80	105,800	1,137,054	10.747	8.228	8.198	8.228	8.167	8.259	138,355	8.2184	-0.37%
2017-10-30	10.80	10.68	10.80	10.66	10.86	402,400	4,313,496	10.719	8.259	8.167	8.259	8.152	8.305	526,221	8.1971	0.00%
2017-10-27	10.80	10.76	10.80	10.76	10.88	107,000	1,157,140	10.814	8.259	8.228	8.259	8.228	8.320	139,924	8.2697	-0.37%
2017-10-26	10.84	10.78	10.84	10.74	10.84	200,200	2,164,016	10.809	8.289	8.243	8.289	8.213	8.289	261,803	8.2658	0.56%
2017-10-25	10.78	10.76	10.78	10.66	10.84	446,800	4,794,632	10.731	8.243	8.228	8.243	8.152	8.289	584,283	8.2060	-0.55%
2017-10-24	10.84	10.80	10.84	10.76	10.86	428,800	4,632,216	10.803	8.289	8.259	8.289	8.228	8.305	560,744	8.2608	0.18%
2017-10-23	10.82	10.82	10.84	10.76	10.84	333,000	3,599,642	10.810	8.274	8.274	8.289	8.228	8.289	435,466	8.2662	-0.73%
2017-10-20	10.90	10.84	10.90	10.64	10.96	2,611,400	28,336,431	10.851	8.335	8.289	8.335	8.136	8.381	3,414,941	8.2978	1.87%
2017-10-19	10.70	10.68	10.70	10.70	10.88	793,200	8,545,206	10.773	8.182	8.167	8.182	8.182	8.320	1,037,272	8.2382	-1.11%
2017-10-18	10.82	10.82	10.84	10.78	10.86	339,200	3,673,052	10.829	8.274	8.274	8.289	8.243	8.305	443,574	8.2806	-0.18%
2017-10-17	10.84	10.82	10.84	10.78	10.88	589,000	6,375,224	10.824	8.289	8.274	8.289	8.243	8.320	770,238	8.2769	-0.18%
2017-10-16	10.86	10.80	10.86	10.78	10.96	1,281,800	13,923,934	10.863	8.305	8.259	8.305	8.243	8.381	1,676,216	8.3068	0.56%
2017-10-13	10.80	10.78	10.80	10.78	10.82	1,284,400	13,871,880	10.800	8.259	8.243	8.259	8.243	8.274	1,679,617	8.2590	0.00%
2017-10-12	10.80	10.78	10.80	10.78	10.88	1,092,600	11,797,144	10.797	8.259	8.243	8.259	8.243	8.320	1,428,799	8.2567	0.19%
2017-10-11	10.78	10.78	10.80	10.78	10.88	505,600	5,472,216	10.823	8.243	8.243	8.259	8.243	8.320	661,176	8.2765	-0.74%
2017-10-10	10.86	10.84	10.86	10.80	10.88	523,800	5,679,248	10.842	8.305	8.289	8.305	8.259	8.320	684,976	8.2912	0.56%
2017-10-09	10.80	10.80	10.84	10.80	10.94	519,000	5,633,148	10.854	8.259	8.259	8.289	8.259	8.366	678,699	8.2999	-0.18%
2017-10-06	10.82	10.82	10.86	10.80	10.90	248,200	2,690,232	10.839	8.274	8.274	8.305	8.259	8.335	324,572	8.2885	0.19%
2017-10-04	10.80	10.78	10.80	10.78	10.98	126,000	1,364,172	10.827	8.259	8.243	8.259	8.243	8.396	164,771	8.2792	-0.74%
2017-10-03	10.88	10.82	10.88	10.74	10.90	119,800	1,298,284	10.837	8.320	8.274	8.320	8.213	8.335	156,663	8.2871	2.45%
2017-09-29	10.62	10.60	10.62	10.60	10.68	29,800	316,664	10.626	8.121	8.106	8.121	8.106	8.167	38,970	8.1259	-0.19%
2017-09-28	10.64	10.64	10.68	10.60	10.68	304,800	3,241,880	10.636	8.136	8.136	8.167	8.106	8.167	398,589	8.1334	-0.56%
2017-09-27	10.70	10.68	10.70	10.68	10.88	1,734,200	18,647,040	10.753	8.182	8.167	8.182	8.167	8.320	2,267,822	8.2224	-1.11%
2017-09-26	10.82	10.76	10.82	10.64	10.82	433,000	4,648,832	10.736	8.274	8.228	8.274	8.136	8.274	566,236	8.2101	1.50%
2017-09-25	10.66	10.66	10.68	10.66	10.80	421,400	4,520,144	10.727	8.152	8.152	8.167	8.152	8.259	551,067	8.2025	-1.84%
2017-09-22	10.86	10.86	10.88	10.80	10.94	562,200	6,119,980	10.886	8.305	8.305	8.320	8.259	8.366	735,192	8.3243	-0.18%
2017-09-21	10.88	10.88	10.90	10.86	11.14	1,654,000	18,161,344	10.980	8.320	8.320	8.335	8.305	8.519	2,162,944	8.3966	-0.55%
2017-09-20	10.94	10.94	10.96	10.88	11.00	405,000	4,429,092	10.936	8.366	8.366	8.381	8.320	8.412	529,621	8.3628	-0.18%
2017-09-19	10.96	10.92	10.96	10.90	11.06	951,934	10,423,564	10.950	8.381	8.351	8.381	8.335	8.458	1,244,849	8.3734	-1.08%
2017-09-18	11.08	11.06	11.08	10.82	11.14	1,498,100	16,506,016	11.018	8.473	8.458	8.473	8.274	8.519	1,959,073	8.4254	-0.36%
2017-09-15	11.12	10.82	11.12	10.66	11.12	1,685,400	18,526,476	10.992	8.503	8.274	8.503	8.152	8.503	2,204,006	8.4058	3.15%
2017-09-14	10.78	10.78	10.82	10.72	10.86	403,800	4,369,496	10.821	8.243	8.243	8.274	8.198	8.305	528,051	8.2748	-0.55%
2017-09-13	10.84	10.82	10.84	10.74	10.86	241,000	2,605,904	10.813	8.289	8.274	8.289	8.213	8.305	315,157	8.2686	0.00%
2017-09-12	10.84	10.84	10.86	10.74	10.86	270,200	2,927,240	10.834	8.289	8.289	8.305	8.213	8.305	353,342	8.2844	0.00%
2017-09-11	10.84	10.82	10.84	10.70	10.84	451,000	4,866,624	10.791	8.289	8.274	8.289	8.182	8.289	589,775	8.2517	0.93%
2017-09-08	10.74	10.72	10.74	10.70	10.80	730,000	7,832,740	10.730	8.213	8.198	8.213	8.182	8.259	954,625	8.2050	0.37%
2017-09-07	10.70	10.68	10.70	10.66	10.78	424,200	4,537,152	10.696	8.182	8.167	8.182	8.152	8.243	554,729	8.1790	-0.19%
