Prices and Webb-site Total Returns

Luye Pharma Group Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02186	2014-07-09			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.700	2.690	2.700	2.630	2.720	16,615,500	44,489,382	2.6776	2.700	2.690	2.700	2.630	2.720	16,615,500	2.6776	0.75%
2026-02-02	0	2.680	2.670	2.680	2.640	2.780	19,205,500	51,586,342	2.6860	2.680	2.670	2.680	2.640	2.780	19,205,500	2.6860	-3.60%
2026-01-30	0	2.780	2.780	2.790	2.770	2.880	14,605,000	40,812,032	2.7944	2.780	2.780	2.790	2.770	2.880	14,605,000	2.7944	-2.11%
2026-01-29	0	2.840	2.840	2.850	2.810	2.880	12,474,000	35,337,140	2.8329	2.840	2.840	2.850	2.810	2.880	12,474,000	2.8329	-1.39%
2026-01-28	0	2.880	2.880	2.890	2.860	2.920	10,839,000	31,258,322	2.8839	2.880	2.880	2.890	2.860	2.920	10,839,000	2.8839	-0.69%
2026-01-27	0	2.900	2.890	2.900	2.850	2.910	11,482,000	33,071,857	2.8803	2.900	2.890	2.900	2.850	2.910	11,482,000	2.8803	1.05%
2026-01-26	0	2.870	2.870	2.880	2.850	2.930	17,497,500	50,192,236	2.8685	2.870	2.870	2.880	2.850	2.930	17,497,500	2.8685	-2.05%
2026-01-23	0	2.930	2.920	2.930	2.880	2.930	8,346,500	24,251,074	2.9055	2.930	2.920	2.930	2.880	2.930	8,346,500	2.9055	1.38%
2026-01-22	0	2.890	2.880	2.890	2.860	2.910	7,979,544	22,970,432	2.8787	2.890	2.880	2.890	2.860	2.910	7,979,544	2.8787	0.35%
2026-01-21	0	2.880	2.860	2.880	2.830	2.890	8,299,900	23,729,308	2.8590	2.880	2.860	2.880	2.830	2.890	8,299,900	2.8590	0.70%
2026-01-20	0	2.860	2.860	2.880	2.830	2.890	8,336,000	23,855,485	2.8617	2.860	2.860	2.880	2.830	2.890	8,336,000	2.8617	-0.69%
2026-01-19	0	2.880	2.870	2.880	2.850	2.940	13,735,500	39,507,465	2.8763	2.880	2.870	2.880	2.850	2.940	13,735,500	2.8763	-2.04%
2026-01-16	0	2.940	2.930	2.940	2.910	2.980	6,830,800	20,086,339	2.9406	2.940	2.930	2.940	2.910	2.980	6,830,800	2.9406	-1.01%
2026-01-15	0	2.970	2.960	2.970	2.920	3.040	18,311,300	54,164,120	2.9580	2.970	2.960	2.970	2.920	3.040	18,311,300	2.9580	-1.33%
2026-01-14	0	3.010	3.000	3.010	2.950	3.060	26,689,000	80,220,667	3.0058	3.010	3.000	3.010	2.950	3.060	26,689,000	3.0058	0.67%
2026-01-13	0	2.990	2.990	3.000	2.960	3.060	25,008,600	75,345,414	3.0128	2.990	2.990	3.000	2.960	3.060	25,008,600	3.0128	-0.99%
2026-01-09	0	3.020	3.020	3.030	2.960	3.060	21,421,500	64,606,985	3.0160	3.020	3.020	3.030	2.960	3.060	21,421,500	3.0160	2.37%
2026-01-08	0	2.950	2.940	2.950	2.920	2.960	14,899,200	43,866,310	2.9442	2.950	2.940	2.950	2.920	2.960	14,899,200	2.9442	-0.34%
2026-01-07	0	2.960	2.950	2.960	2.840	2.960	28,184,000	81,966,065	2.9082	2.960	2.950	2.960	2.840	2.960	28,184,000	2.9082	3.86%
2026-01-06	0	2.850	2.840	2.850	2.770	2.860	22,805,500	64,137,035	2.8123	2.850	2.840	2.850	2.770	2.860	22,805,500	2.8123	1.42%
2026-01-05	0	2.810	2.800	2.810	2.730	2.840	22,282,400	62,416,387	2.8012	2.810	2.800	2.810	2.730	2.840	22,282,400	2.8012	2.55%
2025-12-31	0	2.740	2.730	2.740	2.700	2.740	6,686,500	18,183,670	2.7195	2.740	2.730	2.740	2.700	2.740	6,686,500	2.7195	-0.36%
2025-12-30	0	2.750	2.740	2.750	2.710	2.770	14,479,000	39,584,830	2.7339	2.750	2.740	2.750	2.710	2.770	14,479,000	2.7339	-1.08%
2025-12-29	0	2.780	2.770	2.780	2.760	2.890	19,473,000	54,685,405	2.8083	2.780	2.770	2.780	2.760	2.890	19,473,000	2.8083	-1.77%
2025-12-24	0	2.830	2.830	2.840	2.820	2.900	7,350,000	20,998,535	2.8569	2.830	2.830	2.840	2.820	2.900	7,350,000	2.8569	-1.74%
2025-12-23	0	2.880	2.870	2.880	2.850	2.910	8,119,400	23,376,524	2.8791	2.880	2.870	2.880	2.850	2.910	8,119,400	2.8791	0.70%
2025-12-22	0	2.860	2.850	2.860	2.840	2.900	11,661,000	33,367,241	2.8614	2.860	2.850	2.860	2.840	2.900	11,661,000	2.8614	-0.69%
2025-12-19	0	2.880	2.870	2.880	2.830	2.930	13,438,000	38,730,295	2.8821	2.880	2.870	2.880	2.830	2.930	13,438,000	2.8821	1.77%
2025-12-18	0	2.830	2.820	2.830	2.790	2.860	6,675,500	18,876,515	2.8277	2.830	2.820	2.830	2.790	2.860	6,675,500	2.8277	0.00%
2025-12-17	0	2.830	2.820	2.830	2.790	2.840	7,559,000	21,335,477	2.8225	2.830	2.820	2.830	2.790	2.840	7,559,000	2.8225	0.35%
2025-12-16	0	2.820	2.820	2.830	2.750	2.840	16,136,000	45,114,999	2.7959	2.820	2.820	2.830	2.750	2.840	16,136,000	2.7959	-0.70%
2025-12-15	0	2.840	2.840	2.850	2.830	2.930	17,521,200	49,975,613	2.8523	2.840	2.840	2.850	2.830	2.930	17,521,200	2.8523	-3.40%
2025-12-12	0	2.940	2.930	2.940	2.850	2.940	23,454,500	67,862,887	2.8934	2.940	2.930	2.940	2.850	2.940	23,454,500	2.8934	2.08%
2025-12-11	0	2.880	2.870	2.880	2.860	2.970	23,914,500	69,337,768	2.8994	2.880	2.870	2.880	2.860	2.970	23,914,500	2.8994	-2.70%
2025-12-10	0	2.960	2.960	2.970	2.930	3.020	21,104,000	62,409,257	2.9572	2.960	2.960	2.970	2.930	3.020	21,104,000	2.9572	-1.99%
2025-12-09	0	3.020	3.010	3.020	2.960	3.060	17,420,500	52,443,778	3.0105	3.020	3.010	3.020	2.960	3.060	17,420,500	3.0105	-0.98%
2025-12-08	0	3.050	3.040	3.050	3.000	3.110	19,755,500	60,195,029	3.0470	3.050	3.040	3.050	3.000	3.110	19,755,500	3.0470	1.33%
2025-12-05	0	3.010	3.000	3.010	2.980	3.040	6,817,000	20,455,156	3.0006	3.010	3.000	3.010	2.980	3.040	6,817,000	3.0006	-0.99%
2025-12-04	0	3.040	3.040	3.050	2.980	3.050	9,261,500	27,949,536	3.0178	3.040	3.040	3.050	2.980	3.050	9,261,500	3.0178	1.00%
2025-12-03	0	3.010	3.000	3.010	2.990	3.050	13,359,000	40,214,575	3.0103	3.010	3.000	3.010	2.990	3.050	13,359,000	3.0103	-0.66%
2025-12-02	0	3.030	3.020	3.030	2.980	3.070	11,749,100	35,443,328	3.0167	3.030	3.020	3.030	2.980	3.070	11,749,100	3.0167	-1.30%
2025-12-01	0	3.070	3.060	3.070	3.040	3.090	10,530,700	32,196,057	3.0574	3.070	3.060	3.070	3.040	3.090	10,530,700	3.0574	-0.32%
2025-11-28	0	3.080	3.060	3.080	3.050	3.130	8,831,000	27,093,480	3.0680	3.080	3.060	3.080	3.050	3.130	8,831,000	3.0680	-0.96%
2025-11-27	0	3.110	3.100	3.110	3.090	3.180	9,583,500	29,839,525	3.1136	3.110	3.100	3.110	3.090	3.180	9,583,500	3.1136	0.00%
2025-11-26	0	3.110	3.110	3.120	3.100	3.220	17,988,500	56,962,297	3.1666	3.110	3.110	3.120	3.100	3.220	17,988,500	3.1666	0.00%
2025-11-25	0	3.110	3.100	3.110	3.020	3.110	16,817,125	51,927,067	3.0877	3.110	3.100	3.110	3.020	3.110	16,817,125	3.0877	3.32%
2025-11-24	0	3.010	3.000	3.010	2.950	3.030	18,135,000	54,190,495	2.9882	3.010	3.000	3.010	2.950	3.030	18,135,000	2.9882	1.69%
2025-11-21	0	2.960	2.940	2.960	2.910	3.040	34,129,000	101,001,350	2.9594	2.960	2.940	2.960	2.910	3.040	34,129,000	2.9594	-3.58%
2025-11-20	0	3.070	3.060	3.070	3.040	3.120	16,831,000	51,684,140	3.0708	3.070	3.060	3.070	3.040	3.120	16,831,000	3.0708	0.00%
2025-11-19	0	3.070	3.070	3.080	3.040	3.110	14,522,000	44,461,827	3.0617	3.070	3.070	3.080	3.040	3.110	14,522,000	3.0617	-0.65%
2025-11-18	0	3.090	3.080	3.090	3.030	3.130	21,741,500	66,659,697	3.0660	3.090	3.080	3.090	3.030	3.130	21,741,500	3.0660	-0.96%
2025-11-17	0	3.120	3.110	3.120	3.060	3.190	28,353,300	88,011,295	3.1041	3.120	3.110	3.120	3.060	3.190	28,353,300	3.1041	-1.89%
2025-11-14	0	3.180	3.170	3.180	3.150	3.250	35,878,000	115,156,657	3.2097	3.180	3.170	3.180	3.150	3.250	35,878,000	3.2097	-1.85%
2025-11-13	0	3.240	3.230	3.240	3.170	3.240	34,951,000	112,526,715	3.2196	3.240	3.230	3.240	3.170	3.240	34,951,000	3.2196	0.62%
2025-11-12	0	3.220	3.210	3.220	3.130	3.250	35,029,760	112,226,278	3.2037	3.220	3.210	3.220	3.130	3.250	35,029,760	3.2037	2.88%
2025-11-11	0	3.130	3.120	3.130	3.080	3.130	38,863,000	120,264,662	3.0946	3.130	3.120	3.130	3.080	3.130	38,863,000	3.0946	0.97%
2025-11-10	0	3.100	3.090	3.100	3.030	3.110	15,948,500	49,145,686	3.0815	3.100	3.090	3.100	3.030	3.110	15,948,500	3.0815	1.64%
2025-11-07	0	3.050	3.040	3.050	3.020	3.140	20,227,000	61,694,761	3.0501	3.050	3.040	3.050	3.020	3.140	20,227,000	3.0501	-2.87%
2025-11-06	0	3.140	3.130	3.140	3.090	3.170	18,915,500	58,885,567	3.1131	3.140	3.130	3.140	3.090	3.170	18,915,500	3.1131	-0.32%
2025-11-05	0	3.150	3.150	3.160	3.100	3.190	17,580,595	55,206,489	3.1402	3.150	3.150	3.160	3.100	3.190	17,580,595	3.1402	-0.94%
2025-11-04	0	3.180	3.170	3.180	3.140	3.230	16,843,000	53,426,900	3.1721	3.180	3.170	3.180	3.140	3.230	16,843,000	3.1721	-1.24%
2025-11-03	0	3.220	3.210	3.220	3.120	3.270	35,315,000	113,435,113	3.2121	3.220	3.210	3.220	3.120	3.270	35,315,000	3.2121	2.55%
2025-10-31	0	3.140	3.140	3.150	3.050	3.170	33,172,000	103,693,181	3.1259	3.140	3.140	3.150	3.050	3.170	33,172,000	3.1259	2.95%
2025-10-30	0	3.050	3.050	3.060	3.000	3.170	36,892,695	112,801,656	3.0576	3.050	3.050	3.060	3.000	3.170	36,892,695	3.0576	-2.24%
2025-10-28	0	3.120	3.110	3.120	3.090	3.150	16,945,140	52,796,508	3.1157	3.120	3.110	3.120	3.090	3.150	16,945,140	3.1157	-0.32%
2025-10-27	0	3.130	3.120	3.130	3.090	3.160	20,671,300	64,625,812	3.1264	3.130	3.120	3.130	3.090	3.160	20,671,300	3.1264	1.29%
2025-10-24	0	3.090	3.080	3.090	3.070	3.210	32,438,500	101,450,019	3.1275	3.090	3.080	3.090	3.070	3.210	32,438,500	3.1275	-1.28%
2025-10-23	0	3.130	3.120	3.130	3.070	3.200	44,844,095	139,532,067	3.1115	3.130	3.120	3.130	3.070	3.200	44,844,095	3.1115	-2.49%
2025-10-22	0	3.210	3.200	3.210	3.190	3.260	20,902,305	67,209,133	3.2154	3.210	3.200	3.210	3.190	3.260	20,902,305	3.2154	-0.93%
2025-10-21	0	3.240	3.230	3.240	3.220	3.300	41,324,500	134,521,037	3.2552	3.240	3.230	3.240	3.220	3.300	41,324,500	3.2552	-0.61%
2025-10-20	0	3.260	3.250	3.260	3.250	3.350	19,779,000	64,829,095	3.2777	3.260	3.250	3.260	3.250	3.350	19,779,000	3.2777	-0.31%
2025-10-17	0	3.270	3.260	3.270	3.260	3.620	51,885,500	174,615,787	3.3654	3.270	3.260	3.270	3.260	3.620	51,885,500	3.3654	-8.91%
2025-10-16	0	3.590	3.580	3.590	3.480	3.690	104,369,900	375,243,732	3.5953	3.590	3.580	3.590	3.480	3.690	104,369,900	3.5953	1.99%
2025-10-15	0	3.520	3.510	3.520	3.220	3.540	52,542,000	179,049,279	3.4077	3.520	3.510	3.520	3.220	3.540	52,542,000	3.4077	8.31%
2025-10-14	0	3.250	3.240	3.250	3.210	3.450	30,208,500	99,590,824	3.2968	3.250	3.240	3.250	3.210	3.450	30,208,500	3.2968	-5.25%
2025-10-13	0	3.430	3.420	3.430	3.270	3.430	34,046,500	114,270,816	3.3563	3.430	3.420	3.430	3.270	3.430	34,046,500	3.3563	0.59%
2025-10-10	0	3.410	3.400	3.410	3.400	3.490	22,678,300	78,020,166	3.4403	3.410	3.400	3.410	3.400	3.490	22,678,300	3.4403	-0.87%
2025-10-09	0	3.440	3.430	3.440	3.400	3.490	32,524,000	111,692,935	3.4342	3.440	3.430	3.440	3.400	3.490	32,524,000	3.4342	-3.64%
2025-10-08	0	3.570	3.570	3.590	3.430	3.590	8,784,500	31,193,355	3.5510	3.570	3.570	3.590	3.430	3.590	8,784,500	3.5510	1.71%
2025-10-06	0	3.510	3.510	3.520	3.430	3.550	6,960,000	24,442,227	3.5118	3.510	3.510	3.520	3.430	3.550	6,960,000	3.5118	0.86%
2025-10-03	0	3.480	3.470	3.480	3.380	3.500	7,732,000	26,792,064	3.4651	3.480	3.470	3.480	3.380	3.500	7,732,000	3.4651	0.29%
2025-10-02	0	3.470	3.470	3.490	3.390	3.520	8,903,543	30,940,686	3.4751	3.470	3.470	3.490	3.390	3.520	8,903,543	3.4751	1.76%
2025-09-30	0	3.410	3.410	3.430	3.260	3.430	36,883,000	123,435,592	3.3467	3.410	3.410	3.430	3.260	3.430	36,883,000	3.3467	4.60%
2025-09-29	0	3.260	3.260	3.270	3.230	3.320	31,490,500	102,950,361	3.2693	3.260	3.260	3.270	3.230	3.320	31,490,500	3.2693	0.00%
2025-09-26	0	3.260	3.250	3.260	3.190	3.360	57,328,000	185,993,203	3.2444	3.260	3.250	3.260	3.190	3.360	57,328,000	3.2444	-2.98%
2025-09-25	0	3.360	3.360	3.370	3.310	3.400	29,567,538	99,327,629	3.3593	3.360	3.360	3.370	3.310	3.400	29,567,538	3.3593	-0.59%
2025-09-24	0	3.380	3.380	3.390	3.370	3.460	22,977,900	78,030,818	3.3959	3.380	3.380	3.390	3.370	3.460	22,977,900	3.3959	-1.74%
2025-09-23	0	3.440	3.440	3.450	3.380	3.570	42,155,500	144,396,047	3.4253	3.440	3.440	3.450	3.380	3.570	42,155,500	3.4253	-3.10%
2025-09-22	0	3.550	3.540	3.550	3.490	3.630	28,911,730	102,386,016	3.5413	3.550	3.540	3.550	3.490	3.630	28,911,730	3.5413	0.85%
2025-09-19	0	3.520	3.520	3.530	3.510	3.720	56,525,230	202,116,153	3.5757	3.520	3.520	3.530	3.510	3.720	56,525,230	3.5757	-5.12%
2025-09-18	0	3.710	3.700	3.710	3.640	3.830	46,838,900	173,447,896	3.7031	3.710	3.700	3.710	3.640	3.830	46,838,900	3.7031	-1.59%
2025-09-17	0	3.770	3.760	3.770	3.640	3.800	56,959,993	212,090,928	3.7235	3.770	3.760	3.770	3.640	3.800	56,959,993	3.7235	1.89%
2025-09-16	0	3.700	3.670	3.700	3.580	3.720	45,370,500	166,011,415	3.6590	3.700	3.670	3.700	3.580	3.720	45,370,500	3.6590	1.09%
2025-09-15	0	3.660	3.650	3.660	3.610	3.710	28,526,000	104,435,780	3.6611	3.660	3.650	3.660	3.610	3.710	28,526,000	3.6611	0.27%
2025-09-12	0	3.650	3.650	3.660	3.570	3.690	34,522,500	125,345,950	3.6308	3.650	3.650	3.660	3.570	3.690	34,522,500	3.6308	1.67%
2025-09-11	0	3.590	3.580	3.590	3.420	3.640	87,068,500	309,265,137	3.5520	3.590	3.580	3.590	3.420	3.640	87,068,500	3.5520	-2.97%
2025-09-10	0	3.700	3.690	3.700	3.640	3.830	50,223,000	186,140,717	3.7063	3.700	3.690	3.700	3.640	3.830	50,223,000	3.7063	-2.89%
2025-09-09	0	3.810	3.800	3.810	3.770	3.880	37,237,000	142,325,037	3.8221	3.810	3.800	3.810	3.770	3.880	37,237,000	3.8221	-1.80%
2025-09-08	0	3.880	3.880	3.890	3.770	3.940	106,980,500	413,176,928	3.8622	3.880	3.880	3.890	3.770	3.940	106,980,500	3.8622	2.37%
2025-09-05	0	3.790	3.780	3.790	3.660	3.810	84,478,500	318,188,136	3.7665	3.790	3.780	3.790	3.660	3.810	84,478,500	3.7665	3.55%
2025-09-04	0	3.660	3.650	3.660	3.600	3.860	88,694,000	330,164,682	3.7225	3.660	3.650	3.660	3.600	3.860	88,694,000	3.7225	-1.61%
2025-09-03	0	3.720	3.700	3.720	3.690	3.800	42,677,000	159,906,023	3.7469	3.720	3.700	3.720	3.690	3.800	42,677,000	3.7469	-0.80%
2025-09-02	0	3.750	3.740	3.750	3.680	3.840	73,045,500	274,812,085	3.7622	3.750	3.740	3.750	3.680	3.840	73,045,500	3.7622	-0.79%
2025-09-01	0	3.780	3.770	3.780	3.590	3.820	93,130,500	348,962,130	3.7470	3.780	3.770	3.780	3.590	3.820	93,130,500	3.7470	5.00%
2025-08-29	0	3.600	3.590	3.600	3.400	3.630	103,910,000	368,585,727	3.5472	3.600	3.590	3.600	3.400	3.630	103,910,000	3.5472	7.78%
2025-08-28	0	3.340	3.330	3.340	3.300	3.530	85,372,000	287,697,500	3.3699	3.340	3.330	3.340	3.300	3.530	85,372,000	3.3699	-3.75%
2025-08-27	0	3.470	3.460	3.470	3.440	3.690	77,753,500	274,341,499	3.5283	3.470	3.460	3.470	3.440	3.690	77,753,500	3.5283	-5.45%
2025-08-26	0	3.670	3.660	3.670	3.600	3.710	50,253,500	183,586,915	3.6532	3.670	3.660	3.670	3.600	3.710	50,253,500	3.6532	-1.08%
2025-08-25	0	3.710	3.710	3.720	3.620	3.770	87,433,000	321,834,795	3.6809	3.710	3.710	3.720	3.620	3.770	87,433,000	3.6809	-1.59%
2025-08-22	0	3.770	3.760	3.770	3.700	3.790	38,892,500	146,079,585	3.7560	3.770	3.760	3.770	3.700	3.790	38,892,500	3.7560	1.34%
2025-08-21	0	3.720	3.720	3.730	3.670	3.840	87,971,000	327,985,494	3.7283	3.720	3.720	3.730	3.670	3.840	87,971,000	3.7283	-2.87%
2025-08-20	0	3.830	3.820	3.830	3.720	3.920	84,112,400	319,747,239	3.8014	3.830	3.820	3.830	3.720	3.920	84,112,400	3.8014	-3.77%
2025-08-19	0	3.980	3.960	3.980	3.860	4.050	88,576,500	348,755,019	3.9373	3.980	3.960	3.980	3.860	4.050	88,576,500	3.9373	-0.25%
2025-08-18	0	3.990	3.980	3.990	3.740	4.000	99,029,600	382,007,140	3.8575	3.990	3.980	3.990	3.740	4.000	99,029,600	3.8575	5.00%
2025-08-15	0	3.800	3.800	3.810	3.620	3.800	54,577,966	202,879,176	3.7172	3.800	3.800	3.810	3.620	3.800	54,577,966	3.7172	1.33%
2025-08-14	0	3.750	3.740	3.750	3.670	3.850	44,856,500	167,687,484	3.7383	3.750	3.740	3.750	3.670	3.850	44,856,500	3.7383	-0.53%
2025-08-13	0	3.770	3.760	3.770	3.720	3.800	73,969,000	278,196,050	3.7610	3.770	3.760	3.770	3.720	3.800	73,969,000	3.7610	1.89%
2025-08-12	0	3.700	3.700	3.710	3.660	3.880	61,966,300	230,834,416	3.7252	3.700	3.700	3.710	3.660	3.880	61,966,300	3.7252	-3.65%
2025-08-11	0	3.840	3.830	3.840	3.710	3.890	82,008,500	309,720,950	3.7767	3.840	3.830	3.840	3.710	3.890	82,008,500	3.7767	-1.03%
2025-08-08	0	3.880	3.870	3.880	3.730	3.960	74,053,320	284,780,571	3.8456	3.880	3.870	3.880	3.730	3.960	74,053,320	3.8456	1.04%
2025-08-07	0	3.840	3.840	3.850	3.700	3.910	86,952,336	328,603,458	3.7791	3.840	3.840	3.850	3.700	3.910	86,952,336	3.7791	-2.04%
2025-08-06	0	3.920	3.910	3.920	3.780	4.120	95,818,700	374,044,556	3.9037	3.920	3.910	3.920	3.780	4.120	95,818,700	3.9037	-4.16%
2025-08-05	0	4.090	4.080	4.090	3.910	4.100	57,251,554	229,639,393	4.0111	4.090	4.080	4.090	3.910	4.100	57,251,554	4.0111	2.00%
2025-08-04	0	4.010	4.000	4.010	3.840	4.040	63,091,500	248,131,697	3.9329	4.010	4.000	4.010	3.840	4.040	63,091,500	3.9329	1.52%
2025-08-01	0	3.950	3.940	3.950	3.900	4.450	146,096,498	596,897,073	4.0856	3.950	3.940	3.950	3.900	4.450	146,096,498	4.0856	-8.14%
2025-07-31	0	4.300	4.270	4.300	4.220	4.460	88,720,184	384,749,704	4.3367	4.300	4.270	4.300	4.220	4.460	88,720,184	4.3367	-0.23%
2025-07-30	0	4.310	4.300	4.310	4.150	4.490	119,004,926	512,586,210	4.3073	4.310	4.300	4.310	4.150	4.490	119,004,926	4.3073	-3.36%
2025-07-29	0	4.460	4.450	4.460	4.100	4.490	176,710,074	772,001,542	4.3687	4.460	4.450	4.460	4.100	4.490	176,710,074	4.3687	8.25%
2025-07-28	0	4.120	4.110	4.120	3.990	4.180	102,835,500	418,710,798	4.0717	4.120	4.110	4.120	3.990	4.180	102,835,500	4.0717	3.52%
2025-07-25	0	3.980	3.970	3.980	3.810	4.060	120,956,500	480,111,090	3.9693	3.980	3.970	3.980	3.810	4.060	120,956,500	3.9693	3.11%
2025-07-24	0	3.860	3.850	3.860	3.750	3.900	61,324,500	234,429,949	3.8228	3.860	3.850	3.860	3.750	3.900	61,324,500	3.8228	0.26%
2025-07-23	0	3.850	3.840	3.850	3.630	3.930	137,028,000	521,304,429	3.8044	3.850	3.840	3.850	3.630	3.930	137,028,000	3.8044	5.48%
2025-07-22	0	3.650	3.650	3.660	3.650	3.860	83,451,490	312,009,673	3.7388	3.650	3.650	3.660	3.650	3.860	83,451,490	3.7388	-1.88%
2025-07-21	0	3.720	3.710	3.720	3.610	3.840	82,561,000	306,490,853	3.7123	3.720	3.710	3.720	3.610	3.840	82,561,000	3.7123	-2.11%
2025-07-18	0	3.800	3.790	3.800	3.690	3.900	105,298,000	394,996,715	3.7512	3.800	3.790	3.800	3.690	3.900	105,298,000	3.7512	-2.56%
2025-07-17	0	3.900	3.890	3.900	3.740	3.900	116,830,448	446,880,383	3.8250	3.900	3.890	3.900	3.740	3.900	116,830,448	3.8250	1.56%
2025-07-16	0	3.840	3.830	3.840	3.510	3.840	219,735,695	820,969,572	3.7362	3.840	3.830	3.840	3.510	3.840	219,735,695	3.7362	9.40%
2025-07-15	0	3.510	3.500	3.510	3.370	3.590	96,723,500	335,582,937	3.4695	3.510	3.500	3.510	3.370	3.590	96,723,500	3.4695	0.00%
2025-07-14	0	3.510	3.510	3.520	3.330	3.570	129,744,000	448,084,040	3.4536	3.510	3.510	3.520	3.330	3.570	129,744,000	3.4536	3.85%
2025-07-11	0	3.380	3.380	3.390	3.350	3.520	63,134,000	215,484,420	3.4131	3.380	3.380	3.390	3.350	3.520	63,134,000	3.4131	-1.17%
2025-07-10	0	3.420	3.410	3.420	3.390	3.550	50,987,000	175,578,593	3.4436	3.420	3.410	3.420	3.390	3.550	50,987,000	3.4436	-2.29%
2025-07-09	0	3.500	3.480	3.500	3.240	3.640	118,953,650	415,691,988	3.4946	3.500	3.480	3.500	3.240	3.640	118,953,650	3.4946	5.74%
2025-07-08	0	3.310	3.300	3.310	3.270	3.450	56,865,600	189,458,039	3.3317	3.310	3.300	3.310	3.270	3.450	56,865,600	3.3317	-1.78%
2025-07-07	0	3.370	3.370	3.380	3.340	3.540	70,525,500	239,951,170	3.4023	3.370	3.370	3.380	3.340	3.540	70,525,500	3.4023	-4.26%
2025-07-04	0	3.520	3.520	3.530	3.470	3.680	67,791,550	239,714,361	3.5361	3.520	3.520	3.530	3.470	3.680	67,791,550	3.5361	-3.03%
2025-07-03	0	3.630	3.620	3.630	3.500	3.680	68,533,600	248,505,235	3.6260	3.630	3.620	3.630	3.500	3.680	68,533,600	3.6260	1.11%
2025-07-02	0	3.590	3.580	3.590	3.520	3.760	118,542,300	432,783,648	3.6509	3.590	3.580	3.590	3.520	3.760	118,542,300	3.6509	0.28%
2025-06-30	0	3.580	3.570	3.580	3.430	3.600	67,471,500	238,595,775	3.5362	3.580	3.570	3.580	3.430	3.600	67,471,500	3.5362	2.29%
2025-06-27	0	3.500	3.490	3.500	3.430	3.580	59,448,000	207,528,365	3.4909	3.500	3.490	3.500	3.430	3.580	59,448,000	3.4909	-0.57%
2025-06-26	0	3.520	3.500	3.520	3.400	3.600	108,876,000	377,511,800	3.4674	3.520	3.500	3.520	3.400	3.600	108,876,000	3.4674	-2.76%
2025-06-25	0	3.620	3.600	3.620	3.550	3.770	109,438,970	398,070,701	3.6374	3.620	3.600	3.620	3.550	3.770	109,438,970	3.6374	-1.63%
2025-06-24	0	3.680	3.680	3.690	3.340	3.700	147,764,060	525,047,759	3.5533	3.680	3.680	3.690	3.340	3.700	147,764,060	3.5533	9.52%
2025-06-23	0	3.360	3.350	3.360	3.210	3.420	87,363,500	290,435,006	3.3244	3.360	3.350	3.360	3.210	3.420	87,363,500	3.3244	1.20%
2025-06-20	0	3.320	3.310	3.320	3.210	3.390	80,226,840	265,913,149	3.3145	3.320	3.310	3.320	3.210	3.390	80,226,840	3.3145	1.84%
2025-06-19	0	3.260	3.260	3.270	3.180	3.460	148,070,800	485,662,007	3.2799	3.260	3.260	3.270	3.180	3.460	148,070,800	3.2799	-4.40%
2025-06-18	0	3.410	3.400	3.410	3.280	3.520	157,577,500	535,748,312	3.3999	3.410	3.400	3.410	3.280	3.520	157,577,500	3.3999	-1.16%
2025-06-17	0	3.450	3.450	3.460	3.380	4.000	279,978,000	998,482,809	3.5663	3.450	3.450	3.460	3.380	4.000	279,978,000	3.5663	-11.08%
2025-06-16	0	3.880	3.870	3.880	3.690	4.000	145,344,500	555,318,719	3.8207	3.880	3.870	3.880	3.690	4.000	145,344,500	3.8207	-1.02%
2025-06-13	0	3.920	3.910	3.920	3.600	4.030	288,816,800	1,099,550,849	3.8071	3.920	3.910	3.920	3.600	4.030	288,816,800	3.8071	2.62%
2025-06-12	0	3.820	3.810	3.820	3.440	3.920	306,784,540	1,148,036,608	3.7422	3.820	3.810	3.820	3.440	3.920	306,784,540	3.7422	9.46%
2025-06-11	0	3.490	3.480	3.490	3.330	3.600	160,874,000	557,490,979	3.4654	3.490	3.480	3.490	3.330	3.600	160,874,000	3.4654	4.80%
2025-06-10	0	3.330	3.320	3.330	3.220	3.530	269,719,001	907,907,416	3.3661	3.330	3.320	3.330	3.220	3.530	269,719,001	3.3661	4.39%
2025-06-09	0	3.190	3.180	3.190	2.930	3.260	186,923,000	584,586,130	3.1274	3.190	3.180	3.190	2.930	3.260	186,923,000	3.1274	8.50%
2025-06-06	0	2.940	2.930	2.940	2.710	3.000	162,681,000	470,901,085	2.8946	2.940	2.930	2.940	2.710	3.000	162,681,000	2.8946	4.63%
2025-06-05	0	2.810	2.800	2.810	2.730	2.980	175,462,000	497,868,061	2.8375	2.810	2.800	2.810	2.730	2.980	175,462,000	2.8375	-1.06%
2025-06-04	0	2.840	2.830	2.840	2.640	2.870	179,995,001	495,963,896	2.7554	2.840	2.830	2.840	2.640	2.870	179,995,001	2.7554	6.37%
2025-06-03	0	2.670	2.670	2.680	2.490	2.700	154,137,000	407,854,615	2.6461	2.670	2.670	2.680	2.490	2.700	154,137,000	2.6461	8.98%
2025-06-02	0	2.450	2.440	2.450	2.360	2.530	23,208,000	56,070,945	2.4160	2.450	2.440	2.450	2.360	2.530	23,208,000	2.4160	-2.78%
2025-05-30	0	2.520	2.520	2.530	2.430	2.640	187,407,500	473,942,858	2.5289	2.520	2.520	2.530	2.430	2.640	187,407,500	2.5289	3.28%
2025-05-29	0	2.440	2.430	2.440	2.280	2.440	114,304,000	272,198,484	2.3814	2.440	2.430	2.440	2.280	2.440	114,304,000	2.3814	7.02%
2025-05-28	0	2.280	2.270	2.280	2.250	2.310	47,329,000	107,993,411	2.2818	2.280	2.270	2.280	2.250	2.310	47,329,000	2.2818	0.00%
2025-05-27	0	2.280	2.270	2.280	2.150	2.300	85,689,500	192,676,132	2.2485	2.280	2.270	2.280	2.150	2.300	85,689,500	2.2485	6.54%
2025-05-26	0	2.140	2.130	2.140	2.100	2.280	60,504,500	130,761,503	2.1612	2.140	2.130	2.140	2.100	2.280	60,504,500	2.1612	-3.17%
2025-05-23	0	2.210	2.200	2.210	2.100	2.330	130,893,500	293,673,297	2.2436	2.210	2.200	2.210	2.100	2.330	130,893,500	2.2436	5.74%
2025-05-22	0	2.090	2.080	2.090	2.060	2.110	31,503,000	65,573,183	2.0815	2.090	2.080	2.090	2.060	2.110	31,503,000	2.0815	0.00%
2025-05-21	0	2.090	2.080	2.090	2.030	2.120	41,566,000	86,651,840	2.0847	2.090	2.080	2.090	2.030	2.120	41,566,000	2.0847	2.96%
2025-05-20	0	2.030	2.020	2.030	1.980	2.050	37,556,500	76,188,620	2.0286	2.030	2.020	2.030	1.980	2.050	37,556,500	2.0286	2.53%
2025-05-19	0	1.980	1.970	1.980	1.920	1.990	22,958,500	44,699,837	1.9470	1.980	1.970	1.980	1.920	1.990	22,958,500	1.9470	2.06%
2025-05-16	0	1.940	1.930	1.940	1.920	1.960	25,844,000	50,198,527	1.9424	1.940	1.930	1.940	1.920	1.960	25,844,000	1.9424	-0.51%
2025-05-15	0	1.950	1.940	1.950	1.940	1.980	14,812,000	29,084,397	1.9636	1.950	1.940	1.950	1.940	1.980	14,812,000	1.9636	-2.01%
2025-05-14	0	1.990	1.980	1.990	1.950	1.990	17,251,000	34,015,683	1.9718	1.990	1.980	1.990	1.950	1.990	17,251,000	1.9718	1.53%
2025-05-13	0	1.960	1.950	1.960	1.950	1.990	20,565,500	40,419,331	1.9654	1.960	1.950	1.960	1.950	1.990	20,565,500	1.9654	-0.51%
2025-05-12	0	1.970	1.970	1.980	1.900	1.980	48,574,023	94,538,094	1.9463	1.970	1.970	1.980	1.900	1.980	48,574,023	1.9463	1.03%
2025-05-09	0	1.950	1.940	1.950	1.930	1.990	20,704,000	40,503,520	1.9563	1.950	1.940	1.950	1.930	1.990	20,704,000	1.9563	-2.01%
2025-05-08	0	1.990	1.980	1.990	1.970	2.040	27,394,500	54,605,070	1.9933	1.990	1.980	1.990	1.970	2.040	27,394,500	1.9933	-1.49%
2025-05-07	0	2.020	2.020	2.030	2.020	2.080	26,581,500	54,181,575	2.0383	2.020	2.020	2.030	2.020	2.080	26,581,500	2.0383	-0.98%
2025-05-06	0	2.040	2.030	2.040	2.010	2.070	33,157,000	67,485,885	2.0353	2.040	2.030	2.040	2.010	2.070	33,157,000	2.0353	-1.92%
2025-05-02	0	2.080	2.070	2.080	2.000	2.080	4,671,500	9,535,467	2.0412	2.080	2.070	2.080	2.000	2.080	4,671,500	2.0412	2.97%
2025-04-30	0	2.020	2.000	2.020	2.000	2.030	15,102,500	30,375,678	2.0113	2.020	2.000	2.020	2.000	2.030	15,102,500	2.0113	0.50%
2025-04-29	0	2.010	2.000	2.010	1.990	2.030	13,952,500	28,012,607	2.0077	2.010	2.000	2.010	1.990	2.030	13,952,500	2.0077	0.50%
2025-04-28	0	2.000	1.990	2.000	1.970	2.020	25,337,500	50,476,510	1.9922	2.000	1.990	2.000	1.970	2.020	25,337,500	1.9922	0.00%
2025-04-25	0	2.000	2.000	2.010	2.000	2.070	34,385,500	69,713,217	2.0274	2.000	2.000	2.010	2.000	2.070	34,385,500	2.0274	-1.48%
2025-04-24	0	2.030	2.020	2.030	1.980	2.080	61,618,500	125,479,450	2.0364	2.030	2.020	2.030	1.980	2.080	61,618,500	2.0364	1.50%
2025-04-23	0	2.000	1.990	2.000	1.980	2.040	66,524,000	133,427,205	2.0057	2.000	1.990	2.000	1.980	2.040	66,524,000	2.0057	3.09%
2025-04-22	0	1.940	1.940	1.950	1.930	2.010	107,883,400	211,681,514	1.9621	1.940	1.940	1.950	1.930	2.010	107,883,400	1.9621	1.57%
2025-04-17	0	1.910	1.900	1.910	1.790	2.150	156,650,500	305,754,080	1.9518	1.910	1.900	1.910	1.790	2.150	156,650,500	1.9518	5.52%
2025-04-16	0	1.810	1.790	1.810	1.770	1.860	29,782,500	53,831,693	1.8075	1.810	1.790	1.810	1.770	1.860	29,782,500	1.8075	-2.69%
2025-04-15	0	1.860	1.850	1.860	1.830	1.900	23,505,000	43,527,100	1.8518	1.860	1.850	1.860	1.830	1.900	23,505,000	1.8518	-1.06%
2025-04-14	0	1.880	1.870	1.880	1.830	1.890	22,981,000	42,967,782	1.8697	1.880	1.870	1.880	1.830	1.890	22,981,000	1.8697	3.30%
2025-04-11	0	1.820	1.820	1.830	1.760	1.830	33,748,000	60,761,199	1.8004	1.820	1.820	1.830	1.760	1.830	33,748,000	1.8004	2.25%
2025-04-10	0	1.780	1.770	1.780	1.750	1.830	64,690,000	116,203,649	1.7963	1.780	1.770	1.780	1.750	1.830	64,690,000	1.7963	0.56%
2025-04-09	0	1.770	1.760	1.770	1.670	1.780	98,780,959	170,429,803	1.7253	1.770	1.760	1.770	1.670	1.780	98,780,959	1.7253	-2.75%
2025-04-08	0	1.820	1.810	1.820	1.780	1.880	71,641,477	130,526,586	1.8219	1.820	1.810	1.820	1.780	1.880	71,641,477	1.8219	-1.09%
2025-04-07	0	1.840	1.830	1.840	1.820	1.980	74,882,500	142,088,551	1.8975	1.840	1.830	1.840	1.820	1.980	74,882,500	1.8975	-13.62%
2025-04-03	0	2.130	2.120	2.130	2.090	2.180	56,630,000	119,651,673	2.1129	2.130	2.120	2.130	2.090	2.180	56,630,000	2.1129	-2.29%
2025-04-02	0	2.180	2.170	2.180	2.130	2.250	54,600,500	119,219,859	2.1835	2.180	2.170	2.180	2.130	2.250	54,600,500	2.1835	-0.91%
2025-04-01	0	2.200	2.190	2.200	2.110	2.230	86,425,341	188,683,169	2.1832	2.200	2.190	2.200	2.110	2.230	86,425,341	2.1832	2.33%
2025-03-31	0	2.150	2.130	2.150	2.100	2.310	150,769,500	327,112,108	2.1696	2.150	2.130	2.150	2.100	2.310	150,769,500	2.1696	-13.31%
2025-03-28	0	2.480	2.480	2.490	2.410	2.540	80,360,000	199,878,890	2.4873	2.480	2.480	2.490	2.410	2.540	80,360,000	2.4873	2.06%
2025-03-27	0	2.430	2.420	2.430	2.260	2.460	61,934,000	147,927,212	2.3885	2.430	2.420	2.430	2.260	2.460	61,934,000	2.3885	5.65%
2025-03-26	0	2.300	2.290	2.300	2.270	2.310	14,017,000	32,071,580	2.2880	2.300	2.290	2.300	2.270	2.310	14,017,000	2.2880	1.32%
2025-03-25	0	2.270	2.270	2.280	2.260	2.310	13,946,500	31,807,847	2.2807	2.270	2.270	2.280	2.260	2.310	13,946,500	2.2807	-1.73%
2025-03-24	0	2.310	2.300	2.310	2.280	2.370	31,175,500	72,077,690	2.3120	2.310	2.300	2.310	2.280	2.370	31,175,500	2.3120	-1.28%
2025-03-21	0	2.340	2.340	2.350	2.330	2.470	31,393,000	74,535,607	2.3743	2.340	2.340	2.350	2.330	2.470	31,393,000	2.3743	-2.90%
2025-03-20	0	2.410	2.410	2.420	2.390	2.460	32,161,500	77,986,448	2.4248	2.410	2.410	2.420	2.390	2.460	32,161,500	2.4248	-1.23%
2025-03-19	0	2.440	2.420	2.440	2.400	2.440	25,297,000	61,193,636	2.4190	2.440	2.420	2.440	2.400	2.440	25,297,000	2.4190	0.41%
2025-03-18	0	2.430	2.420	2.430	2.380	2.430	25,404,000	61,296,184	2.4129	2.430	2.420	2.430	2.380	2.430	25,404,000	2.4129	2.10%
2025-03-17	0	2.380	2.370	2.380	2.350	2.400	22,660,000	53,833,272	2.3757	2.380	2.370	2.380	2.350	2.400	22,660,000	2.3757	0.00%
2025-03-14	0	2.380	2.380	2.390	2.310	2.390	26,517,000	62,602,033	2.3608	2.380	2.380	2.390	2.310	2.390	26,517,000	2.3608	2.59%
2025-03-13	0	2.320	2.310	2.320	2.280	2.360	25,782,500	59,581,415	2.3109	2.320	2.310	2.320	2.280	2.360	25,782,500	2.3109	0.00%
2025-03-12	0	2.320	2.310	2.320	2.290	2.370	21,250,500	49,394,329	2.3244	2.320	2.310	2.320	2.290	2.370	21,250,500	2.3244	-1.28%
2025-03-11	0	2.350	2.350	2.360	2.280	2.360	29,307,500	68,265,277	2.3293	2.350	2.350	2.360	2.280	2.360	29,307,500	2.3293	0.86%
2025-03-10	0	2.330	2.320	2.330	2.310	2.390	16,413,500	38,331,620	2.3354	2.330	2.320	2.330	2.310	2.390	16,413,500	2.3354	-2.10%
2025-03-07	0	2.380	2.370	2.380	2.360	2.410	20,899,500	49,696,235	2.3779	2.380	2.370	2.380	2.360	2.410	20,899,500	2.3779	-1.24%
2025-03-06	0	2.410	2.400	2.410	2.330	2.410	24,409,500	57,963,412	2.3746	2.410	2.400	2.410	2.330	2.410	24,409,500	2.3746	3.88%
2025-03-05	0	2.320	2.310	2.320	2.260	2.320	22,955,000	52,517,964	2.2879	2.320	2.310	2.320	2.260	2.320	22,955,000	2.2879	1.75%
2025-03-04	0	2.280	2.270	2.280	2.260	2.310	32,287,500	73,584,514	2.2790	2.280	2.270	2.280	2.260	2.310	32,287,500	2.2790	-1.72%
2025-03-03	0	2.320	2.310	2.320	2.300	2.400	24,931,951	58,555,826	2.3486	2.320	2.310	2.320	2.300	2.400	24,931,951	2.3486	-0.85%
2025-02-28	0	2.340	2.330	2.340	2.320	2.470	44,598,591	106,255,365	2.3825	2.340	2.330	2.340	2.320	2.470	44,598,591	2.3825	-5.26%
2025-02-27	0	2.470	2.460	2.470	2.400	2.470	37,858,500	92,489,740	2.4430	2.470	2.460	2.470	2.400	2.470	37,858,500	2.4430	2.07%
2025-02-26	0	2.420	2.410	2.420	2.320	2.420	37,528,700	89,471,624	2.3841	2.420	2.410	2.420	2.320	2.420	37,528,700	2.3841	2.98%
2025-02-25	0	2.350	2.340	2.350	2.300	2.360	24,434,000	57,104,539	2.3371	2.350	2.340	2.350	2.300	2.360	24,434,000	2.3371	-1.26%
2025-02-24	0	2.380	2.370	2.380	2.340	2.410	31,662,000	75,339,504	2.3795	2.380	2.370	2.380	2.340	2.410	31,662,000	2.3795	-0.42%
2025-02-21	0	2.390	2.380	2.390	2.340	2.410	42,421,500	100,173,213	2.3614	2.390	2.380	2.390	2.340	2.410	42,421,500	2.3614	0.84%
2025-02-20	0	2.370	2.360	2.370	2.330	2.410	34,642,500	82,199,000	2.3728	2.370	2.360	2.370	2.330	2.410	34,642,500	2.3728	0.85%
2025-02-19	0	2.350	2.340	2.350	2.300	2.370	38,716,000	90,763,059	2.3443	2.350	2.340	2.350	2.300	2.370	38,716,000	2.3443	1.29%
2025-02-18	0	2.320	2.320	2.330	2.250	2.320	33,496,500	77,097,783	2.3017	2.320	2.320	2.330	2.250	2.320	33,496,500	2.3017	0.87%
2025-02-17	0	2.300	2.290	2.300	2.260	2.340	40,353,000	92,558,987	2.2937	2.300	2.290	2.300	2.260	2.340	40,353,000	2.2937	1.32%
2025-02-14	0	2.270	2.260	2.270	2.180	2.280	46,676,350	105,161,144	2.2530	2.270	2.260	2.270	2.180	2.280	46,676,350	2.2530	5.09%
2025-02-13	0	2.160	2.160	2.170	2.150	2.230	43,056,000	94,483,506	2.1944	2.160	2.160	2.170	2.150	2.230	43,056,000	2.1944	0.00%
2025-02-12	0	2.160	2.160	2.170	2.160	2.210	24,481,000	53,223,756	2.1741	2.160	2.160	2.170	2.160	2.210	24,481,000	2.1741	-0.92%
2025-02-11	0	2.180	2.180	2.190	2.170	2.250	34,398,000	75,423,300	2.1927	2.180	2.180	2.190	2.170	2.250	34,398,000	2.1927	-2.68%
2025-02-10	0	2.240	2.230	2.240	2.190	2.270	35,946,000	80,625,618	2.2430	2.240	2.230	2.240	2.190	2.270	35,946,000	2.2430	2.75%
2025-02-07	0	2.180	2.170	2.180	2.100	2.190	51,267,500	110,376,590	2.1530	2.180	2.170	2.180	2.100	2.190	51,267,500	2.1530	2.83%
2025-02-06	0	2.120	2.110	2.120	2.050	2.120	23,480,000	49,332,497	2.1010	2.120	2.110	2.120	2.050	2.120	23,480,000	2.1010	1.92%
2025-02-05	0	2.080	2.070	2.080	2.050	2.110	18,139,000	37,594,226	2.0726	2.080	2.070	2.080	2.050	2.110	18,139,000	2.0726	-0.95%
2025-02-04	0	2.100	2.090	2.100	2.040	2.100	6,211,000	12,918,635	2.0800	2.100	2.090	2.100	2.040	2.100	6,211,000	2.0800	1.94%
2025-02-03	0	2.060	2.050	2.060	1.970	2.060	7,203,500	14,557,150	2.0208	2.060	2.050	2.060	1.970	2.060	7,203,500	2.0208	-0.96%
2025-01-28	0	2.080	2.080	2.100	2.080	2.120	3,297,000	6,909,417	2.0957	2.080	2.080	2.100	2.080	2.120	3,297,000	2.0957	-2.80%
2025-01-27	0	2.140	2.130	2.140	2.080	2.140	20,929,500	44,510,504	2.1267	2.140	2.130	2.140	2.080	2.140	20,929,500	2.1267	2.88%
2025-01-24	0	2.080	2.070	2.080	2.060	2.110	16,167,000	33,756,769	2.0880	2.080	2.070	2.080	2.060	2.110	16,167,000	2.0880	0.97%
2025-01-23	0	2.060	2.060	2.070	2.060	2.120	17,868,500	37,174,805	2.0805	2.060	2.060	2.070	2.060	2.120	17,868,500	2.0805	-0.96%
2025-01-22	0	2.080	2.080	2.090	2.050	2.090	14,932,500	30,935,577	2.0717	2.080	2.080	2.090	2.050	2.090	14,932,500	2.0717	-0.48%
2025-01-21	0	2.090	2.090	2.100	2.060	2.130	26,046,000	54,230,591	2.0821	2.090	2.090	2.100	2.060	2.130	26,046,000	2.0821	0.00%
2025-01-20	0	2.090	2.080	2.090	2.030	2.140	36,629,500	76,641,796	2.0924	2.090	2.080	2.090	2.030	2.140	36,629,500	2.0924	3.98%
2025-01-17	0	2.010	2.000	2.010	2.000	2.030	10,749,500	21,644,540	2.0135	2.010	2.000	2.010	2.000	2.030	10,749,500	2.0135	0.00%
2025-01-16	0	2.010	2.010	2.020	2.000	2.050	14,525,500	29,330,952	2.0193	2.010	2.010	2.020	2.000	2.050	14,525,500	2.0193	0.00%
2025-01-15	0	2.010	2.000	2.010	2.000	2.050	15,055,000	30,255,372	2.0097	2.010	2.000	2.010	2.000	2.050	15,055,000	2.0097	-1.47%
2025-01-14	0	2.040	2.030	2.040	2.010	2.050	18,831,220	38,186,433	2.0278	2.040	2.030	2.040	2.010	2.050	18,831,220	2.0278	0.99%
2025-01-13	0	2.020	2.010	2.020	1.980	2.060	27,909,000	55,965,407	2.0053	2.020	2.010	2.020	1.980	2.060	27,909,000	2.0053	-1.46%
2025-01-10	0	2.050	2.040	2.050	2.030	2.100	14,834,500	30,464,440	2.0536	2.050	2.040	2.050	2.030	2.100	14,834,500	2.0536	-1.91%
2025-01-09	0	2.090	2.080	2.090	2.040	2.090	7,594,000	15,707,875	2.0685	2.090	2.080	2.090	2.040	2.090	7,594,000	2.0685	1.95%
2025-01-08	0	2.050	2.040	2.050	2.050	2.120	28,170,500	58,073,120	2.0615	2.050	2.040	2.050	2.050	2.120	28,170,500	2.0615	-3.30%
2025-01-07	0	2.120	2.110	2.120	2.070	2.120	33,205,000	69,327,562	2.0879	2.120	2.110	2.120	2.070	2.120	33,205,000	2.0879	0.47%
2025-01-06	0	2.110	2.100	2.110	2.090	2.140	14,280,000	30,136,900	2.1104	2.110	2.100	2.110	2.090	2.140	14,280,000	2.1104	-0.47%
2025-01-03	0	2.120	2.110	2.120	2.100	2.140	13,074,500	27,657,895	2.1154	2.120	2.110	2.120	2.100	2.140	13,074,500	2.1154	0.00%
2025-01-02	0	2.120	2.110	2.120	2.090	2.170	20,169,500	42,737,742	2.1189	2.120	2.110	2.120	2.090	2.170	20,169,500	2.1189	-2.30%
2024-12-31	0	2.170	2.150	2.170	2.130	2.190	21,345,500	46,118,282	2.1606	2.170	2.150	2.170	2.130	2.190	21,345,500	2.1606	0.00%
2024-12-30	0	2.170	2.160	2.170	2.160	2.280	48,756,500	107,388,465	2.2025	2.170	2.160	2.170	2.160	2.280	48,756,500	2.2025	-1.36%
2024-12-27	0	2.200	2.190	2.200	2.130	2.220	27,396,300	59,912,622	2.1869	2.200	2.190	2.200	2.130	2.220	27,396,300	2.1869	1.85%
2024-12-24	0	2.160	2.150	2.160	2.120	2.160	10,702,500	22,919,747	2.1415	2.160	2.150	2.160	2.120	2.160	10,702,500	2.1415	1.41%
2024-12-23	0	2.130	2.120	2.130	2.100	2.160	26,083,288	55,266,619	2.1189	2.130	2.120	2.130	2.100	2.160	26,083,288	2.1189	-0.47%
2024-12-20	0	2.140	2.130	2.140	2.100	2.200	42,713,000	90,974,050	2.1299	2.140	2.130	2.140	2.100	2.200	42,713,000	2.1299	-0.93%
2024-12-19	0	2.160	2.150	2.160	2.140	2.220	33,655,964	72,837,848	2.1642	2.160	2.150	2.160	2.140	2.220	33,655,964	2.1642	-2.70%
2024-12-18	0	2.220	2.220	2.230	2.200	2.260	32,007,330	71,075,576	2.2206	2.220	2.220	2.230	2.200	2.260	32,007,330	2.2206	-1.33%
2024-12-17	0	2.250	2.240	2.250	2.220	2.300	21,904,000	49,169,035	2.2448	2.250	2.240	2.250	2.220	2.300	21,904,000	2.2448	-1.32%
2024-12-16	0	2.280	2.270	2.280	2.250	2.380	29,616,500	67,902,552	2.2927	2.280	2.270	2.280	2.250	2.380	29,616,500	2.2927	-3.39%
2024-12-13	0	2.360	2.350	2.360	2.350	2.460	25,104,000	59,770,994	2.3809	2.360	2.350	2.360	2.350	2.460	25,104,000	2.3809	-4.07%
2024-12-12	0	2.460	2.460	2.470	2.370	2.490	28,920,000	70,179,510	2.4267	2.460	2.460	2.470	2.370	2.490	28,920,000	2.4267	2.50%
2024-12-11	0	2.400	2.390	2.400	2.370	2.430	27,550,000	65,992,985	2.3954	2.400	2.390	2.400	2.370	2.430	27,550,000	2.3954	-0.83%
2024-12-10	0	2.420	2.410	2.420	2.400	2.520	26,325,000	64,707,566	2.4580	2.420	2.410	2.420	2.400	2.520	26,325,000	2.4580	-0.82%
2024-12-09	0	2.440	2.430	2.440	2.380	2.460	37,930,500	91,477,999	2.4117	2.440	2.430	2.440	2.380	2.460	37,930,500	2.4117	-0.41%
2024-12-06	0	2.450	2.440	2.450	2.420	2.500	34,421,486	84,555,069	2.4565	2.450	2.440	2.450	2.420	2.500	34,421,486	2.4565	-0.41%
2024-12-05	0	2.460	2.440	2.460	2.420	2.510	21,320,000	52,252,857	2.4509	2.460	2.440	2.460	2.420	2.510	21,320,000	2.4509	-1.60%
2024-12-04	0	2.500	2.500	2.510	2.490	2.590	17,958,000	45,277,064	2.5213	2.500	2.500	2.510	2.490	2.590	17,958,000	2.5213	-0.40%
2024-12-03	0	2.510	2.510	2.520	2.480	2.540	27,261,000	68,303,892	2.5056	2.510	2.510	2.520	2.480	2.540	27,261,000	2.5056	0.40%
2024-12-02	0	2.500	2.490	2.500	2.480	2.530	15,990,902	39,966,869	2.4994	2.500	2.490	2.500	2.480	2.530	15,990,902	2.4994	-0.79%
2024-11-29	0	2.520	2.510	2.520	2.490	2.570	18,442,000	46,306,209	2.5109	2.520	2.510	2.520	2.490	2.570	18,442,000	2.5109	-1.18%
2024-11-28	0	2.550	2.540	2.550	2.530	2.600	7,536,500	19,233,525	2.5521	2.550	2.540	2.550	2.530	2.600	7,536,500	2.5521	-0.78%
2024-11-27	0	2.570	2.560	2.570	2.490	2.570	11,439,500	28,827,834	2.5200	2.570	2.560	2.570	2.490	2.570	11,439,500	2.5200	2.39%
2024-11-26	0	2.510	2.510	2.530	2.490	2.540	7,291,500	18,397,607	2.5232	2.510	2.510	2.530	2.490	2.540	7,291,500	2.5232	-0.40%
2024-11-25	0	2.520	2.500	2.520	2.450	2.570	22,352,000	55,688,652	2.4914	2.520	2.500	2.520	2.450	2.570	22,352,000	2.4914	-1.18%
2024-11-22	0	2.550	2.530	2.550	2.520	2.620	14,870,000	38,023,155	2.5570	2.550	2.530	2.550	2.520	2.620	14,870,000	2.5570	-2.67%
2024-11-21	0	2.620	2.610	2.620	2.590	2.640	10,049,000	26,175,845	2.6048	2.620	2.610	2.620	2.590	2.640	10,049,000	2.6048	0.00%
2024-11-20	0	2.620	2.610	2.620	2.600	2.650	14,485,000	37,915,567	2.6176	2.620	2.610	2.620	2.600	2.650	14,485,000	2.6176	0.00%
2024-11-19	0	2.620	2.610	2.620	2.590	2.700	12,840,000	33,600,715	2.6169	2.620	2.610	2.620	2.590	2.700	12,840,000	2.6169	-2.24%
2024-11-18	0	2.680	2.670	2.680	2.650	2.700	6,548,500	17,534,749	2.6777	2.680	2.670	2.680	2.650	2.700	6,548,500	2.6777	0.37%
2024-11-15	0	2.670	2.660	2.670	2.630	2.730	15,301,000	40,702,800	2.6601	2.670	2.660	2.670	2.630	2.730	15,301,000	2.6601	-1.48%
2024-11-14	0	2.710	2.700	2.710	2.700	2.790	12,516,500	34,210,510	2.7332	2.710	2.700	2.710	2.700	2.790	12,516,500	2.7332	-1.81%
2024-11-13	0	2.760	2.760	2.770	2.740	2.810	8,349,500	23,145,457	2.7721	2.760	2.760	2.770	2.740	2.810	8,349,500	2.7721	-1.08%
2024-11-12	0	2.790	2.790	2.800	2.780	2.870	17,915,000	50,476,597	2.8176	2.790	2.790	2.800	2.780	2.870	17,915,000	2.8176	-1.76%
2024-11-11	0	2.840	2.830	2.840	2.770	2.850	13,867,000	39,011,010	2.8132	2.840	2.830	2.840	2.770	2.850	13,867,000	2.8132	-0.35%
2024-11-08	0	2.850	2.840	2.850	2.800	2.880	13,389,500	38,115,260	2.8467	2.850	2.840	2.850	2.800	2.880	13,389,500	2.8467	1.06%
2024-11-07	0	2.820	2.820	2.830	2.730	2.830	14,914,000	41,685,385	2.7951	2.820	2.820	2.830	2.730	2.830	14,914,000	2.7951	1.81%
2024-11-06	0	2.770	2.760	2.770	2.720	2.790	10,326,000	28,419,242	2.7522	2.770	2.760	2.770	2.720	2.790	10,326,000	2.7522	-1.07%
2024-11-05	0	2.800	2.790	2.800	2.740	2.810	16,853,000	46,686,810	2.7702	2.800	2.790	2.800	2.740	2.810	16,853,000	2.7702	1.08%
2024-11-04	0	2.770	2.760	2.770	2.710	2.850	15,809,000	43,562,605	2.7556	2.770	2.760	2.770	2.710	2.850	15,809,000	2.7556	-2.12%
2024-11-01	0	2.830	2.810	2.830	2.740	2.830	13,110,000	36,480,299	2.7826	2.830	2.810	2.830	2.740	2.830	13,110,000	2.7826	1.43%
2024-10-31	0	2.790	2.790	2.800	2.780	2.930	29,163,343	82,357,537	2.8240	2.790	2.790	2.800	2.780	2.930	29,163,343	2.8240	-4.78%
2024-10-30	0	2.930	2.920	2.930	2.890	3.000	15,045,343	43,993,638	2.9241	2.930	2.920	2.930	2.890	3.000	15,045,343	2.9241	-1.68%
2024-10-29	0	2.980	2.970	2.980	2.950	3.040	5,773,000	17,184,730	2.9767	2.980	2.970	2.980	2.950	3.040	5,773,000	2.9767	0.00%
2024-10-28	0	2.980	2.980	2.990	2.980	3.080	18,586,000	55,989,022	3.0124	2.980	2.980	2.990	2.980	3.080	18,586,000	3.0124	-2.61%
2024-10-25	0	3.060	3.050	3.060	3.000	3.060	9,933,500	30,016,178	3.0217	3.060	3.050	3.060	3.000	3.060	9,933,500	3.0217	1.66%
2024-10-24	0	3.010	3.010	3.020	2.980	3.080	9,726,500	29,278,882	3.0102	3.010	3.010	3.020	2.980	3.080	9,726,500	3.0102	-1.31%
2024-10-23	0	3.050	3.030	3.050	2.980	3.100	15,261,000	46,152,931	3.0242	3.050	3.030	3.050	2.980	3.100	15,261,000	3.0242	-0.33%
2024-10-22	0	3.060	3.050	3.060	3.040	3.110	11,056,000	33,858,300	3.0624	3.060	3.050	3.060	3.040	3.110	11,056,000	3.0624	-0.97%
2024-10-21	0	3.090	3.080	3.090	3.070	3.220	13,540,000	42,078,793	3.1077	3.090	3.080	3.090	3.070	3.220	13,540,000	3.1077	-3.44%
2024-10-18	0	3.200	3.190	3.200	3.060	3.200	15,424,500	48,592,250	3.1503	3.200	3.190	3.200	3.060	3.200	15,424,500	3.1503	4.23%
2024-10-17	0	3.070	3.070	3.080	3.050	3.140	8,416,410	25,997,366	3.0889	3.070	3.070	3.080	3.050	3.140	8,416,410	3.0889	-0.65%
2024-10-16	0	3.090	3.080	3.090	3.040	3.110	8,224,500	25,274,870	3.0731	3.090	3.080	3.090	3.040	3.110	8,224,500	3.0731	-0.32%
2024-10-15	0	3.100	3.090	3.100	3.050	3.180	12,596,500	38,992,194	3.0955	3.100	3.090	3.100	3.050	3.180	12,596,500	3.0955	-1.27%
2024-10-14	0	3.140	3.140	3.150	3.080	3.270	18,673,000	58,392,313	3.1271	3.140	3.140	3.150	3.080	3.270	18,673,000	3.1271	-3.98%
2024-10-10	0	3.270	3.260	3.270	3.230	3.360	18,822,500	62,095,971	3.2990	3.270	3.260	3.270	3.230	3.360	18,822,500	3.2990	0.93%
2024-10-09	0	3.240	3.220	3.240	3.130	3.450	29,302,500	95,020,546	3.2427	3.240	3.220	3.240	3.130	3.450	29,302,500	3.2427	-3.28%
2024-10-08	0	3.350	3.330	3.350	3.230	3.750	43,444,500	147,925,091	3.4049	3.350	3.330	3.350	3.230	3.750	43,444,500	3.4049	-4.01%
2024-10-07	0	3.490	3.490	3.500	3.400	3.530	12,433,004	43,033,093	3.4612	3.490	3.490	3.500	3.400	3.530	12,433,004	3.4612	2.95%
2024-10-04	0	3.390	3.390	3.400	3.200	3.400	7,576,000	25,153,619	3.3202	3.390	3.390	3.400	3.200	3.400	7,576,000	3.3202	3.35%
2024-10-03	0	3.280	3.260	3.280	3.170	3.440	9,222,000	30,051,753	3.2587	3.280	3.260	3.280	3.170	3.440	9,222,000	3.2587	-5.20%
2024-10-02	0	3.460	3.440	3.460	3.300	3.470	10,219,996	34,665,082	3.3919	3.460	3.440	3.460	3.300	3.470	10,219,996	3.3919	3.28%
2024-09-30	0	3.350	3.340	3.350	3.280	3.450	79,146,900	265,872,539	3.3592	3.350	3.340	3.350	3.280	3.450	79,146,900	3.3592	1.52%
2024-09-27	0	3.300	3.290	3.300	3.220	3.340	35,490,500	116,491,808	3.2823	3.300	3.290	3.300	3.220	3.340	35,490,500	3.2823	3.45%
2024-09-26	0	3.190	3.180	3.190	3.070	3.190	15,335,600	48,375,727	3.1545	3.190	3.180	3.190	3.070	3.190	15,335,600	3.1545	2.57%
2024-09-25	0	3.110	3.100	3.110	3.080	3.150	11,260,500	35,105,435	3.1176	3.110	3.100	3.110	3.080	3.150	11,260,500	3.1176	0.97%
2024-09-24	0	3.080	3.070	3.080	3.000	3.080	9,620,000	29,358,155	3.0518	3.080	3.070	3.080	3.000	3.080	9,620,000	3.0518	1.99%
2024-09-23	0	3.020	3.010	3.020	2.990	3.050	4,399,500	13,278,534	3.0182	3.020	3.010	3.020	2.990	3.050	4,399,500	3.0182	0.00%
2024-09-20	0	3.020	3.020	3.030	2.960	3.060	5,739,942	17,245,498	3.0045	3.020	3.020	3.030	2.960	3.060	5,739,942	3.0045	0.00%
2024-09-19	0	3.020	3.010	3.020	2.950	3.030	13,707,000	41,148,380	3.0020	3.020	3.010	3.020	2.950	3.030	13,707,000	3.0020	2.03%
2024-09-17	0	2.960	2.950	2.960	2.930	2.990	486,000	1,438,780	2.9605	2.960	2.950	2.960	2.930	2.990	486,000	2.9605	0.34%
2024-09-16	0	2.950	2.930	2.950	2.860	2.950	1,835,000	5,311,948	2.8948	2.950	2.930	2.950	2.860	2.950	1,835,000	2.8948	0.00%
2024-09-13	0	2.950	2.940	2.950	2.920	2.990	6,855,000	20,251,055	2.9542	2.950	2.940	2.950	2.920	2.990	6,855,000	2.9542	0.68%
2024-09-12	0	2.930	2.920	2.930	2.910	2.970	6,097,000	17,867,029	2.9305	2.930	2.920	2.930	2.910	2.970	6,097,000	2.9305	0.00%
2024-09-11	0	2.930	2.920	2.930	2.910	2.960	7,971,000	23,357,299	2.9303	2.930	2.920	2.930	2.910	2.960	7,971,000	2.9303	-1.01%
2024-09-10	0	2.960	2.950	2.960	2.940	2.980	7,209,500	21,303,367	2.9549	2.960	2.950	2.960	2.940	2.980	7,209,500	2.9549	-1.33%
2024-09-09	0	3.000	2.980	3.000	2.950	3.010	8,889,500	26,495,285	2.9805	3.000	2.980	3.000	2.950	3.010	8,889,500	2.9805	-1.64%
2024-09-05	0	3.050	3.030	3.050	2.960	3.060	7,323,500	21,956,450	2.9981	3.050	3.030	3.050	2.960	3.060	7,323,500	2.9981	1.67%
2024-09-04	0	3.000	2.980	3.000	2.950	3.010	3,136,500	9,365,126	2.9859	3.000	2.980	3.000	2.950	3.010	3,136,500	2.9859	0.00%
2024-09-03	0	3.000	2.990	3.000	2.980	3.060	7,808,000	23,468,516	3.0057	3.000	2.990	3.000	2.980	3.060	7,808,000	3.0057	-1.32%
2024-09-02	0	3.040	3.030	3.040	3.010	3.090	18,586,000	56,691,500	3.0502	3.040	3.030	3.040	3.010	3.090	18,586,000	3.0502	-0.33%
2024-08-30	0	3.050	3.050	3.060	2.950	3.080	17,748,500	53,779,066	3.0301	3.050	3.050	3.060	2.950	3.080	17,748,500	3.0301	0.66%
2024-08-29	0	3.030	3.020	3.030	2.860	3.050	44,609,130	133,897,965	3.0016	3.030	3.020	3.030	2.860	3.050	44,609,130	3.0016	5.94%
2024-08-28	0	2.860	2.850	2.860	2.830	2.890	2,467,500	7,050,190	2.8572	2.860	2.850	2.860	2.830	2.890	2,467,500	2.8572	-0.69%
2024-08-27	0	2.880	2.870	2.880	2.820	2.880	3,296,000	9,425,992	2.8598	2.880	2.870	2.880	2.820	2.880	3,296,000	2.8598	0.35%
2024-08-26	0	2.870	2.850	2.870	2.770	2.890	11,203,000	32,000,080	2.8564	2.870	2.850	2.870	2.770	2.890	11,203,000	2.8564	3.61%
2024-08-23	0	2.770	2.770	2.780	2.770	2.810	8,308,500	23,152,430	2.7866	2.770	2.770	2.780	2.770	2.810	8,308,500	2.7866	-1.07%
2024-08-22	0	2.800	2.790	2.800	2.750	2.810	6,202,300	17,164,420	2.7674	2.800	2.790	2.800	2.750	2.810	6,202,300	2.7674	0.00%
2024-08-21	0	2.800	2.790	2.800	2.770	2.840	7,735,500	21,656,456	2.7996	2.800	2.790	2.800	2.770	2.840	7,735,500	2.7996	-1.06%
2024-08-20	0	2.830	2.820	2.830	2.810	2.880	7,709,500	21,850,095	2.8342	2.830	2.820	2.830	2.810	2.880	7,709,500	2.8342	-1.39%
2024-08-19	0	2.870	2.870	2.880	2.860	2.950	6,624,500	19,185,116	2.8961	2.870	2.870	2.880	2.860	2.950	6,624,500	2.8961	-1.37%
2024-08-16	0	2.910	2.900	2.910	2.860	2.950	16,198,500	47,142,741	2.9103	2.910	2.900	2.910	2.860	2.950	16,198,500	2.9103	2.46%
2024-08-15	0	2.840	2.830	2.840	2.800	2.870	5,749,500	16,347,989	2.8434	2.840	2.830	2.840	2.800	2.870	5,749,500	2.8434	0.35%
2024-08-14	0	2.830	2.820	2.830	2.800	2.910	6,832,000	19,270,624	2.8206	2.830	2.820	2.830	2.800	2.910	6,832,000	2.8206	-2.08%
2024-08-13	0	2.890	2.880	2.890	2.840	2.910	4,838,500	13,852,044	2.8629	2.890	2.880	2.890	2.840	2.910	4,838,500	2.8629	-0.69%
2024-08-12	0	2.910	2.900	2.910	2.890	2.970	5,741,000	16,799,270	2.9262	2.910	2.900	2.910	2.890	2.970	5,741,000	2.9262	-1.02%
2024-08-09	0	2.940	2.920	2.940	2.910	2.950	5,999,500	17,561,995	2.9272	2.940	2.920	2.940	2.910	2.950	5,999,500	2.9272	1.03%
2024-08-08	0	2.910	2.900	2.910	2.880	2.940	7,080,626	20,638,680	2.9148	2.910	2.900	2.910	2.880	2.940	7,080,626	2.9148	0.69%
2024-08-07	0	2.890	2.880	2.900	2.870	2.920	7,642,500	22,099,027	2.8916	2.890	2.880	2.900	2.870	2.920	7,642,500	2.8916	0.70%
2024-08-06	0	2.870	2.860	2.870	2.730	2.880	11,171,500	31,688,626	2.8366	2.870	2.860	2.870	2.730	2.880	11,171,500	2.8366	5.13%
2024-08-05	0	2.730	2.730	2.740	2.700	2.840	8,915,500	24,534,589	2.7519	2.730	2.730	2.740	2.700	2.840	8,915,500	2.7519	-1.80%
2024-08-02	0	2.780	2.770	2.780	2.730	2.830	7,796,100	21,718,527	2.7858	2.780	2.770	2.780	2.730	2.830	7,796,100	2.7858	-1.07%
2024-08-01	0	2.810	2.800	2.810	2.750	2.820	5,509,500	15,376,460	2.7909	2.810	2.800	2.810	2.750	2.820	5,509,500	2.7909	0.72%
2024-07-31	0	2.790	2.760	2.790	2.690	2.800	6,990,500	19,206,855	2.7476	2.790	2.760	2.790	2.690	2.800	6,990,500	2.7476	2.57%
2024-07-30	0	2.720	2.710	2.720	2.710	2.820	8,544,500	23,516,425	2.7522	2.720	2.710	2.720	2.710	2.820	8,544,500	2.7522	-2.86%
2024-07-29	0	2.800	2.800	2.810	2.790	2.900	8,824,500	24,877,315	2.8191	2.800	2.800	2.810	2.790	2.900	8,824,500	2.8191	1.08%
2024-07-26	0	2.770	2.760	2.770	2.720	2.780	4,655,500	12,786,515	2.7465	2.770	2.760	2.770	2.720	2.780	4,655,500	2.7465	1.09%
2024-07-25	0	2.740	2.730	2.740	2.700	2.780	10,000,500	27,334,865	2.7333	2.740	2.730	2.740	2.700	2.780	10,000,500	2.7333	-1.44%
2024-07-24	0	2.780	2.760	2.780	2.750	2.830	4,597,500	12,817,105	2.7878	2.780	2.760	2.780	2.750	2.830	4,597,500	2.7878	-1.07%
2024-07-23	0	2.810	2.810	2.830	2.810	3.040	33,628,000	98,535,265	2.9302	2.810	2.810	2.830	2.810	3.040	33,628,000	2.9302	-2.09%
2024-07-22	0	2.870	2.860	2.870	2.800	2.870	5,351,000	15,235,915	2.8473	2.870	2.860	2.870	2.800	2.870	5,351,000	2.8473	1.77%
2024-07-19	0	2.820	2.820	2.830	2.800	2.870	6,755,000	19,163,265	2.8369	2.820	2.820	2.830	2.800	2.870	6,755,000	2.8369	-1.74%
2024-07-18	0	2.870	2.870	2.880	2.820	2.910	8,595,000	24,698,835	2.8736	2.870	2.870	2.880	2.820	2.910	8,595,000	2.8736	0.00%
2024-07-17	0	2.870	2.860	2.870	2.800	2.870	5,350,500	15,214,305	2.8435	2.870	2.860	2.870	2.800	2.870	5,350,500	2.8435	2.87%
2024-07-16	0	2.790	2.780	2.790	2.740	2.820	5,141,500	14,256,380	2.7728	2.790	2.780	2.790	2.740	2.820	5,141,500	2.7728	-1.06%
2024-07-15	0	2.820	2.810	2.820	2.810	2.880	4,324,000	12,230,060	2.8284	2.820	2.810	2.820	2.810	2.880	4,324,000	2.8284	-1.74%
2024-07-12	0	2.870	2.860	2.870	2.860	2.940	8,995,500	25,992,455	2.8895	2.870	2.860	2.870	2.860	2.940	8,995,500	2.8895	0.35%
2024-07-11	0	2.860	2.850	2.860	2.810	2.870	3,887,500	11,054,275	2.8435	2.860	2.850	2.860	2.810	2.870	3,887,500	2.8435	1.78%
2024-07-10	0	2.810	2.800	2.810	2.790	2.840	3,268,500	9,173,955	2.8068	2.810	2.800	2.810	2.790	2.840	3,268,500	2.8068	0.00%
2024-07-09	0	2.810	2.810	2.840	2.810	2.910	8,957,500	25,356,615	2.8308	2.810	2.810	2.840	2.810	2.910	8,957,500	2.8308	-3.10%
2024-07-08	0	2.900	2.840	2.900	2.790	2.920	13,870,000	39,391,675	2.8401	2.900	2.840	2.900	2.790	2.920	13,870,000	2.8401	-0.34%
2024-07-05	0	2.910	2.900	2.910	2.850	2.950	13,966,000	40,503,165	2.9001	2.910	2.900	2.910	2.850	2.950	13,966,000	2.9001	3.19%
2024-07-04	0	2.820	2.810	2.820	2.780	2.830	4,258,000	11,920,215	2.7995	2.820	2.810	2.820	2.780	2.830	4,258,000	2.7995	1.08%
2024-07-03	0	2.790	2.780	2.790	2.710	2.810	9,478,000	26,246,895	2.7692	2.790	2.780	2.790	2.710	2.810	9,478,000	2.7692	3.72%
2024-07-02	0	2.690	2.680	2.690	2.680	2.730	5,572,608	15,030,519	2.6972	2.690	2.680	2.690	2.680	2.730	5,572,608	2.6972	-0.37%
2024-06-28	0	2.700	2.690	2.700	2.680	2.740	8,251,750	22,319,172	2.7048	2.700	2.690	2.700	2.680	2.740	8,251,750	2.7048	-0.74%
2024-06-27	0	2.720	2.710	2.720	2.710	2.840	13,382,000	36,723,947	2.7443	2.720	2.710	2.720	2.710	2.840	13,382,000	2.7443	-4.23%
2024-06-26	0	2.840	2.830	2.840	2.790	2.840	5,846,501	16,458,237	2.8151	2.840	2.830	2.840	2.790	2.840	5,846,501	2.8151	0.71%
2024-06-25	0	2.820	2.790	2.820	2.770	2.840	9,235,500	25,796,065	2.7931	2.820	2.790	2.820	2.770	2.840	9,235,500	2.7931	0.36%
2024-06-24	0	2.810	2.800	2.810	2.780	2.870	10,381,000	29,068,814	2.8002	2.810	2.800	2.810	2.780	2.870	10,381,000	2.8002	-1.06%
2024-06-21	0	2.840	2.840	2.850	2.830	2.950	9,288,499	26,735,132	2.8783	2.840	2.840	2.850	2.830	2.950	9,288,499	2.8783	-0.70%
2024-06-20	0	2.860	2.850	2.860	2.840	3.040	15,356,500	45,122,960	2.9384	2.860	2.850	2.860	2.840	3.040	15,356,500	2.9384	-3.05%
2024-06-19	0	2.950	2.940	2.950	2.850	2.950	9,374,661	27,354,504	2.9179	2.950	2.940	2.950	2.850	2.950	9,374,661	2.9179	3.51%
2024-06-18	0	2.850	2.820	2.850	2.750	2.900	14,956,500	42,139,095	2.8174	2.850	2.820	2.850	2.750	2.900	14,956,500	2.8174	-1.72%
2024-06-17	0	2.900	2.900	2.910	2.850	2.950	12,446,500	36,135,114	2.9032	2.900	2.900	2.910	2.850	2.950	12,446,500	2.9032	0.00%
2024-06-14	0	2.900	2.890	2.900	2.870	2.910	4,121,000	11,902,733	2.8883	2.900	2.890	2.900	2.870	2.910	4,121,000	2.8883	-0.68%
2024-06-13	0	2.920	2.900	2.920	2.800	2.930	25,310,000	72,581,900	2.8677	2.920	2.900	2.920	2.800	2.930	25,310,000	2.8677	3.18%
2024-06-12	0	2.830	2.820	2.830	2.800	2.880	8,103,500	22,914,335	2.8277	2.830	2.820	2.830	2.800	2.880	8,103,500	2.8277	0.71%
2024-06-11	0	2.810	2.800	2.810	2.760	2.850	4,396,960	12,280,270	2.7929	2.810	2.800	2.810	2.760	2.850	4,396,960	2.7929	-1.40%
2024-06-07	0	2.850	2.840	2.850	2.780	2.860	5,009,500	14,221,520	2.8389	2.850	2.840	2.850	2.780	2.860	5,009,500	2.8389	1.79%
2024-06-06	0	2.800	2.780	2.800	2.770	2.900	5,385,000	15,140,855	2.8117	2.800	2.780	2.800	2.770	2.900	5,385,000	2.8117	-1.75%
2024-06-05	0	2.850	2.840	2.850	2.800	2.870	8,641,500	24,598,935	2.8466	2.850	2.840	2.850	2.800	2.870	8,641,500	2.8466	0.35%
2024-06-04	0	2.840	2.830	2.840	2.750	2.850	14,836,394	41,678,435	2.8092	2.840	2.830	2.840	2.750	2.850	14,836,394	2.8092	3.27%