2017-09-06	10.72	10.70	10.72	10.66	10.80	410,800	4,392,092	10.692	8.198	8.182	8.198	8.152	8.259	537,205	8.1758	-0.19%
2017-09-05	10.74	10.74	10.76	10.72	10.78	309,600	3,325,936	10.743	8.213	8.213	8.228	8.198	8.243	404,866	8.2149	-0.56%
2017-09-04	10.80	10.76	10.80	10.66	10.90	506,000	5,428,680	10.729	8.259	8.228	8.259	8.152	8.335	661,699	8.2042	0.00%
2017-09-01	10.80	10.80	10.86	10.74	10.90	919,100	9,941,868	10.817	8.259	8.259	8.305	8.213	8.335	1,201,912	8.2717	-0.92%
2017-08-31	10.90	10.90	10.92	10.80	10.92	1,346,800	14,639,352	10.870	8.335	8.335	8.351	8.259	8.351	1,761,217	8.3121	0.00%
2017-08-30	10.90	10.86	10.90	10.78	10.92	1,310,000	14,227,616	10.861	8.335	8.305	8.335	8.243	8.351	1,713,094	8.3052	0.37%
2017-08-29	10.86	10.84	10.86	10.68	10.90	2,798,200	30,186,136	10.788	8.305	8.289	8.305	8.167	8.335	3,659,221	8.2493	2.45%
2017-08-28	10.60	10.58	10.60	10.56	10.82	6,502,800	69,658,436	10.712	8.106	8.091	8.106	8.075	8.274	8,503,745	8.1915	0.00%
2017-08-25	10.60	10.58	10.60	10.54	10.66	2,778,000	29,511,328	10.623	8.106	8.091	8.106	8.060	8.152	3,632,805	8.1236	0.57%
2017-08-24	10.54	10.52	10.54	10.52	10.56	180,400	1,902,444	10.546	8.060	8.045	8.060	8.045	8.075	235,910	8.0643	0.00%
2017-08-22	10.54	10.52	10.54	10.50	10.60	135,400	1,432,012	10.576	8.060	8.045	8.060	8.029	8.106	177,063	8.0876	0.00%
2017-08-21	10.54	10.52	10.54	10.50	10.58	317,800	3,353,200	10.551	8.060	8.045	8.060	8.029	8.091	415,589	8.0686	0.38%
2017-08-18	10.50	10.50	10.54	10.50	10.56	511,400	5,378,480	10.517	8.029	8.029	8.060	8.029	8.075	668,760	8.0425	-0.57%
2017-08-17	10.56	10.56	10.58	10.54	10.60	197,000	2,082,060	10.569	8.075	8.075	8.091	8.060	8.106	257,618	8.0820	0.00%
2017-08-16	10.56	10.56	10.60	10.56	10.66	189,600	2,008,516	10.593	8.075	8.075	8.106	8.075	8.152	247,941	8.1008	-0.19%
2017-08-15	10.58	10.58	10.60	10.54	10.68	257,200	2,736,624	10.640	8.091	8.091	8.106	8.060	8.167	336,342	8.1364	-0.38%
2017-08-14	10.62	10.60	10.62	10.50	10.62	490,000	5,174,636	10.561	8.121	8.106	8.121	8.029	8.121	640,776	8.0756	0.95%
2017-08-11	10.52	10.52	10.54	10.50	10.68	1,199,200	12,659,856	10.557	8.045	8.045	8.060	8.029	8.167	1,568,200	8.0729	-1.87%
2017-08-10	10.72	10.70	10.72	10.68	10.78	530,200	5,682,216	10.717	8.198	8.182	8.198	8.167	8.243	693,345	8.1954	-0.56%
2017-08-09	10.78	10.78	10.80	10.76	10.90	1,029,400	11,141,336	10.823	8.243	8.243	8.259	8.228	8.335	1,346,152	8.2764	-1.46%
2017-08-08	10.94	10.94	10.98	10.88	11.04	715,000	7,835,044	10.958	8.366	8.366	8.396	8.320	8.442	935,009	8.3796	0.37%
2017-08-07	10.90	10.90	10.92	10.88	10.98	983,200	10,743,832	10.927	8.335	8.335	8.351	8.320	8.396	1,285,736	8.3562	0.18%
2017-08-04	10.88	10.86	10.88	10.76	10.98	959,800	10,465,176	10.904	8.320	8.305	8.320	8.228	8.396	1,255,135	8.3379	0.37%
2017-08-03	10.84	10.80	10.84	10.76	10.90	602,800	6,538,616	10.847	8.289	8.259	8.289	8.228	8.335	788,285	8.2947	-0.55%
2017-08-02	10.90	10.84	10.90	10.72	11.04	2,371,600	25,792,188	10.875	8.335	8.289	8.335	8.198	8.442	3,101,354	8.3164	1.87%
2017-08-01	10.70	10.64	10.70	10.60	10.70	753,000	8,036,004	10.672	8.182	8.136	8.182	8.106	8.182	984,702	8.1608	0.94%
2017-07-31	10.60	10.54	10.60	10.50	10.64	1,295,200	13,681,624	10.563	8.106	8.060	8.106	8.029	8.136	1,693,740	8.0778	-0.38%
2017-07-28	10.64	10.60	10.64	10.58	10.70	958,800	10,201,732	10.640	8.136	8.106	8.136	8.091	8.182	1,253,828	8.1365	-0.75%
2017-07-27	10.72	10.66	10.72	10.60	10.72	922,600	9,817,640	10.641	8.198	8.152	8.198	8.106	8.198	1,206,489	8.1374	0.19%
2017-07-26	10.70	10.68	10.70	10.60	10.72	983,600	10,504,920	10.680	8.182	8.167	8.182	8.106	8.198	1,286,259	8.1670	-0.19%
2017-07-25	10.72	10.70	10.72	10.58	10.76	913,400	9,747,828	10.672	8.198	8.182	8.198	8.091	8.228	1,194,458	8.1609	0.56%
2017-07-24	10.66	10.64	10.66	10.50	10.70	6,007,400	63,435,620	10.560	8.152	8.136	8.152	8.029	8.182	7,855,908	8.0749	-0.37%
2017-07-21	10.70	10.66	10.70	10.64	10.80	2,335,400	24,992,108	10.701	8.182	8.152	8.182	8.136	8.259	3,054,015	8.1834	-0.37%
2017-07-20	10.74	10.76	10.80	10.72	11.04	3,091,800	33,487,924	10.831	8.213	8.228	8.259	8.198	8.442	4,043,163	8.2826	-1.29%
2017-07-19	10.88	10.86	10.88	10.58	10.92	1,889,200	20,345,712	10.770	8.320	8.305	8.320	8.091	8.351	2,470,517	8.2354	2.84%
2017-07-18	10.58	10.56	10.60	10.50	10.68	1,285,200	13,572,668	10.561	8.091	8.075	8.106	8.029	8.167	1,680,663	8.0758	-1.49%
2017-07-17	10.74	10.74	10.76	10.50	10.88	958,200	10,275,424	10.724	8.213	8.213	8.228	8.029	8.320	1,253,043	8.2004	-0.74%