2024-06-03	0	2.750	2.740	2.750	2.670	2.750	6,569,000	17,870,185	2.7204	2.750	2.740	2.750	2.670	2.750	6,569,000	2.7204	2.61%
2024-05-31	0	2.680	2.680	2.690	2.680	2.740	5,629,500	15,200,730	2.7002	2.680	2.680	2.690	2.680	2.740	5,629,500	2.7002	1.13%
2024-05-30	0	2.650	2.640	2.650	2.620	2.690	15,524,000	40,899,070	2.6346	2.650	2.640	2.650	2.620	2.690	15,524,000	2.6346	-1.49%
2024-05-29	0	2.690	2.680	2.690	2.660	2.710	6,810,500	18,276,999	2.6837	2.690	2.680	2.690	2.660	2.710	6,810,500	2.6837	-0.74%
2024-05-28	0	2.710	2.690	2.710	2.670	2.720	5,532,000	14,918,880	2.6968	2.710	2.690	2.710	2.670	2.720	5,532,000	2.6968	0.37%
2024-05-27	0	2.700	2.680	2.700	2.620	2.720	6,712,000	17,888,847	2.6652	2.700	2.680	2.700	2.620	2.720	6,712,000	2.6652	1.50%
2024-05-24	0	2.660	2.650	2.660	2.640	2.700	9,679,000	25,807,500	2.6663	2.660	2.650	2.660	2.640	2.700	9,679,000	2.6663	-1.48%
2024-05-23	0	2.700	2.690	2.700	2.660	2.750	17,679,000	47,719,060	2.6992	2.700	2.690	2.700	2.660	2.750	17,679,000	2.6992	-1.10%
2024-05-22	0	2.730	2.720	2.730	2.700	2.820	13,788,500	37,927,447	2.7507	2.730	2.720	2.730	2.700	2.820	13,788,500	2.7507	-0.73%
2024-05-21	0	2.750	2.740	2.750	2.730	2.970	50,897,500	142,711,862	2.8039	2.750	2.740	2.750	2.730	2.970	50,897,500	2.8039	-7.72%
2024-05-20	0	2.980	2.970	2.980	2.960	3.030	10,402,500	31,018,365	2.9818	2.980	2.970	2.980	2.960	3.030	10,402,500	2.9818	-0.33%
2024-05-17	0	2.990	2.980	2.990	2.960	3.040	12,296,500	36,943,890	3.0044	2.990	2.980	2.990	2.960	3.040	12,296,500	3.0044	0.67%
2024-05-16	0	2.970	2.960	2.970	2.940	3.030	14,231,500	42,323,162	2.9739	2.970	2.960	2.970	2.940	3.030	14,231,500	2.9739	-0.34%
2024-05-14	0	2.980	2.980	2.990	2.980	3.110	16,685,000	50,466,490	3.0247	2.980	2.980	2.990	2.980	3.110	16,685,000	3.0247	-2.30%
2024-05-13	0	3.050	3.040	3.050	2.980	3.070	8,483,000	25,741,815	3.0345	3.050	3.040	3.050	2.980	3.070	8,483,000	3.0345	0.00%
2024-05-10	0	3.050	3.040	3.050	3.030	3.090	11,543,250	35,235,655	3.0525	3.050	3.040	3.050	3.030	3.090	11,543,250	3.0525	0.00%
2024-05-09	0	3.050	3.040	3.050	2.990	3.070	16,338,500	49,654,047	3.0391	3.050	3.040	3.050	2.990	3.070	16,338,500	3.0391	2.35%
2024-05-08	0	2.980	2.980	2.990	2.970	3.080	12,722,500	38,435,812	3.0211	2.980	2.980	2.990	2.970	3.080	12,722,500	3.0211	-0.67%
2024-05-07	0	3.000	2.990	3.000	2.950	3.020	12,871,501	38,399,385	2.9833	3.000	2.990	3.000	2.950	3.020	12,871,501	2.9833	0.33%
2024-05-06	0	2.990	2.980	2.990	2.920	3.010	25,061,500	74,471,594	2.9716	2.990	2.980	2.990	2.920	3.010	25,061,500	2.9716	-0.99%
2024-05-03	0	3.020	2.990	3.020	2.940	3.050	6,462,500	19,308,574	2.9878	3.020	2.990	3.020	2.940	3.050	6,462,500	2.9878	0.00%
2024-05-02	0	3.020	3.010	3.020	2.720	3.020	8,395,550	24,521,853	2.9208	3.020	3.010	3.020	2.720	3.020	8,395,550	2.9208	9.03%
2024-04-30	0	2.770	2.760	2.770	2.720	2.780	24,752,500	68,080,949	2.7505	2.770	2.760	2.770	2.720	2.780	24,752,500	2.7505	0.73%
2024-04-29	0	2.750	2.740	2.750	2.690	2.750	21,691,500	59,028,482	2.7213	2.750	2.740	2.750	2.690	2.750	21,691,500	2.7213	1.10%
2024-04-26	0	2.720	2.720	2.730	2.680	2.770	25,125,603	68,132,753	2.7117	2.720	2.720	2.730	2.680	2.770	25,125,603	2.7117	0.74%
2024-04-25	0	2.700	2.690	2.700	2.640	2.730	24,784,800	66,973,594	2.7022	2.700	2.690	2.700	2.640	2.730	24,784,800	2.7022	0.37%
2024-04-24	0	2.690	2.670	2.690	2.590	2.700	8,040,500	21,247,310	2.6425	2.690	2.670	2.690	2.590	2.700	8,040,500	2.6425	1.51%
2024-04-23	0	2.650	2.650	2.660	2.600	2.690	7,601,500	20,103,889	2.6447	2.650	2.650	2.660	2.600	2.690	7,601,500	2.6447	-0.38%
2024-04-22	0	2.660	2.650	2.660	2.600	2.690	23,062,500	61,075,825	2.6483	2.660	2.650	2.660	2.600	2.690	23,062,500	2.6483	1.92%
2024-04-19	0	2.610	2.590	2.610	2.550	2.630	16,753,000	43,388,110	2.5899	2.610	2.590	2.610	2.550	2.630	16,753,000	2.5899	-0.38%
2024-04-18	0	2.620	2.610	2.620	2.570	2.660	10,032,062	26,146,486	2.6063	2.620	2.610	2.620	2.570	2.660	10,032,062	2.6063	-0.76%
2024-04-17	0	2.640	2.640	2.650	2.570	2.660	4,502,500	11,821,915	2.6256	2.640	2.640	2.650	2.570	2.660	4,502,500	2.6256	1.54%
2024-04-16	0	2.600	2.590	2.600	2.570	2.710	9,739,500	25,377,319	2.6056	2.600	2.590	2.600	2.570	2.710	9,739,500	2.6056	-2.99%
2024-04-15	0	2.680	2.670	2.680	2.650	2.740	5,865,500	15,759,990	2.6869	2.680	2.670	2.680	2.650	2.740	5,865,500	2.6869	-2.19%
2024-04-12	0	2.740	2.740	2.750	2.740	2.820	6,105,500	16,879,759	2.7647	2.740	2.740	2.750	2.740	2.820	6,105,500	2.7647	-3.18%
2024-04-11	0	2.830	2.790	2.830	2.750	2.830	4,735,000	13,152,450	2.7777	2.830	2.790	2.830	2.750	2.830	4,735,000	2.7777	1.43%
2024-04-10	0	2.790	2.780	2.790	2.780	2.840	4,825,500	13,516,557	2.8011	2.790	2.780	2.790	2.780	2.840	4,825,500	2.8011	-1.06%
2024-04-09	0	2.820	2.800	2.820	2.740	2.820	4,760,500	13,305,040	2.7949	2.820	2.800	2.820	2.740	2.820	4,760,500	2.7949	1.44%
2024-04-08	0	2.780	2.770	2.780	2.720	2.780	4,119,500	11,342,570	2.7534	2.780	2.770	2.780	2.720	2.780	4,119,500	2.7534	3.73%
2024-04-05	0	2.680	2.670	2.680	2.670	2.810	3,054,500	8,218,910	2.6908	2.680	2.670	2.680	2.670	2.810	3,054,500	2.6908	-4.63%
2024-04-03	0	2.810	2.790	2.810	2.780	2.900	6,804,000	19,123,365	2.8106	2.810	2.790	2.810	2.780	2.900	6,804,000	2.8106	-3.44%
2024-04-02	0	2.910	2.900	2.910	2.740	2.950	18,413,000	53,296,605	2.8945	2.910	2.900	2.910	2.740	2.950	18,413,000	2.8945	6.59%
2024-03-28	0	2.730	2.720	2.730	2.700	2.860	13,712,897	37,900,220	2.7638	2.730	2.720	2.730	2.700	2.860	13,712,897	2.7638	-3.87%
2024-03-27	0	2.840	2.810	2.840	2.750	2.840	5,875,500	16,393,110	2.7901	2.840	2.810	2.840	2.750	2.840	5,875,500	2.7901	0.00%
2024-03-26	0	2.840	2.820	2.840	2.790	2.880	6,792,000	19,156,455	2.8204	2.840	2.820	2.840	2.790	2.880	6,792,000	2.8204	-0.70%
2024-03-25	0	2.860	2.840	2.860	2.820	2.980	6,881,000	19,880,330	2.8892	2.860	2.840	2.860	2.820	2.980	6,881,000	2.8892	-3.38%
2024-03-22	0	2.960	2.950	2.960	2.900	3.040	6,383,500	18,751,970	2.9376	2.960	2.950	2.960	2.900	3.040	6,383,500	2.9376	-2.31%
2024-03-21	0	3.030	3.020	3.030	2.980	3.050	7,075,500	21,378,640	3.0215	3.030	3.020	3.030	2.980	3.050	7,075,500	3.0215	1.68%
2024-03-20	0	2.980	2.970	2.990	2.910	2.990	3,598,500	10,588,120	2.9424	2.980	2.970	2.990	2.910	2.990	3,598,500	2.9424	1.71%
2024-03-19	0	2.930	2.920	2.930	2.900	2.960	4,194,500	12,268,340	2.9249	2.930	2.920	2.930	2.900	2.960	4,194,500	2.9249	-1.01%
2024-03-18	0	2.960	2.950	2.960	2.930	3.060	7,752,500	22,976,425	2.9637	2.960	2.950	2.960	2.930	3.060	7,752,500	2.9637	-3.27%
2024-03-15	0	3.060	3.050	3.060	3.000	3.120	6,518,054	19,874,254	3.0491	3.060	3.050	3.060	3.000	3.120	6,518,054	3.0491	0.00%
2024-03-14	0	3.060	3.060	3.070	3.020	3.200	16,288,500	50,988,085	3.1303	3.060	3.060	3.070	3.020	3.200	16,288,500	3.1303	1.32%
2024-03-13	0	3.020	3.010	3.020	2.930	3.030	4,636,000	13,762,530	2.9686	3.020	3.010	3.020	2.930	3.030	4,636,000	2.9686	1.34%
2024-03-12	0	2.980	2.970	2.980	2.890	3.040	10,038,400	29,902,977	2.9789	2.980	2.970	2.980	2.890	3.040	10,038,400	2.9789	3.83%
2024-03-11	0	2.870	2.850	2.870	2.790	2.870	5,054,500	14,270,460	2.8233	2.870	2.850	2.870	2.790	2.870	5,054,500	2.8233	2.50%
2024-03-08	0	2.800	2.790	2.800	2.730	2.800	3,487,500	9,667,270	2.7720	2.800	2.790	2.800	2.730	2.800	3,487,500	2.7720	2.19%
2024-03-07	0	2.740	2.720	2.740	2.690	2.810	6,275,000	17,210,435	2.7427	2.740	2.720	2.740	2.690	2.810	6,275,000	2.7427	-1.79%
2024-03-06	0	2.790	2.790	2.800	2.750	2.830	7,517,000	20,916,035	2.7825	2.790	2.790	2.800	2.750	2.830	7,517,000	2.7825	0.36%
2024-03-05	0	2.780	2.780	2.790	2.770	2.820	7,889,000	22,022,826	2.7916	2.780	2.780	2.790	2.770	2.820	7,889,000	2.7916	-2.46%
2024-03-04	0	2.850	2.830	2.850	2.820	2.940	6,399,000	18,387,342	2.8735	2.850	2.830	2.850	2.820	2.940	6,399,000	2.8735	-1.72%
2024-03-01	0	2.900	2.880	2.900	2.810	2.930	5,865,775	16,815,530	2.8667	2.900	2.880	2.900	2.810	2.930	5,865,775	2.8667	0.35%
2024-02-29	0	2.890	2.880	2.890	2.870	2.950	6,829,500	19,788,260	2.8975	2.890	2.880	2.890	2.870	2.950	6,829,500	2.8975	0.35%
2024-02-28	0	2.880	2.860	2.880	2.860	3.010	8,616,100	25,136,703	2.9174	2.880	2.860	2.880	2.860	3.010	8,616,100	2.9174	0.35%
2024-02-27	0	2.870	2.870	2.880	2.730	2.900	8,136,000	23,172,722	2.8482	2.870	2.870	2.880	2.730	2.900	8,136,000	2.8482	2.14%
2024-02-26	0	2.810	2.790	2.810	2.750	2.870	14,091,500	39,691,090	2.8167	2.810	2.790	2.810	2.750	2.870	14,091,500	2.8167	2.18%
2024-02-23	0	2.750	2.730	2.750	2.690	2.750	5,599,936	15,257,504	2.7246	2.750	2.730	2.750	2.690	2.750	5,599,936	2.7246	0.36%
2024-02-22	0	2.740	2.720	2.740	2.700	2.760	4,509,500	12,274,215	2.7219	2.740	2.720	2.740	2.700	2.760	4,509,500	2.7219	0.37%
2024-02-21	0	2.730	2.720	2.730	2.600	2.750	16,895,753	45,719,303	2.7060	2.730	2.720	2.730	2.600	2.750	16,895,753	2.7060	2.25%
2024-02-20	0	2.670	2.660	2.670	2.600	2.680	8,268,000	21,864,745	2.6445	2.670	2.660	2.670	2.600	2.680	8,268,000	2.6445	-0.37%
2024-02-19	0	2.680	2.650	2.680	2.610	2.760	9,461,500	25,075,402	2.6503	2.680	2.650	2.680	2.610	2.760	9,461,500	2.6503	-2.90%
2024-02-16	0	2.760	2.730	2.760	2.510	2.760	5,214,000	14,034,530	2.6917	2.760	2.730	2.760	2.510	2.760	5,214,000	2.6917	9.09%
2024-02-15	0	2.530	2.520	2.530	2.460	2.620	1,824,000	4,574,770	2.5081	2.530	2.520	2.530	2.460	2.620	1,824,000	2.5081	1.20%
2024-02-14	0	2.500	2.480	2.500	2.410	2.550	4,366,000	10,759,837	2.4645	2.500	2.480	2.500	2.410	2.550	4,366,000	2.4645	-1.96%
2024-02-09	0	2.550	2.550	2.560	2.460	2.580	2,317,500	5,815,395	2.5093	2.550	2.550	2.560	2.460	2.580	2,317,500	2.5093	-1.92%
2024-02-08	0	2.600	2.600	2.610	2.540	2.620	9,563,868	24,682,522	2.5808	2.600	2.600	2.610	2.540	2.620	9,563,868	2.5808	0.78%
2024-02-07	0	2.580	2.570	2.580	2.560	2.660	10,673,947	27,892,838	2.6132	2.580	2.570	2.580	2.560	2.660	10,673,947	2.6132	0.00%
2024-02-06	0	2.580	2.570	2.580	2.420	2.620	14,606,000	37,129,855	2.5421	2.580	2.570	2.580	2.420	2.620	14,606,000	2.5421	4.45%
2024-02-05	0	2.470	2.460	2.470	2.340	2.500	13,970,045	33,735,867	2.4149	2.470	2.460	2.470	2.340	2.500	13,970,045	2.4149	-1.20%
2024-02-02	0	2.500	2.490	2.500	2.460	2.710	26,824,000	68,790,318	2.5645	2.500	2.490	2.500	2.460	2.710	26,824,000	2.5645	-4.58%
2024-02-01	0	2.620	2.620	2.630	2.580	2.670	20,278,000	53,022,590	2.6148	2.620	2.620	2.630	2.580	2.670	20,278,000	2.6148	-0.38%
2024-01-31	0	2.630	2.630	2.640	2.590	2.750	25,106,500	66,504,975	2.6489	2.630	2.630	2.640	2.590	2.750	25,106,500	2.6489	-4.01%
2024-01-30	0	2.740	2.730	2.740	2.720	2.860	19,938,570	55,207,803	2.7689	2.740	2.730	2.740	2.720	2.860	19,938,570	2.7689	-4.20%
2024-01-29	0	2.860	2.860	2.870	2.840	2.980	10,369,500	29,976,585	2.8908	2.860	2.860	2.870	2.840	2.980	10,369,500	2.8908	-2.39%
2024-01-26	0	2.930	2.900	2.930	2.860	3.050	14,507,500	42,911,365	2.9579	2.930	2.900	2.930	2.860	3.050	14,507,500	2.9579	-1.35%
2024-01-25	0	2.970	2.960	2.970	2.920	3.020	9,621,556	28,560,400	2.9684	2.970	2.960	2.970	2.920	3.020	9,621,556	2.9684	-1.00%
2024-01-24	0	3.000	2.990	3.000	2.920	3.060	10,519,500	31,222,459	2.9681	3.000	2.990	3.000	2.920	3.060	10,519,500	2.9681	0.00%
2024-01-23	0	3.000	2.990	3.000	2.890	3.030	17,275,779	51,028,470	2.9538	3.000	2.990	3.000	2.890	3.030	17,275,779	2.9538	0.00%
2024-01-22	0	3.000	2.990	3.000	2.940	3.150	17,820,500	54,055,070	3.0333	3.000	2.990	3.000	2.940	3.150	17,820,500	3.0333	-3.54%
2024-01-19	0	3.110	3.100	3.110	3.030	3.250	21,417,500	66,564,661	3.1080	3.110	3.100	3.110	3.030	3.250	21,417,500	3.1080	-3.72%
2024-01-18	0	3.230	3.210	3.230	3.140	3.300	9,879,000	32,099,550	3.2493	3.230	3.210	3.230	3.140	3.300	9,879,000	3.2493	0.62%
2024-01-17	0	3.210	3.190	3.210	3.170	3.360	11,570,500	37,495,240	3.2406	3.210	3.190	3.210	3.170	3.360	11,570,500	3.2406	-4.75%
2024-01-16	0	3.370	3.370	3.380	3.340	3.480	7,317,000	24,847,349	3.3958	3.370	3.370	3.380	3.340	3.480	7,317,000	3.3958	-3.16%
2024-01-15	0	3.480	3.450	3.480	3.290	3.500	20,373,500	69,632,785	3.4178	3.480	3.450	3.480	3.290	3.500	20,373,500	3.4178	5.78%
2024-01-12	0	3.290	3.280	3.290	3.260	3.370	6,281,000	20,824,229	3.3154	3.290	3.280	3.290	3.260	3.370	6,281,000	3.3154	-0.60%
2024-01-11	0	3.310	3.280	3.310	3.260	3.390	16,647,500	54,779,980	3.2906	3.310	3.280	3.310	3.260	3.390	16,647,500	3.2906	-1.78%
2024-01-10	0	3.370	3.330	3.370	3.250	3.380	14,492,000	47,990,650	3.3115	3.370	3.330	3.370	3.250	3.380	14,492,000	3.3115	2.12%
2024-01-09	0	3.300	3.300	3.310	3.140	3.330	13,991,000	45,900,030	3.2807	3.300	3.300	3.310	3.140	3.330	13,991,000	3.2807	6.11%
2024-01-08	0	3.110	3.100	3.110	3.100	3.560	20,103,464	65,424,135	3.2544	3.110	3.100	3.110	3.100	3.560	20,103,464	3.2544	-12.64%
2024-01-05	0	3.560	3.550	3.560	3.510	3.670	4,962,512	17,650,993	3.5569	3.560	3.550	3.560	3.510	3.670	4,962,512	3.5569	-1.93%
2024-01-04	0	3.630	3.630	3.640	3.550	3.650	2,001,717	7,217,202	3.6055	3.630	3.630	3.640	3.550	3.650	2,001,717	3.6055	0.00%
2024-01-03	0	3.630	3.630	3.650	3.630	3.770	3,444,500	12,710,730	3.6902	3.630	3.630	3.650	3.630	3.770	3,444,500	3.6902	-2.68%
2024-01-02	0	3.730	3.710	3.730	3.700	3.760	1,829,500	6,827,090	3.7317	3.730	3.710	3.730	3.700	3.760	1,829,500	3.7317	0.00%
2023-12-29	0	3.730	3.730	3.740	3.650	3.770	9,512,642	35,235,583	3.7041	3.730	3.730	3.740	3.650	3.770	9,512,642	3.7041	1.63%
2023-12-28	0	3.670	3.660	3.670	3.540	3.700	7,221,500	26,231,795	3.6325	3.670	3.660	3.670	3.540	3.700	7,221,500	3.6325	2.80%
2023-12-27	0	3.570	3.560	3.570	3.450	3.600	7,366,500	26,032,740	3.5339	3.570	3.560	3.570	3.450	3.600	7,366,500	3.5339	2.00%
2023-12-22	0	3.500	3.490	3.500	3.450	3.540	6,798,000	23,802,007	3.5013	3.500	3.490	3.500	3.450	3.540	6,798,000	3.5013	0.00%
2023-12-21	0	3.500	3.480	3.500	3.420	3.510	2,427,500	8,415,537	3.4668	3.500	3.480	3.500	3.420	3.510	2,427,500	3.4668	-0.28%
2023-12-20	0	3.510	3.500	3.510	3.490	3.570	4,411,000	15,569,440	3.5297	3.510	3.500	3.510	3.490	3.570	4,411,000	3.5297	0.29%
2023-12-19	0	3.500	3.500	3.520	3.500	3.630	7,022,000	24,872,619	3.5421	3.500	3.500	3.520	3.500	3.630	7,022,000	3.5421	-3.58%
2023-12-18	0	3.630	3.620	3.630	3.610	3.720	4,256,500	15,538,715	3.6506	3.630	3.620	3.630	3.610	3.720	4,256,500	3.6506	-2.42%
2023-12-15	0	3.720	3.720	3.740	3.700	3.790	3,657,000	13,656,222	3.7343	3.720	3.720	3.740	3.700	3.790	3,657,000	3.7343	0.00%
2023-12-14	0	3.720	3.710	3.720	3.680	3.790	6,127,959	22,890,389	3.7354	3.720	3.710	3.720	3.680	3.790	6,127,959	3.7354	-0.53%
2023-12-13	0	3.740	3.730	3.740	3.680	3.780	4,449,000	16,576,151	3.7258	3.740	3.730	3.740	3.680	3.780	4,449,000	3.7258	-0.27%
2023-12-12	0	3.750	3.740	3.750	3.640	3.840	11,732,000	43,588,915	3.7154	3.750	3.740	3.750	3.640	3.840	11,732,000	3.7154	-0.53%
2023-12-11	0	3.770	3.760	3.770	3.640	3.780	4,452,500	16,565,455	3.7205	3.770	3.760	3.770	3.640	3.780	4,452,500	3.7205	0.27%
2023-12-08	0	3.760	3.760	3.770	3.720	3.780	3,833,500	14,383,245	3.7520	3.760	3.760	3.770	3.720	3.780	3,833,500	3.7520	0.00%
2023-12-07	0	3.760	3.750	3.760	3.710	3.780	3,118,234	11,654,285	3.7375	3.760	3.750	3.760	3.710	3.780	3,118,234	3.7375	-0.53%
2023-12-06	0	3.780	3.770	3.780	3.720	3.820	3,615,146	13,640,549	3.7732	3.780	3.770	3.780	3.720	3.820	3,615,146	3.7732	0.00%
2023-12-05	0	3.780	3.770	3.780	3.740	3.870	5,239,408	19,783,872	3.7760	3.780	3.770	3.780	3.740	3.870	5,239,408	3.7760	-1.82%
2023-12-04	0	3.850	3.840	3.850	3.690	3.870	13,634,746	51,658,945	3.7888	3.850	3.840	3.850	3.690	3.870	13,634,746	3.7888	-0.52%
2023-12-01	0	3.870	3.870	3.880	3.850	3.960	7,366,550	28,620,951	3.8853	3.870	3.870	3.880	3.850	3.960	7,366,550	3.8853	-0.77%
2023-11-30	0	3.900	3.900	3.910	3.870	3.970	9,166,104	35,705,137	3.8953	3.900	3.900	3.910	3.870	3.970	9,166,104	3.8953	-0.76%
2023-11-29	0	3.930	3.900	3.930	3.860	3.950	6,496,000	25,355,910	3.9033	3.930	3.900	3.930	3.860	3.950	6,496,000	3.9033	-0.76%
2023-11-28	0	3.960	3.950	3.960	3.910	3.970	4,543,000	17,948,769	3.9509	3.960	3.950	3.960	3.910	3.970	4,543,000	3.9509	0.25%
2023-11-27	0	3.950	3.940	3.950	3.900	3.980	4,989,500	19,662,697	3.9408	3.950	3.940	3.950	3.900	3.980	4,989,500	3.9408	0.77%
2023-11-24	0	3.920	3.920	3.930	3.890	4.000	8,393,000	32,857,265	3.9148	3.920	3.920	3.930	3.890	4.000	8,393,000	3.9148	-1.51%
2023-11-23	0	3.980	3.970	3.980	3.900	3.980	3,470,000	13,727,406	3.9560	3.980	3.970	3.980	3.900	3.980	3,470,000	3.9560	1.53%
2023-11-22	0	3.920	3.900	3.920	3.870	3.940	2,857,000	11,188,060	3.9160	3.920	3.900	3.920	3.870	3.940	2,857,000	3.9160	-0.25%
2023-11-21	0	3.930	3.920	3.930	3.880	3.960	4,247,000	16,639,150	3.9179	3.930	3.920	3.930	3.880	3.960	4,247,000	3.9179	0.77%
2023-11-20	0	3.900	3.890	3.900	3.890	3.950	5,705,500	22,390,353	3.9243	3.900	3.890	3.900	3.890	3.950	5,705,500	3.9243	0.26%
2023-11-17	0	3.890	3.890	3.900	3.820	3.960	9,727,500	37,980,784	3.9045	3.890	3.890	3.900	3.820	3.960	9,727,500	3.9045	1.57%
2023-11-16	0	3.830	3.820	3.830	3.750	3.870	6,100,500	23,236,807	3.8090	3.830	3.820	3.830	3.750	3.870	6,100,500	3.8090	-1.03%
2023-11-15	0	3.870	3.860	3.870	3.780	3.920	9,794,000	37,653,205	3.8445	3.870	3.860	3.870	3.780	3.920	9,794,000	3.8445	0.52%
2023-11-14	0	3.850	3.840	3.850	3.750	3.880	6,621,250	25,250,547	3.8136	3.850	3.840	3.850	3.750	3.880	6,621,250	3.8136	0.26%
2023-11-13	0	3.840	3.820	3.840	3.760	3.850	8,243,750	31,503,430	3.8215	3.840	3.820	3.840	3.760	3.850	8,243,750	3.8215	1.32%
2023-11-10	0	3.790	3.780	3.790	3.690	3.830	8,651,500	32,559,387	3.7634	3.790	3.780	3.790	3.690	3.830	8,651,500	3.7634	-0.26%
2023-11-09	0	3.800	3.800	3.810	3.780	3.890	5,086,500	19,452,335	3.8243	3.800	3.800	3.810	3.780	3.890	5,086,500	3.8243	-1.30%
2023-11-08	0	3.850	3.850	3.860	3.800	3.890	5,369,568	20,688,510	3.8529	3.850	3.850	3.860	3.800	3.890	5,369,568	3.8529	0.00%
2023-11-07	0	3.850	3.840	3.850	3.800	3.880	6,490,000	24,909,385	3.8381	3.850	3.840	3.850	3.800	3.880	6,490,000	3.8381	1.05%
2023-11-06	0	3.810	3.810	3.820	3.790	3.910	14,822,000	57,310,155	3.8666	3.810	3.810	3.820	3.790	3.910	14,822,000	3.8666	-0.26%
2023-11-03	0	3.820	3.810	3.820	3.750	3.850	3,340,000	12,726,775	3.8104	3.820	3.810	3.820	3.750	3.850	3,340,000	3.8104	0.53%
2023-11-02	0	3.800	3.790	3.800	3.760	3.850	3,326,500	12,605,042	3.7893	3.800	3.790	3.800	3.760	3.850	3,326,500	3.7893	0.00%
2023-11-01	0	3.800	3.790	3.800	3.720	3.850	4,760,400	18,106,784	3.8036	3.800	3.790	3.800	3.720	3.850	4,760,400	3.8036	0.26%
2023-10-31	0	3.790	3.790	3.800	3.720	3.850	7,212,000	27,287,925	3.7837	3.790	3.790	3.800	3.720	3.850	7,212,000	3.7837	-0.26%
2023-10-30	0	3.800	3.790	3.800	3.550	3.820	21,915,500	82,102,475	3.7463	3.800	3.790	3.800	3.550	3.820	21,915,500	3.7463	4.97%
2023-10-27	0	3.620	3.620	3.630	3.430	3.620	12,768,000	45,405,893	3.5562	3.620	3.620	3.630	3.430	3.620	12,768,000	3.5562	4.62%
2023-10-26	0	3.460	3.450	3.460	3.380	3.480	3,410,500	11,714,057	3.4347	3.460	3.450	3.460	3.380	3.480	3,410,500	3.4347	0.29%
2023-10-25	0	3.450	3.430	3.450	3.400	3.510	2,846,500	9,830,215	3.4534	3.450	3.430	3.450	3.400	3.510	2,846,500	3.4534	0.29%
2023-10-24	0	3.440	3.430	3.440	3.370	3.460	5,455,400	18,708,874	3.4294	3.440	3.430	3.440	3.370	3.460	5,455,400	3.4294	0.88%
2023-10-20	0	3.410	3.400	3.410	3.330	3.470	10,475,000	35,665,522	3.4048	3.410	3.400	3.410	3.330	3.470	10,475,000	3.4048	0.29%
2023-10-19	0	3.400	3.390	3.400	3.350	3.450	4,969,500	16,841,759	3.3890	3.400	3.390	3.400	3.350	3.450	4,969,500	3.3890	0.00%
2023-10-18	0	3.400	3.400	3.410	3.330	3.490	11,305,100	38,499,263	3.4055	3.400	3.400	3.410	3.330	3.490	11,305,100	3.4055	-2.58%
2023-10-17	0	3.490	3.480	3.490	3.440	3.560	4,848,500	16,899,735	3.4856	3.490	3.480	3.490	3.440	3.560	4,848,500	3.4856	0.00%
2023-10-16	0	3.490	3.480	3.490	3.470	3.590	4,733,500	16,681,090	3.5240	3.490	3.480	3.490	3.470	3.590	4,733,500	3.5240	-1.41%
2023-10-13	0	3.540	3.530	3.540	3.470	3.550	7,548,500	26,521,420	3.5135	3.540	3.530	3.540	3.470	3.550	7,548,500	3.5135	-0.56%
2023-10-12	0	3.560	3.550	3.560	3.500	3.600	6,031,000	21,377,492	3.5446	3.560	3.550	3.560	3.500	3.600	6,031,000	3.5446	0.56%
2023-10-11	0	3.540	3.540	3.550	3.470	3.640	11,635,500	41,615,797	3.5766	3.540	3.540	3.550	3.470	3.640	11,635,500	3.5766	0.57%
2023-10-10	0	3.520	3.500	3.520	3.410	3.530	11,401,000	39,682,980	3.4807	3.520	3.500	3.520	3.410	3.530	11,401,000	3.4807	1.73%
2023-10-09	0	3.460	3.450	3.460	3.370	3.460	3,577,000	12,296,615	3.4377	3.460	3.450	3.460	3.370	3.460	3,577,000	3.4377	2.67%
2023-10-06	0	3.370	3.370	3.390	3.290	3.420	2,950,000	9,987,865	3.3857	3.370	3.370	3.390	3.290	3.420	2,950,000	3.3857	0.30%
2023-10-05	0	3.360	3.350	3.360	3.300	3.390	1,623,895	5,446,697	3.3541	3.360	3.350	3.360	3.300	3.390	1,623,895	3.3541	-0.30%
2023-10-04	0	3.370	3.360	3.370	3.330	3.420	2,168,500	7,288,057	3.3609	3.370	3.360	3.370	3.330	3.420	2,168,500	3.3609	-1.46%
2023-10-03	0	3.420	3.400	3.420	3.390	3.500	2,477,000	8,450,325	3.4115	3.420	3.400	3.420	3.390	3.500	2,477,000	3.4115	-2.56%
2023-09-29	0	3.510	3.510	3.520	3.470	3.560	2,307,000	8,116,255	3.5181	3.510	3.510	3.520	3.470	3.560	2,307,000	3.5181	-1.13%
2023-09-28	0	3.550	3.540	3.550	3.500	3.600	7,399,000	26,176,062	3.5378	3.550	3.540	3.550	3.500	3.600	7,399,000	3.5378	-1.39%
2023-09-27	0	3.600	3.580	3.600	3.500	3.610	11,362,500	40,514,102	3.5656	3.600	3.580	3.600	3.500	3.610	11,362,500	3.5656	1.41%
2023-09-26	0	3.550	3.530	3.550	3.430	3.570	17,933,500	63,354,360	3.5327	3.550	3.530	3.550	3.430	3.570	17,933,500	3.5327	2.90%
2023-09-25	0	3.450	3.430	3.450	3.390	3.500	7,417,500	25,376,805	3.4212	3.450	3.430	3.450	3.390	3.500	7,417,500	3.4212	-0.29%
2023-09-22	0	3.460	3.450	3.460	3.290	3.490	12,800,500	43,592,862	3.4056	3.460	3.450	3.460	3.290	3.490	12,800,500	3.4056	2.98%
2023-09-21	0	3.360	3.330	3.360	3.290	3.380	4,973,500	16,545,970	3.3268	3.360	3.330	3.360	3.290	3.380	4,973,500	3.3268	0.30%
2023-09-20	0	3.350	3.350	3.360	3.300	3.380	7,021,455	23,456,829	3.3407	3.350	3.350	3.360	3.300	3.380	7,021,455	3.3407	0.00%
2023-09-19	0	3.350	3.340	3.350	3.330	3.480	13,987,000	47,105,492	3.3678	3.350	3.340	3.350	3.330	3.480	13,987,000	3.3678	-3.18%
2023-09-18	0	3.460	3.450	3.460	3.340	3.470	14,291,000	48,990,548	3.4281	3.460	3.450	3.460	3.340	3.470	14,291,000	3.4281	3.28%
2023-09-15	0	3.350	3.340	3.350	3.180	3.370	37,059,900	122,525,753	3.3062	3.350	3.340	3.350	3.180	3.370	37,059,900	3.3062	2.76%
2023-09-14	0	3.260	3.260	3.270	3.110	3.270	20,467,500	65,858,936	3.2177	3.260	3.260	3.270	3.110	3.270	20,467,500	3.2177	3.16%
2023-09-13	0	3.160	3.130	3.160	3.020	3.160	20,829,000	65,228,120	3.1316	3.160	3.130	3.160	3.020	3.160	20,829,000	3.1316	1.94%
2023-09-12	0	3.100	3.080	3.100	2.980	3.150	23,169,000	71,596,478	3.0902	3.100	3.080	3.100	2.980	3.150	23,169,000	3.0902	2.31%
2023-09-11	0	3.030	3.020	3.030	2.790	3.040	32,469,379	95,837,072	2.9516	3.030	3.020	3.030	2.790	3.040	32,469,379	2.9516	7.83%
2023-09-07	0	2.810	2.800	2.810	2.750	2.820	8,709,500	24,215,880	2.7804	2.810	2.800	2.810	2.750	2.820	8,709,500	2.7804	0.36%
2023-09-06	0	2.800	2.800	2.810	2.760	2.880	19,772,500	55,136,757	2.7886	2.800	2.800	2.810	2.760	2.880	19,772,500	2.7886	-2.78%
2023-09-05	0	2.880	2.870	2.880	2.860	2.980	7,803,500	22,715,511	2.9109	2.880	2.870	2.880	2.860	2.980	7,803,500	2.9109	-2.37%
2023-09-04	0	2.950	2.940	2.950	2.780	2.970	26,888,231	77,190,600	2.8708	2.950	2.940	2.950	2.780	2.970	26,888,231	2.8708	2.43%
2023-08-31	0	2.880	2.880	2.890	2.840	2.990	19,164,307	55,259,569	2.8835	2.880	2.880	2.890	2.840	2.990	19,164,307	2.8835	-2.37%
2023-08-30	0	2.950	2.950	2.960	2.830	3.010	37,457,500	109,560,122	2.9249	2.950	2.950	2.960	2.830	3.010	37,457,500	2.9249	-0.67%
2023-08-29	0	2.970	2.970	2.980	2.900	3.000	19,323,500	56,936,087	2.9465	2.970	2.970	2.980	2.900	3.000	19,323,500	2.9465	0.34%
2023-08-28	0	2.960	2.950	2.960	2.910	3.100	44,857,000	134,577,036	3.0001	2.960	2.950	2.960	2.910	3.100	44,857,000	3.0001	0.00%
2023-08-25	0	2.960	2.950	2.960	2.950	3.030	19,940,500	59,468,747	2.9823	2.960	2.950	2.960	2.950	3.030	19,940,500	2.9823	-1.33%
2023-08-24	0	3.000	2.990	3.000	2.950	3.030	6,438,000	19,328,018	3.0022	3.000	2.990	3.000	2.950	3.030	6,438,000	3.0022	1.69%
2023-08-23	0	2.950	2.940	2.950	2.910	3.020	9,055,500	26,674,250	2.9456	2.950	2.940	2.950	2.910	3.020	9,055,500	2.9456	-2.32%
2023-08-22	0	3.020	3.010	3.020	2.920	3.030	9,121,500	27,237,865	2.9861	3.020	3.010	3.020	2.920	3.030	9,121,500	2.9861	1.00%
2023-08-21	0	2.990	2.980	2.990	2.890	3.030	13,984,500	41,592,295	2.9742	2.990	2.980	2.990	2.890	3.030	13,984,500	2.9742	0.67%
2023-08-18	0	2.970	2.960	2.970	2.930	3.190	15,862,500	47,753,475	3.0105	2.970	2.960	2.970	2.930	3.190	15,862,500	3.0105	-4.50%
2023-08-17	0	3.110	3.100	3.110	2.980	3.130	10,017,000	30,653,897	3.0602	3.110	3.100	3.110	2.980	3.130	10,017,000	3.0602	0.65%
2023-08-16	0	3.090	3.080	3.090	3.040	3.120	7,442,400	22,884,268	3.0749	3.090	3.080	3.090	3.040	3.120	7,442,400	3.0749	-0.64%
2023-08-15	0	3.110	3.090	3.110	3.060	3.210	32,127,000	100,004,395	3.1128	3.110	3.090	3.110	3.060	3.210	32,127,000	3.1128	-1.89%
2023-08-14	0	3.170	3.160	3.170	3.060	3.180	10,368,000	32,429,504	3.1278	3.170	3.160	3.170	3.060	3.180	10,368,000	3.1278	0.63%
2023-08-11	0	3.150	3.140	3.150	3.120	3.190	10,253,500	32,320,862	3.1522	3.150	3.140	3.150	3.120	3.190	10,253,500	3.1522	-0.63%
2023-08-10	0	3.170	3.170	3.180	3.160	3.240	14,671,500	46,754,982	3.1868	3.170	3.170	3.180	3.160	3.240	14,671,500	3.1868	-1.86%
2023-08-09	0	3.230	3.220	3.230	3.170	3.250	18,502,000	59,443,740	3.2128	3.230	3.220	3.230	3.170	3.250	18,502,000	3.2128	0.31%
2023-08-08	0	3.220	3.200	3.220	3.100	3.240	15,361,500	49,275,623	3.2077	3.220	3.200	3.220	3.100	3.240	15,361,500	3.2077	0.31%
2023-08-07	0	3.210	3.200	3.210	3.120	3.360	24,507,000	78,476,485	3.2022	3.210	3.200	3.210	3.120	3.360	24,507,000	3.2022	-4.75%
2023-08-04	0	3.370	3.360	3.370	3.320	3.490	12,211,000	41,093,564	3.3653	3.370	3.360	3.370	3.320	3.490	12,211,000	3.3653	-1.46%
2023-08-03	0	3.420	3.410	3.420	3.400	3.480	7,223,500	24,788,962	3.4317	3.420	3.410	3.420	3.400	3.480	7,223,500	3.4317	-0.87%
2023-08-02	0	3.450	3.450	3.460	3.440	3.630	14,660,592	51,781,170	3.5320	3.450	3.450	3.460	3.440	3.630	14,660,592	3.5320	-3.90%
2023-08-01	0	3.590	3.580	3.590	3.570	3.660	7,604,500	27,489,942	3.6150	3.590	3.580	3.590	3.570	3.660	7,604,500	3.6150	-1.37%
2023-07-31	0	3.640	3.630	3.640	3.610	3.670	11,294,500	41,127,305	3.6414	3.640	3.630	3.640	3.610	3.670	11,294,500	3.6414	0.00%
2023-07-28	0	3.640	3.630	3.640	3.550	3.650	11,520,000	41,651,022	3.6155	3.640	3.630	3.640	3.550	3.650	11,520,000	3.6155	1.11%