2017-07-14	10.82	10.82	10.84	10.80	10.88	1,580,800	17,141,320	10.843	8.274	8.274	8.289	8.259	8.320	2,067,220	8.2920	0.37%
2017-07-13	10.78	10.76	10.78	10.58	10.78	2,791,000	29,780,844	10.670	8.243	8.228	8.243	8.091	8.243	3,649,805	8.1596	0.75%
2017-07-12	10.70	10.64	10.70	10.60	10.82	1,156,000	12,400,948	10.728	8.182	8.136	8.182	8.106	8.274	1,511,707	8.2033	-0.37%
2017-07-11	10.74	10.74	10.76	10.66	10.84	799,200	8,612,696	10.777	8.213	8.213	8.228	8.152	8.289	1,045,118	8.2409	0.37%
2017-07-10	10.70	10.66	10.70	10.64	10.76	321,800	3,448,860	10.717	8.182	8.152	8.182	8.136	8.228	420,820	8.1956	0.00%
2017-07-07	10.70	10.64	10.70	10.62	10.70	178,000	1,898,948	10.668	8.182	8.136	8.182	8.121	8.182	232,772	8.1580	0.19%
2017-07-06	10.68	10.64	10.68	10.62	10.96	532,200	5,694,228	10.699	8.167	8.136	8.167	8.121	8.381	695,961	8.1818	0.19%
2017-07-05	10.66	10.62	10.66	10.56	10.66	509,200	5,415,640	10.636	8.152	8.121	8.152	8.075	8.152	665,883	8.1330	0.57%
2017-07-04	10.60	10.60	10.62	10.56	10.64	680,200	7,205,644	10.593	8.106	8.106	8.121	8.075	8.136	889,501	8.1008	-0.19%
2017-07-03	10.62	10.58	10.62	10.50	10.80	2,645,200	27,976,668	10.576	8.121	8.091	8.121	8.029	8.259	3,459,142	8.0877	-0.56%
2017-06-30	10.68	10.66	10.68	10.60	10.68	387,000	4,114,104	10.631	8.167	8.152	8.167	8.106	8.167	506,082	8.1293	-0.19%
2017-06-29	10.70	10.66	10.70	10.64	10.74	806,200	8,620,348	10.693	8.182	8.152	8.182	8.136	8.213	1,054,272	8.1766	0.00%
2017-06-28	10.70	10.68	10.70	10.66	10.76	492,200	5,258,592	10.684	8.182	8.167	8.182	8.152	8.228	643,652	8.1699	-0.56%
2017-06-27	10.76	10.70	10.76	10.70	10.82	1,125,000	12,072,572	10.731	8.228	8.182	8.228	8.182	8.274	1,471,168	8.2061	-0.19%
2017-06-26	10.78	10.72	10.78	10.70	11.08	3,625,200	39,051,876	10.772	8.243	8.198	8.243	8.182	8.473	4,740,693	8.2376	-2.00%
2017-06-23	11.00	10.94	11.00	10.88	11.10	708,000	7,766,944	10.970	8.412	8.366	8.412	8.320	8.488	925,855	8.3889	-0.90%
2017-06-22	11.10	10.98	11.10	10.94	11.20	734,400	8,080,688	11.003	8.488	8.396	8.488	8.366	8.565	960,379	8.4141	0.91%
2017-06-21	11.00	10.96	11.00	10.94	11.02	350,600	3,854,436	10.994	8.412	8.381	8.412	8.366	8.427	458,481	8.4070	0.55%
2017-06-20	10.94	10.94	10.96	10.90	10.98	414,100	4,532,042	10.944	8.366	8.366	8.381	8.335	8.396	541,521	8.3691	0.37%
2017-06-19	10.90	10.90	10.96	10.84	10.98	339,600	3,711,448	10.929	8.335	8.335	8.381	8.289	8.396	444,097	8.3573	-0.73%
2017-06-16	10.98	10.90	10.98	10.90	11.00	445,400	4,889,676	10.978	8.396	8.335	8.396	8.335	8.412	582,452	8.3950	0.00%
2017-06-15	10.98	10.90	10.98	10.90	11.04	269,600	2,958,404	10.973	8.396	8.335	8.396	8.335	8.442	352,557	8.3913	-0.54%
2017-06-14	11.04	11.00	11.04	10.94	11.06	498,958	5,477,315	10.978	8.442	8.412	8.442	8.366	8.458	652,490	8.3945	0.36%
2017-06-13	11.00	10.98	11.00	10.92	11.10	140,800	1,549,572	11.006	8.412	8.396	8.412	8.351	8.488	184,125	8.4159	0.73%
2017-06-12	10.92	10.92	10.98	10.90	11.18	550,000	6,042,480	10.986	8.351	8.351	8.396	8.335	8.549	719,238	8.4012	-2.33%
2017-06-09	11.18	11.14	11.26	11.14	11.28	332,400	3,726,804	11.212	8.549	8.519	8.611	8.519	8.626	434,681	8.5736	-0.36%
2017-06-08	11.22	11.18	11.24	11.04	11.24	159,200	1,773,280	11.139	8.580	8.549	8.595	8.442	8.595	208,187	8.5177	0.72%
2017-06-07	11.14	11.14	11.16	11.06	11.16	170,400	1,896,884	11.132	8.519	8.519	8.534	8.458	8.534	222,833	8.5126	2.08%
2017-06-06	11.14	11.12	11.14	11.10	11.28	208,800	2,328,628	11.152	8.345	8.330	8.345	8.315	8.450	278,722	8.3547	-0.54%
2017-06-05	11.20	11.12	11.20	11.10	11.30	213,800	2,381,344	11.138	8.390	8.330	8.390	8.315	8.465	285,396	8.3440	-0.71%
2017-06-02	11.28	11.26	11.30	11.14	11.30	107,000	1,207,316	11.283	8.450	8.435	8.465	8.345	8.465	142,831	8.4527	0.18%
2017-06-01	11.26	11.24	11.26	11.10	11.42	143,600	1,615,072	11.247	8.435	8.420	8.435	8.315	8.555	191,688	8.4255	0.54%
2017-05-31	11.20	11.22	11.28	11.18	11.36	196,000	2,206,968	11.260	8.390	8.405	8.450	8.375	8.510	261,635	8.4353	-0.88%
2017-05-29	11.30	11.28	11.30	11.18	11.50	15,600	175,652	11.260	8.465	8.450	8.465	8.375	8.615	20,824	8.4351	-1.05%
2017-05-26	11.42	11.40	11.42	11.36	11.58	55,200	633,772	11.481	8.555	8.540	8.555	8.510	8.675	73,685	8.6011	0.71%
2017-05-25	11.34	11.34	11.48	11.16	11.44	114,400	1,295,100	11.321	8.495	8.495	8.600	8.360	8.570	152,710	8.4808	1.98%
2017-05-24	11.12	11.08	11.12	11.04	11.16	190,000	2,110,928	11.110	8.330	8.300	8.330	8.270	8.360	253,626	8.3230	-0.36%
2017-05-23	11.16	11.08	11.16	11.04	11.18	282,000	3,126,980	11.089	8.360	8.300	8.360	8.270	8.375	376,434	8.3068	0.72%
2017-05-22	11.08	11.06	11.08	11.04	11.22	26,000	288,380	11.092	8.300	8.285	8.300	8.270	8.405	34,707	8.3091	0.54%
2017-05-19	11.02	11.02	11.10	11.00	11.18	76,600	847,828	11.068	8.255	8.255	8.315	8.240	8.375	102,251	8.2916	-1.25%
2017-05-18	11.16	11.14	11.16	11.14	11.28	42,200	471,940	11.183	8.360	8.345	8.360	8.345	8.450	56,332	8.3779	-1.41%
2017-05-17	11.32	11.22	11.34	11.20	11.38	91,000	1,032,012	11.341	8.480	8.405	8.495	8.390	8.525	121,474	8.4958	0.00%
2017-05-16	11.32	11.22	11.32	11.16	11.38	131,000	1,475,892	11.266	8.480	8.405	8.480	8.360	8.525	174,868	8.4400	0.89%
2017-05-15	11.22	11.12	11.22	11.06	11.22	115,400	1,286,692	11.150	8.405	8.330	8.405	8.285	8.405	154,044	8.3527	1.45%
2017-05-12	11.06	11.06	11.08	11.00	11.08	60,400	667,748	11.055	8.285	8.285	8.300	8.240	8.300	80,626	8.2820	0.55%
2017-05-11	11.00	11.00	11.02	10.98	11.10	219,400	2,416,988	11.016	8.240	8.240	8.255	8.225	8.315	292,871	8.2527	-0.54%
2017-05-10	11.06	11.00	11.06	11.00	11.18	151,200	1,676,800	11.090	8.285	8.240	8.285	8.240	8.375	201,833	8.3079	0.55%
2017-05-09	11.00	10.98	11.00	10.96	11.08	386,200	4,253,472	11.014	8.240	8.225	8.240	8.211	8.300	515,528	8.2507	0.00%
2017-05-08	11.00	11.00	11.02	10.90	11.06	144,400	1,589,680	11.009	8.240	8.240	8.255	8.166	8.285	192,756	8.2471	-0.36%
2017-05-05	11.04	11.02	11.06	10.98	11.10	977,600	10,778,540	11.026	8.270	8.255	8.285	8.225	8.315	1,304,973	8.2596	-1.25%
2017-05-04	11.18	11.00	11.18	10.98	11.24	916,600	10,186,614	11.114	8.375	8.240	8.375	8.225	8.420	1,223,545	8.3255	-0.36%
2017-05-02	11.22	11.20	11.22	10.80	11.60	1,047,000	11,759,840	11.232	8.405	8.390	8.405	8.091	8.690	1,397,613	8.4142	-2.60%
2017-04-28	11.52	11.50	11.54	11.52	11.70	430,000	4,967,260	11.552	8.630	8.615	8.645	8.630	8.765	573,996	8.6538	-0.35%
2017-04-27	11.56	11.54	11.56	11.48	11.58	419,700	4,842,894	11.539	8.660	8.645	8.660	8.600	8.675	560,247	8.6442	0.00%
2017-04-26	11.56	11.54	11.56	11.48	11.70	635,000	7,344,348	11.566	8.660	8.645	8.660	8.600	8.765	847,645	8.6644	-0.52%
2017-04-25	11.62	11.58	11.62	11.54	11.76	608,200	7,050,628	11.593	8.705	8.675	8.705	8.645	8.810	811,870	8.6844	0.35%
2017-04-24	11.58	11.54	11.58	11.54	11.74	110,600	1,281,636	11.588	8.675	8.645	8.675	8.645	8.795	147,637	8.6810	-0.34%
2017-04-21	11.62	11.62	11.66	11.56	11.70	163,600	1,900,344	11.616	8.705	8.705	8.735	8.660	8.765	218,385	8.7018	0.35%
2017-04-20	11.58	11.58	11.60	11.56	11.84	488,600	5,668,138	11.601	8.675	8.675	8.690	8.660	8.870	652,219	8.6905	-1.36%
2017-04-19	11.74	11.72	11.74	11.48	11.98	227,600	2,667,132	11.719	8.795	8.780	8.795	8.600	8.975	303,817	8.7787	-0.51%
2017-04-18	11.80	11.80	11.82	11.80	11.92	220,200	2,608,736	11.847	8.840	8.840	8.855	8.840	8.930	293,939	8.8751	-0.67%
2017-04-13	11.88	11.84	11.88	11.84	11.96	260,800	3,097,524	11.877	8.900	8.870	8.900	8.870	8.960	348,135	8.8975	-0.17%
2017-04-12	11.90	11.86	11.92	11.86	11.94	312,200	3,716,004	11.903	8.915	8.885	8.930	8.885	8.945	416,748	8.9167	0.00%
2017-04-11	11.90	11.88	11.90	11.86	11.98	438,200	5,220,500	11.914	8.915	8.900	8.915	8.885	8.975	584,942	8.9248	-0.67%
2017-04-10	11.98	11.96	11.98	11.94	11.98	51,000	610,364	11.968	8.975	8.960	8.975	8.945	8.975	68,079	8.9656	0.17%
2017-04-07	11.96	11.96	11.98	11.90	12.00	293,000	3,504,998	11.963	8.960	8.960	8.975	8.915	8.990	391,118	8.9615	-0.33%
2017-04-06	12.00	11.94	12.00	11.96	12.00	80,400	962,827	11.976	8.990	8.945	8.990	8.960	8.990	107,324	8.9712	0.00%
2017-04-05	12.00	11.98	12.00	11.96	12.02	564,600	6,767,804	11.987	8.990	8.975	8.990	8.960	9.005	753,670	8.9798	0.33%
2017-04-03	11.96	11.94	11.98	11.92	11.96	48,200	576,080	11.952	8.960	8.945	8.975	8.930	8.960	64,341	8.9536	0.00%
2017-03-31	11.96	11.92	11.96	11.92	12.10	126,200	1,509,200	11.959	8.960	8.930	8.960	8.930	9.065	168,461	8.9587	0.00%
2017-03-30	11.96	11.96	12.00	11.94	12.00	144,600	1,731,564	11.975	8.960	8.960	8.990	8.945	8.990	193,023	8.9708	-0.33%
2017-03-29	12.00	11.98	12.00	11.98	12.02	157,400	1,888,288	11.997	8.990	8.975	8.990	8.975	9.005	210,109	8.9872	-0.66%
2017-03-28	12.08	12.00	12.08	11.98	12.16	249,400	2,996,616	12.015	9.050	8.990	9.050	8.975	9.109	332,918	9.0011	0.00%
2017-03-27	12.08	12.02	12.08	12.02	12.22	178,400	2,167,880	12.152	9.050	9.005	9.050	9.005	9.154	238,141	9.1033	-0.49%
2017-03-24	12.14	12.14	12.18	12.08	12.18	16,000	194,308	12.144	9.094	9.094	9.124	9.050	9.124	21,358	9.0977	0.66%