2023-07-27	0	3.600	3.600	3.610	3.550	3.660	13,602,000	48,733,268	3.5828	3.600	3.600	3.610	3.550	3.660	13,602,000	3.5828	-1.37%
2023-07-26	0	3.650	3.630	3.650	3.580	3.660	4,716,000	17,169,113	3.6406	3.650	3.630	3.650	3.580	3.660	4,716,000	3.6406	0.55%
2023-07-25	0	3.630	3.620	3.630	3.550	3.640	7,904,500	28,582,505	3.6160	3.630	3.620	3.630	3.550	3.640	7,904,500	3.6160	1.11%
2023-07-24	0	3.590	3.580	3.590	3.510	3.630	10,849,531	38,765,550	3.5730	3.590	3.580	3.590	3.510	3.630	10,849,531	3.5730	0.28%
2023-07-21	0	3.580	3.560	3.580	3.500	3.610	13,737,000	48,816,098	3.5536	3.580	3.560	3.580	3.500	3.610	13,737,000	3.5536	1.13%
2023-07-20	0	3.540	3.530	3.540	3.470	3.560	11,588,500	40,752,030	3.5166	3.540	3.530	3.540	3.470	3.560	11,588,500	3.5166	0.00%
2023-07-19	0	3.540	3.540	3.550	3.510	3.610	8,581,500	30,515,067	3.5559	3.540	3.540	3.550	3.510	3.610	8,581,500	3.5559	-1.12%
2023-07-18	0	3.580	3.550	3.580	3.540	3.620	6,641,500	23,755,754	3.5769	3.580	3.550	3.580	3.540	3.620	6,641,500	3.5769	-0.56%
2023-07-14	0	3.600	3.600	3.610	3.490	3.650	7,941,500	28,649,155	3.6075	3.600	3.600	3.610	3.490	3.650	7,941,500	3.6075	1.41%
2023-07-13	0	3.550	3.550	3.560	3.480	3.640	25,446,500	90,874,397	3.5712	3.550	3.550	3.560	3.480	3.640	25,446,500	3.5712	1.14%
2023-07-12	0	3.510	3.480	3.510	3.400	3.520	25,131,000	87,349,503	3.4758	3.510	3.480	3.510	3.400	3.520	25,131,000	3.4758	0.29%
2023-07-11	0	3.500	3.500	3.510	3.480	3.660	22,946,500	81,421,290	3.5483	3.500	3.500	3.510	3.480	3.660	22,946,500	3.5483	-0.85%
2023-07-10	0	3.530	3.520	3.530	3.380	3.540	16,649,500	57,780,936	3.4704	3.530	3.520	3.530	3.380	3.540	16,649,500	3.4704	3.82%
2023-07-07	0	3.400	3.390	3.400	3.150	3.420	34,336,000	114,393,347	3.3316	3.400	3.390	3.400	3.150	3.420	34,336,000	3.3316	6.58%
2023-07-06	0	3.190	3.180	3.190	3.180	3.500	45,852,500	149,651,422	3.2638	3.190	3.180	3.190	3.180	3.500	45,852,500	3.2638	-8.07%
2023-07-05	0	3.470	3.470	3.480	3.420	3.530	31,127,000	108,292,083	3.4790	3.470	3.470	3.480	3.420	3.530	31,127,000	3.4790	1.17%
2023-07-04	0	3.430	3.410	3.430	3.220	3.450	36,890,500	123,982,582	3.3608	3.430	3.410	3.430	3.220	3.450	36,890,500	3.3608	4.89%
2023-07-03	0	3.270	3.270	3.280	3.230	3.340	18,317,500	59,901,826	3.2702	3.270	3.270	3.280	3.230	3.340	18,317,500	3.2702	-1.21%
2023-06-30	0	3.310	3.290	3.310	3.250	3.360	19,459,000	64,265,732	3.3026	3.310	3.290	3.310	3.250	3.360	19,459,000	3.3026	-0.30%
2023-06-29	0	3.320	3.320	3.330	3.160	3.490	87,489,000	290,068,378	3.3155	3.320	3.320	3.330	3.160	3.490	87,489,000	3.3155	-3.77%
2023-06-28	0	3.450	3.430	3.450	3.360	3.870	93,748,000	327,518,237	3.4936	3.450	3.430	3.450	3.360	3.870	93,748,000	3.4936	-10.85%
2023-06-27	0	3.870	3.850	3.870	3.790	3.900	25,534,000	98,251,634	3.8479	3.870	3.850	3.870	3.790	3.900	25,534,000	3.8479	0.78%
2023-06-26	0	3.840	3.810	3.840	3.620	3.850	16,318,500	60,836,210	3.7281	3.840	3.810	3.840	3.620	3.850	16,318,500	3.7281	2.40%
2023-06-23	0	3.750	3.730	3.750	3.670	3.800	2,563,500	9,539,965	3.7215	3.750	3.730	3.750	3.670	3.800	2,563,500	3.7215	-1.06%
2023-06-21	0	3.790	3.780	3.790	3.690	3.900	19,332,500	73,068,067	3.7795	3.790	3.780	3.790	3.690	3.900	19,332,500	3.7795	-2.82%
2023-06-20	0	3.900	3.870	3.900	3.710	3.910	20,163,500	76,777,986	3.8078	3.900	3.870	3.900	3.710	3.910	20,163,500	3.8078	2.90%
2023-06-19	0	3.790	3.790	3.800	3.580	3.810	50,500,500	185,773,260	3.6786	3.790	3.790	3.800	3.580	3.810	50,500,500	3.6786	2.99%
2023-06-16	0	3.680	3.680	3.690	3.520	3.700	53,336,500	192,949,607	3.6176	3.680	3.680	3.690	3.520	3.700	53,336,500	3.6176	4.55%
2023-06-15	0	3.520	3.510	3.520	3.330	3.520	65,402,000	223,134,601	3.4117	3.520	3.510	3.520	3.330	3.520	65,402,000	3.4117	3.53%
2023-06-14	0	3.400	3.390	3.400	3.370	3.460	30,713,500	104,308,765	3.3962	3.400	3.390	3.400	3.370	3.460	30,713,500	3.3962	-2.02%
2023-06-13	0	3.470	3.450	3.470	3.390	3.520	19,626,000	67,573,029	3.4430	3.470	3.450	3.470	3.390	3.520	19,626,000	3.4430	0.00%
2023-06-12	0	3.470	3.470	3.490	3.410	3.600	13,099,500	45,740,477	3.4918	3.470	3.470	3.490	3.410	3.600	13,099,500	3.4918	-2.80%
2023-06-09	0	3.570	3.550	3.570	3.400	3.590	29,088,500	102,679,372	3.5299	3.570	3.550	3.570	3.400	3.590	29,088,500	3.5299	4.69%
2023-06-08	0	3.410	3.410	3.420	3.350	3.510	21,377,000	73,295,738	3.4287	3.410	3.410	3.420	3.350	3.510	21,377,000	3.4287	-2.57%
2023-06-07	0	3.500	3.480	3.500	3.330	3.510	16,219,000	55,832,567	3.4424	3.500	3.480	3.500	3.330	3.510	16,219,000	3.4424	4.79%
2023-06-06	0	3.340	3.320	3.340	3.220	3.380	13,451,000	44,041,205	3.2742	3.340	3.320	3.340	3.220	3.380	13,451,000	3.2742	0.30%
2023-06-05	0	3.330	3.320	3.330	3.280	3.400	7,880,000	26,246,755	3.3308	3.330	3.320	3.330	3.280	3.400	7,880,000	3.3308	-1.19%
2023-06-02	0	3.370	3.370	3.380	3.370	3.500	17,045,900	58,107,626	3.4089	3.370	3.370	3.380	3.370	3.500	17,045,900	3.4089	-2.03%
2023-06-01	0	3.440	3.430	3.450	3.390	3.530	25,379,000	87,165,670	3.4346	3.440	3.430	3.450	3.390	3.530	25,379,000	3.4346	-1.43%
2023-05-31	0	3.490	3.480	3.490	3.390	3.500	47,222,500	163,080,345	3.4534	3.490	3.480	3.490	3.390	3.500	47,222,500	3.4534	1.16%
2023-05-30	0	3.450	3.440	3.450	3.330	3.480	18,282,500	62,399,927	3.4131	3.450	3.440	3.450	3.330	3.480	18,282,500	3.4131	2.68%
2023-05-29	0	3.360	3.360	3.370	3.340	3.550	24,386,500	83,558,570	3.4264	3.360	3.360	3.370	3.340	3.550	24,386,500	3.4264	-2.61%
2023-05-25	0	3.450	3.440	3.450	3.400	3.500	7,164,200	24,607,736	3.4348	3.450	3.440	3.450	3.400	3.500	7,164,200	3.4348	-0.86%
2023-05-24	0	3.480	3.470	3.480	3.460	3.610	7,425,500	26,137,105	3.5199	3.480	3.470	3.480	3.460	3.610	7,425,500	3.5199	-1.42%
2023-05-23	0	3.530	3.520	3.530	3.510	3.600	17,334,500	61,656,991	3.5569	3.530	3.520	3.530	3.510	3.600	17,334,500	3.5569	0.28%
2023-05-22	0	3.520	3.520	3.530	3.480	3.570	14,463,000	51,168,687	3.5379	3.520	3.520	3.530	3.480	3.570	14,463,000	3.5379	1.15%
2023-05-19	0	3.480	3.470	3.480	3.360	3.520	20,963,500	72,051,590	3.4370	3.480	3.470	3.480	3.360	3.520	20,963,500	3.4370	-1.14%
2023-05-18	0	3.520	3.510	3.520	3.480	3.710	37,878,000	134,443,379	3.5494	3.520	3.510	3.520	3.480	3.710	37,878,000	3.5494	-4.09%
2023-05-17	0	3.670	3.660	3.670	3.630	3.760	23,944,500	88,766,776	3.7072	3.670	3.660	3.670	3.630	3.760	23,944,500	3.7072	-1.61%
2023-05-16	0	3.730	3.720	3.730	3.630	3.750	7,247,000	26,762,092	3.6929	3.730	3.720	3.730	3.630	3.750	7,247,000	3.6929	3.32%
2023-05-15	0	3.610	3.610	3.620	3.550	3.620	10,525,962	37,790,780	3.5902	3.610	3.610	3.620	3.550	3.620	10,525,962	3.5902	0.28%
2023-05-12	0	3.600	3.590	3.600	3.560	3.710	33,632,000	121,076,376	3.6000	3.600	3.590	3.600	3.560	3.710	33,632,000	3.6000	-1.10%
2023-05-11	0	3.640	3.640	3.650	3.610	3.730	21,278,000	77,829,662	3.6578	3.640	3.640	3.650	3.610	3.730	21,278,000	3.6578	-1.09%
2023-05-10	0	3.680	3.680	3.690	3.600	3.790	16,470,205	60,637,045	3.6816	3.680	3.680	3.690	3.600	3.790	16,470,205	3.6816	-0.81%
2023-05-09	0	3.710	3.710	3.730	3.710	3.870	13,970,500	52,757,617	3.7764	3.710	3.710	3.730	3.710	3.870	13,970,500	3.7764	-4.38%
2023-05-08	0	3.880	3.870	3.880	3.810	4.030	17,824,845	68,917,958	3.8664	3.880	3.870	3.880	3.810	4.030	17,824,845	3.8664	-1.77%
2023-05-05	0	3.950	3.940	3.950	3.840	3.950	18,652,000	73,017,985	3.9148	3.950	3.940	3.950	3.840	3.950	18,652,000	3.9148	2.60%
2023-05-04	0	3.850	3.840	3.850	3.770	3.920	19,809,950	75,675,380	3.8201	3.850	3.840	3.850	3.770	3.920	19,809,950	3.8201	0.52%
2023-05-03	0	3.830	3.810	3.830	3.730	3.850	2,596,000	9,868,832	3.8016	3.830	3.810	3.830	3.730	3.850	2,596,000	3.8016	0.52%
2023-05-02	0	3.810	3.800	3.810	3.780	3.850	1,660,800	6,335,172	3.8145	3.810	3.800	3.810	3.780	3.850	1,660,800	3.8145	-1.04%
2023-04-28	0	3.850	3.840	3.850	3.820	3.880	11,656,000	44,908,826	3.8529	3.850	3.840	3.850	3.820	3.880	11,656,000	3.8529	-1.03%
2023-04-27	0	3.890	3.890	3.900	3.800	3.900	12,447,500	47,816,865	3.8415	3.890	3.890	3.900	3.800	3.900	12,447,500	3.8415	0.52%
2023-04-26	0	3.870	3.870	3.880	3.770	3.930	17,473,000	67,008,464	3.8350	3.870	3.870	3.880	3.770	3.930	17,473,000	3.8350	0.26%
2023-04-25	0	3.860	3.850	3.860	3.730	3.920	16,108,000	62,162,357	3.8591	3.860	3.850	3.860	3.730	3.920	16,108,000	3.8591	-1.28%
2023-04-24	0	3.910	3.900	3.910	3.870	4.000	8,362,000	32,878,426	3.9319	3.910	3.900	3.910	3.870	4.000	8,362,000	3.9319	0.77%
2023-04-21	0	3.880	3.880	3.890	3.830	3.930	5,254,000	20,371,706	3.8774	3.880	3.880	3.890	3.830	3.930	5,254,000	3.8774	-0.77%
2023-04-20	0	3.910	3.910	3.930	3.870	3.980	3,409,000	13,388,916	3.9275	3.910	3.910	3.930	3.870	3.980	3,409,000	3.9275	-0.76%
2023-04-19	0	3.940	3.940	3.960	3.840	3.960	6,142,000	24,051,576	3.9159	3.940	3.940	3.960	3.840	3.960	6,142,000	3.9159	1.03%
2023-04-18	0	3.900	3.900	3.920	3.860	3.950	9,662,000	37,776,393	3.9098	3.900	3.900	3.920	3.860	3.950	9,662,000	3.9098	0.00%
2023-04-17	0	3.900	3.900	3.910	3.870	4.020	16,172,500	63,440,141	3.9227	3.900	3.900	3.910	3.870	4.020	16,172,500	3.9227	-2.50%
2023-04-14	0	4.000	3.990	4.000	3.890	4.050	14,458,423	57,262,867	3.9605	4.000	3.990	4.000	3.890	4.050	14,458,423	3.9605	0.00%
2023-04-13	0	4.000	4.000	4.010	3.790	4.010	17,304,000	68,258,184	3.9446	4.000	4.000	4.010	3.790	4.010	17,304,000	3.9446	2.83%
2023-04-12	0	3.890	3.870	3.890	3.780	3.940	14,119,146	54,706,588	3.8746	3.890	3.870	3.890	3.780	3.940	14,119,146	3.8746	2.64%
2023-04-11	0	3.790	3.780	3.790	3.660	3.800	27,139,000	101,666,025	3.7461	3.790	3.780	3.790	3.660	3.800	27,139,000	3.7461	1.88%
2023-04-06	0	3.720	3.700	3.720	3.480	3.730	23,309,473	84,774,228	3.6369	3.720	3.700	3.720	3.480	3.730	23,309,473	3.6369	6.29%
2023-04-04	0	3.500	3.490	3.500	3.360	3.570	47,257,500	162,367,290	3.4358	3.500	3.490	3.500	3.360	3.570	47,257,500	3.4358	-1.41%
2023-04-03	0	3.550	3.530	3.550	3.520	3.680	11,380,000	40,588,575	3.5667	3.550	3.530	3.550	3.520	3.680	11,380,000	3.5667	-2.47%
2023-03-31	0	3.640	3.630	3.640	3.600	3.700	9,153,000	33,406,703	3.6498	3.640	3.630	3.640	3.600	3.700	9,153,000	3.6498	-0.27%
2023-03-30	0	3.650	3.640	3.650	3.510	3.680	21,988,191	79,901,317	3.6338	3.650	3.640	3.650	3.510	3.680	21,988,191	3.6338	3.99%
2023-03-29	0	3.510	3.510	3.520	3.410	3.530	5,018,731	17,498,216	3.4866	3.510	3.510	3.520	3.410	3.530	5,018,731	3.4866	2.93%
2023-03-28	0	3.410	3.410	3.420	3.390	3.480	7,689,000	26,265,125	3.4159	3.410	3.410	3.420	3.390	3.480	7,689,000	3.4159	-0.87%
2023-03-27	0	3.440	3.430	3.440	3.400	3.570	10,494,785	36,216,175	3.4509	3.440	3.430	3.440	3.400	3.570	10,494,785	3.4509	-0.86%
2023-03-24	0	3.470	3.470	3.480	3.380	3.500	7,889,190	27,181,688	3.4454	3.470	3.470	3.480	3.380	3.500	7,889,190	3.4454	2.36%
2023-03-23	0	3.390	3.390	3.400	3.350	3.420	11,450,500	38,638,347	3.3744	3.390	3.390	3.400	3.350	3.420	11,450,500	3.3744	-0.59%
2023-03-22	0	3.410	3.410	3.420	3.360	3.490	14,541,500	49,490,790	3.4034	3.410	3.410	3.420	3.360	3.490	14,541,500	3.4034	-0.87%
2023-03-21	0	3.440	3.430	3.440	3.360	3.460	10,114,500	34,556,446	3.4165	3.440	3.430	3.440	3.360	3.460	10,114,500	3.4165	2.08%
2023-03-20	0	3.370	3.370	3.380	3.320	3.490	10,945,888	36,996,536	3.3799	3.370	3.370	3.380	3.320	3.490	10,945,888	3.3799	-3.99%
2023-03-17	0	3.510	3.510	3.520	3.460	3.540	6,154,422	21,531,492	3.4985	3.510	3.510	3.520	3.460	3.540	6,154,422	3.4985	0.57%
2023-03-16	0	3.490	3.480	3.490	3.420	3.580	11,092,211	38,697,532	3.4887	3.490	3.480	3.490	3.420	3.580	11,092,211	3.4887	-0.29%
2023-03-15	0	3.500	3.480	3.500	3.420	3.560	12,493,500	43,482,910	3.4804	3.500	3.480	3.500	3.420	3.560	12,493,500	3.4804	3.24%
2023-03-14	0	3.390	3.380	3.390	3.360	3.480	8,986,000	30,542,275	3.3989	3.390	3.380	3.390	3.360	3.480	8,986,000	3.3989	-1.45%
2023-03-13	0	3.440	3.430	3.440	3.350	3.490	27,803,000	94,878,913	3.4125	3.440	3.430	3.440	3.350	3.490	27,803,000	3.4125	0.58%
2023-03-10	0	3.420	3.410	3.420	3.330	3.460	22,089,054	74,623,244	3.3783	3.420	3.410	3.420	3.330	3.460	22,089,054	3.3783	-1.16%
2023-03-09	0	3.460	3.460	3.470	3.430	3.550	8,078,000	28,162,770	3.4864	3.460	3.460	3.470	3.430	3.550	8,078,000	3.4864	0.00%
2023-03-08	0	3.460	3.450	3.460	3.430	3.570	18,077,500	62,773,755	3.4725	3.460	3.450	3.460	3.430	3.570	18,077,500	3.4725	-2.81%
2023-03-07	0	3.560	3.560	3.570	3.520	3.670	17,317,500	61,882,170	3.5734	3.560	3.560	3.570	3.520	3.670	17,317,500	3.5734	-2.73%
2023-03-06	0	3.660	3.650	3.660	3.570	3.710	12,839,000	46,996,845	3.6605	3.660	3.650	3.660	3.570	3.710	12,839,000	3.6605	0.83%
2023-03-03	0	3.630	3.630	3.640	3.490	3.650	34,003,500	121,028,841	3.5593	3.630	3.630	3.640	3.490	3.650	34,003,500	3.5593	-0.27%
2023-03-02	0	3.640	3.640	3.650	3.570	3.740	15,435,500	55,825,004	3.6167	3.640	3.640	3.650	3.570	3.740	15,435,500	3.6167	-1.36%
2023-03-01	0	3.690	3.690	3.710	3.610	3.720	16,969,000	62,426,884	3.6789	3.690	3.690	3.710	3.610	3.720	16,969,000	3.6789	2.22%
2023-02-28	0	3.610	3.610	3.620	3.510	3.670	14,815,300	53,561,114	3.6153	3.610	3.610	3.620	3.510	3.670	14,815,300	3.6153	1.98%
2023-02-27	0	3.540	3.540	3.550	3.530	3.650	11,268,006	40,216,532	3.5691	3.540	3.540	3.550	3.530	3.650	11,268,006	3.5691	-1.39%
2023-02-24	0	3.590	3.590	3.610	3.540	3.690	18,583,500	66,783,758	3.5937	3.590	3.590	3.610	3.540	3.690	18,583,500	3.5937	-1.64%
2023-02-23	0	3.650	3.650	3.670	3.550	3.710	16,746,426	60,570,144	3.6169	3.650	3.650	3.670	3.550	3.710	16,746,426	3.6169	2.82%
2023-02-22	0	3.550	3.550	3.560	3.530	3.650	21,984,500	78,534,570	3.5723	3.550	3.550	3.560	3.530	3.650	21,984,500	3.5723	-2.74%
2023-02-21	0	3.650	3.650	3.660	3.610	3.770	16,634,500	60,810,410	3.6557	3.650	3.650	3.660	3.610	3.770	16,634,500	3.6557	-2.67%
2023-02-20	0	3.750	3.710	3.750	3.540	3.750	17,514,971	63,952,307	3.6513	3.750	3.710	3.750	3.540	3.750	17,514,971	3.6513	3.59%
2023-02-17	0	3.620	3.620	3.630	3.490	3.710	37,709,500	134,970,745	3.5792	3.620	3.620	3.630	3.490	3.710	37,709,500	3.5792	-1.90%
2023-02-16	0	3.690	3.690	3.700	3.650	3.830	29,491,000	110,064,075	3.7321	3.690	3.690	3.700	3.650	3.830	29,491,000	3.7321	-0.81%
2023-02-15	0	3.720	3.710	3.720	3.660	3.990	107,586,000	402,424,322	3.7405	3.720	3.710	3.720	3.660	3.990	107,586,000	3.7405	-9.71%
2023-02-14	0	4.120	4.120	4.130	4.050	4.160	24,798,990	101,740,740	4.1026	4.120	4.120	4.130	4.050	4.160	24,798,990	4.1026	1.73%
2023-02-13	0	4.050	4.050	4.060	3.910	4.070	19,903,000	79,932,630	4.0161	4.050	4.050	4.060	3.910	4.070	19,903,000	4.0161	2.79%
2023-02-10	0	3.940	3.940	3.950	3.840	4.080	24,670,000	96,891,843	3.9275	3.940	3.940	3.950	3.840	4.080	24,670,000	3.9275	-2.96%
2023-02-09	0	4.060	4.050	4.060	3.820	4.100	63,670,000	250,481,340	3.9341	4.060	4.050	4.060	3.820	4.100	63,670,000	3.9341	-0.98%
2023-02-08	0	4.100	4.100	4.120	4.050	4.300	21,057,000	87,274,125	4.1447	4.100	4.100	4.120	4.050	4.300	21,057,000	4.1447	-2.61%
2023-02-07	0	4.210	4.200	4.210	4.070	4.280	24,113,711	100,429,755	4.1648	4.210	4.200	4.210	4.070	4.280	24,113,711	4.1648	0.00%
2023-02-06	0	4.210	4.200	4.210	4.120	4.380	31,969,500	135,096,460	4.2258	4.210	4.200	4.210	4.120	4.380	31,969,500	4.2258	-4.10%
2023-02-03	0	4.390	4.370	4.390	4.230	4.400	33,491,878	144,724,002	4.3212	4.390	4.370	4.390	4.230	4.400	33,491,878	4.3212	3.54%
2023-02-02	0	4.240	4.210	4.240	4.130	4.340	44,598,470	187,834,012	4.2117	4.240	4.210	4.240	4.130	4.340	44,598,470	4.2117	3.16%
2023-02-01	0	4.110	4.100	4.110	3.960	4.110	25,362,700	102,418,734	4.0382	4.110	4.100	4.110	3.960	4.110	25,362,700	4.0382	2.24%
2023-01-31	0	4.020	4.010	4.020	3.900	4.070	27,973,000	111,879,630	3.9996	4.020	4.010	4.020	3.900	4.070	27,973,000	3.9996	2.03%
2023-01-30	0	3.940	3.930	3.940	3.840	4.230	31,348,000	125,781,673	4.0124	3.940	3.930	3.940	3.840	4.230	31,348,000	4.0124	2.60%
2023-01-27	0	3.840	3.830	3.840	3.760	3.870	3,562,000	13,552,635	3.8048	3.840	3.830	3.840	3.760	3.870	3,562,000	3.8048	0.79%
2023-01-26	0	3.810	3.800	3.810	3.700	3.830	5,733,500	21,709,983	3.7865	3.810	3.800	3.810	3.700	3.830	5,733,500	3.7865	2.97%
2023-01-20	0	3.700	3.700	3.710	3.570	3.880	11,716,000	42,826,843	3.6554	3.700	3.700	3.710	3.570	3.880	11,716,000	3.6554	-2.12%
2023-01-19	0	3.780	3.770	3.780	3.700	3.880	5,355,000	20,229,763	3.7777	3.780	3.770	3.780	3.700	3.880	5,355,000	3.7777	-2.33%
2023-01-18	0	3.870	3.860	3.870	3.760	4.100	81,110,498	314,074,068	3.8722	3.870	3.860	3.870	3.760	4.100	81,110,498	3.8722	-5.61%
2023-01-17	0	4.100	4.030	4.100	3.930	4.270	81,903,998	332,871,798	4.0642	4.100	4.030	4.100	3.930	4.270	81,903,998	4.0642	-3.98%
2023-01-16	0	4.270	4.260	4.270	4.130	4.650	117,048,498	514,721,959	4.3975	4.270	4.260	4.270	4.130	4.650	117,048,498	4.3975	4.40%
2023-01-13	0	4.090	4.070	4.090	3.990	4.130	33,243,073	135,270,272	4.0691	4.090	4.070	4.090	3.990	4.130	33,243,073	4.0691	0.99%
2023-01-12	0	4.050	4.050	4.060	3.690	4.060	39,506,441	154,656,507	3.9147	4.050	4.050	4.060	3.690	4.060	39,506,441	3.9147	8.58%
2023-01-11	0	3.730	3.730	3.740	3.710	3.870	12,348,716	46,778,380	3.7881	3.730	3.730	3.740	3.710	3.870	12,348,716	3.7881	-0.80%
2023-01-10	0	3.760	3.750	3.760	3.670	3.790	12,729,153	47,857,786	3.7597	3.760	3.750	3.760	3.670	3.790	12,729,153	3.7597	0.27%
2023-01-09	0	3.750	3.730	3.750	3.670	3.800	25,817,847	96,486,416	3.7372	3.750	3.730	3.750	3.670	3.800	25,817,847	3.7372	1.63%
2023-01-06	0	3.690	3.690	3.710	3.660	3.880	16,996,000	63,526,408	3.7377	3.690	3.690	3.710	3.660	3.880	16,996,000	3.7377	-5.14%
2023-01-05	0	3.890	3.870	3.890	3.810	3.940	13,967,498	54,187,017	3.8795	3.890	3.870	3.890	3.810	3.940	13,967,498	3.8795	1.04%
2023-01-04	0	3.850	3.850	3.860	3.670	3.860	14,429,987	55,041,902	3.8144	3.850	3.850	3.860	3.670	3.860	14,429,987	3.8144	3.77%
2023-01-03	0	3.710	3.700	3.710	3.540	3.760	14,370,498	52,897,195	3.6810	3.710	3.700	3.710	3.540	3.760	14,370,498	3.6810	1.37%
2022-12-30	0	3.660	3.660	3.670	3.490	3.680	19,756,000	70,723,640	3.5799	3.660	3.660	3.670	3.490	3.680	19,756,000	3.5799	1.10%
2022-12-29	0	3.620	3.620	3.630	3.600	3.720	11,966,000	43,597,832	3.6435	3.620	3.620	3.630	3.600	3.720	11,966,000	3.6435	-1.09%
2022-12-28	0	3.660	3.650	3.660	3.610	3.910	25,580,800	95,075,922	3.7167	3.660	3.650	3.660	3.610	3.910	25,580,800	3.7167	-3.17%
2022-12-23	0	3.780	3.770	3.780	3.560	3.800	22,715,500	84,196,400	3.7066	3.780	3.770	3.780	3.560	3.800	22,715,500	3.7066	1.34%
2022-12-22	0	3.730	3.720	3.730	3.620	3.980	45,370,500	172,692,263	3.8063	3.730	3.720	3.730	3.620	3.980	45,370,500	3.8063	-2.61%
2022-12-21	0	3.830	3.830	3.840	3.590	3.830	24,273,000	90,761,675	3.7392	3.830	3.830	3.840	3.590	3.830	24,273,000	3.7392	6.69%
2022-12-20	0	3.590	3.590	3.600	3.450	3.640	20,728,500	73,313,080	3.5368	3.590	3.590	3.600	3.450	3.640	20,728,500	3.5368	1.13%
2022-12-19	0	3.550	3.540	3.550	3.380	3.570	18,808,568	65,592,977	3.4874	3.550	3.540	3.550	3.380	3.570	18,808,568	3.4874	2.31%
2022-12-16	0	3.470	3.470	3.480	3.400	3.530	11,985,000	41,399,440	3.4543	3.470	3.470	3.480	3.400	3.530	11,985,000	3.4543	0.29%
2022-12-15	0	3.460	3.450	3.460	3.370	3.620	17,538,211	61,775,220	3.5223	3.460	3.450	3.460	3.370	3.620	17,538,211	3.5223	0.87%
2022-12-14	0	3.430	3.420	3.430	3.340	3.470	9,583,000	32,534,880	3.3951	3.430	3.420	3.430	3.340	3.470	9,583,000	3.3951	-0.87%
2022-12-13	0	3.460	3.460	3.470	3.350	3.500	9,756,000	33,491,120	3.4329	3.460	3.460	3.470	3.350	3.500	9,756,000	3.4329	1.47%
2022-12-12	0	3.410	3.390	3.410	3.330	3.530	15,041,000	51,321,354	3.4121	3.410	3.390	3.410	3.330	3.530	15,041,000	3.4121	-1.16%
2022-12-09	0	3.450	3.440	3.460	3.360	3.470	19,976,500	68,422,365	3.4251	3.450	3.440	3.460	3.360	3.470	19,976,500	3.4251	0.88%
2022-12-08	0	3.420	3.410	3.420	3.190	3.450	36,806,755	122,684,446	3.3332	3.420	3.410	3.420	3.190	3.450	36,806,755	3.3332	7.89%
2022-12-07	0	3.170	3.150	3.170	3.120	3.290	25,810,500	83,065,998	3.2183	3.170	3.150	3.170	3.120	3.290	25,810,500	3.2183	1.28%
2022-12-06	0	3.130	3.130	3.140	3.070	3.290	16,384,000	51,595,945	3.1492	3.130	3.130	3.140	3.070	3.290	16,384,000	3.1492	-3.69%
2022-12-05	0	3.250	3.250	3.260	3.050	3.260	41,578,323	131,171,796	3.1548	3.250	3.250	3.260	3.050	3.260	41,578,323	3.1548	4.50%
2022-12-02	0	3.110	3.110	3.120	3.060	3.350	39,209,891	124,897,207	3.1853	3.110	3.110	3.120	3.060	3.350	39,209,891	3.1853	0.65%
2022-12-01	0	3.090	3.090	3.100	2.940	3.170	43,868,620	134,260,864	3.0605	3.090	3.090	3.100	2.940	3.170	43,868,620	3.0605	1.64%
2022-11-30	0	3.040	3.030	3.040	2.990	3.080	11,363,000	34,382,436	3.0258	3.040	3.030	3.040	2.990	3.080	11,363,000	3.0258	0.00%
2022-11-29	0	3.040	3.040	3.050	2.960	3.060	11,843,855	35,771,220	3.0202	3.040	3.040	3.050	2.960	3.060	11,843,855	3.0202	1.33%
2022-11-28	0	3.000	2.990	3.000	2.900	3.030	18,589,000	55,142,739	2.9664	3.000	2.990	3.000	2.900	3.030	18,589,000	2.9664	-0.33%
2022-11-25	0	3.010	3.000	3.010	2.880	3.060	20,265,000	61,045,617	3.0124	3.010	3.000	3.010	2.880	3.060	20,265,000	3.0124	1.69%
2022-11-24	0	2.960	2.950	2.960	2.900	3.000	19,796,000	58,426,503	2.9514	2.960	2.950	2.960	2.900	3.000	19,796,000	2.9514	1.37%
2022-11-23	0	2.920	2.910	2.920	2.880	3.060	26,389,000	77,202,982	2.9256	2.920	2.910	2.920	2.880	3.060	26,389,000	2.9256	-3.63%
2022-11-22	0	3.030	3.030	3.040	3.020	3.200	21,429,320	66,191,903	3.0888	3.030	3.030	3.040	3.020	3.200	21,429,320	3.0888	-3.81%
2022-11-21	0	3.150	3.140	3.150	3.060	3.250	28,775,500	90,133,545	3.1323	3.150	3.140	3.150	3.060	3.250	28,775,500	3.1323	-0.63%
2022-11-18	0	3.170	3.160	3.170	3.030	3.220	54,780,758	172,258,109	3.1445	3.170	3.160	3.170	3.030	3.220	54,780,758	3.1445	7.46%
2022-11-17	0	2.950	2.950	2.960	2.850	3.120	52,212,500	155,202,759	2.9725	2.950	2.950	2.960	2.850	3.120	52,212,500	2.9725	1.37%
2022-11-16	0	2.910	2.900	2.910	2.670	2.940	48,498,966	138,930,472	2.8646	2.910	2.900	2.910	2.670	2.940	48,498,966	2.8646	7.78%
2022-11-15	0	2.700	2.700	2.710	2.510	2.730	40,426,542	107,272,727	2.6535	2.700	2.700	2.710	2.510	2.730	40,426,542	2.6535	7.14%
2022-11-14	0	2.520	2.510	2.520	2.350	2.520	35,849,389	88,405,941	2.4660	2.520	2.510	2.520	2.350	2.520	35,849,389	2.4660	7.69%
2022-11-11	0	2.340	2.330	2.340	2.290	2.430	9,250,500	21,653,255	2.3408	2.340	2.330	2.340	2.290	2.430	9,250,500	2.3408	3.54%
2022-11-10	0	2.260	2.250	2.260	2.200	2.260	4,152,500	9,281,198	2.2351	2.260	2.250	2.260	2.200	2.260	4,152,500	2.2351	-0.88%
2022-11-09	0	2.280	2.270	2.280	2.240	2.310	6,337,000	14,349,160	2.2643	2.280	2.270	2.280	2.240	2.310	6,337,000	2.2643	0.00%
2022-11-08	0	2.280	2.270	2.280	2.230	2.330	5,792,500	13,111,697	2.2636	2.280	2.270	2.280	2.230	2.330	5,792,500	2.2636	0.44%
2022-11-07	0	2.270	2.260	2.270	2.170	2.280	8,237,014	18,557,386	2.2529	2.270	2.260	2.270	2.170	2.280	8,237,014	2.2529	4.13%
2022-11-04	0	2.180	2.170	2.180	2.080	2.180	11,454,000	24,573,055	2.1454	2.180	2.170	2.180	2.080	2.180	11,454,000	2.1454	5.83%
2022-11-03	0	2.060	2.060	2.070	2.000	2.080	9,082,428	18,502,311	2.0372	2.060	2.060	2.070	2.000	2.080	9,082,428	2.0372	0.49%
2022-11-02	0	2.050	2.040	2.060	1.960	2.080	10,674,500	21,664,905	2.0296	2.050	2.040	2.060	1.960	2.080	10,674,500	2.0296	4.06%
2022-11-01	0	1.970	1.970	1.980	1.910	1.980	5,861,500	11,458,210	1.9548	1.970	1.970	1.980	1.910	1.980	5,861,500	1.9548	3.14%
2022-10-31	0	1.910	1.890	1.910	1.880	1.970	2,831,000	5,408,865	1.9106	1.910	1.890	1.910	1.880	1.970	2,831,000	1.9106	-1.04%
2022-10-28	0	1.930	1.910	1.930	1.880	2.000	6,175,500	11,891,685	1.9256	1.930	1.910	1.930	1.880	2.000	6,175,500	1.9256	-2.53%
2022-10-27	0	1.980	1.970	1.980	1.960	2.030	4,008,500	7,984,176	1.9918	1.980	1.970	1.980	1.960	2.030	4,008,500	1.9918	-0.50%
2022-10-26	0	1.990	1.970	1.990	1.930	2.010	4,691,500	9,295,981	1.9815	1.990	1.970	1.990	1.930	2.010	4,691,500	1.9815	3.65%
2022-10-25	0	1.920	1.910	1.920	1.910	1.990	7,629,000	14,775,670	1.9368	1.920	1.910	1.920	1.910	1.990	7,629,000	1.9368	-2.54%
2022-10-24	0	1.970	1.970	1.990	1.950	2.120	9,902,100	19,821,825	2.0018	1.970	1.970	1.990	1.950	2.120	9,902,100	2.0018	-6.64%
2022-10-21	0	2.110	2.100	2.110	2.090	2.120	2,449,500	5,149,320	2.1022	2.110	2.100	2.110	2.090	2.120	2,449,500	2.1022	0.00%
2022-10-20	0	2.110	2.100	2.110	2.070	2.130	3,367,000	7,058,410	2.0963	2.110	2.100	2.110	2.070	2.130	3,367,000	2.0963	-0.94%
2022-10-19	0	2.130	2.120	2.130	2.110	2.230	4,473,500	9,600,085	2.1460	2.130	2.120	2.130	2.110	2.230	4,473,500	2.1460	-4.48%
2022-10-18	0	2.230	2.220	2.230	2.120	2.230	6,208,711	13,595,044	2.1897	2.230	2.220	2.230	2.120	2.230	6,208,711	2.1897	3.24%
2022-10-17	0	2.160	2.140	2.160	2.080	2.180	6,941,000	14,783,170	2.1298	2.160	2.140	2.160	2.080	2.180	6,941,000	2.1298	1.41%
2022-10-14	0	2.130	2.120	2.130	2.050	2.150	6,335,000	13,374,855	2.1113	2.130	2.120	2.130	2.050	2.150	6,335,000	2.1113	3.90%
2022-10-13	0	2.050	2.040	2.050	2.030	2.100	2,431,500	5,028,170	2.0679	2.050	2.040	2.050	2.030	2.100	2,431,500	2.0679	-0.49%
2022-10-12	0	2.060	2.040	2.060	1.990	2.080	3,676,000	7,423,265	2.0194	2.060	2.040	2.060	1.990	2.080	3,676,000	2.0194	0.49%
2022-10-11	0	2.050	2.040	2.050	2.000	2.070	3,004,500	6,102,445	2.0311	2.050	2.040	2.050	2.000	2.070	3,004,500	2.0311	0.99%
2022-10-10	0	2.030	2.030	2.040	2.020	2.120	5,617,500	11,524,765	2.0516	2.030	2.030	2.040	2.020	2.120	5,617,500	2.0516	-3.79%
2022-10-07	0	2.110	2.070	2.110	2.070	2.180	8,283,500	17,415,945	2.1025	2.110	2.070	2.110	2.070	2.180	8,283,500	2.1025	-1.86%
2022-10-06	0	2.150	2.140	2.150	2.140	2.190	3,544,500	7,627,820	2.1520	2.150	2.140	2.150	2.140	2.190	3,544,500	2.1520	-1.83%
2022-10-05	0	2.190	2.180	2.190	2.170	2.230	1,780,000	3,896,625	2.1891	2.190	2.180	2.190	2.170	2.230	1,780,000	2.1891	0.92%
2022-10-03	0	2.170	2.150	2.170	2.140	2.220	1,593,200	3,455,180	2.1687	2.170	2.150	2.170	2.140	2.220	1,593,200	2.1687	-0.46%
2022-09-30	0	2.180	2.170	2.180	2.120	2.200	2,772,000	5,986,900	2.1598	2.180	2.170	2.180	2.120	2.200	2,772,000	2.1598	0.00%
2022-09-29	0	2.180	2.160	2.180	2.130	2.260	6,685,500	14,572,820	2.1798	2.180	2.160	2.180	2.130	2.260	6,685,500	2.1798	-2.68%
2022-09-28	0	2.240	2.230	2.240	2.210	2.290	5,685,470	12,777,773	2.2474	2.240	2.230	2.240	2.210	2.290	5,685,470	2.2474	-2.61%
2022-09-27	0	2.300	2.280	2.300	2.150	2.320	8,448,000	18,855,054	2.2319	2.300	2.280	2.300	2.150	2.320	8,448,000	2.2319	5.02%
2022-09-26	0	2.190	2.180	2.190	2.170	2.220	3,834,030	8,380,315	2.1858	2.190	2.180	2.190	2.170	2.220	3,834,030	2.1858	-1.35%
2022-09-23	0	2.220	2.200	2.220	2.160	2.240	8,698,500	19,160,440	2.2027	2.220	2.200	2.220	2.160	2.240	8,698,500	2.2027	-0.45%
2022-09-22	0	2.230	2.200	2.230	2.120	2.250	12,270,000	26,499,975	2.1597	2.230	2.200	2.230	2.120	2.250	12,270,000	2.1597	3.72%
2022-09-21	0	2.150	2.150	2.160	2.150	2.210	4,666,500	10,091,917	2.1626	2.150	2.150	2.160	2.150	2.210	4,666,500	2.1626	-2.27%
2022-09-20	0	2.200	2.190	2.200	2.160	2.200	3,791,800	8,281,087	2.1839	2.200	2.190	2.200	2.160	2.200	3,791,800	2.1839	0.46%
2022-09-19	0	2.190	2.160	2.190	2.120	2.210	11,216,083	24,236,757	2.1609	2.190	2.160	2.190	2.120	2.210	11,216,083	2.1609	1.86%
2022-09-16	0	2.150	2.150	2.170	2.140	2.190	9,169,500	19,792,837	2.1586	2.150	2.150	2.170	2.140	2.190	9,169,500	2.1586	-1.38%
2022-09-15	0	2.180	2.180	2.190	2.160	2.220	4,262,000	9,329,540	2.1890	2.180	2.180	2.190	2.160	2.220	4,262,000	2.1890	-0.91%
2022-09-14	0	2.200	2.190	2.200	2.140	2.200	4,617,200	10,028,850	2.1721	2.200	2.190	2.200	2.140	2.200	4,617,200	2.1721	0.00%
2022-09-13	0	2.200	2.190	2.200	2.180	2.260	6,885,970	15,205,765	2.2082	2.200	2.190	2.200	2.180	2.260	6,885,970	2.2082	-1.35%
2022-09-09	0	2.230	2.220	2.230	2.180	2.230	6,048,500	13,401,770	2.2157	2.230	2.220	2.230	2.180	2.230	6,048,500	2.2157	2.76%
2022-09-08	0	2.170	2.160	2.170	2.140	2.200	7,929,500	17,145,265	2.1622	2.170	2.160	2.170	2.140	2.200	7,929,500	2.1622	-1.36%
2022-09-07	0	2.200	2.180	2.200	2.150	2.230	7,179,000	15,631,400	2.1774	2.200	2.180	2.200	2.150	2.230	7,179,000	2.1774	-0.90%
2022-09-06	0	2.220	2.210	2.220	2.200	2.250	5,532,000	12,241,680	2.2129	2.220	2.210	2.220	2.200	2.250	5,532,000	2.2129	-0.45%
2022-09-05	0	2.230	2.220	2.230	2.190	2.260	5,933,000	13,160,800	2.2182	2.230	2.220	2.230	2.190	2.260	5,933,000	2.2182	-0.89%
2022-09-02	0	2.250	2.240	2.250	2.240	2.280	2,858,500	6,435,599	2.2514	2.250	2.240	2.250	2.240	2.280	2,858,500	2.2514	-0.88%
2022-09-01	0	2.270	2.260	2.270	2.250	2.290	1,654,000	3,755,180	2.2704	2.270	2.260	2.270	2.250	2.290	1,654,000	2.2704	0.00%
2022-08-31	0	2.270	2.260	2.270	2.230	2.290	3,578,500	8,095,387	2.2622	2.270	2.260	2.270	2.230	2.290	3,578,500	2.2622	0.00%
2022-08-30	0	2.270	2.270	2.290	2.260	2.360	4,506,400	10,367,634	2.3006	2.270	2.270	2.290	2.260	2.360	4,506,400	2.3006	-0.87%
2022-08-29	0	2.290	2.280	2.290	2.240	2.300	3,833,500	8,715,995	2.2736	2.290	2.280	2.290	2.240	2.300	3,833,500	2.2736	0.00%
2022-08-26	0	2.290	2.280	2.290	2.220	2.300	4,545,000	10,379,232	2.2837	2.290	2.280	2.290	2.220	2.300	4,545,000	2.2837	1.78%
2022-08-25	0	2.250	2.240	2.250	2.220	2.270	3,454,000	7,760,577	2.2468	2.250	2.240	2.250	2.220	2.270	3,454,000	2.2468	0.45%
2022-08-24	0	2.240	2.230	2.240	2.220	2.290	4,256,000	9,561,245	2.2465	2.240	2.230	2.240	2.220	2.290	4,256,000	2.2465	-2.18%
2022-08-23	0	2.290	2.280	2.290	2.250	2.300	3,897,000	8,879,160	2.2785	2.290	2.280	2.290	2.250	2.300	3,897,000	2.2785	0.00%
2022-08-22	0	2.290	2.270	2.290	2.260	2.300	1,982,000	4,519,042	2.2800	2.290	2.270	2.290	2.260	2.300	1,982,000	2.2800	0.44%
2022-08-19	0	2.280	2.260	2.280	2.260	2.290	1,885,500	4,295,880	2.2784	2.280	2.260	2.280	2.260	2.290	1,885,500	2.2784	0.44%
2022-08-18	0	2.270	2.260	2.270	2.250	2.290	2,321,000	5,265,580	2.2687	2.270	2.260	2.270	2.250	2.290	2,321,000	2.2687	-1.30%
2022-08-17	0	2.300	2.270	2.300	2.270	2.320	1,951,500	4,473,510	2.2923	2.300	2.270	2.300	2.270	2.320	1,951,500	2.2923	0.00%
2022-08-16	0	2.300	2.290	2.300	2.270	2.320	1,902,500	4,359,260	2.2913	2.300	2.290	2.300	2.270	2.320	1,902,500	2.2913	-0.43%
2022-08-15	0	2.310	2.290	2.310	2.280	2.330	3,780,500	8,680,485	2.2961	2.310	2.290	2.310	2.280	2.330	3,780,500	2.2961	-0.86%
2022-08-12	0	2.330	2.320	2.330	2.270	2.340	3,302,340	7,647,922	2.3159	2.330	2.320	2.330	2.270	2.340	3,302,340	2.3159	0.87%
2022-08-11	0	2.310	2.310	2.330	2.290	2.340	2,813,000	6,518,660	2.3173	2.310	2.310	2.330	2.290	2.340	2,813,000	2.3173	0.87%
2022-08-10	0	2.290	2.280	2.290	2.260	2.340	3,678,500	8,384,650	2.2794	2.290	2.280	2.290	2.260	2.340	3,678,500	2.2794	-1.29%
2022-08-09	0	2.320	2.310	2.320	2.290	2.340	718,500	1,658,905	2.3088	2.320	2.310	2.320	2.290	2.340	718,500	2.3088	0.00%
2022-08-08	0	2.320	2.310	2.320	2.290	2.350	2,744,500	6,354,515	2.3154	2.320	2.310	2.320	2.290	2.350	2,744,500	2.3154	0.43%
2022-08-05	0	2.310	2.300	2.310	2.270	2.330	2,867,500	6,619,050	2.3083	2.310	2.300	2.310	2.270	2.330	2,867,500	2.3083	2.21%
2022-08-04	0	2.260	2.240	2.260	2.220	2.300	3,555,374	8,027,082	2.2577	2.260	2.240	2.260	2.220	2.300	3,555,374	2.2577	2.73%
2022-08-03	0	2.200	2.190	2.200	2.180	2.280	6,475,500	14,275,855	2.2046	2.200	2.190	2.200	2.180	2.280	6,475,500	2.2046	-1.35%
2022-08-02	0	2.230	2.210	2.230	2.180	2.310	15,514,000	34,624,942	2.2319	2.230	2.210	2.230	2.180	2.310	15,514,000	2.2319	-3.04%
2022-08-01	0	2.300	2.290	2.300	2.290	2.350	6,228,000	14,340,770	2.3026	2.300	2.290	2.300	2.290	2.350	6,228,000	2.3026	-2.13%
2022-07-29	0	2.350	2.340	2.350	2.310	2.440	4,849,000	11,495,969	2.3708	2.350	2.340	2.350	2.310	2.440	4,849,000	2.3708	-3.69%
2022-07-28	0	2.440	2.430	2.440	2.410	2.470	5,846,900	14,267,985	2.4403	2.440	2.430	2.440	2.410	2.470	5,846,900	2.4403	0.41%
2022-07-27	0	2.430	2.430	2.450	2.430	2.530	3,882,500	9,539,951	2.4572	2.430	2.430	2.450	2.430	2.530	3,882,500	2.4572	-2.80%
2022-07-26	0	2.500	2.500	2.520	2.450	2.550	2,876,000	7,177,146	2.4955	2.500	2.500	2.520	2.450	2.550	2,876,000	2.4955	0.40%
2022-07-25	0	2.490	2.480	2.490	2.460	2.570	2,761,000	6,857,421	2.4837	2.490	2.480	2.490	2.460	2.570	2,761,000	2.4837	0.00%
2022-07-22	0	2.490	2.480	2.490	2.470	2.640	13,783,000	35,202,970	2.5541	2.490	2.480	2.490	2.470	2.640	13,783,000	2.5541	0.81%
2022-07-21	0	2.470	2.470	2.480	2.450	2.520	3,548,500	8,789,500	2.4770	2.470	2.470	2.480	2.450	2.520	3,548,500	2.4770	0.41%
2022-07-20	0	2.460	2.460	2.470	2.460	2.750	15,814,711	40,352,305	2.5516	2.460	2.460	2.470	2.460	2.750	15,814,711	2.5516	1.23%
2022-07-19	0	2.430	2.420	2.430	2.410	2.460	3,041,500	7,408,592	2.4358	2.430	2.420	2.430	2.410	2.460	3,041,500	2.4358	-0.82%
2022-07-18	0	2.450	2.440	2.450	2.410	2.510	2,098,500	5,111,580	2.4358	2.450	2.440	2.450	2.410	2.510	2,098,500	2.4358	1.24%
2022-07-15	0	2.420	2.410	2.420	2.400	2.470	3,856,500	9,360,185	2.4271	2.420	2.410	2.420	2.400	2.470	3,856,500	2.4271	-2.81%
2022-07-14	0	2.490	2.480	2.490	2.450	2.520	2,648,000	6,574,990	2.4830	2.490	2.480	2.490	2.450	2.520	2,648,000	2.4830	0.81%
2022-07-13	0	2.470	2.470	2.480	2.470	2.640	5,437,000	13,780,725	2.5346	2.470	2.470	2.480	2.470	2.640	5,437,000	2.5346	-2.37%
2022-07-12	0	2.530	2.530	2.540	2.530	2.660	6,476,670	16,575,295	2.5592	2.530	2.530	2.540	2.530	2.660	6,476,670	2.5592	-4.17%
2022-07-11	0	2.640	2.620	2.640	2.490	2.640	16,703,500	43,168,955	2.5844	2.640	2.620	2.640	2.490	2.640	16,703,500	2.5844	5.60%
2022-07-08	0	2.500	2.490	2.500	2.390	2.520	9,524,000	23,521,077	2.4697	2.500	2.490	2.500	2.390	2.520	9,524,000	2.4697	3.73%
2022-07-07	0	2.410	2.400	2.410	2.380	2.450	4,396,491	10,591,817	2.4092	2.410	2.400	2.410	2.380	2.450	4,396,491	2.4092	-1.23%
2022-07-06	0	2.440	2.430	2.440	2.390	2.560	13,403,220	32,757,041	2.4440	2.440	2.430	2.440	2.390	2.560	13,403,220	2.4440	-3.17%
2022-07-05	0	2.520	2.510	2.520	2.480	2.570	5,784,497	14,549,532	2.5153	2.520	2.510	2.520	2.480	2.570	5,784,497	2.5153	-1.95%
2022-07-04	0	2.570	2.560	2.570	2.550	2.630	4,920,497	12,734,027	2.5880	2.570	2.560	2.570	2.550	2.630	4,920,497	2.5880	-0.39%
2022-06-30	0	2.580	2.580	2.600	2.570	2.640	5,161,402	13,418,458	2.5998	2.580	2.580	2.600	2.570	2.640	5,161,402	2.5998	-1.53%
2022-06-29	0	2.620	2.610	2.620	2.570	2.700	6,641,497	17,335,936	2.6102	2.620	2.610	2.620	2.570	2.700	6,641,497	2.6102	-2.96%
2022-06-28	0	2.700	2.690	2.700	2.620	2.700	7,046,500	18,785,843	2.6660	2.700	2.690	2.700	2.620	2.700	7,046,500	2.6660	0.00%
2022-06-27	0	2.700	2.690	2.700	2.650	2.750	6,820,497	18,317,256	2.6856	2.700	2.690	2.700	2.650	2.750	6,820,497	2.6856	0.75%
2022-06-24	0	2.680	2.660	2.680	2.600	2.720	11,877,497	31,686,524	2.6678	2.680	2.660	2.680	2.600	2.720	11,877,497	2.6678	3.08%
2022-06-23	0	2.600	2.590	2.600	2.530	2.620	3,353,994	8,648,404	2.5785	2.600	2.590	2.600	2.530	2.620	3,353,994	2.5785	2.36%
2022-06-22	0	2.540	2.530	2.540	2.500	2.620	3,864,000	9,876,695	2.5561	2.540	2.530	2.540	2.500	2.620	3,864,000	2.5561	-2.31%
2022-06-21	0	2.600	2.590	2.600	2.500	2.610	5,512,875	14,143,930	2.5656	2.600	2.590	2.600	2.500	2.610	5,512,875	2.5656	2.77%
2022-06-20	0	2.530	2.510	2.530	2.450	2.530	4,391,000	10,980,682	2.5007	2.530	2.510	2.530	2.450	2.530	4,391,000	2.5007	3.69%
2022-06-17	0	2.440	2.440	2.450	2.390	2.470	4,564,000	11,121,685	2.4368	2.440	2.440	2.450	2.390	2.470	4,564,000	2.4368	1.67%
2022-06-16	0	2.400	2.400	2.410	2.390	2.500	5,156,000	12,587,450	2.4413	2.400	2.400	2.410	2.390	2.500	5,156,000	2.4413	-1.64%
2022-06-15	0	2.440	2.430	2.440	2.390	2.450	5,203,500	12,582,745	2.4181	2.440	2.430	2.440	2.390	2.450	5,203,500	2.4181	1.67%
2022-06-14	0	2.400	2.400	2.410	2.360	2.430	3,048,484	7,284,212	2.3895	2.400	2.400	2.410	2.360	2.430	3,048,484	2.3895	-1.23%
2022-06-13	0	2.430	2.410	2.430	2.410	2.480	3,559,500	8,687,845	2.4407	2.430	2.410	2.430	2.410	2.480	3,559,500	2.4407	-3.57%
2022-06-10	0	2.520	2.510	2.520	2.400	2.520	5,738,000	14,066,915	2.4515	2.520	2.510	2.520	2.400	2.520	5,738,000	2.4515	2.02%
2022-06-09	0	2.470	2.460	2.470	2.430	2.490	4,744,000	11,672,410	2.4605	2.470	2.460	2.470	2.430	2.490	4,744,000	2.4605	0.00%
2022-06-08	0	2.470	2.460	2.470	2.350	2.470	7,134,000	17,397,719	2.4387	2.470	2.460	2.470	2.350	2.470	7,134,000	2.4387	5.11%
2022-06-07	0	2.350	2.350	2.360	2.330	2.390	3,009,800	7,108,168	2.3617	2.350	2.350	2.360	2.330	2.390	3,009,800	2.3617	0.00%
2022-06-06	0	2.350	2.340	2.350	2.320	2.370	2,302,500	5,405,425	2.3476	2.350	2.340	2.350	2.320	2.370	2,302,500	2.3476	0.43%
2022-06-02	0	2.340	2.330	2.340	2.290	2.440	7,587,000	17,703,395	2.3334	2.340	2.330	2.340	2.290	2.440	7,587,000	2.3334	-2.50%
2022-06-01	0	2.400	2.390	2.400	2.380	2.460	4,128,000	9,924,031	2.4041	2.400	2.390	2.400	2.380	2.460	4,128,000	2.4041	-2.44%
2022-05-31	0	2.460	2.460	2.470	2.400	2.490	5,369,000	13,209,961	2.4604	2.460	2.460	2.470	2.400	2.490	5,369,000	2.4604	0.41%
2022-05-30	0	2.450	2.430	2.450	2.370	2.450	3,408,500	8,275,035	2.4278	2.450	2.430	2.450	2.370	2.450	3,408,500	2.4278	2.51%
2022-05-27	0	2.390	2.380	2.390	2.360	2.400	2,209,000	5,252,170	2.3776	2.390	2.380	2.390	2.360	2.400	2,209,000	2.3776	1.27%
2022-05-26	0	2.360	2.350	2.360	2.280	2.370	3,079,000	7,160,920	2.3257	2.360	2.350	2.360	2.280	2.370	3,079,000	2.3257	1.72%
2022-05-25	0	2.320	2.320	2.340	2.310	2.370	5,069,000	11,821,720	2.3322	2.320	2.320	2.340	2.310	2.370	5,069,000	2.3322	-1.69%
2022-05-24	0	2.360	2.350	2.360	2.330	2.450	3,517,900	8,319,180	2.3648	2.360	2.350	2.360	2.330	2.450	3,517,900	2.3648	-3.67%
2022-05-23	0	2.450	2.440	2.450	2.440	2.490	1,622,711	3,984,794	2.4556	2.450	2.440	2.450	2.440	2.490	1,622,711	2.4556	-0.81%
2022-05-20	0	2.470	2.460	2.470	2.420	2.490	2,931,500	7,217,980	2.4622	2.470	2.460	2.470	2.420	2.490	2,931,500	2.4622	1.65%
2022-05-19	0	2.430	2.420	2.440	2.350	2.440	4,921,000	11,779,143	2.3936	2.430	2.420	2.440	2.350	2.440	4,921,000	2.3936	0.41%
2022-05-18	0	2.420	2.400	2.420	2.400	2.450	2,444,500	5,905,600	2.4159	2.420	2.400	2.420	2.400	2.450	2,444,500	2.4159	0.00%
2022-05-17	0	2.420	2.410	2.420	2.370	2.440	4,763,000	11,450,068	2.4040	2.420	2.410	2.420	2.370	2.440	4,763,000	2.4040	0.83%
2022-05-16	0	2.400	2.390	2.400	2.340	2.400	3,258,500	7,756,665	2.3804	2.400	2.390	2.400	2.340	2.400	3,258,500	2.3804	3.00%
2022-05-13	0	2.330	2.330	2.340	2.310	2.360	5,795,211	13,505,548	2.3305	2.330	2.330	2.340	2.310	2.360	5,795,211	2.3305	-0.43%
2022-05-12	0	2.340	2.310	2.340	2.280	2.370	4,761,000	11,010,775	2.3127	2.340	2.310	2.340	2.280	2.370	4,761,000	2.3127	0.43%
2022-05-11	0	2.330	2.320	2.330	2.280	2.440	7,569,000	18,035,412	2.3828	2.330	2.320	2.330	2.280	2.440	7,569,000	2.3828	1.75%
2022-05-10	0	2.290	2.280	2.290	2.220	2.300	8,115,500	18,421,895	2.2700	2.290	2.280	2.290	2.220	2.300	8,115,500	2.2700	0.00%
2022-05-06	0	2.290	2.290	2.300	2.270	2.350	9,191,000	21,198,255	2.3064	2.290	2.290	2.300	2.270	2.350	9,191,000	2.3064	-3.38%
2022-05-05	0	2.370	2.360	2.370	2.290	2.390	7,371,500	17,273,855	2.3433	2.370	2.360	2.370	2.290	2.390	7,371,500	2.3433	3.49%
2022-05-04	0	2.290	2.280	2.290	2.200	2.420	9,301,000	20,925,490	2.2498	2.290	2.280	2.290	2.200	2.420	9,301,000	2.2498	-4.18%
2022-05-03	0	2.390	2.380	2.390	2.340	2.520	5,688,880	13,501,349	2.3733	2.390	2.380	2.390	2.340	2.520	5,688,880	2.3733	-3.24%
2022-04-29	0	2.470	2.470	2.480	2.380	2.490	10,588,500	25,808,090	2.4374	2.470	2.470	2.480	2.380	2.490	10,588,500	2.4374	1.23%
2022-04-28	0	2.440	2.440	2.450	2.410	2.480	4,050,500	9,875,470	2.4381	2.440	2.440	2.450	2.410	2.480	4,050,500	2.4381	-1.61%
2022-04-27	0	2.480	2.470	2.480	2.390	2.490	7,731,000	18,920,215	2.4473	2.480	2.470	2.480	2.390	2.490	7,731,000	2.4473	0.00%
2022-04-26	0	2.480	2.470	2.480	2.400	2.500	10,803,500	26,497,915	2.4527	2.480	2.470	2.480	2.400	2.500	10,803,500	2.4527	-0.80%
2022-04-25	0	2.500	2.490	2.500	2.440	2.570	7,395,000	18,301,482	2.4748	2.500	2.490	2.500	2.440	2.570	7,395,000	2.4748	-2.72%
2022-04-22	0	2.570	2.530	2.570	2.490	2.570	4,688,500	11,910,900	2.5405	2.570	2.530	2.570	2.490	2.570	4,688,500	2.5405	1.18%
2022-04-21	0	2.540	2.530	2.540	2.490	2.640	6,559,000	16,619,737	2.5339	2.540	2.530	2.540	2.490	2.640	6,559,000	2.5339	-1.93%
2022-04-20	0	2.590	2.580	2.590	2.570	2.630	3,725,500	9,666,580	2.5947	2.590	2.580	2.590	2.570	2.630	3,725,500	2.5947	-0.38%
2022-04-19	0	2.600	2.600	2.610	2.590	2.670	4,202,000	10,961,650	2.6087	2.600	2.600	2.610	2.590	2.670	4,202,000	2.6087	-2.26%
2022-04-14	0	2.660	2.640	2.660	2.570	2.670	5,635,677	14,797,589	2.6257	2.660	2.640	2.660	2.570	2.670	5,635,677	2.6257	1.92%
2022-04-13	0	2.610	2.600	2.610	2.540	2.640	5,116,000	13,224,275	2.5849	2.610	2.600	2.610	2.540	2.640	5,116,000	2.5849	0.38%
2022-04-12	0	2.600	2.600	2.610	2.560	2.680	8,777,800	22,864,861	2.6049	2.600	2.600	2.610	2.560	2.680	8,777,800	2.6049	-2.26%
2022-04-11	0	2.660	2.650	2.660	2.580	2.730	9,694,620	25,399,223	2.6199	2.660	2.650	2.660	2.580	2.730	9,694,620	2.6199	-3.62%
2022-04-08	0	2.760	2.700	2.760	2.640	2.810	17,223,500	46,278,130	2.6869	2.760	2.700	2.760	2.640	2.810	17,223,500	2.6869	0.00%
2022-04-07	0	2.760	2.760	2.770	2.760	2.910	5,386,500	15,144,507	2.8116	2.760	2.760	2.770	2.760	2.910	5,386,500	2.8116	-3.50%
2022-04-06	0	2.860	2.850	2.860	2.820	2.930	8,533,500	24,420,945	2.8618	2.860	2.850	2.860	2.820	2.930	8,533,500	2.8618	-2.39%
2022-04-04	0	2.930	2.910	2.930	2.860	2.950	1,770,500	5,180,515	2.9260	2.930	2.910	2.930	2.860	2.950	1,770,500	2.9260	1.38%
2022-04-01	0	2.890	2.880	2.890	2.820	2.960	2,965,032	8,518,690	2.8731	2.890	2.880	2.890	2.820	2.960	2,965,032	2.8731	-3.67%
2022-03-31	0	3.000	3.000	3.010	2.830	3.050	6,392,000	19,174,747	2.9998	3.000	3.000	3.010	2.830	3.050	6,392,000	2.9998	6.01%
2022-03-30	0	2.830	2.830	2.840	2.600	2.900	33,128,775	91,117,717	2.7504	2.830	2.830	2.840	2.600	2.900	33,128,775	2.7504	-4.39%
2022-03-29	0	2.960	2.950	2.960	2.940	3.030	3,419,000	10,146,275	2.9676	2.960	2.950	2.960	2.940	3.030	3,419,000	2.9676	-0.67%
2022-03-28	0	2.980	2.970	2.980	2.880	3.030	2,623,496	7,756,713	2.9566	2.980	2.970	2.980	2.880	3.030	2,623,496	2.9566	0.34%
2022-03-25	0	2.970	2.970	2.980	2.950	3.120	7,810,502	23,637,458	3.0264	2.970	2.970	2.980	2.950	3.120	7,810,502	3.0264	-4.81%
2022-03-24	0	3.120	3.110	3.120	3.040	3.160	8,089,500	25,151,905	3.1092	3.120	3.110	3.120	3.040	3.160	8,089,500	3.1092	1.63%
2022-03-23	0	3.070	3.070	3.080	3.050	3.130	7,194,400	22,147,388	3.0784	3.070	3.070	3.080	3.050	3.130	7,194,400	3.0784	-1.29%
2022-03-22	0	3.110	3.100	3.110	3.000	3.110	4,073,500	12,429,910	3.0514	3.110	3.100	3.110	3.000	3.110	4,073,500	3.0514	1.97%
2022-03-21	0	3.050	3.040	3.050	3.000	3.120	5,024,000	15,329,280	3.0512	3.050	3.040	3.050	3.000	3.120	5,024,000	3.0512	-1.29%
2022-03-18	0	3.090	3.080	3.090	2.900	3.090	10,545,000	31,935,560	3.0285	3.090	3.080	3.090	2.900	3.090	10,545,000	3.0285	4.75%
2022-03-17	0	2.950	2.940	2.950	2.830	3.000	14,675,000	42,944,280	2.9264	2.950	2.940	2.950	2.830	3.000	14,675,000	2.9264	6.50%
2022-03-16	0	2.770	2.740	2.770	2.590	2.770	20,034,403	53,953,149	2.6930	2.770	2.740	2.770	2.590	2.770	20,034,403	2.6930	8.20%
2022-03-15	0	2.560	2.550	2.560	2.550	2.880	25,801,340	69,231,785	2.6833	2.560	2.550	2.560	2.550	2.880	25,801,340	2.6833	-10.18%
2022-03-14	0	2.850	2.830	2.850	2.820	3.040	9,754,361	28,308,136	2.9021	2.850	2.830	2.850	2.820	3.040	9,754,361	2.9021	-6.56%
2022-03-11	0	3.050	3.040	3.050	2.900	3.050	6,534,000	19,390,405	2.9676	3.050	3.040	3.050	2.900	3.050	6,534,000	2.9676	1.67%
2022-03-10	0	3.000	2.980	3.000	2.930	3.000	4,466,900	13,260,539	2.9686	3.000	2.980	3.000	2.930	3.000	4,466,900	2.9686	3.45%
2022-03-09	0	2.900	2.900	2.910	2.790	3.000	11,703,500	33,615,395	2.8723	2.900	2.900	2.910	2.790	3.000	11,703,500	2.8723	-3.01%
2022-03-08	0	2.990	2.980	2.990	2.980	3.130	5,385,500	16,305,475	3.0277	2.990	2.980	2.990	2.980	3.130	5,385,500	3.0277	-2.29%
2022-03-07	0	3.060	3.050	3.060	2.990	3.200	8,312,000	25,286,415	3.0422	3.060	3.050	3.060	2.990	3.200	8,312,000	3.0422	-2.86%
2022-03-04	0	3.150	3.140	3.150	3.110	3.180	4,278,774	13,398,258	3.1313	3.150	3.140	3.150	3.110	3.180	4,278,774	3.1313	-1.25%
2022-03-03	0	3.190	3.170	3.190	3.150	3.210	3,240,000	10,288,150	3.1754	3.190	3.170	3.190	3.150	3.210	3,240,000	3.1754	1.27%
2022-03-02	0	3.150	3.140	3.150	3.120	3.240	6,507,159	20,479,549	3.1472	3.150	3.140	3.150	3.120	3.240	6,507,159	3.1472	-2.48%
2022-03-01	0	3.230	3.220	3.230	3.150	3.230	4,033,000	12,874,075	3.1922	3.230	3.220	3.230	3.150	3.230	4,033,000	3.1922	2.54%
2022-02-28	0	3.150	3.150	3.160	3.110	3.230	6,678,500	21,054,940	3.1526	3.150	3.150	3.160	3.110	3.230	6,678,500	3.1526	-1.56%
2022-02-25	0	3.200	3.190	3.200	3.170	3.330	15,861,000	51,023,455	3.2169	3.200	3.190	3.200	3.170	3.330	15,861,000	3.2169	-2.14%
2022-02-24	0	3.270	3.260	3.270	3.250	3.370	5,834,500	19,242,615	3.2981	3.270	3.260	3.270	3.250	3.370	5,834,500	3.2981	-3.25%
2022-02-23	0	3.380	3.380	3.390	3.340	3.410	3,304,500	11,173,187	3.3812	3.380	3.380	3.390	3.340	3.410	3,304,500	3.3812	1.20%
2022-02-22	0	3.340	3.330	3.340	3.320	3.440	6,938,500	23,295,030	3.3574	3.340	3.330	3.340	3.320	3.440	6,938,500	3.3574	-2.91%
2022-02-21	0	3.440	3.430	3.440	3.410	3.440	1,829,000	6,257,805	3.4214	3.440	3.430	3.440	3.410	3.440	1,829,000	3.4214	0.58%
2022-02-18	0	3.420	3.420	3.440	3.400	3.470	4,289,500	14,721,509	3.4320	3.420	3.420	3.440	3.400	3.470	4,289,500	3.4320	-1.44%
2022-02-17	0	3.470	3.460	3.470	3.400	3.520	6,335,000	21,930,875	3.4619	3.470	3.460	3.470	3.400	3.520	6,335,000	3.4619	0.29%
2022-02-16	0	3.460	3.450	3.460	3.410	3.460	4,995,200	17,172,176	3.4377	3.460	3.450	3.460	3.410	3.460	4,995,200	3.4377	0.87%
2022-02-15	0	3.430	3.420	3.430	3.390	3.460	2,641,000	9,053,320	3.4280	3.430	3.420	3.430	3.390	3.460	2,641,000	3.4280	0.88%
2022-02-14	0	3.400	3.400	3.410	3.370	3.450	3,510,500	11,913,055	3.3935	3.400	3.400	3.410	3.370	3.450	3,510,500	3.3935	-0.58%
2022-02-11	0	3.420	3.400	3.420	3.390	3.480	8,507,000	29,151,457	3.4268	3.420	3.400	3.420	3.390	3.480	8,507,000	3.4268	-2.29%
2022-02-10	0	3.500	3.500	3.510	3.460	3.580	5,463,500	19,117,270	3.4991	3.500	3.500	3.510	3.460	3.580	5,463,500	3.4991	-1.41%
2022-02-09	0	3.550	3.540	3.550	3.480	3.580	3,498,100	12,389,864	3.5419	3.550	3.540	3.550	3.480	3.580	3,498,100	3.5419	1.14%
2022-02-08	0	3.510	3.500	3.510	3.430	3.510	2,601,000	9,031,760	3.4724	3.510	3.500	3.510	3.430	3.510	2,601,000	3.4724	0.57%
2022-02-07	0	3.490	3.480	3.490	3.410	3.540	6,544,000	22,758,190	3.4777	3.490	3.480	3.490	3.410	3.540	6,544,000	3.4777	1.16%
2022-02-04	0	3.450	3.440	3.450	3.350	3.480	2,340,000	8,056,855	3.4431	3.450	3.440	3.450	3.350	3.480	2,340,000	3.4431	1.77%
2022-01-31	0	3.390	3.380	3.390	3.290	3.450	1,619,500	5,417,735	3.3453	3.390	3.380	3.390	3.290	3.450	1,619,500	3.3453	2.11%
2022-01-28	0	3.320	3.310	3.320	3.280	3.410	5,840,500	19,346,915	3.3125	3.320	3.310	3.320	3.280	3.410	5,840,500	3.3125	-2.35%
2022-01-27	0	3.400	3.390	3.400	3.360	3.480	3,913,000	13,294,620	3.3976	3.400	3.390	3.400	3.360	3.480	3,913,000	3.3976	-3.13%
2022-01-26	0	3.510	3.510	3.520	3.470	3.560	3,722,500	13,056,630	3.5075	3.510	3.510	3.520	3.470	3.560	3,722,500	3.5075	-1.40%
2022-01-25	0	3.560	3.550	3.560	3.500	3.640	7,931,501	28,307,055	3.5689	3.560	3.550	3.560	3.500	3.640	7,931,501	3.5689	-2.73%
2022-01-24	0	3.660	3.650	3.660	3.640	3.830	4,098,000	15,215,360	3.7129	3.660	3.650	3.660	3.640	3.830	4,098,000	3.7129	-1.35%
2022-01-21	0	3.710	3.710	3.720	3.680	3.730	2,597,500	9,624,045	3.7051	3.710	3.710	3.720	3.680	3.730	2,597,500	3.7051	0.27%
2022-01-20	0	3.700	3.690	3.700	3.670	3.740	3,324,500	12,285,451	3.6954	3.700	3.690	3.700	3.670	3.740	3,324,500	3.6954	-1.07%
2022-01-19	0	3.740	3.740	3.750	3.680	3.780	4,676,000	17,355,845	3.7117	3.740	3.740	3.750	3.680	3.780	4,676,000	3.7117	-1.32%
2022-01-18	0	3.790	3.780	3.790	3.730	3.810	5,728,880	21,610,207	3.7722	3.790	3.780	3.790	3.730	3.810	5,728,880	3.7722	0.80%
2022-01-17	0	3.760	3.750	3.760	3.670	3.790	6,117,000	22,859,861	3.7371	3.760	3.750	3.760	3.670	3.790	6,117,000	3.7371	1.35%
2022-01-14	0	3.710	3.710	3.720	3.560	3.710	4,257,157	15,630,422	3.6716	3.710	3.710	3.720	3.560	3.710	4,257,157	3.6716	1.92%
2022-01-13	0	3.640	3.610	3.640	3.600	3.710	3,983,000	14,505,445	3.6418	3.640	3.610	3.640	3.600	3.710	3,983,000	3.6418	-1.89%
2022-01-12	0	3.710	3.700	3.710	3.640	3.710	3,601,500	13,254,900	3.6804	3.710	3.700	3.710	3.640	3.710	3,601,500	3.6804	0.82%
2022-01-11	0	3.680	3.660	3.680	3.640	3.710	3,495,500	12,855,025	3.6776	3.680	3.660	3.680	3.640	3.710	3,495,500	3.6776	0.55%
2022-01-10	0	3.660	3.650	3.660	3.550	3.690	6,548,000	23,868,065	3.6451	3.660	3.650	3.660	3.550	3.690	6,548,000	3.6451	3.10%
2022-01-07	0	3.550	3.540	3.550	3.410	3.600	6,254,000	21,964,505	3.5121	3.550	3.540	3.550	3.410	3.600	6,254,000	3.5121	-0.84%
2022-01-06	0	3.580	3.570	3.580	3.520	3.640	4,667,500	16,578,885	3.5520	3.580	3.570	3.580	3.520	3.640	4,667,500	3.5520	-1.10%
2022-01-05	0	3.620	3.610	3.620	3.590	3.740	5,877,500	21,382,920	3.6381	3.620	3.610	3.620	3.590	3.740	5,877,500	3.6381	-2.69%
2022-01-04	0	3.720	3.710	3.720	3.660	3.780	7,890,500	29,326,915	3.7167	3.720	3.710	3.720	3.660	3.780	7,890,500	3.7167	-1.59%
2022-01-03	0	3.780	3.780	3.790	3.560	3.810	6,747,605	25,160,497	3.7288	3.780	3.780	3.790	3.560	3.810	6,747,605	3.7288	6.18%
2021-12-31	0	3.560	3.560	3.570	3.520	3.590	2,013,000	7,176,280	3.5650	3.560	3.560	3.570	3.520	3.590	2,013,000	3.5650	1.71%
2021-12-30	0	3.500	3.500	3.510	3.460	3.510	1,490,000	5,191,375	3.4841	3.500	3.500	3.510	3.460	3.510	1,490,000	3.4841	1.16%
2021-12-29	0	3.460	3.450	3.460	3.440	3.520	1,280,000	4,449,040	3.4758	3.460	3.450	3.460	3.440	3.520	1,280,000	3.4758	-1.98%
2021-12-28	0	3.530	3.520	3.530	3.480	3.550	3,941,500	13,885,245	3.5228	3.530	3.520	3.530	3.480	3.550	3,941,500	3.5228	1.44%
2021-12-24	0	3.480	3.480	3.490	3.400	3.490	1,807,500	6,258,415	3.4625	3.480	3.480	3.490	3.400	3.490	1,807,500	3.4625	0.87%
2021-12-23	0	3.450	3.440	3.450	3.430	3.480	2,860,000	9,874,482	3.4526	3.450	3.440	3.450	3.430	3.480	2,860,000	3.4526	0.88%
2021-12-22	0	3.420	3.410	3.420	3.380	3.460	2,845,500	9,662,190	3.3956	3.420	3.410	3.420	3.380	3.460	2,845,500	3.3956	0.29%
2021-12-21	0	3.410	3.400	3.410	3.380	3.460	4,200,000	14,331,102	3.4122	3.410	3.400	3.410	3.380	3.460	4,200,000	3.4122	0.59%
2021-12-20	0	3.390	3.380	3.390	3.340	3.510	8,074,000	27,448,535	3.3996	3.390	3.380	3.390	3.340	3.510	8,074,000	3.3996	-2.31%
2021-12-17	0	3.470	3.470	3.490	3.470	3.550	4,067,698	14,211,540	3.4938	3.470	3.470	3.490	3.470	3.550	4,067,698	3.4938	-1.70%
2021-12-16	0	3.530	3.520	3.530	3.430	3.530	3,368,500	11,770,529	3.4943	3.530	3.520	3.530	3.430	3.530	3,368,500	3.4943	2.02%
2021-12-15	0	3.460	3.440	3.460	3.390	3.500	10,976,117	37,870,059	3.4502	3.460	3.440	3.460	3.390	3.500	10,976,117	3.4502	1.17%
2021-12-14	0	3.420	3.420	3.430	3.400	3.590	18,369,000	63,806,735	3.4736	3.420	3.420	3.430	3.400	3.590	18,369,000	3.4736	-4.74%
2021-12-13	0	3.590	3.580	3.590	3.570	3.720	7,305,000	26,316,810	3.6026	3.590	3.580	3.590	3.570	3.720	7,305,000	3.6026	-2.18%
2021-12-10	0	3.670	3.660	3.670	3.640	3.720	2,368,270	8,687,844	3.6684	3.670	3.660	3.670	3.640	3.720	2,368,270	3.6684	-1.61%
2021-12-09	0	3.730	3.720	3.730	3.660	3.740	5,596,743	20,792,784	3.7152	3.730	3.720	3.730	3.660	3.740	5,596,743	3.7152	2.47%
2021-12-08	0	3.640	3.620	3.640	3.600	3.640	3,545,000	12,834,590	3.6205	3.640	3.620	3.640	3.600	3.640	3,545,000	3.6205	0.55%
2021-12-07	0	3.620	3.610	3.620	3.570	3.640	6,577,117	23,665,788	3.5982	3.620	3.610	3.620	3.570	3.640	6,577,117	3.5982	1.40%
2021-12-06	0	3.570	3.560	3.570	3.550	3.640	6,718,500	24,025,810	3.5761	3.570	3.560	3.570	3.550	3.640	6,718,500	3.5761	-1.92%
2021-12-03	0	3.640	3.630	3.640	3.590	3.710	8,453,500	30,774,210	3.6404	3.640	3.630	3.640	3.590	3.710	8,453,500	3.6404	-0.55%
2021-12-02	0	3.660	3.650	3.660	3.580	3.690	3,334,500	12,157,840	3.6461	3.660	3.650	3.660	3.580	3.690	3,334,500	3.6461	1.39%
2021-12-01	0	3.610	3.600	3.610	3.560	3.650	3,794,159	13,711,876	3.6139	3.610	3.600	3.610	3.560	3.650	3,794,159	3.6139	0.84%
2021-11-30	0	3.580	3.580	3.590	3.580	3.710	7,686,500	27,684,780	3.6017	3.580	3.580	3.590	3.580	3.710	7,686,500	3.6017	-2.45%
2021-11-29	0	3.670	3.660	3.670	3.650	3.740	4,665,500	17,153,830	3.6767	3.670	3.660	3.670	3.650	3.740	4,665,500	3.6767	-1.87%
2021-11-26	0	3.740	3.730	3.740	3.690	3.820	4,167,640	15,589,090	3.7405	3.740	3.730	3.740	3.690	3.820	4,167,640	3.7405	-1.84%
2021-11-25	0	3.810	3.800	3.810	3.680	3.820	4,643,500	17,507,495	3.7703	3.810	3.800	3.810	3.680	3.820	4,643,500	3.7703	2.42%
2021-11-24	0	3.720	3.710	3.720	3.600	3.750	4,037,000	14,900,950	3.6911	3.720	3.710	3.720	3.600	3.750	4,037,000	3.6911	0.27%
2021-11-23	0	3.710	3.710	3.720	3.680	3.740	3,951,500	14,655,515	3.7088	3.710	3.710	3.720	3.680	3.740	3,951,500	3.7088	-0.27%
2021-11-22	0	3.720	3.690	3.720	3.660	3.790	5,151,500	19,088,630	3.7055	3.720	3.690	3.720	3.660	3.790	5,151,500	3.7055	-0.80%
2021-11-19	0	3.750	3.740	3.750	3.730	3.810	4,549,500	17,052,880	3.7483	3.750	3.740	3.750	3.730	3.810	4,549,500	3.7483	-1.32%
2021-11-18	0	3.800	3.780	3.800	3.760	3.830	4,148,000	15,697,580	3.7844	3.800	3.780	3.800	3.760	3.830	4,148,000	3.7844	-1.04%
2021-11-17	0	3.840	3.830	3.840	3.780	3.870	2,013,000	7,708,795	3.8295	3.840	3.830	3.840	3.780	3.870	2,013,000	3.8295	0.52%
2021-11-16	0	3.820	3.810	3.820	3.790	3.880	5,935,500	22,754,645	3.8337	3.820	3.810	3.820	3.790	3.880	5,935,500	3.8337	0.79%