2017-03-23	12.06	12.06	12.10	12.06	12.18	271,000	3,292,278	12.149	9.035	9.035	9.065	9.035	9.124	361,751	9.1010	0.17%
2017-03-22	12.04	12.04	12.08	12.00	12.16	227,600	2,747,908	12.073	9.020	9.020	9.050	8.990	9.109	303,817	9.0446	-1.15%
2017-03-21	12.18	12.14	12.18	12.00	12.18	328,000	3,968,620	12.100	9.124	9.094	9.124	8.990	9.124	437,839	9.0641	1.50%
2017-03-20	12.00	11.98	12.00	12.00	12.22	465,200	5,623,908	12.089	8.990	8.975	8.990	8.990	9.154	620,983	9.0565	-0.33%
2017-03-17	12.04	12.02	12.04	12.04	12.38	3,942,925	47,565,578	12.064	9.020	9.005	9.020	9.020	9.274	5,263,307	9.0372	-1.79%
2017-03-16	12.26	12.26	12.30	12.12	12.30	748,600	9,146,588	12.218	9.184	9.184	9.214	9.080	9.214	999,287	9.1531	0.99%
2017-03-15	12.14	12.08	12.14	11.90	12.30	510,800	6,184,804	12.108	9.094	9.050	9.094	8.915	9.214	681,854	9.0706	-1.30%
2017-03-14	12.30	12.28	12.30	12.20	12.30	309,600	3,795,894	12.261	9.214	9.199	9.214	9.139	9.214	413,277	9.1849	0.49%
2017-03-13	12.24	12.24	12.26	12.24	12.48	375,589	4,629,150	12.325	9.169	9.169	9.184	9.169	9.349	501,364	9.2331	-0.49%
2017-03-10	12.30	12.28	12.30	12.22	12.46	622,600	7,671,728	12.322	9.214	9.199	9.214	9.154	9.334	831,092	9.2309	0.00%
2017-03-09	12.30	12.30	12.32	12.28	12.44	174,000	2,148,500	12.348	9.214	9.214	9.229	9.199	9.319	232,268	9.2501	-0.97%
2017-03-08	12.42	12.42	12.46	12.40	12.60	189,400	2,362,116	12.472	9.304	9.304	9.334	9.289	9.439	252,825	9.3429	-0.48%
2017-03-07	12.48	12.48	12.50	12.44	12.66	410,000	5,130,744	12.514	9.349	9.349	9.364	9.319	9.484	547,298	9.3747	-0.79%
2017-03-06	12.58	12.56	12.58	12.56	12.80	249,600	3,145,984	12.604	9.424	9.409	9.424	9.409	9.589	333,184	9.4422	-1.87%
2017-03-03	12.82	12.64	12.82	12.58	12.82	432,775	5,532,590	12.784	9.604	9.469	9.604	9.424	9.604	577,700	9.5769	0.16%
2017-03-02	12.80	12.74	12.80	12.74	12.84	1,285,400	16,457,398	12.803	9.589	9.544	9.589	9.544	9.619	1,715,847	9.5914	0.31%
2017-03-01	12.76	12.74	12.76	12.54	12.84	728,400	9,287,096	12.750	9.559	9.544	9.559	9.394	9.619	972,322	9.5515	1.11%
2017-02-28	12.62	12.62	12.64	12.60	12.78	67,000	846,868	12.640	9.454	9.454	9.469	9.439	9.574	89,437	9.4689	-0.94%
2017-02-27	12.74	12.70	12.74	12.68	12.74	167,200	2,126,412	12.718	9.544	9.514	9.544	9.499	9.544	223,191	9.5273	0.31%
2017-02-24	12.70	12.70	12.74	12.64	12.82	275,000	3,503,992	12.742	9.514	9.514	9.544	9.469	9.604	367,090	9.5453	-0.47%
2017-02-23	12.76	12.74	12.76	12.74	12.84	253,400	3,246,280	12.811	9.559	9.544	9.559	9.544	9.619	338,257	9.5971	-0.47%
2017-02-22	12.82	12.80	12.82	12.70	12.84	1,852,000	23,714,024	12.805	9.604	9.589	9.604	9.514	9.619	2,472,186	9.5923	0.94%
2017-02-21	12.70	12.68	12.70	12.62	12.72	516,000	6,548,436	12.691	9.514	9.499	9.514	9.454	9.529	688,795	9.5071	0.47%
2017-02-20	12.64	12.62	12.64	12.60	12.70	84,400	1,066,220	12.633	9.469	9.454	9.469	9.439	9.514	112,663	9.4638	-0.16%
2017-02-17	12.66	12.62	12.66	12.60	12.76	987,600	12,521,172	12.678	9.484	9.454	9.484	9.439	9.559	1,318,321	9.4978	0.32%
2017-02-16	12.62	12.58	12.64	12.56	12.64	149,200	1,882,976	12.621	9.454	9.424	9.469	9.409	9.469	199,163	9.4544	0.00%
2017-02-15	12.62	12.58	12.64	12.50	12.72	473,600	5,996,236	12.661	9.454	9.424	9.469	9.364	9.529	632,196	9.4848	1.12%
2017-02-14	12.48	12.48	12.52	12.44	12.54	57,000	713,248	12.513	9.349	9.349	9.379	9.319	9.394	76,088	9.3740	-0.48%
2017-02-13	12.54	12.54	12.56	12.48	12.60	399,000	4,994,348	12.517	9.394	9.394	9.409	9.349	9.439	532,615	9.3770	-0.48%
2017-02-10	12.60	12.60	12.62	12.46	12.64	214,800	2,700,048	12.570	9.439	9.439	9.454	9.334	9.469	286,731	9.4167	0.00%
2017-02-09	12.60	12.48	12.60	12.36	12.70	800,000	10,053,658	12.567	9.439	9.349	9.439	9.259	9.514	1,067,899	9.4144	-0.94%
2017-02-08	12.72	12.64	12.72	12.24	12.76	607,400	7,665,792	12.621	9.529	9.469	9.529	9.169	9.559	810,802	9.4546	2.42%
2017-02-07	12.42	12.42	12.44	12.20	12.50	239,000	2,950,796	12.346	9.304	9.304	9.319	9.139	9.364	319,035	9.2491	-0.64%
2017-02-06	12.50	12.44	12.50	12.38	12.56	40,400	501,600	12.416	9.364	9.319	9.364	9.274	9.409	53,929	9.3011	0.16%
2017-02-03	12.48	12.40	12.48	12.38	12.50	51,000	634,642	12.444	9.349	9.289	9.349	9.274	9.364	68,079	9.3222	0.00%
2017-02-02	12.48	12.46	12.48	12.46	12.50	42,800	534,040	12.478	9.349	9.334	9.349	9.334	9.364	57,133	9.3474	-0.16%
2017-02-01	12.50	12.46	12.50	12.40	12.62	15,200	189,100	12.441	9.364	9.334	9.364	9.289	9.454	20,290	9.3198	-1.26%