2021-11-15	0	3.790	3.780	3.790	3.760	3.840	3,794,500	14,398,181	3.7945	3.790	3.780	3.790	3.760	3.840	3,794,500	3.7945	0.53%
2021-11-12	0	3.770	3.770	3.790	3.740	3.820	3,482,000	13,120,637	3.7681	3.770	3.770	3.790	3.740	3.820	3,482,000	3.7681	0.00%
2021-11-11	0	3.770	3.770	3.780	3.650	3.780	6,311,400	23,519,177	3.7265	3.770	3.770	3.780	3.650	3.780	6,311,400	3.7265	1.89%
2021-11-10	0	3.700	3.700	3.710	3.520	3.750	10,330,000	37,890,010	3.6680	3.700	3.700	3.710	3.520	3.750	10,330,000	3.6680	1.09%
2021-11-09	0	3.660	3.650	3.660	3.590	3.680	4,789,141	17,462,654	3.6463	3.660	3.650	3.660	3.590	3.680	4,789,141	3.6463	2.52%
2021-11-08	0	3.570	3.560	3.570	3.520	3.590	5,451,500	19,401,284	3.5589	3.570	3.560	3.570	3.520	3.590	5,451,500	3.5589	-0.28%
2021-11-05	0	3.580	3.570	3.580	3.520	3.590	6,527,500	23,192,786	3.5531	3.580	3.570	3.580	3.520	3.590	6,527,500	3.5531	-0.28%
2021-11-04	0	3.590	3.570	3.590	3.540	3.630	4,116,500	14,708,620	3.5731	3.590	3.570	3.590	3.540	3.630	4,116,500	3.5731	0.28%
2021-11-03	0	3.580	3.570	3.580	3.550	3.670	5,430,500	19,481,480	3.5874	3.580	3.570	3.580	3.550	3.670	5,430,500	3.5874	0.85%
2021-11-02	0	3.550	3.530	3.550	3.510	3.660	11,731,500	41,797,600	3.5629	3.550	3.530	3.550	3.510	3.660	11,731,500	3.5629	-2.20%
2021-11-01	0	3.630	3.600	3.630	3.600	3.760	5,937,500	21,599,755	3.6379	3.630	3.600	3.630	3.600	3.760	5,937,500	3.6379	-2.16%
2021-10-29	0	3.710	3.700	3.710	3.640	3.740	4,700,000	17,325,910	3.6864	3.710	3.700	3.710	3.640	3.740	4,700,000	3.6864	0.27%
2021-10-28	0	3.700	3.690	3.700	3.670	3.760	5,893,000	21,761,725	3.6928	3.700	3.690	3.700	3.670	3.760	5,893,000	3.6928	-1.33%
2021-10-27	0	3.750	3.740	3.750	3.720	3.880	8,384,500	31,669,025	3.7771	3.750	3.740	3.750	3.720	3.880	8,384,500	3.7771	-1.32%
2021-10-26	0	3.800	3.790	3.800	3.750	3.860	7,397,110	28,015,183	3.7873	3.800	3.790	3.800	3.750	3.860	7,397,110	3.7873	-0.52%
2021-10-25	0	3.820	3.810	3.820	3.800	3.940	10,805,000	41,469,995	3.8380	3.820	3.810	3.820	3.800	3.940	10,805,000	3.8380	-2.05%
2021-10-22	0	3.900	3.900	3.920	3.890	3.970	8,510,000	33,360,694	3.9202	3.900	3.900	3.920	3.890	3.970	8,510,000	3.9202	-1.27%
2021-10-21	0	3.950	3.950	3.960	3.930	4.070	6,918,500	27,462,259	3.9694	3.950	3.950	3.960	3.930	4.070	6,918,500	3.9694	-1.99%
2021-10-20	0	4.030	4.030	4.040	3.930	4.060	8,956,500	35,951,036	4.0140	4.030	4.030	4.040	3.930	4.060	8,956,500	4.0140	2.28%
2021-10-19	0	3.940	3.930	3.940	3.900	3.970	4,214,500	16,580,540	3.9342	3.940	3.930	3.940	3.900	3.970	4,214,500	3.9342	0.77%
2021-10-18	0	3.910	3.900	3.910	3.860	3.970	4,770,000	18,650,337	3.9099	3.910	3.900	3.910	3.860	3.970	4,770,000	3.9099	0.00%
2021-10-15	0	3.910	3.900	3.910	3.880	3.990	6,601,000	25,792,697	3.9074	3.910	3.900	3.910	3.880	3.990	6,601,000	3.9074	-1.51%
2021-10-12	0	3.970	3.960	3.970	3.900	4.020	3,408,000	13,497,962	3.9607	3.970	3.960	3.970	3.900	4.020	3,408,000	3.9607	-1.24%
2021-10-11	0	4.020	4.010	4.020	3.870	4.050	6,192,000	24,718,052	3.9919	4.020	4.010	4.020	3.870	4.050	6,192,000	3.9919	2.55%
2021-10-08	0	3.920	3.890	3.920	3.860	4.000	9,249,500	36,173,302	3.9108	3.920	3.890	3.920	3.860	4.000	9,249,500	3.9108	0.00%
2021-10-07	0	3.920	3.900	3.920	3.830	3.920	3,153,932	12,227,596	3.8769	3.920	3.900	3.920	3.830	3.920	3,153,932	3.8769	2.08%
2021-10-06	0	3.840	3.820	3.840	3.750	4.030	9,704,500	37,185,600	3.8318	3.840	3.820	3.840	3.750	4.030	9,704,500	3.8318	-4.00%
2021-10-05	0	4.000	3.990	4.000	4.000	4.140	3,301,800	13,373,512	4.0504	4.000	3.990	4.000	4.000	4.140	3,301,800	4.0504	-2.44%
2021-10-04	0	4.100	4.090	4.100	3.980	4.140	4,591,061	18,711,574	4.0757	4.100	4.090	4.100	3.980	4.140	4,591,061	4.0757	0.74%
2021-09-30	0	4.070	4.070	4.080	3.940	4.070	4,499,500	18,025,905	4.0062	4.070	4.070	4.080	3.940	4.070	4,499,500	4.0062	2.01%
2021-09-29	0	3.990	3.990	4.000	3.950	4.030	2,509,000	10,003,987	3.9872	3.990	3.990	4.000	3.950	4.030	2,509,000	3.9872	-1.24%
2021-09-28	0	4.040	4.030	4.040	4.000	4.060	4,417,500	17,833,420	4.0370	4.040	4.030	4.040	4.000	4.060	4,417,500	4.0370	0.25%
2021-09-27	0	4.030	4.020	4.030	4.010	4.100	4,422,500	17,931,910	4.0547	4.030	4.020	4.030	4.010	4.100	4,422,500	4.0547	-0.49%
2021-09-24	0	4.050	4.030	4.050	4.010	4.130	4,107,500	16,714,571	4.0693	4.050	4.030	4.050	4.010	4.130	4,107,500	4.0693	-0.98%
2021-09-23	0	4.090	4.070	4.090	4.000	4.100	8,491,607	34,455,543	4.0576	4.090	4.070	4.090	4.000	4.100	8,491,607	4.0576	3.02%
2021-09-21	0	3.970	3.970	3.980	3.890	4.040	2,789,000	10,985,140	3.9387	3.970	3.970	3.980	3.890	4.040	2,789,000	3.9387	-0.75%
2021-09-20	0	4.000	3.990	4.000	3.860	4.070	5,967,500	23,626,363	3.9592	4.000	3.990	4.000	3.860	4.070	5,967,500	3.9592	-2.68%
2021-09-17	0	4.110	4.100	4.110	4.030	4.120	5,416,325	22,092,479	4.0789	4.110	4.100	4.110	4.030	4.120	5,416,325	4.0789	2.49%
2021-09-16	0	4.010	3.990	4.010	3.950	4.160	4,866,000	19,471,884	4.0016	4.010	3.990	4.010	3.950	4.160	4,866,000	4.0016	-2.20%
2021-09-15	0	4.100	4.090	4.100	4.080	4.230	7,558,250	31,440,197	4.1597	4.100	4.090	4.100	4.080	4.230	7,558,250	4.1597	-3.07%
2021-09-14	0	4.230	4.220	4.230	4.130	4.250	8,594,500	36,136,430	4.2046	4.230	4.220	4.230	4.130	4.250	8,594,500	4.2046	2.67%
2021-09-13	0	4.120	4.110	4.120	4.080	4.150	5,223,000	21,456,900	4.1082	4.120	4.110	4.120	4.080	4.150	5,223,000	4.1082	-0.72%
2021-09-10	0	4.150	4.140	4.150	4.100	4.160	4,334,000	17,902,740	4.1308	4.150	4.140	4.150	4.100	4.160	4,334,000	4.1308	1.22%
2021-09-09	0	4.100	4.090	4.100	4.090	4.180	5,998,000	24,835,615	4.1406	4.100	4.090	4.100	4.090	4.180	5,998,000	4.1406	-0.73%
2021-09-08	0	4.130	4.120	4.130	4.080	4.240	12,405,000	51,156,545	4.1239	4.130	4.120	4.130	4.080	4.240	12,405,000	4.1239	-2.13%
2021-09-07	0	4.220	4.210	4.220	4.190	4.300	5,045,100	21,327,033	4.2273	4.220	4.210	4.220	4.190	4.300	5,045,100	4.2273	-0.71%
2021-09-06	0	4.250	4.250	4.260	4.140	4.280	9,269,500	39,296,105	4.2393	4.250	4.250	4.260	4.140	4.280	9,269,500	4.2393	2.41%
2021-09-03	0	4.150	4.150	4.160	4.060	4.170	8,940,000	36,845,090	4.1214	4.150	4.150	4.160	4.060	4.170	8,940,000	4.1214	1.72%
2021-09-02	0	4.080	4.080	4.090	4.050	4.170	5,038,500	20,650,480	4.0985	4.080	4.080	4.090	4.050	4.170	5,038,500	4.0985	-0.49%
2021-09-01	0	4.100	4.090	4.100	4.060	4.150	7,857,843	32,183,977	4.0958	4.100	4.090	4.100	4.060	4.150	7,857,843	4.0958	-1.20%
2021-08-31	0	4.150	4.130	4.150	4.090	4.160	6,735,000	27,805,780	4.1285	4.150	4.130	4.150	4.090	4.160	6,735,000	4.1285	0.00%
2021-08-30	0	4.150	4.150	4.160	3.960	4.180	10,370,000	42,507,970	4.0991	4.150	4.150	4.160	3.960	4.180	10,370,000	4.0991	4.27%
2021-08-27	0	3.980	3.980	3.990	3.950	4.050	3,026,000	12,106,557	4.0008	3.980	3.980	3.990	3.950	4.050	3,026,000	4.0008	-1.00%
2021-08-26	0	4.020	4.020	4.030	3.960	4.060	10,414,000	41,714,985	4.0057	4.020	4.020	4.030	3.960	4.060	10,414,000	4.0057	-0.74%
2021-08-25	0	4.050	4.040	4.050	4.000	4.100	7,219,000	29,228,315	4.0488	4.050	4.040	4.050	4.000	4.100	7,219,000	4.0488	-0.74%
2021-08-24	0	4.080	4.080	4.090	3.970	4.090	9,954,460	40,257,181	4.0441	4.080	4.080	4.090	3.970	4.090	9,954,460	4.0441	3.03%
2021-08-23	0	3.960	3.950	3.960	3.870	4.020	13,745,000	54,535,505	3.9677	3.960	3.950	3.960	3.870	4.020	13,745,000	3.9677	3.66%
2021-08-20	0	3.820	3.800	3.820	3.720	3.880	18,166,000	68,690,390	3.7813	3.820	3.800	3.820	3.720	3.880	18,166,000	3.7813	-2.05%
2021-08-19	0	3.900	3.890	3.900	3.880	4.080	14,305,597	56,217,881	3.9298	3.900	3.890	3.900	3.880	4.080	14,305,597	3.9298	-3.23%
2021-08-18	0	4.030	4.020	4.030	3.960	4.040	8,466,100	33,958,605	4.0111	4.030	4.020	4.030	3.960	4.040	8,466,100	4.0111	0.75%
2021-08-17	0	4.000	4.000	4.010	3.960	4.130	11,767,300	47,289,762	4.0187	4.000	4.000	4.010	3.960	4.130	11,767,300	4.0187	-1.72%
2021-08-16	0	4.070	4.050	4.070	4.020	4.150	10,229,500	41,557,931	4.0626	4.070	4.050	4.070	4.020	4.150	10,229,500	4.0626	0.00%
2021-08-13	0	4.070	4.060	4.070	4.030	4.140	8,724,000	35,481,865	4.0672	4.070	4.060	4.070	4.030	4.140	8,724,000	4.0672	0.49%
2021-08-12	0	4.050	4.040	4.050	4.040	4.190	15,250,412	62,392,119	4.0912	4.050	4.040	4.050	4.040	4.190	15,250,412	4.0912	-3.11%
2021-08-11	0	4.180	4.180	4.190	4.170	4.350	13,574,500	57,585,957	4.2422	4.180	4.180	4.190	4.170	4.350	13,574,500	4.2422	-2.79%
2021-08-10	0	4.300	4.290	4.300	4.110	4.310	10,326,000	43,733,650	4.2353	4.300	4.290	4.300	4.110	4.310	10,326,000	4.2353	3.37%
2021-08-09	0	4.160	4.150	4.160	4.130	4.250	9,920,500	41,400,947	4.1733	4.160	4.150	4.160	4.130	4.250	9,920,500	4.1733	-1.89%
2021-08-06	0	4.240	4.230	4.240	4.170	4.280	8,092,785	34,226,251	4.2292	4.240	4.230	4.240	4.170	4.280	8,092,785	4.2292	-0.24%
2021-08-05	0	4.250	4.240	4.250	4.210	4.400	11,943,304	51,481,243	4.3105	4.250	4.240	4.250	4.210	4.400	11,943,304	4.3105	0.71%
2021-08-04	0	4.220	4.210	4.220	4.190	4.280	5,881,400	24,852,328	4.2256	4.220	4.210	4.220	4.190	4.280	5,881,400	4.2256	-1.17%
2021-08-03	0	4.270	4.250	4.270	4.210	4.350	6,778,000	29,018,170	4.2812	4.270	4.250	4.270	4.210	4.350	6,778,000	4.2812	0.47%
2021-08-02	0	4.250	4.240	4.250	4.070	4.280	8,567,177	36,106,196	4.2145	4.250	4.240	4.250	4.070	4.280	8,567,177	4.2145	1.67%
2021-07-30	0	4.180	4.170	4.180	4.100	4.210	10,220,500	42,568,540	4.1650	4.180	4.170	4.180	4.100	4.210	10,220,500	4.1650	0.00%
2021-07-29	0	4.180	4.180	4.190	4.100	4.230	17,713,000	74,048,830	4.1805	4.180	4.180	4.190	4.100	4.230	17,713,000	4.1805	3.72%
2021-07-28	0	4.030	4.020	4.030	3.870	4.050	15,425,800	61,403,164	3.9805	4.030	4.020	4.030	3.870	4.050	15,425,800	3.9805	3.87%
2021-07-27	0	3.880	3.850	3.880	3.770	4.120	26,922,275	105,925,181	3.9345	3.880	3.850	3.880	3.770	4.120	26,922,275	3.9345	-3.96%
2021-07-26	0	4.040	4.030	4.040	4.000	4.330	29,615,500	120,741,960	4.0770	4.040	4.030	4.040	4.000	4.330	29,615,500	4.0770	-7.34%
2021-07-23	0	4.360	4.340	4.360	4.300	4.430	11,401,500	49,343,933	4.3278	4.360	4.340	4.360	4.300	4.430	11,401,500	4.3278	-0.23%
2021-07-22	0	4.370	4.360	4.370	4.350	4.470	10,990,500	48,165,224	4.3824	4.370	4.360	4.370	4.350	4.470	10,990,500	4.3824	0.92%
2021-07-21	0	4.330	4.330	4.340	4.300	4.430	10,702,500	46,512,619	4.3460	4.330	4.330	4.340	4.300	4.430	10,702,500	4.3460	-0.69%
2021-07-20	0	4.360	4.350	4.360	4.320	4.490	11,254,600	49,176,218	4.3694	4.360	4.350	4.360	4.320	4.490	11,254,600	4.3694	-1.58%
2021-07-19	0	4.430	4.430	4.440	4.420	4.550	11,924,500	53,210,965	4.4623	4.430	4.430	4.440	4.420	4.550	11,924,500	4.4623	-1.99%
2021-07-16	0	4.520	4.510	4.520	4.500	4.610	10,993,700	49,854,694	4.5348	4.520	4.510	4.520	4.500	4.610	10,993,700	4.5348	-1.31%
2021-07-15	0	4.580	4.580	4.590	4.440	4.620	19,530,498	88,432,718	4.5279	4.580	4.580	4.590	4.440	4.620	19,530,498	4.5279	1.33%
2021-07-14	0	4.520	4.510	4.520	4.480	4.620	15,323,800	69,620,227	4.5433	4.520	4.510	4.520	4.480	4.620	15,323,800	4.5433	0.89%
2021-07-13	0	4.480	4.470	4.480	4.430	4.570	22,427,000	100,359,237	4.4749	4.480	4.470	4.480	4.430	4.570	22,427,000	4.4749	-1.32%
2021-07-12	0	4.540	4.530	4.540	4.470	4.630	12,413,500	56,089,423	4.5184	4.540	4.530	4.540	4.470	4.630	12,413,500	4.5184	0.44%
2021-07-09	0	4.520	4.510	4.520	4.420	4.560	16,873,000	75,967,510	4.5023	4.520	4.510	4.520	4.420	4.560	16,873,000	4.5023	0.00%
2021-07-08	0	4.520	4.510	4.520	4.490	4.720	24,546,500	111,757,265	4.5529	4.520	4.510	4.520	4.490	4.720	24,546,500	4.5529	-3.62%
2021-07-07	0	4.690	4.680	4.690	4.650	4.830	28,466,500	134,025,505	4.7082	4.690	4.680	4.690	4.650	4.830	28,466,500	4.7082	-2.90%
2021-07-06	0	4.830	4.810	4.830	4.680	5.090	40,588,842	195,539,460	4.8176	4.830	4.810	4.830	4.680	5.090	40,588,842	4.8176	-4.55%
2021-07-05	0	5.060	5.050	5.060	5.010	5.270	16,596,000	84,465,595	5.0895	5.060	5.050	5.060	5.010	5.270	16,596,000	5.0895	-2.88%
2021-07-02	0	5.210	5.210	5.220	5.120	5.500	54,409,565	289,220,082	5.3156	5.210	5.210	5.220	5.120	5.500	54,409,565	5.3156	1.96%
2021-06-30	0	5.110	5.100	5.110	5.000	5.190	17,113,000	86,502,185	5.0548	5.110	5.100	5.110	5.000	5.190	17,113,000	5.0548	0.79%
2021-06-29	0	5.070	5.070	5.080	5.060	5.190	15,413,500	78,692,110	5.1054	5.070	5.070	5.080	5.060	5.190	15,413,500	5.1054	-1.55%
2021-06-28	0	5.150	5.140	5.150	5.100	5.210	9,753,000	50,169,564	5.1440	5.150	5.140	5.150	5.100	5.210	9,753,000	5.1440	-0.19%
2021-06-25	0	5.160	5.150	5.160	5.090	5.220	14,387,293	74,127,107	5.1523	5.160	5.150	5.160	5.090	5.220	14,387,293	5.1523	-0.77%
2021-06-24	0	5.200	5.180	5.200	5.140	5.300	12,791,623	66,677,293	5.2126	5.200	5.180	5.200	5.140	5.300	12,791,623	5.2126	-0.38%
2021-06-23	0	5.220	5.220	5.240	5.200	5.370	18,294,400	96,415,068	5.2702	5.220	5.220	5.240	5.200	5.370	18,294,400	5.2702	0.00%
2021-06-22	0	5.220	5.220	5.230	5.100	5.350	17,121,000	89,724,895	5.2406	5.220	5.220	5.230	5.100	5.350	17,121,000	5.2406	0.38%
2021-06-21	0	5.200	5.200	5.210	5.000	5.240	19,430,512	99,883,879	5.1406	5.200	5.200	5.210	5.000	5.240	19,430,512	5.1406	-0.95%
2021-06-18	0	5.250	5.220	5.250	5.190	5.340	13,298,235	69,800,699	5.2489	5.250	5.220	5.250	5.190	5.340	13,298,235	5.2489	1.35%
2021-06-17	0	5.180	5.180	5.200	5.140	5.280	18,376,500	95,505,603	5.1972	5.180	5.180	5.200	5.140	5.280	18,376,500	5.1972	0.39%
2021-06-16	0	5.160	5.160	5.190	5.140	5.520	24,031,676	126,469,256	5.2626	5.160	5.160	5.190	5.140	5.520	24,031,676	5.2626	-5.32%
2021-06-15	0	5.450	5.450	5.460	5.420	5.640	17,052,500	93,739,300	5.4971	5.450	5.450	5.460	5.420	5.640	17,052,500	5.4971	-1.62%
2021-06-11	0	5.540	5.540	5.550	5.510	5.750	27,349,989	153,522,038	5.6132	5.540	5.540	5.550	5.510	5.750	27,349,989	5.6132	1.28%
2021-06-10	0	5.470	5.460	5.470	5.440	5.700	27,729,314	152,845,857	5.5121	5.470	5.460	5.470	5.440	5.700	27,729,314	5.5121	-3.19%
2021-06-09	0	5.650	5.640	5.650	5.310	5.840	56,127,425	316,890,512	5.6459	5.650	5.640	5.650	5.310	5.840	56,127,425	5.6459	4.63%
2021-06-08	0	5.400	5.400	5.410	5.190	5.460	27,764,000	149,324,932	5.3784	5.400	5.400	5.410	5.190	5.460	27,764,000	5.3784	4.05%
2021-06-07	0	5.190	5.190	5.200	5.140	5.240	15,562,000	80,704,905	5.1860	5.190	5.190	5.200	5.140	5.240	15,562,000	5.1860	-0.95%
2021-06-04	0	5.240	5.210	5.240	5.190	5.340	12,481,000	65,261,900	5.2289	5.240	5.210	5.240	5.190	5.340	12,481,000	5.2289	-0.57%
2021-06-03	0	5.270	5.260	5.270	5.190	5.380	13,975,000	73,940,380	5.2909	5.270	5.260	5.270	5.190	5.380	13,975,000	5.2909	0.19%
2021-06-02	0	5.260	5.260	5.270	5.240	5.460	19,379,987	102,577,486	5.2930	5.260	5.260	5.270	5.240	5.460	19,379,987	5.2930	-2.95%
2021-06-01	0	5.420	5.410	5.420	5.370	5.580	20,702,668	112,377,782	5.4282	5.420	5.410	5.420	5.370	5.580	20,702,668	5.4282	-1.99%
2021-05-31	0	5.530	5.520	5.530	5.130	5.570	28,841,000	157,559,752	5.4630	5.530	5.520	5.530	5.130	5.570	28,841,000	5.4630	5.13%
2021-05-28	0	5.260	5.260	5.270	5.220	5.480	25,204,000	134,127,005	5.3217	5.260	5.260	5.270	5.220	5.480	25,204,000	5.3217	-1.87%
2021-05-27	0	5.360	5.350	5.360	5.280	5.500	28,555,889	152,924,991	5.3553	5.360	5.350	5.360	5.280	5.500	28,555,889	5.3553	0.00%
2021-05-26	0	5.360	5.360	5.370	5.200	5.450	31,367,000	167,315,588	5.3341	5.360	5.360	5.370	5.200	5.450	31,367,000	5.3341	-0.74%
2021-05-25	0	5.400	5.400	5.410	5.400	5.630	21,549,980	117,679,083	5.4608	5.400	5.400	5.410	5.400	5.630	21,549,980	5.4608	-2.88%
2021-05-24	0	5.560	5.560	5.570	5.390	5.650	41,653,500	230,423,057	5.5319	5.560	5.560	5.570	5.390	5.650	41,653,500	5.5319	3.35%
2021-05-21	0	5.380	5.370	5.380	5.080	5.500	45,613,200	242,581,486	5.3182	5.380	5.370	5.380	5.080	5.500	45,613,200	5.3182	5.49%
2021-05-20	0	5.100	5.090	5.100	5.070	5.360	31,123,703	161,253,768	5.1811	5.100	5.090	5.100	5.070	5.360	31,123,703	5.1811	-2.67%
2021-05-18	0	5.240	5.240	5.250	4.800	5.260	46,041,100	235,127,386	5.1069	5.240	5.240	5.250	4.800	5.260	46,041,100	5.1069	9.17%
2021-05-17	0	4.800	4.800	4.810	4.780	4.930	10,230,300	49,600,036	4.8483	4.800	4.800	4.810	4.780	4.930	10,230,300	4.8483	-0.62%
2021-05-14	0	4.830	4.830	4.850	4.680	4.860	16,476,032	78,807,461	4.7832	4.830	4.830	4.850	4.680	4.860	16,476,032	4.7832	1.90%
2021-05-13	0	4.740	4.740	4.760	4.710	4.890	13,483,500	64,853,797	4.8099	4.740	4.740	4.760	4.710	4.890	13,483,500	4.8099	-0.21%
2021-05-12	0	4.750	4.740	4.760	4.640	4.780	10,581,000	49,880,692	4.7142	4.750	4.740	4.760	4.640	4.780	10,581,000	4.7142	0.64%
2021-05-11	0	4.720	4.720	4.730	4.570	4.750	17,351,022	80,375,890	4.6323	4.720	4.720	4.730	4.570	4.750	17,351,022	4.6323	-0.63%
2021-05-10	0	4.750	4.740	4.750	4.710	4.860	14,129,500	67,513,287	4.7782	4.750	4.740	4.750	4.710	4.860	14,129,500	4.7782	-0.21%
2021-05-07	0	4.760	4.760	4.770	4.650	4.960	35,328,400	168,743,374	4.7764	4.760	4.760	4.770	4.650	4.960	35,328,400	4.7764	-0.83%
2021-05-06	0	4.800	4.800	4.810	4.620	4.850	23,374,562	110,866,012	4.7430	4.800	4.800	4.810	4.620	4.850	23,374,562	4.7430	5.03%
2021-05-05	0	4.570	4.570	4.580	4.560	4.650	7,979,700	36,651,337	4.5931	4.570	4.570	4.580	4.560	4.650	7,979,700	4.5931	-0.87%
2021-05-04	0	4.610	4.600	4.610	4.600	4.730	8,786,526	40,880,543	4.6526	4.610	4.600	4.610	4.600	4.730	8,786,526	4.6526	0.88%
2021-05-03	0	4.570	4.560	4.570	4.550	4.720	11,053,525	50,693,827	4.5862	4.570	4.560	4.570	4.550	4.720	11,053,525	4.5862	-3.18%
2021-04-30	0	4.720	4.710	4.720	4.640	4.760	5,474,500	25,704,522	4.6953	4.720	4.710	4.720	4.640	4.760	5,474,500	4.6953	-0.84%
2021-04-29	0	4.760	4.750	4.760	4.760	4.880	3,375,014	16,246,932	4.8139	4.760	4.750	4.760	4.760	4.880	3,375,014	4.8139	-0.42%
2021-04-28	0	4.780	4.780	4.800	4.730	4.870	8,812,818	42,153,046	4.7832	4.780	4.780	4.800	4.730	4.870	8,812,818	4.7832	0.00%
2021-04-27	0	4.780	4.770	4.780	4.730	4.900	12,002,000	57,555,097	4.7955	4.780	4.770	4.780	4.730	4.900	12,002,000	4.7955	-0.83%
2021-04-26	0	4.820	4.810	4.820	4.810	5.080	21,719,500	107,254,855	4.9382	4.820	4.810	4.820	4.810	5.080	21,719,500	4.9382	0.63%
2021-04-23	0	4.790	4.790	4.800	4.750	4.950	13,297,000	64,471,572	4.8486	4.790	4.790	4.800	4.750	4.950	13,297,000	4.8486	0.00%
2021-04-22	0	4.790	4.790	4.800	4.700	5.020	34,220,799	167,402,638	4.8918	4.790	4.790	4.800	4.700	5.020	34,220,799	4.8918	2.13%
2021-04-21	0	4.690	4.690	4.700	4.560	4.750	11,295,499	52,879,065	4.6814	4.690	4.690	4.700	4.560	4.750	11,295,499	4.6814	1.52%
2021-04-20	0	4.620	4.620	4.630	4.590	4.700	7,004,000	32,553,462	4.6478	4.620	4.620	4.630	4.590	4.700	7,004,000	4.6478	-0.43%
2021-04-19	0	4.640	4.630	4.640	4.500	4.690	9,412,000	43,510,175	4.6228	4.640	4.630	4.640	4.500	4.690	9,412,000	4.6228	1.98%
2021-04-16	0	4.550	4.540	4.550	4.490	4.600	6,709,000	30,590,310	4.5596	4.550	4.540	4.550	4.490	4.600	6,709,000	4.5596	0.66%
2021-04-15	0	4.520	4.500	4.520	4.460	4.620	11,339,001	51,138,633	4.5100	4.520	4.500	4.520	4.460	4.620	11,339,001	4.5100	-1.31%
2021-04-14	0	4.580	4.570	4.580	4.520	4.600	5,256,000	24,035,771	4.5730	4.580	4.570	4.580	4.520	4.600	5,256,000	4.5730	1.10%
2021-04-13	0	4.530	4.530	4.540	4.530	4.620	8,525,459	38,926,371	4.5659	4.530	4.530	4.540	4.530	4.620	8,525,459	4.5659	-0.88%
2021-04-12	0	4.570	4.560	4.570	4.530	4.680	10,833,000	49,491,500	4.5686	4.570	4.560	4.570	4.530	4.680	10,833,000	4.5686	-1.08%
2021-04-09	0	4.620	4.610	4.620	4.590	4.720	10,528,000	48,767,599	4.6322	4.620	4.610	4.620	4.590	4.720	10,528,000	4.6322	-1.28%
2021-04-08	0	4.680	4.680	4.690	4.580	4.720	20,549,879	95,418,580	4.6433	4.680	4.680	4.690	4.580	4.720	20,549,879	4.6433	0.00%
2021-04-07	0	4.680	4.670	4.680	4.630	4.850	35,822,071	167,850,714	4.6857	4.680	4.670	4.680	4.630	4.850	35,822,071	4.6857	-3.70%
2021-04-01	0	4.860	4.850	4.860	4.650	4.880	31,570,938	150,547,419	4.7685	4.860	4.850	4.860	4.650	4.880	31,570,938	4.7685	-2.21%
2021-03-31	0	4.970	4.960	4.970	4.920	5.070	10,161,000	50,626,735	4.9825	4.970	4.960	4.970	4.920	5.070	10,161,000	4.9825	-1.58%
2021-03-30	0	5.050	5.040	5.050	4.900	5.130	15,771,000	79,838,800	5.0624	5.050	5.040	5.050	4.900	5.130	15,771,000	5.0624	3.06%
2021-03-29	0	4.900	4.900	4.910	4.880	5.070	11,906,000	59,173,027	4.9700	4.900	4.900	4.910	4.880	5.070	11,906,000	4.9700	-1.21%
2021-03-26	0	4.960	4.950	4.960	4.920	5.110	17,648,500	87,916,911	4.9816	4.960	4.950	4.960	4.920	5.110	17,648,500	4.9816	3.12%
2021-03-25	0	4.810	4.790	4.810	4.660	4.830	15,789,000	74,781,630	4.7363	4.810	4.790	4.810	4.660	4.830	15,789,000	4.7363	0.00%
2021-03-24	0	4.810	4.800	4.810	4.780	4.990	11,538,500	55,844,120	4.8398	4.810	4.800	4.810	4.780	4.990	11,538,500	4.8398	-3.41%
2021-03-23	0	4.980	4.980	4.990	4.930	5.060	10,257,000	51,060,270	4.9781	4.980	4.980	4.990	4.930	5.060	10,257,000	4.9781	-0.60%
2021-03-22	0	5.010	5.010	5.020	4.970	5.080	6,875,500	34,521,115	5.0209	5.010	5.010	5.020	4.970	5.080	6,875,500	5.0209	-1.18%
2021-03-19	0	5.070	5.070	5.080	5.010	5.130	15,470,245	78,380,347	5.0665	5.070	5.070	5.080	5.010	5.130	15,470,245	5.0665	-0.98%
2021-03-18	0	5.120	5.120	5.130	5.100	5.190	16,179,449	83,271,180	5.1467	5.120	5.120	5.130	5.100	5.190	16,179,449	5.1467	-0.78%
2021-03-17	0	5.160	5.140	5.160	5.010	5.160	15,563,500	79,401,625	5.1018	5.160	5.140	5.160	5.010	5.160	15,563,500	5.1018	2.38%
2021-03-16	0	5.040	5.030	5.040	4.890	5.060	12,758,930	63,800,487	5.0005	5.040	5.030	5.040	4.890	5.060	12,758,930	5.0005	2.44%
2021-03-15	0	4.920	4.920	4.930	4.860	5.070	12,697,998	62,779,400	4.9440	4.920	4.920	4.930	4.860	5.070	12,697,998	4.9440	-0.20%
2021-03-12	0	4.930	4.920	4.930	4.910	5.100	19,043,000	94,869,035	4.9818	4.930	4.920	4.930	4.910	5.100	19,043,000	4.9818	-2.18%
2021-03-11	0	5.040	5.030	5.040	4.980	5.190	25,962,667	131,548,872	5.0668	5.040	5.030	5.040	4.980	5.190	25,962,667	5.0668	0.20%
2021-03-10	0	5.030	5.010	5.030	4.960	5.130	17,570,500	88,222,784	5.0211	5.030	5.010	5.030	4.960	5.130	17,570,500	5.0211	2.24%
2021-03-09	0	4.920	4.920	4.930	4.700	5.000	27,005,973	131,472,900	4.8683	4.920	4.920	4.930	4.700	5.000	27,005,973	4.8683	0.00%
2021-03-08	0	4.920	4.910	4.920	4.820	5.280	37,281,500	185,724,913	4.9817	4.920	4.910	4.920	4.820	5.280	37,281,500	4.9817	-5.20%
2021-03-05	0	5.190	5.160	5.190	4.970	5.220	23,338,500	119,346,499	5.1137	5.190	5.160	5.190	4.970	5.220	23,338,500	5.1137	-1.14%
2021-03-04	0	5.250	5.240	5.250	5.160	5.470	24,821,818	131,219,615	5.2865	5.250	5.240	5.250	5.160	5.470	24,821,818	5.2865	-4.72%
2021-03-03	0	5.510	5.500	5.510	5.340	5.580	16,994,000	92,666,181	5.4529	5.510	5.500	5.510	5.340	5.580	16,994,000	5.4529	1.29%
2021-03-02	0	5.440	5.430	5.440	5.410	5.700	33,056,236	182,840,733	5.5312	5.440	5.430	5.440	5.410	5.700	33,056,236	5.5312	-0.55%
2021-03-01	0	5.470	5.470	5.480	5.200	5.630	53,929,862	291,015,823	5.3962	5.470	5.470	5.480	5.200	5.630	53,929,862	5.3962	4.39%
2021-02-26	0	5.240	5.240	5.250	5.170	5.370	161,805,494	848,518,135	5.2441	5.240	5.240	5.250	5.170	5.370	161,805,494	5.2441	-3.14%
2021-02-25	0	5.410	5.400	5.410	5.170	5.450	40,769,204	217,232,577	5.3283	5.410	5.400	5.410	5.170	5.450	40,769,204	5.3283	2.46%
2021-02-24	0	5.280	5.270	5.280	5.130	5.650	82,908,323	440,602,243	5.3143	5.280	5.270	5.280	5.130	5.650	82,908,323	5.3143	-4.86%
2021-02-23	0	5.550	5.540	5.550	5.440	5.740	39,917,000	222,201,070	5.5666	5.550	5.540	5.550	5.440	5.740	39,917,000	5.5666	-0.89%
2021-02-22	0	5.600	5.600	5.610	5.550	5.980	54,348,480	311,239,908	5.7267	5.600	5.600	5.610	5.550	5.980	54,348,480	5.7267	-5.56%
2021-02-19	0	5.930	5.930	5.940	5.750	6.040	41,817,067	246,044,111	5.8838	5.930	5.930	5.940	5.750	6.040	41,817,067	5.8838	-0.50%
2021-02-18	0	5.960	5.950	5.960	5.810	6.260	61,766,705	369,353,336	5.9798	5.960	5.950	5.960	5.810	6.260	61,766,705	5.9798	0.68%
2021-02-17	0	5.920	5.920	5.930	5.760	6.360	40,077,700	242,981,960	6.0628	5.920	5.920	5.930	5.760	6.360	40,077,700	6.0628	-0.34%
2021-02-16	0	5.940	5.930	5.940	5.500	6.160	40,379,305	236,717,991	5.8624	5.940	5.930	5.940	5.500	6.160	40,379,305	5.8624	6.26%
2021-02-11	0	5.590	5.560	5.590	5.480	5.620	12,475,500	69,151,115	5.5430	5.590	5.560	5.590	5.480	5.620	12,475,500	5.5430	-1.06%
2021-02-10	0	5.650	5.650	5.660	5.600	5.880	53,358,000	302,235,471	5.6643	5.650	5.650	5.660	5.600	5.880	53,358,000	5.6643	-4.72%
2021-02-09	0	5.930	5.930	5.940	5.670	6.000	38,494,884	224,051,022	5.8203	5.930	5.930	5.940	5.670	6.000	38,494,884	5.8203	1.02%
2021-02-08	0	5.870	5.860	5.870	5.780	6.340	75,440,062	447,520,265	5.9321	5.870	5.860	5.870	5.780	6.340	75,440,062	5.9321	-5.17%
2021-02-05	0	6.190	6.180	6.190	6.020	6.490	68,147,419	423,927,112	6.2207	6.190	6.180	6.190	6.020	6.490	68,147,419	6.2207	-0.80%
2021-02-04	0	6.240	6.220	6.240	6.120	6.940	103,169,515	659,471,251	6.3921	6.240	6.220	6.240	6.120	6.940	103,169,515	6.3921	-4.00%
2021-02-03	0	6.500	6.500	6.510	5.670	6.700	235,743,670	1,514,654,538	6.4250	6.500	6.500	6.510	5.670	6.700	235,743,670	6.4250	11.30%
2021-02-02	0	5.840	5.830	5.840	5.580	6.020	134,634,921	781,451,219	5.8042	5.840	5.830	5.840	5.580	6.020	134,634,921	5.8042	-1.02%
2021-02-01	0	5.900	5.890	5.900	4.470	7.000	507,371,252	2,889,889,867	5.6958	5.900	5.890	5.900	4.470	7.000	507,371,252	5.6958	51.67%
2021-01-29	0	3.890	3.880	3.890	3.800	3.900	19,267,638	74,096,396	3.8456	3.890	3.880	3.890	3.800	3.900	19,267,638	3.8456	-0.26%
2021-01-28	0	3.900	3.900	3.910	3.870	4.040	22,276,224	87,933,531	3.9474	3.900	3.900	3.910	3.870	4.040	22,276,224	3.9474	0.00%
2021-01-27	0	3.900	3.880	3.900	3.850	3.930	11,574,258	45,046,980	3.8920	3.900	3.880	3.900	3.850	3.930	11,574,258	3.8920	1.04%
2021-01-26	0	3.860	3.850	3.860	3.830	3.940	11,300,758	43,616,865	3.8596	3.860	3.850	3.860	3.830	3.940	11,300,758	3.8596	-1.53%
2021-01-25	0	3.920	3.900	3.920	3.850	3.980	16,242,888	63,063,714	3.8825	3.920	3.900	3.920	3.850	3.980	16,242,888	3.8825	0.26%
2021-01-22	0	3.910	3.900	3.910	3.860	4.010	17,075,000	67,005,305	3.9242	3.910	3.900	3.910	3.860	4.010	17,075,000	3.9242	-1.26%
2021-01-21	0	3.960	3.960	3.970	3.950	4.070	21,618,887	86,217,842	3.9881	3.960	3.960	3.970	3.950	4.070	21,618,887	3.9881	-0.75%
2021-01-20	0	3.990	3.990	4.000	3.930	4.050	24,950,406	99,331,777	3.9812	3.990	3.990	4.000	3.930	4.050	24,950,406	3.9812	0.76%
2021-01-19	0	3.960	3.950	3.960	3.860	4.040	35,074,020	138,223,304	3.9409	3.960	3.950	3.960	3.860	4.040	35,074,020	3.9409	4.21%
2021-01-18	0	3.800	3.790	3.800	3.680	3.800	26,210,500	98,135,140	3.7441	3.800	3.790	3.800	3.680	3.800	26,210,500	3.7441	0.26%
2021-01-15	0	3.790	3.780	3.790	3.750	4.080	42,576,502	166,230,311	3.9043	3.790	3.780	3.790	3.750	4.080	42,576,502	3.9043	-2.57%
2021-01-14	0	3.890	3.890	3.900	3.550	3.920	38,603,000	144,735,185	3.7493	3.890	3.890	3.900	3.550	3.920	38,603,000	3.7493	8.66%