2017-01-27	12.66	12.48	12.66	12.42	12.66	57,400	716,544	12.483	9.484	9.349	9.484	9.304	9.484	76,622	9.3517	-0.31%
2017-01-26	12.70	12.60	12.70	12.44	12.70	434,600	5,494,112	12.642	9.514	9.439	9.514	9.319	9.514	580,136	9.4704	1.60%
2017-01-25	12.50	12.48	12.50	12.46	12.62	17,000	212,152	12.480	9.364	9.349	9.364	9.334	9.454	22,693	9.3488	-0.79%
2017-01-24	12.60	12.52	12.60	12.48	12.70	126,800	1,605,168	12.659	9.439	9.379	9.439	9.349	9.514	169,262	9.4833	-0.63%
2017-01-23	12.68	12.62	12.68	12.54	12.68	214,600	2,715,688	12.655	9.499	9.454	9.499	9.394	9.499	286,464	9.4800	-0.16%
2017-01-20	12.70	12.60	12.70	12.54	12.70	254,200	3,213,504	12.642	9.514	9.439	9.514	9.394	9.514	339,325	9.4703	0.16%
2017-01-19	12.68	12.62	12.68	12.44	12.70	498,200	6,312,940	12.672	9.499	9.454	9.499	9.319	9.514	665,034	9.4927	0.79%
2017-01-18	12.58	12.56	12.58	12.54	12.64	124,600	1,567,460	12.580	9.424	9.409	9.424	9.394	9.469	166,325	9.4241	-0.47%
2017-01-17	12.64	12.60	12.68	12.42	12.70	319,200	4,036,634	12.646	9.469	9.439	9.499	9.304	9.514	426,092	9.4736	-0.16%
2017-01-16	12.66	12.54	12.66	12.36	12.68	476,800	5,964,424	12.509	9.484	9.394	9.484	9.259	9.499	636,468	9.3711	0.00%
2017-01-13	12.66	12.58	12.66	12.46	12.68	534,600	6,740,324	12.608	9.484	9.424	9.484	9.334	9.499	713,624	9.4452	0.48%
2017-01-12	12.60	12.60	12.64	12.50	12.70	1,096,400	13,834,552	12.618	9.439	9.439	9.469	9.364	9.514	1,463,556	9.4527	0.00%
2017-01-11	12.60	12.60	12.68	12.50	12.70	486,600	6,153,698	12.646	9.439	9.439	9.499	9.364	9.514	649,550	9.4738	0.32%
2017-01-10	12.56	12.54	12.66	12.48	12.70	652,000	8,214,344	12.599	9.409	9.394	9.484	9.349	9.514	870,338	9.4381	1.13%
2017-01-09	12.42	12.42	12.48	12.32	12.50	127,400	1,582,428	12.421	9.304	9.304	9.349	9.229	9.364	170,063	9.3050	-0.80%
2017-01-06	12.52	12.50	12.52	12.40	12.52	443,600	5,541,004	12.491	9.379	9.364	9.379	9.289	9.379	592,150	9.3574	0.16%
2017-01-05	12.50	12.50	12.52	12.40	12.58	468,600	5,852,288	12.489	9.364	9.364	9.379	9.289	9.424	625,522	9.3558	0.00%
2017-01-04	12.50	12.44	12.50	12.38	12.56	895,200	11,164,856	12.472	9.364	9.319	9.364	9.274	9.409	1,194,979	9.3431	0.00%
2017-01-03	12.50	12.50	12.52	12.40	12.70	793,600	9,899,024	12.474	9.364	9.364	9.379	9.289	9.514	1,059,356	9.3444	-1.42%
2016-12-30	12.68	12.68	12.70	12.42	12.70	1,687,400	21,327,580	12.639	9.499	9.499	9.514	9.304	9.514	2,252,466	9.4685	1.44%
2016-12-29	12.50	12.50	12.52	12.40	12.60	341,200	4,258,560	12.481	9.364	9.364	9.379	9.289	9.439	455,459	9.3500	-1.42%
2016-12-28	12.68	12.68	12.70	12.26	12.70	2,498,000	31,547,340	12.629	9.499	9.499	9.514	9.184	9.514	3,334,515	9.4608	2.59%
2016-12-23	12.36	12.36	12.48	12.20	12.60	1,503,200	18,690,724	12.434	9.259	9.259	9.349	9.139	9.439	2,006,582	9.3147	-1.90%
2016-12-22	12.60	12.46	12.60	12.22	12.62	1,304,600	16,234,036	12.444	9.439	9.334	9.439	9.154	9.454	1,741,476	9.3220	0.32%
2016-12-21	12.56	12.40	12.56	12.26	12.56	2,779,800	34,661,924	12.469	9.409	9.289	9.409	9.184	9.409	3,710,682	9.3411	1.78%
2016-12-20	12.34	12.34	12.40	12.16	12.50	3,308,600	41,187,028	12.449	9.244	9.244	9.289	9.109	9.364	4,416,563	9.3256	-0.32%
2016-12-19	12.38	12.38	12.40	12.14	12.50	1,608,800	19,915,202	12.379	9.274	9.274	9.289	9.094	9.364	2,147,545	9.2735	0.00%
2016-12-16	12.38	12.38	12.48	12.12	12.50	2,498,000	30,829,752	12.342	9.274	9.274	9.349	9.080	9.364	3,334,515	9.2456	1.98%
2016-12-15	12.14	12.20	12.26	11.96	12.28	1,582,000	19,228,012	12.154	9.094	9.139	9.184	8.960	9.199	2,111,770	9.1052	-1.30%
2016-12-14	12.30	12.30	12.36	11.80	12.30	5,373,400	65,425,720	12.176	9.214	9.214	9.259	8.840	9.214	7,172,811	9.1214	3.71%
2016-12-13	11.86	11.86	11.98	11.52	12.00	1,396,400	16,655,868	11.928	8.885	8.885	8.975	8.630	8.990	1,864,018	8.9355	1.72%
2016-12-12	11.66	11.56	11.66	11.50	11.82	667,450	7,746,639	11.606	8.735	8.660	8.735	8.615	8.855	890,962	8.6947	-0.68%
2016-12-09	11.74	11.74	11.80	11.72	11.92	767,800	9,102,900	11.856	8.795	8.795	8.840	8.780	8.930	1,024,916	8.8816	-1.51%
2016-12-08	11.92	11.88	11.92	11.88	12.04	582,200	6,955,640	11.947	8.930	8.900	8.930	8.900	9.020	777,164	8.9500	-0.17%
2016-12-07	11.94	11.94	11.96	11.88	11.96	96,800	1,156,140	11.944	8.945	8.945	8.960	8.900	8.960	129,216	8.9474	0.51%
2016-12-06	11.88	11.88	11.90	11.76	11.98	256,550	3,033,546	11.824	8.900	8.900	8.915	8.810	8.975	342,462	8.8581	0.68%
2016-12-05	11.80	11.78	11.80	11.78	12.30	516,000	6,164,484	11.947	8.840	8.825	8.840	8.825	9.214	688,795	8.9497	-1.67%
2016-12-02	12.00	12.00	12.02	11.80	12.20	1,213,400	14,524,224	11.970	8.990	8.990	9.005	8.840	9.139	1,619,736	8.9670	-1.15%
2016-12-01	12.14	12.12	12.16	12.08	12.22	552,400	6,705,040	12.138	9.094	9.080	9.109	9.050	9.154	737,384	9.0930	0.50%
2016-11-30	12.08	12.08	12.14	12.02	12.30	379,600	4,608,140	12.140	9.050	9.050	9.094	9.005	9.214	506,718	9.0941	-0.98%
2016-11-29	12.20	12.16	12.18	12.16	12.40	332,000	4,064,680	12.243	9.139	9.109	9.124	9.109	9.289	443,178	9.1717	-0.81%
2016-11-28	12.30	12.28	12.30	12.20	12.50	1,002,800	12,354,868	12.320	9.214	9.199	9.214	9.139	9.364	1,338,611	9.2296	-0.81%
2016-11-25	12.40	12.40	12.42	12.30	12.48	798,000	9,902,668	12.409	9.289	9.289	9.304	9.214	9.349	1,065,229	9.2963	-0.16%
2016-11-24	12.42	12.38	12.42	12.18	12.42	901,600	11,124,468	12.339	9.304	9.274	9.304	9.124	9.304	1,203,522	9.2433	1.64%
2016-11-23	12.22	12.18	12.22	12.14	12.24	522,600	6,380,224	12.209	9.154	9.124	9.154	9.094	9.169	697,605	9.1459	0.33%
2016-11-22	12.18	12.16	12.18	12.06	12.22	1,645,000	20,009,088	12.164	9.124	9.109	9.124	9.035	9.154	2,195,867	9.1122	0.16%
2016-11-21	12.16	12.14	12.16	11.98	12.18	671,000	8,119,612	12.101	9.109	9.094	9.109	8.975	9.124	895,700	9.0651	1.16%
2016-11-18	12.02	12.00	12.02	11.94	12.10	373,000	4,475,296	11.998	9.005	8.990	9.005	8.945	9.065	497,908	8.9882	0.17%
2016-11-17	12.00	12.00	12.06	11.96	12.20	877,600	10,568,320	12.042	8.990	8.990	9.035	8.960	9.139	1,171,485	9.0213	-0.66%
2016-11-16	12.08	12.08	12.10	12.02	12.24	410,000	4,987,620	12.165	9.050	9.050	9.065	9.005	9.169	547,298	9.1132	-0.82%
2016-11-15	12.18	12.10	12.18	12.10	12.26	91,200	1,110,552	12.177	9.124	9.065	9.124	9.065	9.184	121,740	9.1223	0.33%
2016-11-14	12.14	12.12	12.14	11.86	12.24	1,441,400	17,518,304	12.154	9.094	9.080	9.094	8.885	9.169	1,924,087	9.1047	1.68%
2016-11-11	11.94	11.92	11.96	11.74	12.00	898,800	10,696,176	11.901	8.945	8.930	8.960	8.795	8.990	1,199,785	8.9151	1.53%
2016-11-10	11.76	11.72	11.76	11.68	11.80	549,000	6,460,276	11.767	8.810	8.780	8.810	8.750	8.840	732,846	8.8153	1.73%
2016-11-09	11.56	11.56	11.66	11.44	11.80	977,000	11,312,016	11.578	8.660	8.660	8.735	8.570	8.840	1,304,172	8.6737	-1.87%
2016-11-08	11.78	11.76	11.78	11.66	11.82	331,800	3,907,384	11.776	8.825	8.810	8.825	8.735	8.855	442,911	8.8220	1.03%
2016-11-07	11.66	11.68	11.70	11.56	11.90	424,800	4,959,076	11.674	8.735	8.750	8.765	8.660	8.915	567,054	8.7453	-0.17%
2016-11-04	11.68	11.68	11.70	11.54	11.72	400,600	4,686,080	11.698	8.750	8.750	8.765	8.645	8.780	534,750	8.7631	1.04%
2016-11-03	11.56	11.56	11.60	11.54	11.70	441,600	5,152,152	11.667	8.660	8.660	8.690	8.645	8.765	589,480	8.7402	-0.17%
2016-11-02	11.58	11.54	11.60	11.42	11.66	509,800	5,902,960	11.579	8.675	8.645	8.690	8.555	8.735	680,519	8.6742	-1.19%
2016-11-01	11.72	11.72	11.74	11.62	11.80	91,600	1,072,808	11.712	8.780	8.780	8.795	8.705	8.840	122,274	8.7738	0.51%
2016-10-31	11.66	11.66	11.70	11.54	11.70	307,000	3,573,540	11.640	8.735	8.735	8.765	8.645	8.765	409,806	8.7201	-0.17%
2016-10-28	11.68	11.66	11.70	11.66	11.78	278,800	3,278,304	11.759	8.750	8.735	8.765	8.735	8.825	372,163	8.8088	-0.17%
2016-10-27	11.70	11.68	11.70	11.64	11.80	643,200	7,528,464	11.705	8.765	8.750	8.765	8.720	8.840	858,591	8.7684	-0.51%
2016-10-26	11.76	11.76	11.80	11.70	11.82	395,000	4,648,168	11.768	8.810	8.810	8.840	8.765	8.855	527,275	8.8155	0.34%
2016-10-25	11.72	11.72	11.74	11.66	11.84	680,800	7,988,784	11.734	8.780	8.780	8.795	8.735	8.870	908,782	8.7906	-0.85%
2016-10-24	11.82	11.82	11.84	11.68	11.90	1,234,600	14,609,756	11.834	8.855	8.855	8.870	8.750	8.915	1,648,035	8.8650	1.03%
2016-10-20	11.70	11.70	11.76	11.62	11.86	663,000	7,796,724	11.760	8.765	8.765	8.810	8.705	8.885	885,021	8.8096	0.52%
2016-10-19	11.64	11.66	11.74	11.58	11.80	773,200	9,024,836	11.672	8.720	8.735	8.795	8.675	8.840	1,032,124	8.7439	0.00%
2016-10-18	11.64	11.64	11.66	11.46	11.66	1,373,200	15,908,004	11.585	8.720	8.720	8.735	8.585	8.735	1,833,049	8.6784	1.57%
2016-10-17	11.46	11.46	11.48	11.44	11.70	607,200	7,000,572	11.529	8.585	8.585	8.600	8.570	8.765	810,535	8.6370	0.17%
2016-10-14	11.44	11.42	11.44	11.38	11.60	477,600	5,470,276	11.454	8.570	8.555	8.570	8.525	8.690	637,536	8.5803	-0.17%
2016-10-13	11.46	11.44	11.46	11.46	11.54	942,970	10,842,450	11.498	8.585	8.570	8.585	8.585	8.645	1,258,746	8.6137	-1.38%
2016-10-12	11.62	11.56	11.62	11.60	11.68	254,600	2,959,956	11.626	8.705	8.660	8.705	8.690	8.750	339,859	8.7094	-1.36%
2016-10-11	11.78	11.74	11.78	11.62	11.96	608,800	7,168,444	11.775	8.825	8.795	8.825	8.705	8.960	812,671	8.8208	-0.17%