2021-01-13	0	3.580	3.580	3.590	3.550	3.680	12,623,000	45,326,130	3.5908	3.580	3.580	3.590	3.550	3.680	12,623,000	3.5908	-1.65%
2021-01-12	0	3.640	3.630	3.640	3.580	3.660	15,797,686	57,202,207	3.6209	3.640	3.630	3.640	3.580	3.660	15,797,686	3.6209	1.11%
2021-01-11	0	3.600	3.590	3.600	3.590	3.820	18,012,980	65,766,801	3.6511	3.600	3.590	3.600	3.590	3.820	18,012,980	3.6511	-5.01%
2021-01-08	0	3.790	3.760	3.790	3.680	3.820	16,128,233	60,242,834	3.7352	3.790	3.760	3.790	3.680	3.820	16,128,233	3.7352	1.34%
2021-01-07	0	3.740	3.730	3.740	3.710	3.870	13,510,340	50,979,293	3.7734	3.740	3.730	3.740	3.710	3.870	13,510,340	3.7734	-2.60%
2021-01-06	0	3.840	3.830	3.840	3.730	3.840	12,992,677	49,187,286	3.7858	3.840	3.830	3.840	3.730	3.840	12,992,677	3.7858	1.59%
2021-01-05	0	3.780	3.770	3.780	3.650	3.780	16,447,500	61,429,250	3.7349	3.780	3.770	3.780	3.650	3.780	16,447,500	3.7349	3.28%
2021-01-04	0	3.660	3.660	3.670	3.590	3.760	17,363,000	63,236,185	3.6420	3.660	3.660	3.670	3.590	3.760	17,363,000	3.6420	1.39%
2020-12-31	0	3.610	3.610	3.620	3.560	3.650	7,196,500	25,858,175	3.5932	3.610	3.610	3.620	3.560	3.650	7,196,500	3.5932	-0.28%
2020-12-30	0	3.620	3.610	3.620	3.570	3.670	16,432,666	59,250,977	3.6057	3.620	3.610	3.620	3.570	3.670	16,432,666	3.6057	-0.28%
2020-12-29	0	3.630	3.630	3.640	3.610	3.750	17,551,000	64,134,040	3.6542	3.630	3.630	3.640	3.610	3.750	17,551,000	3.6542	-0.27%
2020-12-28	0	3.640	3.630	3.640	3.540	3.700	15,417,500	55,721,765	3.6142	3.640	3.630	3.640	3.540	3.700	15,417,500	3.6142	0.28%
2020-12-24	0	3.630	3.620	3.630	3.610	3.700	4,390,000	15,988,455	3.6420	3.630	3.620	3.630	3.610	3.700	4,390,000	3.6420	0.28%
2020-12-23	0	3.620	3.610	3.620	3.610	3.780	11,208,000	41,160,170	3.6724	3.620	3.610	3.620	3.610	3.780	11,208,000	3.6724	-2.43%
2020-12-22	0	3.710	3.710	3.720	3.680	3.830	8,675,284	32,496,006	3.7458	3.710	3.710	3.720	3.680	3.830	8,675,284	3.7458	-2.88%
2020-12-21	0	3.820	3.810	3.820	3.730	3.830	16,534,888	62,584,252	3.7850	3.820	3.810	3.820	3.730	3.830	16,534,888	3.7850	1.60%
2020-12-18	0	3.760	3.750	3.760	3.740	3.940	18,143,876	68,706,209	3.7867	3.760	3.750	3.760	3.740	3.940	18,143,876	3.7867	-4.08%
2020-12-17	0	3.920	3.910	3.920	3.750	3.920	25,175,981	97,119,712	3.8576	3.920	3.910	3.920	3.750	3.920	25,175,981	3.8576	6.23%
2020-12-16	0	3.690	3.690	3.700	3.610	3.730	16,522,516	60,702,019	3.6739	3.690	3.690	3.700	3.610	3.730	16,522,516	3.6739	1.10%
2020-12-15	0	3.650	3.650	3.660	3.500	3.870	35,730,001	131,050,531	3.6678	3.650	3.650	3.660	3.500	3.870	35,730,001	3.6678	-0.82%
2020-12-14	0	3.680	3.670	3.680	3.640	3.930	25,621,950	95,091,787	3.7113	3.680	3.670	3.680	3.640	3.930	25,621,950	3.7113	-4.66%
2020-12-11	0	3.860	3.850	3.860	3.820	3.960	18,668,481	72,369,512	3.8766	3.860	3.850	3.860	3.820	3.960	18,668,481	3.8766	-0.26%
2020-12-10	0	3.870	3.870	3.880	3.820	4.350	58,687,800	233,235,893	3.9742	3.870	3.870	3.880	3.820	4.350	58,687,800	3.9742	-10.83%
2020-12-09	0	4.340	4.330	4.340	4.320	4.590	19,084,062	84,170,125	4.4105	4.340	4.330	4.340	4.320	4.590	19,084,062	4.4105	-4.62%
2020-12-08	0	4.550	4.550	4.560	4.530	4.680	15,893,959	73,019,356	4.5942	4.550	4.550	4.560	4.530	4.680	15,893,959	4.5942	-2.36%
2020-12-07	0	4.660	4.660	4.670	4.550	4.670	11,780,900	54,343,456	4.6128	4.660	4.660	4.670	4.550	4.670	11,780,900	4.6128	0.22%
2020-12-04	0	4.650	4.640	4.650	4.510	4.690	9,135,500	42,036,522	4.6014	4.650	4.640	4.650	4.510	4.690	9,135,500	4.6014	-0.64%
2020-12-03	0	4.680	4.660	4.680	4.620	4.800	14,375,864	67,685,427	4.7083	4.680	4.660	4.680	4.620	4.800	14,375,864	4.7083	0.00%
2020-12-02	0	4.680	4.660	4.680	4.570	4.700	15,702,000	72,833,880	4.6385	4.680	4.660	4.680	4.570	4.700	15,702,000	4.6385	0.65%
2020-12-01	0	4.650	4.640	4.650	4.470	4.680	22,514,576	103,535,195	4.5986	4.650	4.640	4.650	4.470	4.680	22,514,576	4.5986	2.88%
2020-11-30	0	4.520	4.480	4.520	4.420	4.590	43,954,343	198,725,292	4.5212	4.520	4.480	4.520	4.420	4.590	43,954,343	4.5212	1.57%
2020-11-27	0	4.450	4.440	4.450	4.390	4.520	9,815,689	43,777,079	4.4599	4.450	4.440	4.450	4.390	4.520	9,815,689	4.4599	0.00%
2020-11-26	0	4.450	4.450	4.460	4.430	4.540	9,223,994	41,281,984	4.4755	4.450	4.450	4.460	4.430	4.540	9,223,994	4.4755	-0.45%
2020-11-25	0	4.470	4.470	4.480	4.330	4.540	19,817,500	88,594,745	4.4705	4.470	4.470	4.480	4.330	4.540	19,817,500	4.4705	1.82%
2020-11-24	0	4.390	4.380	4.390	4.380	4.510	7,794,847	34,471,950	4.4224	4.390	4.380	4.390	4.380	4.510	7,794,847	4.4224	-1.57%
2020-11-23	0	4.460	4.450	4.460	4.280	4.520	14,112,042	62,662,572	4.4404	4.460	4.450	4.460	4.280	4.520	14,112,042	4.4404	2.29%
2020-11-20	0	4.360	4.350	4.360	4.280	4.370	5,746,400	24,927,252	4.3379	4.360	4.350	4.360	4.280	4.370	5,746,400	4.3379	1.40%
2020-11-19	0	4.300	4.300	4.310	4.240	4.340	5,756,000	24,636,442	4.2801	4.300	4.300	4.310	4.240	4.340	5,756,000	4.2801	0.47%
2020-11-18	0	4.280	4.270	4.280	4.230	4.310	7,343,882	31,307,743	4.2631	4.280	4.270	4.280	4.230	4.310	7,343,882	4.2631	0.23%
2020-11-17	0	4.270	4.260	4.270	4.250	4.390	11,846,500	50,812,159	4.2892	4.270	4.260	4.270	4.250	4.390	11,846,500	4.2892	-1.61%
2020-11-16	0	4.340	4.330	4.340	4.320	4.430	10,449,000	45,572,917	4.3615	4.340	4.330	4.340	4.320	4.430	10,449,000	4.3615	-0.23%
2020-11-13	0	4.350	4.340	4.350	4.340	4.570	12,343,986	54,278,258	4.3971	4.350	4.340	4.350	4.340	4.570	12,343,986	4.3971	-4.61%
2020-11-12	0	4.560	4.550	4.560	4.530	4.600	7,549,500	34,369,382	4.5525	4.560	4.550	4.560	4.530	4.600	7,549,500	4.5525	0.00%
2020-11-11	0	4.560	4.550	4.560	4.460	4.580	13,674,129	61,790,040	4.5188	4.560	4.550	4.560	4.460	4.580	13,674,129	4.5188	1.79%
2020-11-10	0	4.480	4.470	4.480	4.410	4.520	8,225,782	36,727,645	4.4649	4.480	4.470	4.480	4.410	4.520	8,225,782	4.4649	-0.22%
2020-11-09	0	4.490	4.480	4.490	4.430	4.570	8,861,372	39,698,159	4.4799	4.490	4.480	4.490	4.430	4.570	8,861,372	4.4799	-0.22%
2020-11-06	0	4.500	4.480	4.500	4.400	4.520	15,296,000	68,467,105	4.4761	4.500	4.480	4.500	4.400	4.520	15,296,000	4.4761	1.58%
2020-11-05	0	4.430	4.420	4.430	4.410	4.500	8,606,500	38,196,402	4.4381	4.430	4.420	4.430	4.410	4.500	8,606,500	4.4381	0.68%
2020-11-04	0	4.400	4.390	4.400	4.330	4.460	5,600,345	24,671,172	4.4053	4.400	4.390	4.400	4.330	4.460	5,600,345	4.4053	0.23%
2020-11-03	0	4.390	4.390	4.410	4.340	4.480	8,129,073	35,931,063	4.4201	4.390	4.390	4.410	4.340	4.480	8,129,073	4.4201	1.62%
2020-11-02	0	4.320	4.320	4.340	4.320	4.510	11,369,080	49,722,380	4.3735	4.320	4.320	4.340	4.320	4.510	11,369,080	4.3735	-3.57%
2020-10-30	0	4.480	4.470	4.480	4.450	4.650	10,952,826	49,403,227	4.5105	4.480	4.470	4.480	4.450	4.650	10,952,826	4.5105	-3.03%
2020-10-29	0	4.620	4.620	4.630	4.430	4.650	9,842,439	44,969,146	4.5689	4.620	4.620	4.630	4.430	4.650	9,842,439	4.5689	2.44%
2020-10-28	0	4.510	4.500	4.510	4.500	4.660	16,314,000	74,037,162	4.5383	4.510	4.500	4.510	4.500	4.660	16,314,000	4.5383	-3.22%
2020-10-27	0	4.660	4.650	4.660	4.650	4.800	8,013,096	37,825,243	4.7204	4.660	4.650	4.660	4.650	4.800	8,013,096	4.7204	-2.31%
2020-10-23	0	4.770	4.760	4.770	4.750	4.830	10,910,500	52,207,180	4.7850	4.770	4.760	4.770	4.750	4.830	10,910,500	4.7850	-1.04%
2020-10-22	0	4.820	4.800	4.820	4.710	4.820	11,636,027	55,759,196	4.7919	4.820	4.800	4.820	4.710	4.820	11,636,027	4.7919	1.26%
2020-10-21	0	4.760	4.760	4.770	4.640	4.820	15,044,911	71,790,423	4.7717	4.760	4.760	4.770	4.640	4.820	15,044,911	4.7717	1.49%
2020-10-20	0	4.690	4.680	4.690	4.580	4.730	6,025,292	28,041,853	4.6540	4.690	4.680	4.690	4.580	4.730	6,025,292	4.6540	1.30%
2020-10-19	0	4.630	4.630	4.650	4.590	4.750	11,995,000	55,748,202	4.6476	4.630	4.630	4.650	4.590	4.750	11,995,000	4.6476	-0.64%
2020-10-16	0	4.660	4.640	4.660	4.540	4.680	13,668,500	63,209,539	4.6245	4.660	4.640	4.660	4.540	4.680	13,668,500	4.6245	0.22%
2020-10-15	0	4.650	4.650	4.660	4.650	4.820	8,930,000	42,238,490	4.7300	4.650	4.650	4.660	4.650	4.820	8,930,000	4.7300	-3.53%
2020-10-14	0	4.820	4.820	4.830	4.620	4.870	22,136,497	105,649,637	4.7726	4.820	4.820	4.830	4.620	4.870	22,136,497	4.7726	3.43%
2020-10-12	0	4.660	4.650	4.660	4.530	4.700	17,086,500	79,087,507	4.6287	4.660	4.650	4.660	4.530	4.700	17,086,500	4.6287	0.65%
2020-10-09	0	4.630	4.620	4.630	4.500	4.650	17,192,040	79,410,011	4.6190	4.630	4.620	4.630	4.500	4.650	17,192,040	4.6190	2.66%
2020-10-08	0	4.510	4.500	4.510	4.420	4.510	3,706,639	16,532,662	4.4603	4.510	4.500	4.510	4.420	4.510	3,706,639	4.4603	0.89%
2020-10-07	0	4.470	4.460	4.470	4.440	4.510	2,174,368	9,709,176	4.4653	4.470	4.460	4.470	4.440	4.510	2,174,368	4.4653	-0.45%
2020-10-06	0	4.490	4.480	4.490	4.420	4.570	4,223,093	19,029,602	4.5061	4.490	4.480	4.490	4.420	4.570	4,223,093	4.5061	0.67%
2020-10-05	0	4.460	4.450	4.460	4.440	4.610	2,474,500	11,042,207	4.4624	4.460	4.450	4.460	4.440	4.610	2,474,500	4.4624	-0.89%
2020-09-30	0	4.500	4.500	4.510	4.480	4.640	6,416,611	29,225,432	4.5547	4.500	4.500	4.510	4.480	4.640	6,416,611	4.5547	0.00%
2020-09-29	0	4.500	4.470	4.500	4.410	4.500	2,218,500	9,926,425	4.4744	4.500	4.470	4.500	4.410	4.500	2,218,500	4.4744	0.90%
2020-09-28	0	4.460	4.450	4.460	4.410	4.480	7,269,702	32,245,922	4.4357	4.460	4.450	4.460	4.410	4.480	7,269,702	4.4357	0.45%
2020-09-25	0	4.440	4.430	4.440	4.410	4.550	6,712,500	29,804,300	4.4401	4.440	4.430	4.440	4.410	4.550	6,712,500	4.4401	-1.55%
2020-09-24	0	4.510	4.510	4.520	4.480	4.570	5,567,000	25,187,025	4.5243	4.510	4.510	4.520	4.480	4.570	5,567,000	4.5243	-1.74%
2020-09-23	0	4.590	4.570	4.590	4.420	4.590	8,744,308	39,557,550	4.5238	4.590	4.570	4.590	4.420	4.590	8,744,308	4.5238	4.32%
2020-09-22	0	4.400	4.400	4.410	4.400	4.620	11,488,353	51,406,682	4.4747	4.400	4.400	4.410	4.400	4.620	11,488,353	4.4747	-4.76%
2020-09-21	0	4.620	4.550	4.620	4.550	4.790	14,181,000	65,881,992	4.6458	4.620	4.550	4.620	4.550	4.790	14,181,000	4.6458	-0.86%
2020-09-18	0	4.660	4.650	4.660	4.560	4.670	15,024,438	69,510,285	4.6265	4.660	4.650	4.660	4.560	4.670	15,024,438	4.6265	0.87%
2020-09-17	0	4.620	4.610	4.620	4.580	4.700	8,149,262	37,617,351	4.6160	4.620	4.610	4.620	4.580	4.700	8,149,262	4.6160	-0.86%
2020-09-16	0	4.660	4.650	4.660	4.630	4.820	11,254,816	52,930,606	4.7029	4.660	4.650	4.660	4.630	4.820	11,254,816	4.7029	-2.31%
2020-09-15	0	4.770	4.760	4.770	4.720	4.800	17,134,200	81,601,209	4.7625	4.770	4.760	4.770	4.720	4.800	17,134,200	4.7625	0.85%
2020-09-14	0	4.730	4.720	4.730	4.660	4.780	10,342,000	48,829,417	4.7215	4.730	4.720	4.730	4.660	4.780	10,342,000	4.7215	1.07%
2020-09-11	0	4.680	4.660	4.680	4.590	4.680	6,058,910	28,124,369	4.6418	4.680	4.660	4.680	4.590	4.680	6,058,910	4.6418	1.52%
2020-09-10	0	4.610	4.570	4.610	4.530	4.750	9,314,500	43,297,403	4.6484	4.610	4.570	4.610	4.530	4.750	9,314,500	4.6484	-0.22%
2020-09-09	0	4.620	4.610	4.620	4.580	4.720	12,171,500	56,447,415	4.6377	4.620	4.610	4.620	4.580	4.720	12,171,500	4.6377	-3.14%
2020-09-08	0	4.770	4.750	4.770	4.630	4.770	11,665,368	55,037,815	4.7181	4.770	4.750	4.770	4.630	4.770	11,665,368	4.7181	3.25%
2020-09-07	0	4.620	4.610	4.620	4.580	4.800	11,728,439	54,886,633	4.6798	4.620	4.610	4.620	4.580	4.800	11,728,439	4.6798	-0.22%
2020-09-04	0	4.630	4.630	4.640	4.440	4.710	14,892,105	68,971,710	4.6314	4.630	4.630	4.640	4.440	4.710	14,892,105	4.6314	1.54%
2020-09-03	0	4.560	4.550	4.560	4.560	4.720	13,528,264	62,666,277	4.6322	4.560	4.550	4.560	4.560	4.720	13,528,264	4.6322	-0.22%
2020-09-02	0	4.570	4.560	4.570	4.280	4.620	23,766,800	106,689,996	4.4890	4.570	4.560	4.570	4.280	4.620	23,766,800	4.4890	5.54%
2020-09-01	0	4.330	4.330	4.340	4.210	4.440	21,406,932	92,888,549	4.3392	4.330	4.330	4.340	4.210	4.440	21,406,932	4.3392	3.10%
2020-08-31	0	4.200	4.200	4.210	4.190	4.450	43,549,780	187,846,801	4.3134	4.200	4.200	4.210	4.190	4.450	43,549,780	4.3134	-5.62%
2020-08-28	0	4.450	4.440	4.450	4.430	4.740	64,324,157	292,978,275	4.5547	4.450	4.440	4.450	4.430	4.740	64,324,157	4.5547	-8.81%
2020-08-27	0	4.880	4.860	4.880	4.800	5.000	9,928,684	48,421,096	4.8769	4.880	4.860	4.880	4.800	5.000	9,928,684	4.8769	-1.61%
2020-08-26	0	4.960	4.950	4.960	4.870	5.000	12,293,793	60,845,822	4.9493	4.960	4.950	4.960	4.870	5.000	12,293,793	4.9493	0.81%
2020-08-25	0	4.920	4.900	4.920	4.770	4.930	10,231,139	49,854,107	4.8728	4.920	4.900	4.920	4.770	4.930	10,231,139	4.8728	2.71%
2020-08-24	0	4.790	4.780	4.790	4.750	4.800	6,075,000	28,965,055	4.7679	4.790	4.780	4.790	4.750	4.800	6,075,000	4.7679	0.84%
2020-08-21	0	4.750	4.750	4.760	4.730	4.810	9,404,251	44,784,415	4.7621	4.750	4.750	4.760	4.730	4.810	9,404,251	4.7621	0.42%
2020-08-20	0	4.730	4.730	4.740	4.710	4.940	15,571,832	74,186,926	4.7642	4.730	4.730	4.740	4.710	4.940	15,571,832	4.7642	-3.07%
2020-08-19	0	4.880	4.880	4.900	4.820	5.010	5,673,650	27,922,768	4.9215	4.880	4.880	4.900	4.820	5.010	5,673,650	4.9215	-1.41%
2020-08-18	0	4.950	4.930	4.950	4.890	5.040	22,327,250	111,278,355	4.9840	4.950	4.930	4.950	4.890	5.040	22,327,250	4.9840	1.02%
2020-08-17	0	4.900	4.900	4.910	4.710	4.990	15,797,410	77,638,245	4.9146	4.900	4.900	4.910	4.710	4.990	15,797,410	4.9146	2.30%
2020-08-14	0	4.790	4.780	4.790	4.750	4.850	6,466,014	30,980,927	4.7913	4.790	4.780	4.790	4.750	4.850	6,466,014	4.7913	-0.83%
2020-08-13	0	4.830	4.820	4.830	4.800	4.860	4,596,304	22,160,690	4.8214	4.830	4.820	4.830	4.800	4.860	4,596,304	4.8214	0.42%
2020-08-12	0	4.810	4.790	4.810	4.670	4.820	12,594,000	59,856,275	4.7528	4.810	4.790	4.810	4.670	4.820	12,594,000	4.7528	0.63%
2020-08-11	0	4.780	4.770	4.780	4.760	4.920	9,210,905	44,375,353	4.8177	4.780	4.770	4.780	4.760	4.920	9,210,905	4.8177	-1.85%
2020-08-10	0	4.870	4.860	4.870	4.780	5.070	10,625,000	51,820,219	4.8772	4.870	4.860	4.870	4.780	5.070	10,625,000	4.8772	-3.37%
2020-08-07	0	5.040	5.040	5.050	4.930	5.170	11,806,485	59,687,115	5.0555	5.040	5.040	5.050	4.930	5.170	11,806,485	5.0555	-1.56%
2020-08-06	0	5.120	5.100	5.120	5.000	5.160	8,905,699	45,166,624	5.0717	5.120	5.100	5.120	5.000	5.160	8,905,699	5.0717	0.59%
2020-08-05	0	5.090	5.080	5.090	4.990	5.110	12,584,883	63,539,164	5.0488	5.090	5.080	5.090	4.990	5.110	12,584,883	5.0488	0.59%
2020-08-04	0	5.060	5.040	5.060	4.960	5.160	20,391,500	103,433,905	5.0724	5.060	5.040	5.060	4.960	5.160	20,391,500	5.0724	3.05%
2020-08-03	0	4.910	4.910	4.920	4.830	5.000	11,196,290	54,960,567	4.9088	4.910	4.910	4.920	4.830	5.000	11,196,290	4.9088	0.41%
2020-07-31	0	4.890	4.890	4.900	4.870	5.000	10,845,245	53,380,135	4.9220	4.890	4.890	4.900	4.870	5.000	10,845,245	4.9220	-1.41%
2020-07-30	0	4.960	4.940	4.960	4.830	5.040	13,506,092	66,902,647	4.9535	4.960	4.940	4.960	4.830	5.040	13,506,092	4.9535	2.69%
2020-07-29	0	4.830	4.820	4.830	4.710	4.850	5,551,000	26,684,895	4.8072	4.830	4.820	4.830	4.710	4.850	5,551,000	4.8072	1.26%
2020-07-28	0	4.770	4.760	4.770	4.720	4.800	9,369,000	44,675,580	4.7684	4.770	4.760	4.770	4.720	4.800	9,369,000	4.7684	1.49%
2020-07-27	0	4.700	4.690	4.700	4.640	4.850	13,805,225	65,021,198	4.7099	4.700	4.690	4.700	4.640	4.850	13,805,225	4.7099	-0.63%
2020-07-24	0	4.730	4.730	4.740	4.700	5.040	27,232,071	131,459,107	4.8274	4.730	4.730	4.740	4.700	5.040	27,232,071	4.8274	-6.15%
2020-07-23	0	5.040	5.020	5.040	4.920	5.070	17,968,500	89,790,827	4.9971	5.040	5.020	5.040	4.920	5.070	17,968,500	4.9971	2.02%
2020-07-22	0	4.940	4.940	4.950	4.920	5.270	17,895,538	91,238,480	5.0984	4.940	4.940	4.950	4.920	5.270	17,895,538	5.0984	-3.33%
2020-07-21	0	5.110	5.100	5.110	5.070	5.270	21,812,534	112,547,030	5.1597	5.110	5.100	5.110	5.070	5.270	21,812,534	5.1597	0.79%
2020-07-20	0	5.070	5.060	5.070	4.880	5.080	14,673,500	73,316,910	4.9966	5.070	5.060	5.070	4.880	5.080	14,673,500	4.9966	1.60%
2020-07-17	0	4.990	4.990	5.000	4.690	5.000	26,091,100	127,718,299	4.8951	4.990	4.990	5.000	4.690	5.000	26,091,100	4.8951	5.72%
2020-07-16	0	4.720	4.710	4.720	4.600	4.980	37,082,000	176,805,072	4.7679	4.720	4.710	4.720	4.600	4.980	37,082,000	4.7679	-4.45%
2020-07-15	0	4.940	4.930	4.940	4.860	5.050	16,695,000	82,605,095	4.9479	4.940	4.930	4.940	4.860	5.050	16,695,000	4.9479	0.20%
2020-07-14	0	4.930	4.930	4.940	4.860	5.190	27,488,548	137,068,028	4.9864	4.930	4.930	4.940	4.860	5.190	27,488,548	4.9864	-4.64%
2020-07-13	0	5.170	5.160	5.170	5.030	5.270	34,384,626	177,003,525	5.1478	5.170	5.160	5.170	5.030	5.270	34,384,626	5.1478	3.82%
2020-07-10	0	4.980	4.980	4.990	4.820	5.190	35,230,500	177,700,457	5.0439	4.980	4.980	4.990	4.820	5.190	35,230,500	5.0439	2.05%
2020-07-09	0	4.880	4.870	4.880	4.800	4.960	21,035,752	102,585,427	4.8767	4.880	4.870	4.880	4.800	4.960	21,035,752	4.8767	0.62%
2020-07-08	0	4.850	4.840	4.850	4.740	4.930	30,515,000	146,206,462	4.7913	4.850	4.840	4.850	4.740	4.930	30,515,000	4.7913	0.21%
2020-07-07	0	4.840	4.830	4.840	4.800	5.040	26,646,194	130,017,573	4.8794	4.840	4.830	4.840	4.800	5.040	26,646,194	4.8794	-3.01%
2020-07-06	0	4.990	4.980	4.990	4.870	5.110	22,626,500	113,635,897	5.0222	4.990	4.980	4.990	4.870	5.110	22,626,500	5.0222	1.84%
2020-07-03	0	4.900	4.890	4.900	4.660	5.010	33,125,395	159,527,781	4.8159	4.900	4.890	4.900	4.660	5.010	33,125,395	4.8159	2.94%
2020-07-02	0	4.760	4.760	4.770	4.660	4.860	28,671,000	135,724,217	4.7339	4.760	4.760	4.770	4.660	4.860	28,671,000	4.7339	0.42%
2020-06-30	0	4.740	4.740	4.750	4.690	4.860	28,290,000	135,085,057	4.7750	4.740	4.740	4.750	4.690	4.860	28,290,000	4.7750	-0.63%
2020-06-29	0	4.770	4.770	4.780	4.700	5.040	47,655,309	230,017,169	4.8267	4.770	4.770	4.780	4.700	5.040	47,655,309	4.8267	-3.64%
2020-06-26	0	5.010	5.010	5.020	4.940	5.120	10,726,196	53,634,835	5.0004	4.950	4.950	4.960	4.881	5.059	10,856,210	4.9405	-0.79%
2020-06-24	0	5.050	5.050	5.080	5.000	5.160	8,813,559	44,708,817	5.0727	4.990	4.990	5.019	4.940	5.098	8,920,390	5.0120	-0.59%
2020-06-23	0	5.080	5.060	5.080	4.960	5.180	17,764,956	89,765,852	5.0530	5.019	4.999	5.019	4.901	5.118	17,980,289	4.9925	-2.87%
2020-06-22	0	5.230	5.220	5.230	4.970	5.230	37,386,649	190,461,057	5.0944	5.167	5.157	5.167	4.910	5.167	37,839,821	5.0333	0.77%
2020-06-19	0	5.190	5.180	5.190	5.080	5.400	39,963,205	208,465,394	5.2164	5.128	5.118	5.128	5.019	5.335	40,447,607	5.1540	0.00%
2020-06-18	0	5.190	5.180	5.190	4.800	5.220	98,119,302	500,080,440	5.0967	5.128	5.118	5.128	4.743	5.157	99,308,627	5.0356	7.45%
2020-06-17	0	4.830	4.820	4.830	4.520	4.830	50,799,340	239,024,465	4.7053	4.772	4.762	4.772	4.466	4.772	51,415,090	4.6489	8.30%
2020-06-16	0	4.460	4.450	4.460	4.210	4.530	24,285,500	107,028,850	4.4071	4.407	4.397	4.407	4.160	4.476	24,579,870	4.3543	7.21%
2020-06-15	0	4.160	4.160	4.170	4.100	4.270	17,005,791	71,117,849	4.1820	4.110	4.110	4.120	4.051	4.219	17,211,922	4.1319	-2.58%
2020-06-12	0	4.270	4.270	4.280	4.050	4.280	15,120,118	63,737,174	4.2154	4.219	4.219	4.229	4.001	4.229	15,303,392	4.1649	1.67%
2020-06-11	0	4.200	4.190	4.200	4.170	4.430	21,081,787	90,265,876	4.2817	4.150	4.140	4.150	4.120	4.377	21,337,324	4.2304	-4.76%
2020-06-10	0	4.410	4.410	4.420	4.390	4.620	32,983,375	147,904,837	4.4842	4.357	4.357	4.367	4.337	4.565	33,383,173	4.4305	-1.56%
2020-06-09	0	4.480	4.470	4.480	4.120	4.500	53,898,226	235,602,161	4.3712	4.426	4.416	4.426	4.071	4.446	54,551,538	4.3189	8.47%
2020-06-08	0	4.130	4.110	4.130	4.080	4.170	25,135,700	103,719,803	4.1264	4.081	4.061	4.081	4.031	4.120	25,440,375	4.0770	2.48%
2020-06-05	0	4.030	4.020	4.030	3.930	4.060	17,125,499	68,803,361	4.0176	3.982	3.972	3.982	3.883	4.011	17,333,081	3.9695	2.28%
2020-06-04	0	3.940	3.930	3.940	3.890	3.990	10,335,797	40,612,042	3.9293	3.893	3.883	3.893	3.843	3.942	10,461,079	3.8822	0.00%
2020-06-03	0	3.940	3.930	3.940	3.920	4.040	11,741,000	46,714,940	3.9788	3.893	3.883	3.893	3.873	3.992	11,883,315	3.9311	-0.25%
2020-06-02	0	3.950	3.940	3.950	3.900	3.990	7,526,500	29,623,955	3.9360	3.903	3.893	3.903	3.853	3.942	7,617,730	3.8888	0.00%
2020-06-01	0	3.950	3.940	3.950	3.890	4.000	14,194,384	56,029,169	3.9473	3.903	3.893	3.903	3.843	3.952	14,366,437	3.9000	2.07%
2020-05-29	0	3.870	3.860	3.870	3.770	3.920	49,981,596	192,808,694	3.8576	3.824	3.814	3.824	3.725	3.873	50,587,434	3.8114	2.65%
2020-05-28	0	3.770	3.770	3.780	3.730	3.840	16,589,810	62,548,705	3.7703	3.725	3.725	3.735	3.685	3.794	16,790,899	3.7252	-0.79%
2020-05-27	0	3.800	3.790	3.800	3.780	3.940	18,016,568	69,002,126	3.8299	3.754	3.745	3.754	3.735	3.893	18,234,951	3.7841	-2.31%
2020-05-26	0	3.890	3.890	3.910	3.880	4.030	15,040,000	59,115,675	3.9306	3.843	3.843	3.863	3.834	3.982	15,222,303	3.8835	-1.77%
2020-05-25	0	3.960	3.950	3.960	3.750	3.960	14,213,900	55,091,876	3.8759	3.913	3.903	3.913	3.705	3.913	14,386,190	3.8295	2.59%
2020-05-22	0	3.860	3.850	3.860	3.850	4.080	32,727,145	128,584,165	3.9290	3.814	3.804	3.814	3.804	4.031	33,123,838	3.8819	-6.08%
2020-05-21	0	4.110	4.100	4.110	4.080	4.310	32,776,384	137,923,865	4.2080	4.061	4.051	4.061	4.031	4.258	33,173,674	4.1576	0.00%
2020-05-20	0	4.110	4.100	4.120	4.060	4.150	13,173,000	54,149,577	4.1106	4.061	4.051	4.071	4.011	4.100	13,332,673	4.0614	0.00%
2020-05-19	0	4.110	4.110	4.120	3.990	4.160	24,696,500	100,648,649	4.0754	4.061	4.061	4.071	3.942	4.110	24,995,852	4.0266	4.05%
2020-05-18	0	3.950	3.940	3.950	3.910	4.060	18,780,131	74,970,493	3.9920	3.903	3.893	3.903	3.863	4.011	19,007,769	3.9442	-0.25%
2020-05-15	0	3.960	3.960	3.970	3.910	3.980	10,143,500	40,122,987	3.9555	3.913	3.913	3.922	3.863	3.932	10,266,452	3.9082	1.54%
2020-05-14	0	3.900	3.890	3.900	3.820	3.970	19,716,000	76,580,170	3.8842	3.853	3.843	3.853	3.774	3.922	19,954,982	3.8376	-1.27%
2020-05-13	0	3.950	3.950	3.960	3.920	4.120	45,027,400	179,792,877	3.9930	3.903	3.903	3.913	3.873	4.071	45,573,187	3.9451	-1.25%
2020-05-12	0	4.000	3.990	4.000	3.830	4.030	26,754,754	106,131,878	3.9668	3.952	3.942	3.952	3.784	3.982	27,079,054	3.9193	4.17%
2020-05-11	0	3.840	3.840	3.850	3.750	3.950	23,234,000	90,347,070	3.8886	3.794	3.794	3.804	3.705	3.903	23,515,624	3.8420	2.95%
2020-05-08	0	3.730	3.730	3.740	3.680	3.780	18,185,500	67,854,059	3.7312	3.685	3.685	3.695	3.636	3.735	18,405,930	3.6865	-0.53%
2020-05-07	0	3.750	3.750	3.760	3.680	3.780	9,483,000	35,392,406	3.7322	3.705	3.705	3.715	3.636	3.735	9,597,945	3.6875	0.81%
2020-05-06	0	3.720	3.710	3.720	3.610	3.780	20,332,000	75,589,713	3.7178	3.675	3.666	3.675	3.567	3.735	20,578,448	3.6732	3.05%
2020-05-05	0	3.610	3.610	3.620	3.500	3.640	7,479,900	26,636,690	3.5611	3.567	3.567	3.577	3.458	3.596	7,570,565	3.5185	1.98%
2020-05-04	0	3.540	3.530	3.540	3.520	3.710	19,454,472	69,319,044	3.5631	3.498	3.488	3.498	3.478	3.666	19,690,284	3.5205	-6.35%
2020-04-29	0	3.780	3.770	3.780	3.750	3.930	12,530,976	47,442,209	3.7860	3.735	3.725	3.735	3.705	3.883	12,682,867	3.7407	-3.08%
2020-04-28	0	3.900	3.890	3.900	3.820	3.950	10,616,062	41,130,479	3.8744	3.853	3.843	3.853	3.774	3.903	10,744,742	3.8280	-1.02%
2020-04-27	0	3.940	3.930	3.940	3.830	3.950	13,323,000	51,801,847	3.8882	3.893	3.883	3.893	3.784	3.903	13,484,491	3.8416	2.87%
2020-04-24	0	3.830	3.830	3.840	3.750	3.850	18,514,745	70,675,957	3.8173	3.784	3.784	3.794	3.705	3.804	18,739,166	3.7716	0.26%
2020-04-23	0	3.820	3.810	3.820	3.780	4.050	39,237,735	152,370,969	3.8833	3.774	3.764	3.774	3.735	4.001	39,713,344	3.8368	-4.02%
2020-04-22	0	3.980	3.970	3.980	3.850	4.010	15,645,905	61,615,550	3.9381	3.932	3.922	3.932	3.804	3.962	15,835,552	3.8910	0.51%
2020-04-21	0	3.960	3.950	3.960	3.870	4.080	26,346,000	103,762,131	3.9384	3.913	3.903	3.913	3.824	4.031	26,665,345	3.8913	-2.94%
2020-04-20	0	4.080	4.070	4.080	3.910	4.090	23,748,059	95,585,603	4.0250	4.031	4.021	4.031	3.863	4.041	24,035,914	3.9768	6.25%
2020-04-17	0	3.840	3.830	3.840	3.810	3.960	22,684,798	88,230,288	3.8894	3.794	3.784	3.794	3.764	3.913	22,959,765	3.8428	3.50%
2020-04-16	0	3.710	3.700	3.710	3.700	3.800	12,478,500	46,623,955	3.7363	3.666	3.656	3.666	3.656	3.754	12,629,755	3.6916	-1.59%
2020-04-15	0	3.770	3.770	3.780	3.680	3.820	15,494,500	58,268,677	3.7606	3.725	3.725	3.735	3.636	3.774	15,682,312	3.7156	1.34%
2020-04-14	0	3.720	3.720	3.730	3.720	3.960	39,794,500	150,372,075	3.7787	3.675	3.675	3.685	3.675	3.913	40,276,858	3.7335	-7.00%
2020-04-09	0	4.000	3.990	4.000	3.790	4.000	24,314,000	95,941,050	3.9459	3.952	3.942	3.952	3.745	3.952	24,608,715	3.8987	4.44%
2020-04-08	0	3.830	3.820	3.830	3.770	3.850	12,312,500	46,923,015	3.8110	3.784	3.774	3.784	3.725	3.804	12,461,742	3.7654	0.00%
2020-04-07	0	3.830	3.830	3.840	3.730	3.840	23,724,500	89,503,030	3.7726	3.784	3.784	3.794	3.685	3.794	24,012,070	3.7274	2.68%
2020-04-06	0	3.730	3.720	3.730	3.520	3.730	12,750,196	46,044,226	3.6113	3.685	3.675	3.685	3.478	3.685	12,904,744	3.5680	1.63%
2020-04-03	0	3.670	3.660	3.670	3.640	3.780	8,837,500	32,456,150	3.6725	3.626	3.616	3.626	3.596	3.735	8,944,621	3.6286	-1.87%
2020-04-02	0	3.740	3.730	3.740	3.650	3.760	11,657,500	43,395,325	3.7225	3.695	3.685	3.695	3.606	3.715	11,798,803	3.6779	1.08%
2020-04-01	0	3.700	3.690	3.700	3.660	3.850	31,893,449	118,843,328	3.7263	3.656	3.646	3.656	3.616	3.804	32,280,036	3.6816	-2.12%
2020-03-31	0	3.780	3.780	3.790	3.680	3.950	47,966,614	179,993,299	3.7525	3.735	3.735	3.745	3.636	3.903	48,548,028	3.7075	-2.33%
2020-03-30	0	3.870	3.860	3.870	3.870	4.010	21,526,184	84,646,241	3.9322	3.824	3.814	3.824	3.824	3.962	21,787,107	3.8852	-3.49%
2020-03-27	0	4.010	4.000	4.010	3.940	4.620	82,670,500	338,017,310	4.0887	3.962	3.952	3.962	3.893	4.565	83,672,567	4.0398	-12.64%
2020-03-26	0	4.590	4.590	4.600	4.380	4.670	19,998,817	91,398,947	4.5702	4.535	4.535	4.545	4.328	4.614	20,241,227	4.5155	3.15%
2020-03-25	0	4.450	4.450	4.460	4.150	4.550	22,206,281	96,741,600	4.3565	4.397	4.397	4.407	4.100	4.496	22,475,448	4.3043	8.80%
2020-03-24	0	4.090	4.090	4.100	3.970	4.150	17,733,130	71,412,180	4.0270	4.041	4.041	4.051	3.922	4.100	17,948,077	3.9788	4.34%
2020-03-23	0	3.920	3.920	3.930	3.880	4.030	12,354,800	48,946,045	3.9617	3.873	3.873	3.883	3.834	3.982	12,504,555	3.9143	-5.31%
2020-03-20	0	4.140	4.140	4.160	4.050	4.230	16,915,952	69,978,261	4.1368	4.090	4.090	4.110	4.001	4.179	17,120,994	4.0873	2.73%
2020-03-19	0	4.030	4.020	4.030	3.750	4.050	63,882,217	248,574,393	3.8911	3.982	3.972	3.982	3.705	4.001	64,656,547	3.8445	0.75%
2020-03-18	0	4.000	3.990	4.000	3.850	4.110	62,579,000	248,367,491	3.9689	3.952	3.942	3.952	3.804	4.061	63,337,533	3.9213	0.50%
2020-03-17	0	3.980	3.980	3.990	3.810	4.010	28,170,500	110,711,807	3.9301	3.932	3.932	3.942	3.764	3.962	28,511,961	3.8830	1.27%
2020-03-16	0	3.930	3.930	3.940	3.860	4.200	25,659,817	101,885,853	3.9706	3.883	3.883	3.893	3.814	4.150	25,970,845	3.9231	-7.53%