2016-10-07	11.80	11.78	11.80	11.58	11.86	428,000	5,053,532	11.807	8.840	8.825	8.840	8.675	8.885	571,326	8.8453	1.37%
2016-10-06	11.64	11.62	11.64	11.50	11.78	694,000	8,076,724	11.638	8.720	8.705	8.720	8.615	8.825	926,402	8.7184	0.87%
2016-10-05	11.54	11.52	11.54	11.40	11.90	939,200	10,818,348	11.519	8.645	8.630	8.645	8.540	8.915	1,253,713	8.6290	0.17%
2016-10-04	11.52	11.50	11.54	11.50	11.62	316,400	3,657,660	11.560	8.630	8.615	8.645	8.615	8.705	422,354	8.6602	-0.69%
2016-10-03	11.60	11.60	11.62	11.60	11.70	205,600	2,395,264	11.650	8.690	8.690	8.705	8.690	8.765	274,450	8.7275	0.52%
2016-09-30	11.54	11.56	11.60	11.54	11.80	1,451,200	16,892,936	11.641	8.645	8.660	8.690	8.645	8.840	1,937,169	8.7204	-2.20%
2016-09-29	11.80	11.76	11.80	11.72	11.86	541,600	6,394,164	11.806	8.840	8.810	8.840	8.780	8.885	722,968	8.8443	1.03%
2016-09-28	11.68	11.64	11.68	11.60	11.88	1,075,400	12,582,828	11.701	8.750	8.720	8.750	8.690	8.900	1,435,523	8.7653	-1.85%
2016-09-27	11.90	11.90	11.92	11.78	11.92	936,400	11,115,348	11.870	8.915	8.915	8.930	8.825	8.930	1,249,976	8.8925	-0.17%
2016-09-26	11.92	11.92	12.00	11.92	12.26	1,095,400	13,218,820	12.068	8.930	8.930	8.990	8.930	9.184	1,462,221	9.0402	-2.77%
2016-09-23	12.26	12.28	12.30	12.24	12.46	943,686	11,684,752	12.382	9.184	9.199	9.214	9.169	9.334	1,259,702	9.2758	-1.13%
2016-09-22	12.40	12.38	12.40	12.38	12.58	1,229,400	15,361,384	12.495	9.289	9.274	9.289	9.274	9.424	1,641,094	9.3605	-0.64%
2016-09-21	12.48	12.46	12.50	12.44	12.64	489,000	6,128,516	12.533	9.349	9.334	9.364	9.319	9.469	652,753	9.3887	0.00%
2016-09-20	12.48	12.44	12.48	12.24	12.58	750,000	9,354,988	12.473	9.349	9.319	9.349	9.169	9.424	1,001,155	9.3442	-0.79%
2016-09-19	12.58	12.56	12.58	12.50	12.58	258,674	3,240,947	12.529	9.424	9.409	9.424	9.364	9.424	345,297	9.3860	0.00%
2016-09-15	12.58	12.56	12.58	12.50	12.58	305,600	3,831,428	12.537	9.424	9.409	9.424	9.364	9.424	407,937	9.3922	0.64%
2016-09-14	12.50	12.50	12.52	12.50	12.62	286,200	3,585,384	12.528	9.364	9.364	9.379	9.364	9.454	382,041	9.3848	-0.16%
2016-09-13	12.52	12.52	12.54	12.52	12.76	760,800	9,602,548	12.622	9.379	9.379	9.394	9.379	9.559	1,015,572	9.4553	0.00%
2016-09-12	12.52	12.52	12.54	12.52	12.72	1,838,800	23,135,732	12.582	9.379	9.379	9.394	9.379	9.529	2,454,566	9.4256	-2.80%
2016-09-09	12.88	12.88	12.90	12.56	13.08	9,181,800	117,686,882	12.817	9.649	9.649	9.664	9.409	9.799	12,256,544	9.6020	3.04%
2016-09-08	12.50	12.50	12.62	12.50	12.66	3,901,400	48,827,000	12.515	9.364	9.364	9.454	9.364	9.484	5,207,877	9.3756	-0.32%
2016-09-07	12.54	12.54	12.56	12.54	12.70	4,053,200	51,067,538	12.599	9.394	9.394	9.409	9.394	9.514	5,410,510	9.4386	-0.79%
2016-09-06	12.64	12.62	12.64	12.54	12.72	600,000	7,566,980	12.612	9.469	9.454	9.469	9.394	9.529	800,924	9.4478	0.48%
2016-09-05	12.58	12.52	12.58	12.52	12.68	1,664,600	20,978,388	12.603	9.424	9.379	9.424	9.379	9.499	2,222,031	9.4411	-0.32%
2016-09-02	12.62	12.60	12.64	12.54	12.66	1,135,400	14,274,820	12.573	9.454	9.439	9.469	9.394	9.484	1,515,616	9.4185	0.64%
2016-09-01	12.54	12.50	12.54	12.50	12.72	1,086,800	13,639,988	12.551	9.394	9.364	9.394	9.364	9.529	1,450,741	9.4021	-1.26%
2016-08-31	12.70	12.64	12.70	12.58	12.74	23,285,400	291,502,972	12.519	9.514	9.469	9.514	9.424	9.544	31,083,070	9.3782	0.63%
2016-08-30	12.62	12.60	12.62	12.48	12.62	836,800	10,514,252	12.565	9.454	9.439	9.454	9.349	9.454	1,117,022	9.4127	0.00%
2016-08-29	12.62	12.62	12.64	12.44	12.64	633,200	7,973,992	12.593	9.454	9.454	9.469	9.319	9.469	845,242	9.4340	0.48%
2016-08-26	12.56	12.54	12.56	12.46	12.66	1,078,400	13,570,432	12.584	9.409	9.394	9.409	9.334	9.484	1,439,528	9.4270	0.48%
2016-08-25	12.50	12.48	12.50	12.42	12.64	1,330,200	16,623,468	12.497	9.364	9.349	9.364	9.304	9.469	1,775,649	9.3619	0.64%
2016-08-24	12.42	12.42	12.44	12.42	12.46	2,958,200	36,761,340	12.427	9.304	9.304	9.319	9.304	9.334	3,948,824	9.3094	0.00%
2016-08-23	12.42	12.42	12.44	12.42	12.70	20,605,200	259,976,588	12.617	9.304	9.304	9.319	9.304	9.514	27,505,342	9.4519	-2.05%
2016-08-22	12.68	12.68	12.70	12.68	12.72	4,719,400	59,909,024	12.694	9.499	9.499	9.514	9.499	9.529	6,299,803	9.5097	0.00%
2016-08-19	12.68	12.68	12.70	12.68	12.70	23,347,200	296,079,668	12.682	9.499	9.499	9.514	9.499	9.514	31,165,565	9.5002	0.00%
2016-08-18	12.68	12.68	12.70	12.68	12.72	52,043,200	660,320,364	12.688	9.499	9.499	9.514	9.499	9.529	69,471,104	9.5050