2020-03-13	0	4.250	4.250	4.260	3.900	4.260	35,513,000	144,228,132	4.0613	4.199	4.199	4.209	3.853	4.209	35,943,461	4.0126	-0.70%
2020-03-12	0	4.280	4.280	4.290	4.220	4.430	17,790,246	76,152,818	4.2806	4.229	4.229	4.239	4.169	4.377	18,005,885	4.2293	-3.82%
2020-03-11	0	4.450	4.450	4.460	4.430	4.550	7,952,500	35,607,528	4.4775	4.397	4.397	4.407	4.377	4.496	8,048,894	4.4239	-1.11%
2020-03-10	0	4.500	4.500	4.510	4.410	4.590	22,518,100	101,116,495	4.4905	4.446	4.446	4.456	4.357	4.535	22,791,047	4.4367	-0.88%
2020-03-09	0	4.540	4.530	4.540	4.520	4.740	26,163,870	120,706,453	4.6135	4.486	4.476	4.486	4.466	4.683	26,481,008	4.5582	-6.00%
2020-03-06	0	4.830	4.820	4.830	4.820	5.000	11,376,000	55,585,180	4.8862	4.772	4.762	4.772	4.762	4.940	11,513,891	4.8277	-2.82%
2020-03-05	0	4.970	4.960	4.970	4.910	5.080	25,568,885	127,476,856	4.9856	4.910	4.901	4.910	4.851	5.019	25,878,811	4.9259	1.84%
2020-03-04	0	4.880	4.870	4.880	4.730	4.920	10,386,878	50,144,487	4.8277	4.822	4.812	4.822	4.673	4.861	10,512,780	4.7699	1.88%
2020-03-03	0	4.790	4.790	4.810	4.780	4.940	12,061,617	58,671,436	4.8643	4.733	4.733	4.752	4.723	4.881	12,207,818	4.8061	0.21%
2020-03-02	0	4.780	4.780	4.790	4.720	4.840	10,628,000	50,818,125	4.7815	4.723	4.723	4.733	4.663	4.782	10,756,824	4.7243	0.63%
2020-02-28	0	4.750	4.750	4.760	4.690	4.820	22,695,119	107,567,859	4.7397	4.693	4.693	4.703	4.634	4.762	22,970,211	4.6829	-1.86%
2020-02-27	0	4.840	4.840	4.850	4.750	4.920	11,983,500	58,058,355	4.8449	4.782	4.782	4.792	4.693	4.861	12,128,755	4.7868	1.47%
2020-02-26	0	4.770	4.770	4.780	4.730	4.800	10,102,443	48,170,870	4.7682	4.713	4.713	4.723	4.673	4.743	10,224,897	4.7111	-0.63%
2020-02-25	0	4.800	4.800	4.810	4.720	4.830	16,858,679	80,577,580	4.7796	4.743	4.743	4.752	4.663	4.772	17,063,027	4.7223	-0.62%
2020-02-24	0	4.830	4.830	4.840	4.820	4.950	10,350,600	50,314,512	4.8610	4.772	4.772	4.782	4.762	4.891	10,476,062	4.8028	-1.83%
2020-02-21	0	4.920	4.920	4.930	4.880	5.020	18,950,250	93,294,382	4.9231	4.861	4.861	4.871	4.822	4.960	19,179,950	4.8642	-1.80%
2020-02-20	0	5.010	5.010	5.020	4.960	5.040	13,445,500	67,318,267	5.0068	4.950	4.950	4.960	4.901	4.980	13,608,476	4.9468	0.20%
2020-02-19	0	5.000	4.990	5.000	4.990	5.080	9,630,102	48,200,914	5.0052	4.940	4.930	4.940	4.930	5.019	9,746,831	4.9453	-0.99%
2020-02-18	0	5.050	5.040	5.050	4.960	5.110	20,847,561	104,806,320	5.0273	4.990	4.980	4.990	4.901	5.049	21,100,259	4.9671	0.20%
2020-02-17	0	5.040	5.040	5.050	5.010	5.090	18,300,330	92,246,225	5.0407	4.980	4.980	4.990	4.950	5.029	18,522,152	4.9803	-0.40%
2020-02-14	0	5.060	5.050	5.060	5.040	5.150	11,685,553	59,343,985	5.0784	4.999	4.990	4.999	4.980	5.088	11,827,196	5.0176	-0.78%
2020-02-13	0	5.100	5.090	5.100	5.060	5.260	18,438,333	94,489,097	5.1246	5.039	5.029	5.039	4.999	5.197	18,661,828	5.0632	-1.35%
2020-02-12	0	5.170	5.160	5.170	5.120	5.220	12,827,787	66,293,741	5.1680	5.108	5.098	5.108	5.059	5.157	12,983,275	5.1061	0.00%
2020-02-11	0	5.170	5.160	5.170	5.130	5.270	14,877,000	76,981,190	5.1745	5.108	5.098	5.108	5.069	5.207	15,057,327	5.1125	-0.19%
2020-02-10	0	5.180	5.170	5.180	5.070	5.200	16,670,000	85,613,454	5.1358	5.118	5.108	5.118	5.009	5.138	16,872,061	5.0743	-0.19%
2020-02-07	0	5.190	5.180	5.190	5.100	5.270	16,151,350	83,427,697	5.1654	5.128	5.118	5.128	5.039	5.207	16,347,124	5.1035	-1.14%
2020-02-06	0	5.250	5.240	5.260	5.100	5.330	21,112,850	110,402,766	5.2292	5.187	5.177	5.197	5.039	5.266	21,368,763	5.1665	2.54%
2020-02-05	0	5.120	5.110	5.120	4.990	5.180	32,086,500	163,897,748	5.1080	5.059	5.049	5.059	4.930	5.118	32,475,427	5.0468	2.40%
2020-02-04	0	5.000	4.990	5.000	4.980	5.130	26,391,820	133,668,225	5.0648	4.940	4.930	4.940	4.920	5.069	26,711,721	5.0041	0.81%
2020-02-03	0	4.960	4.950	4.960	4.670	4.980	41,949,002	204,659,073	4.8788	4.901	4.891	4.901	4.614	4.920	42,457,475	4.8203	-1.59%
2020-01-31	0	5.040	5.030	5.040	4.980	5.280	26,560,700	135,912,069	5.1170	4.980	4.970	4.980	4.920	5.217	26,882,648	5.0558	-2.33%
2020-01-30	0	5.160	5.150	5.160	5.100	5.450	12,558,500	65,944,270	5.2510	5.098	5.088	5.098	5.039	5.385	12,710,724	5.1881	-4.62%
2020-01-29	0	5.410	5.400	5.410	5.350	5.560	15,413,500	83,665,516	5.4281	5.345	5.335	5.345	5.286	5.493	15,600,330	5.3631	-4.92%
2020-01-24	0	5.690	5.680	5.690	5.660	5.720	7,719,000	43,833,569	5.6787	5.622	5.612	5.622	5.592	5.651	7,812,564	5.6107	-0.18%
2020-01-23	0	5.700	5.690	5.700	5.650	5.970	14,315,500	82,273,703	5.7472	5.632	5.622	5.632	5.582	5.899	14,489,021	5.6783	-4.04%
2020-01-22	0	5.940	5.940	5.950	5.830	6.000	10,570,715	62,652,031	5.9269	5.869	5.869	5.879	5.760	5.928	10,698,845	5.8560	0.68%
2020-01-21	0	5.900	5.890	5.900	5.880	6.180	16,077,500	96,838,975	6.0233	5.829	5.819	5.829	5.810	6.106	16,272,379	5.9511	-4.22%
2020-01-20	0	6.160	6.150	6.160	6.120	6.290	19,773,270	122,317,713	6.1860	6.086	6.076	6.086	6.047	6.215	20,012,946	6.1119	-1.12%
2020-01-17	0	6.230	6.230	6.240	6.020	6.310	49,120,711	302,497,276	6.1582	6.155	6.155	6.165	5.948	6.234	49,716,114	6.0845	2.81%
2020-01-16	0	6.060	6.050	6.060	5.930	6.060	12,533,340	75,339,077	6.0111	5.987	5.978	5.987	5.859	5.987	12,685,259	5.9391	1.51%
2020-01-15	0	5.970	5.970	5.980	5.890	5.990	12,877,995	76,465,901	5.9377	5.899	5.899	5.908	5.819	5.918	13,034,092	5.8666	0.84%
2020-01-14	0	5.920	5.920	5.930	5.880	5.970	8,355,000	49,389,023	5.9113	5.849	5.849	5.859	5.810	5.899	8,456,273	5.8405	0.17%
2020-01-13	0	5.910	5.900	5.910	5.890	5.990	25,291,700	149,597,917	5.9149	5.839	5.829	5.839	5.819	5.918	25,598,266	5.8441	0.00%
2020-01-10	0	5.910	5.910	5.920	5.890	6.030	19,084,500	113,352,163	5.9395	5.839	5.839	5.849	5.819	5.958	19,315,827	5.8684	-0.84%
2020-01-09	0	5.960	5.950	5.960	5.810	5.970	16,521,100	97,517,785	5.9026	5.889	5.879	5.889	5.740	5.899	16,721,356	5.8319	3.65%
2020-01-08	0	5.750	5.750	5.760	5.730	5.850	11,617,989	67,177,218	5.7822	5.681	5.681	5.691	5.661	5.780	11,758,813	5.7129	-0.86%
2020-01-07	0	5.800	5.800	5.810	5.780	5.870	13,464,024	78,334,213	5.8180	5.731	5.731	5.740	5.711	5.800	13,627,224	5.7484	0.00%
2020-01-06	0	5.800	5.780	5.800	5.750	5.980	21,588,465	126,472,554	5.8583	5.731	5.711	5.731	5.681	5.908	21,850,143	5.7882	-1.86%
2020-01-03	0	5.910	5.900	5.910	5.850	6.070	15,409,641	91,240,599	5.9210	5.839	5.829	5.839	5.780	5.997	15,596,425	5.8501	-1.50%
2020-01-02	0	6.000	6.000	6.010	5.830	6.090	17,252,500	103,732,007	6.0126	5.928	5.928	5.938	5.760	6.017	17,461,621	5.9406	2.74%
2019-12-31	0	5.840	5.830	5.840	5.800	5.890	8,029,500	46,786,412	5.8268	5.770	5.760	5.770	5.731	5.819	8,126,827	5.7570	0.34%
2019-12-30	0	5.820	5.820	5.830	5.780	5.900	11,073,690	64,674,145	5.8403	5.750	5.750	5.760	5.711	5.829	11,207,917	5.7704	-1.36%
2019-12-27	0	5.900	5.880	5.900	5.830	5.990	16,880,470	99,580,150	5.8991	5.829	5.810	5.829	5.760	5.918	17,085,082	5.8285	2.43%
2019-12-24	0	5.760	5.750	5.760	5.730	5.820	2,903,500	16,734,242	5.7635	5.691	5.681	5.691	5.661	5.750	2,938,694	5.6944	-0.52%
2019-12-23	0	5.790	5.780	5.790	5.740	5.820	5,321,790	30,714,838	5.7715	5.721	5.711	5.721	5.671	5.750	5,386,297	5.7024	0.17%
2019-12-20	0	5.780	5.770	5.780	5.710	5.870	13,972,368	80,989,871	5.7964	5.711	5.701	5.711	5.642	5.800	14,141,730	5.7270	0.52%
2019-12-19	0	5.750	5.740	5.750	5.700	5.780	7,373,904	42,283,131	5.7342	5.681	5.671	5.681	5.632	5.711	7,463,285	5.6655	0.00%
2019-12-18	0	5.750	5.740	5.750	5.690	5.870	11,940,500	68,915,360	5.7716	5.681	5.671	5.681	5.622	5.800	12,085,233	5.7024	-0.35%
2019-12-17	0	5.770	5.760	5.770	5.710	5.840	15,045,999	87,113,816	5.7898	5.701	5.691	5.701	5.642	5.770	15,228,375	5.7205	1.23%
2019-12-16	0	5.700	5.690	5.700	5.610	5.710	5,818,348	33,015,945	5.6745	5.632	5.622	5.632	5.543	5.642	5,888,873	5.6065	0.88%
2019-12-13	0	5.650	5.640	5.650	5.610	5.820	12,582,000	71,605,732	5.6911	5.582	5.572	5.582	5.543	5.750	12,734,509	5.6230	-1.57%
2019-12-12	0	5.740	5.730	5.740	5.580	5.760	10,046,096	57,347,317	5.7084	5.671	5.661	5.671	5.513	5.691	10,167,867	5.6401	1.95%
2019-12-11	0	5.630	5.620	5.630	5.580	5.640	5,768,000	32,391,933	5.6158	5.563	5.553	5.563	5.513	5.572	5,837,915	5.5485	0.54%
2019-12-10	0	5.600	5.580	5.600	5.550	5.650	8,262,500	46,183,145	5.5895	5.533	5.513	5.533	5.484	5.582	8,362,652	5.5225	0.72%
2019-12-09	0	5.560	5.550	5.560	5.510	5.730	12,637,227	70,263,464	5.5600	5.493	5.484	5.493	5.444	5.661	12,790,406	5.4935	-2.46%
2019-12-06	0	5.700	5.680	5.700	5.630	5.780	9,794,800	55,732,125	5.6900	5.632	5.612	5.632	5.563	5.711	9,913,525	5.6218	1.06%
2019-12-05	0	5.640	5.620	5.640	5.560	5.680	9,857,800	55,422,319	5.6222	5.572	5.553	5.572	5.493	5.612	9,977,288	5.5548	0.71%
2019-12-04	0	5.600	5.590	5.600	5.560	5.720	11,055,500	62,137,317	5.6205	5.533	5.523	5.533	5.493	5.651	11,189,506	5.5532	-1.58%
2019-12-03	0	5.690	5.670	5.690	5.590	5.690	12,133,320	68,569,346	5.6513	5.622	5.602	5.622	5.523	5.622	12,280,391	5.5836	0.71%
2019-12-02	0	5.650	5.630	5.650	5.550	5.790	24,122,100	136,587,617	5.6623	5.582	5.563	5.582	5.484	5.721	24,414,489	5.5945	-1.74%
2019-11-29	0	5.750	5.740	5.750	5.700	6.040	35,630,000	206,892,487	5.8067	5.681	5.671	5.681	5.632	5.968	36,061,879	5.7372	-6.35%
2019-11-28	0	6.140	6.140	6.150	5.890	6.280	35,711,000	216,256,128	6.0557	6.066	6.066	6.076	5.819	6.205	36,143,861	5.9832	-2.07%
2019-11-27	0	6.270	6.260	6.270	6.230	6.400	9,646,499	60,621,768	6.2843	6.195	6.185	6.195	6.155	6.323	9,763,426	6.2091	-0.79%
2019-11-26	0	6.320	6.310	6.320	6.260	6.450	15,456,218	97,974,970	6.3389	6.244	6.234	6.244	6.185	6.373	15,643,566	6.2630	0.32%
2019-11-25	0	6.300	6.280	6.300	6.220	6.420	10,865,000	68,628,490	6.3165	6.225	6.205	6.225	6.146	6.343	10,996,697	6.2408	0.00%
2019-11-22	0	6.300	6.280	6.300	6.210	6.330	8,438,500	52,848,555	6.2628	6.225	6.205	6.225	6.136	6.254	8,540,785	6.1878	0.64%
2019-11-21	0	6.260	6.260	6.270	6.210	6.460	10,173,086	64,032,697	6.2943	6.185	6.185	6.195	6.136	6.383	10,296,396	6.2189	-2.80%
2019-11-20	0	6.440	6.430	6.440	6.350	6.550	12,143,411	78,467,776	6.4618	6.363	6.353	6.363	6.274	6.472	12,290,604	6.3844	-0.46%
2019-11-19	0	6.470	6.460	6.470	6.150	6.480	19,338,299	123,282,891	6.3751	6.393	6.383	6.393	6.076	6.402	19,572,703	6.2987	5.89%
2019-11-18	0	6.110	6.110	6.120	6.100	6.230	9,111,607	56,074,851	6.1542	6.037	6.037	6.047	6.027	6.155	9,222,051	6.0805	-1.45%
2019-11-15	0	6.200	6.200	6.210	6.160	6.270	8,639,739	53,840,084	6.2317	6.126	6.126	6.136	6.086	6.195	8,744,463	6.1570	0.00%
2019-11-14	0	6.200	6.200	6.210	6.150	6.330	13,473,879	83,854,581	6.2235	6.126	6.126	6.136	6.076	6.254	13,637,199	6.1490	-1.27%
2019-11-13	0	6.280	6.280	6.290	6.150	6.340	21,447,060	133,854,149	6.2411	6.205	6.205	6.215	6.076	6.264	21,707,024	6.1664	-0.48%
2019-11-12	0	6.310	6.310	6.320	6.210	6.500	25,523,738	161,937,103	6.3446	6.234	6.234	6.244	6.136	6.422	25,833,117	6.2686	-2.17%
2019-11-11	0	6.450	6.440	6.450	6.340	6.710	15,973,044	103,444,572	6.4762	6.373	6.363	6.373	6.264	6.630	16,166,657	6.3986	-3.01%
2019-11-08	0	6.650	6.640	6.650	6.620	6.880	16,149,049	108,403,292	6.7127	6.570	6.560	6.570	6.541	6.798	16,344,795	6.6323	-1.92%
2019-11-07	0	6.780	6.780	6.790	6.380	6.810	32,782,537	217,907,416	6.6471	6.699	6.699	6.709	6.304	6.728	33,179,901	6.5675	5.44%
2019-11-06	0	6.430	6.420	6.430	6.400	6.620	11,441,428	73,866,529	6.4561	6.353	6.343	6.353	6.323	6.541	11,580,112	6.3787	-1.23%
2019-11-05	0	6.510	6.500	6.510	6.470	6.700	37,454,250	246,350,413	6.5774	6.432	6.422	6.432	6.393	6.620	37,908,241	6.4986	0.31%
2019-11-04	0	6.490	6.480	6.490	6.090	6.530	61,875,000	391,989,239	6.3352	6.412	6.402	6.412	6.017	6.452	62,625,000	6.2593	9.81%
2019-11-01	0	5.910	5.900	5.910	5.750	5.920	11,671,651	68,635,105	5.8805	5.839	5.829	5.839	5.681	5.849	11,813,126	5.8101	1.72%
2019-10-31	0	5.810	5.810	5.820	5.660	5.820	17,621,691	101,429,524	5.7559	5.740	5.740	5.750	5.592	5.750	17,835,287	5.6870	1.40%
2019-10-30	0	5.730	5.730	5.740	5.680	5.950	22,373,210	129,477,922	5.7872	5.661	5.661	5.671	5.612	5.879	22,644,400	5.7179	-3.54%
2019-10-29	0	5.940	5.930	5.940	5.870	6.090	9,764,748	58,216,983	5.9620	5.869	5.859	5.869	5.800	6.017	9,883,109	5.8906	-1.98%
2019-10-28	0	6.060	6.050	6.060	5.960	6.080	5,729,978	34,535,810	6.0272	5.987	5.978	5.987	5.889	6.007	5,799,432	5.9550	1.68%
2019-10-25	0	5.960	5.950	5.960	5.900	6.000	7,691,500	45,789,227	5.9532	5.889	5.879	5.889	5.829	5.928	7,784,730	5.8819	0.51%
2019-10-24	0	5.930	5.920	5.930	5.800	5.930	9,049,404	53,120,424	5.8700	5.859	5.849	5.859	5.731	5.859	9,159,094	5.7997	0.51%
2019-10-23	0	5.900	5.890	5.900	5.840	6.060	5,117,000	30,165,161	5.8951	5.829	5.819	5.829	5.770	5.987	5,179,024	5.8245	-1.67%
2019-10-22	0	6.000	5.990	6.000	5.990	6.090	9,238,751	55,631,270	6.0215	5.928	5.918	5.928	5.918	6.017	9,350,736	5.9494	-0.50%
2019-10-21	0	6.030	6.010	6.030	5.990	6.140	6,635,537	40,066,166	6.0381	5.958	5.938	5.958	5.918	6.066	6,715,968	5.9658	-0.82%
2019-10-18	0	6.080	6.060	6.080	6.010	6.140	6,097,508	37,049,609	6.0762	6.007	5.987	6.007	5.938	6.066	6,171,417	6.0034	-0.16%
2019-10-17	0	6.090	6.070	6.090	5.980	6.150	6,110,500	36,984,946	6.0527	6.017	5.997	6.017	5.908	6.076	6,184,567	5.9802	0.33%
2019-10-16	0	6.070	6.060	6.070	6.020	6.120	7,544,500	45,800,620	6.0707	5.997	5.987	5.997	5.948	6.047	7,635,948	5.9980	0.83%
2019-10-15	0	6.020	6.020	6.030	5.910	6.110	13,596,130	82,302,125	6.0533	5.948	5.948	5.958	5.839	6.037	13,760,932	5.9809	0.67%
2019-10-14	0	5.980	5.970	5.980	5.780	5.980	11,915,500	70,366,861	5.9055	5.908	5.899	5.908	5.711	5.908	12,059,930	5.8348	4.73%
2019-10-11	0	5.710	5.700	5.710	5.650	5.800	7,217,186	41,172,444	5.7048	5.642	5.632	5.642	5.582	5.731	7,304,667	5.6365	-0.70%
2019-10-10	0	5.750	5.740	5.750	5.650	5.770	4,914,500	28,089,785	5.7157	5.681	5.671	5.681	5.582	5.701	4,974,070	5.6472	0.88%
2019-10-09	0	5.700	5.690	5.700	5.600	5.750	5,532,610	31,466,777	5.6875	5.632	5.622	5.632	5.533	5.681	5,599,672	5.6194	0.18%
2019-10-08	0	5.690	5.670	5.690	5.640	5.790	8,015,228	45,832,352	5.7182	5.622	5.602	5.622	5.572	5.721	8,112,382	5.6497	0.35%
2019-10-04	0	5.670	5.660	5.670	5.610	5.720	4,623,500	26,202,697	5.6673	5.602	5.592	5.602	5.543	5.651	4,679,542	5.5994	0.53%
2019-10-03	0	5.640	5.630	5.640	5.570	5.670	4,666,500	26,211,555	5.6170	5.572	5.563	5.572	5.503	5.602	4,723,064	5.5497	-1.91%
2019-10-02	0	5.750	5.750	5.760	5.590	5.770	8,394,000	47,867,932	5.7026	5.681	5.681	5.691	5.523	5.701	8,495,745	5.6343	2.86%
2019-09-30	0	5.590	5.590	5.600	5.560	5.640	4,055,500	22,736,931	5.6064	5.523	5.523	5.533	5.493	5.572	4,104,658	5.5393	-0.89%
2019-09-27	0	5.640	5.620	5.640	5.600	5.720	6,050,438	34,174,780	5.6483	5.572	5.553	5.572	5.533	5.651	6,123,777	5.5807	-0.70%
2019-09-26	0	5.680	5.670	5.680	5.640	5.860	19,842,365	113,626,777	5.7265	5.612	5.602	5.612	5.572	5.790	20,082,879	5.6579	-2.57%
2019-09-25	0	5.830	5.820	5.830	5.780	5.980	14,230,885	83,168,320	5.8442	5.760	5.750	5.760	5.711	5.908	14,403,381	5.7742	-3.16%
2019-09-24	0	6.020	6.020	6.030	5.820	6.100	17,102,000	102,193,284	5.9755	5.948	5.948	5.958	5.750	6.027	17,309,297	5.9040	-0.99%
2019-09-23	0	6.080	6.070	6.080	6.040	6.230	9,416,713	57,771,004	6.1349	6.007	5.997	6.007	5.968	6.155	9,530,855	6.0615	-1.62%
2019-09-20	0	6.180	6.180	6.210	6.180	6.290	6,898,000	42,873,405	6.2153	6.106	6.106	6.136	6.106	6.215	6,981,612	6.1409	-1.12%
2019-09-19	0	6.250	6.240	6.250	6.180	6.380	8,054,000	50,253,350	6.2396	6.175	6.165	6.175	6.106	6.304	8,151,624	6.1648	-2.04%
2019-09-18	0	6.380	6.370	6.380	6.300	6.410	6,066,238	38,679,911	6.3763	6.304	6.294	6.304	6.225	6.333	6,139,768	6.2999	0.95%
2019-09-17	0	6.320	6.300	6.320	6.160	6.410	11,340,000	71,592,142	6.3132	6.244	6.225	6.244	6.086	6.333	11,477,455	6.2376	2.27%
2019-09-16	0	6.180	6.160	6.180	6.130	6.350	7,727,000	47,915,370	6.2010	6.106	6.086	6.106	6.057	6.274	7,820,661	6.1268	-2.06%
2019-09-13	0	6.310	6.280	6.310	6.240	6.310	2,094,261	13,151,748	6.2799	6.234	6.205	6.234	6.165	6.234	2,119,646	6.2047	0.00%
2019-09-12	0	6.310	6.300	6.310	6.110	6.370	8,243,740	51,714,643	6.2732	6.234	6.225	6.234	6.037	6.294	8,343,664	6.1981	1.61%
2019-09-11	0	6.210	6.200	6.210	6.030	6.260	5,910,000	36,275,758	6.1380	6.136	6.126	6.136	5.958	6.185	5,981,636	6.0645	0.32%
2019-09-10	0	6.190	6.180	6.190	6.090	6.280	8,393,959	51,955,888	6.1897	6.116	6.106	6.116	6.017	6.205	8,495,704	6.1155	1.31%
2019-09-09	0	6.110	6.100	6.110	6.060	6.260	7,641,500	46,854,740	6.1316	6.037	6.027	6.037	5.987	6.185	7,734,124	6.0582	-1.02%
2019-09-06	0	6.240	6.220	6.240	6.200	6.340	5,332,500	33,370,180	6.2579	6.099	6.080	6.099	6.060	6.197	5,455,715	6.1166	-0.48%
2019-09-05	0	6.270	6.240	6.270	6.180	6.320	8,715,000	54,519,205	6.2558	6.128	6.099	6.128	6.040	6.177	8,916,373	6.1145	1.46%
2019-09-04	0	6.180	6.180	6.190	6.170	6.310	9,238,208	57,635,071	6.2388	6.040	6.040	6.050	6.031	6.167	9,451,671	6.0979	-0.16%
2019-09-03	0	6.190	6.180	6.190	6.180	6.380	10,585,500	66,368,880	6.2698	6.050	6.040	6.050	6.040	6.236	10,830,094	6.1282	-1.75%
2019-09-02	0	6.300	6.280	6.300	5.960	6.310	19,234,664	119,260,581	6.2003	6.158	6.138	6.158	5.825	6.167	19,679,110	6.0603	3.45%
2019-08-30	0	6.090	6.080	6.090	6.070	6.420	20,152,500	124,645,485	6.1851	5.952	5.943	5.952	5.933	6.275	20,618,154	6.0454	-3.18%
2019-08-29	0	6.290	6.290	6.300	6.190	6.630	42,407,276	270,102,806	6.3693	6.148	6.148	6.158	6.050	6.480	43,387,159	6.2254	3.28%
2019-08-28	0	6.090	6.080	6.090	6.030	6.250	10,482,237	63,958,451	6.1016	5.952	5.943	5.952	5.894	6.109	10,724,445	5.9638	-1.77%
2019-08-27	0	6.200	6.200	6.210	6.090	6.300	17,974,959	111,307,212	6.1923	6.060	6.060	6.070	5.952	6.158	18,390,297	6.0525	2.48%
2019-08-26	0	6.050	6.040	6.050	5.850	6.060	14,545,340	86,900,629	5.9745	5.913	5.904	5.913	5.718	5.923	14,881,432	5.8395	-0.98%
2019-08-23	0	6.110	6.100	6.110	5.800	6.220	16,385,084	100,090,502	6.1086	5.972	5.962	5.972	5.669	6.080	16,763,686	5.9707	3.91%
2019-08-22	0	5.880	5.880	5.890	5.810	6.040	7,233,000	42,644,930	5.8959	5.747	5.747	5.757	5.679	5.904	7,400,129	5.7627	-0.68%
2019-08-21	0	5.920	5.920	5.930	5.820	6.040	13,505,275	80,284,411	5.9447	5.786	5.786	5.796	5.689	5.904	13,817,335	5.8104	0.51%
2019-08-20	0	5.890	5.890	5.900	5.670	5.970	12,305,760	72,110,071	5.8599	5.757	5.757	5.767	5.542	5.835	12,590,103	5.7275	4.06%
2019-08-19	0	5.660	5.660	5.670	5.520	5.700	6,441,011	36,365,510	5.6459	5.532	5.532	5.542	5.395	5.571	6,589,840	5.5184	2.91%
2019-08-16	0	5.500	5.490	5.500	5.340	5.560	7,218,500	39,512,947	5.4738	5.376	5.366	5.376	5.219	5.434	7,385,294	5.3502	2.23%
2019-08-15	0	5.380	5.370	5.380	5.250	5.390	5,557,500	29,644,052	5.3341	5.258	5.249	5.258	5.131	5.268	5,685,914	5.2136	-0.55%
2019-08-14	0	5.410	5.410	5.420	5.400	5.550	7,602,419	41,364,501	5.4410	5.288	5.288	5.298	5.278	5.425	7,778,084	5.3181	0.19%
2019-08-13	0	5.400	5.400	5.410	5.380	5.680	6,023,062	32,815,119	5.4482	5.278	5.278	5.288	5.258	5.552	6,162,234	5.3252	-3.74%
2019-08-12	0	5.610	5.610	5.620	5.530	5.640	3,301,500	18,470,320	5.5945	5.483	5.483	5.493	5.405	5.513	3,377,786	5.4682	1.26%
2019-08-09	0	5.540	5.540	5.560	5.530	5.700	4,528,589	25,350,353	5.5978	5.415	5.415	5.434	5.405	5.571	4,633,229	5.4714	-1.25%
2019-08-08	0	5.610	5.610	5.630	5.570	5.690	6,901,000	38,754,193	5.6157	5.483	5.483	5.503	5.444	5.561	7,060,458	5.4889	0.18%
2019-08-07	0	5.600	5.600	5.610	5.510	5.670	10,025,500	56,215,355	5.6072	5.474	5.474	5.483	5.386	5.542	10,257,154	5.4806	1.45%
2019-08-06	0	5.520	5.520	5.550	5.330	5.590	21,107,500	115,759,485	5.4843	5.395	5.395	5.425	5.210	5.464	21,595,220	5.3604	-1.95%
2019-08-05	0	5.630	5.620	5.630	5.600	5.780	9,926,079	56,225,127	5.6644	5.503	5.493	5.503	5.474	5.649	10,155,436	5.5365	-2.76%
2019-08-02	0	5.790	5.780	5.790	5.750	5.950	11,596,500	67,431,970	5.8149	5.659	5.649	5.659	5.620	5.816	11,864,454	5.6835	-4.14%
2019-08-01	0	6.040	6.020	6.040	5.980	6.090	9,399,102	56,587,345	6.0205	5.904	5.884	5.904	5.845	5.952	9,616,282	5.8845	-1.15%
2019-07-31	0	6.110	6.090	6.120	5.980	6.150	8,202,500	49,656,432	6.0538	5.972	5.952	5.982	5.845	6.011	8,392,031	5.9171	-0.65%
2019-07-30	0	6.150	6.150	6.160	6.060	6.170	4,745,500	29,079,462	6.1278	6.011	6.011	6.021	5.923	6.031	4,855,152	5.9894	0.33%
2019-07-29	0	6.130	6.110	6.130	6.050	6.240	6,687,758	40,777,164	6.0973	5.992	5.972	5.992	5.913	6.099	6,842,289	5.9596	-1.29%
2019-07-26	0	6.210	6.200	6.210	6.200	6.330	7,554,300	47,193,294	6.2472	6.070	6.060	6.070	6.060	6.187	7,728,853	6.1061	-1.43%
2019-07-25	0	6.300	6.290	6.300	6.150	6.320	14,628,105	91,511,067	6.2558	6.158	6.148	6.158	6.011	6.177	14,966,109	6.1146	2.44%
2019-07-24	0	6.150	6.150	6.170	6.120	6.220	6,524,275	40,136,944	6.1519	6.011	6.011	6.031	5.982	6.080	6,675,028	6.0130	0.00%
2019-07-23	0	6.150	6.150	6.160	6.110	6.270	7,746,042	47,873,383	6.1804	6.011	6.011	6.021	5.972	6.128	7,925,026	6.0408	0.16%
2019-07-22	0	6.140	6.130	6.140	6.120	6.240	7,602,334	46,911,579	6.1707	6.001	5.992	6.001	5.982	6.099	7,777,997	6.0313	-1.76%
2019-07-19	0	6.250	6.240	6.250	6.200	6.380	12,637,600	79,488,310	6.2898	6.109	6.099	6.109	6.060	6.236	12,929,611	6.1478	0.81%
2019-07-18	0	6.200	6.200	6.210	6.130	6.290	14,178,690	88,005,869	6.2069	6.060	6.060	6.070	5.992	6.148	14,506,310	6.0667	-0.32%
2019-07-17	0	6.220	6.210	6.220	5.860	6.300	38,331,111	234,611,053	6.1206	6.080	6.070	6.080	5.728	6.158	39,216,808	5.9824	5.60%
2019-07-16	0	5.890	5.890	5.900	5.820	5.970	11,357,500	66,815,113	5.8829	5.757	5.757	5.767	5.689	5.835	11,619,932	5.7500	0.51%
2019-07-15	0	5.860	5.860	5.870	5.620	5.930	13,449,000	78,475,137	5.8350	5.728	5.728	5.737	5.493	5.796	13,759,759	5.7032	4.09%
2019-07-12	0	5.630	5.630	5.640	5.620	5.750	6,631,499	37,743,722	5.6916	5.503	5.503	5.513	5.493	5.620	6,784,730	5.5630	-1.75%
2019-07-11	0	5.730	5.720	5.730	5.690	5.860	6,509,000	37,411,919	5.7477	5.601	5.591	5.601	5.561	5.728	6,659,400	5.6179	-0.87%
2019-07-10	0	5.780	5.770	5.780	5.690	5.830	6,072,000	35,037,749	5.7704	5.649	5.640	5.649	5.561	5.698	6,212,303	5.6401	2.30%
2019-07-09	0	5.650	5.650	5.660	5.620	5.720	6,312,000	35,668,947	5.6510	5.522	5.522	5.532	5.493	5.591	6,457,848	5.5233	-0.70%
2019-07-08	0	5.690	5.690	5.700	5.650	5.820	10,950,000	62,625,520	5.7192	5.561	5.561	5.571	5.522	5.689	11,203,016	5.5901	-2.74%
2019-07-05	0	5.850	5.840	5.850	5.790	5.900	7,997,440	46,627,417	5.8303	5.718	5.708	5.718	5.659	5.767	8,182,233	5.6986	-0.85%
2019-07-04	0	5.900	5.900	5.910	5.840	5.950	8,448,500	49,971,555	5.9148	5.767	5.767	5.777	5.708	5.816	8,643,715	5.7813	0.00%
2019-07-03	0	5.900	5.900	5.910	5.820	5.930	10,254,105	60,457,762	5.8960	5.767	5.767	5.777	5.689	5.796	10,491,041	5.7628	0.17%
2019-07-02	0	5.890	5.880	5.890	5.770	5.930	21,324,638	125,411,655	5.8811	5.757	5.747	5.757	5.640	5.796	21,817,376	5.7482	4.06%
2019-06-28	0	5.660	5.650	5.660	5.640	5.720	4,797,476	27,207,714	5.6713	5.532	5.522	5.532	5.513	5.591	4,908,329	5.5432	-1.05%
2019-06-27	0	5.720	5.700	5.720	5.640	5.760	6,319,389	36,099,295	5.7125	5.591	5.571	5.591	5.513	5.630	6,465,408	5.5835	0.35%
2019-06-26	0	5.700	5.690	5.700	5.600	5.720	9,830,529	55,712,792	5.6673	5.571	5.561	5.571	5.474	5.591	10,057,678	5.5393	1.60%
2019-06-25	0	5.610	5.600	5.610	5.600	5.860	37,356,464	211,275,650	5.6557	5.483	5.474	5.483	5.474	5.728	38,219,641	5.5279	-3.94%
2019-06-24	0	5.840	5.840	5.850	5.710	5.960	7,882,000	46,279,190	5.8715	5.708	5.708	5.718	5.581	5.825	8,064,125	5.7389	1.74%
2019-06-21	0	5.740	5.730	5.740	5.680	5.860	9,051,361	52,071,126	5.7529	5.610	5.601	5.610	5.552	5.728	9,260,506	5.6229	-1.03%
2019-06-20	0	5.800	5.780	5.800	5.640	5.840	9,733,000	56,202,430	5.7744	5.669	5.649	5.669	5.513	5.708	9,957,895	5.6440	2.11%
2019-06-19	0	5.680	5.670	5.680	5.630	5.790	8,060,654	45,811,146	5.6833	5.552	5.542	5.552	5.503	5.659	8,246,907	5.5549	2.71%
2019-06-18	0	5.530	5.520	5.530	5.420	5.540	6,241,260	34,316,084	5.4983	5.405	5.395	5.405	5.298	5.415	6,385,474	5.3741	1.65%
2019-06-17	0	5.440	5.440	5.460	5.380	5.500	6,642,516	36,196,071	5.4492	5.317	5.317	5.337	5.258	5.376	6,796,001	5.3261	0.74%
2019-06-14	0	5.400	5.390	5.400	5.360	5.610	9,164,396	49,852,289	5.4398	5.278	5.268	5.278	5.239	5.483	9,376,153	5.3169	-1.91%
2019-06-13	0	5.570	5.570	5.580	5.490	5.650	8,845,500	49,205,877	5.5628	5.381	5.381	5.390	5.303	5.458	9,156,745	5.3737	1.83%
2019-06-12	0	5.470	5.470	5.480	5.460	5.630	6,368,032	35,173,312	5.5234	5.284	5.284	5.294	5.274	5.439	6,592,102	5.3357	-2.84%
2019-06-11	0	5.630	5.630	5.640	5.460	5.690	11,879,542	66,428,383	5.5918	5.439	5.439	5.448	5.274	5.497	12,297,545	5.4018	1.62%
2019-06-10	0	5.540	5.530	5.540	5.500	5.630	10,913,625	60,727,987	5.5644	5.352	5.342	5.352	5.313	5.439	11,297,640	5.3753	0.73%
2019-06-06	0	5.500	5.500	5.510	5.420	5.630	12,736,000	70,124,493	5.5060	5.313	5.313	5.323	5.236	5.439	13,184,139	5.3189	0.36%
2019-06-05	0	5.480	5.470	5.480	5.460	5.790	18,885,500	104,809,374	5.5497	5.294	5.284	5.294	5.274	5.593	19,550,020	5.3611	-3.18%
2019-06-04	0	5.660	5.660	5.670	5.640	5.900	9,728,345	55,575,448	5.7127	5.468	5.468	5.477	5.448	5.699	10,070,654	5.5186	-3.08%
2019-06-03	0	5.840	5.830	5.840	5.800	5.960	3,896,500	22,850,106	5.8643	5.641	5.632	5.641	5.603	5.757	4,033,605	5.6649	-1.02%
2019-05-31	0	5.900	5.890	5.900	5.870	6.010	6,979,809	41,480,000	5.9429	5.699	5.690	5.699	5.670	5.806	7,225,406	5.7409	0.68%
2019-05-30	0	5.860	5.850	5.860	5.810	5.910	6,080,500	35,553,462	5.8471	5.661	5.651	5.661	5.613	5.709	6,294,453	5.6484	0.34%
2019-05-29	0	5.840	5.840	5.850	5.820	5.980	10,606,782	62,357,745	5.8790	5.641	5.641	5.651	5.622	5.777	10,980,000	5.6792	-2.83%
2019-05-28	0	6.010	6.010	6.020	5.880	6.150	16,130,501	97,346,540	6.0349	5.806	5.806	5.815	5.680	5.941	16,698,081	5.8298	1.52%
2019-05-27	0	5.920	5.920	5.940	5.790	6.000	13,317,000	78,293,837	5.8792	5.719	5.719	5.738	5.593	5.796	13,785,582	5.6794	-0.84%
2019-05-24	0	5.970	5.970	5.990	5.970	6.100	9,753,000	58,681,300	6.0167	5.767	5.767	5.786	5.767	5.893	10,096,177	5.8122	0.00%
2019-05-23	0	5.970	5.970	5.980	5.820	6.130	18,724,898	112,186,617	5.9913	5.767	5.767	5.777	5.622	5.922	19,383,767	5.7877	1.02%
2019-05-22	0	5.910	5.900	5.910	5.870	6.190	28,405,400	169,877,722	5.9805	5.709	5.699	5.709	5.670	5.980	29,404,894	5.7772	-3.75%
2019-05-21	0	6.140	6.140	6.150	6.110	6.260	10,176,850	62,704,828	6.1615	5.931	5.931	5.941	5.902	6.047	10,534,940	5.9521	-0.49%
2019-05-20	0	6.170	6.140	6.170	6.100	6.580	26,406,847	164,299,486	6.2219	5.960	5.931	5.960	5.893	6.356	27,336,019	6.0104	-5.22%
2019-05-17	0	6.510	6.500	6.510	6.460	6.900	13,318,857	88,072,483	6.6126	6.289	6.279	6.289	6.240	6.665	13,787,505	6.3878	-4.55%
2019-05-16	0	6.820	6.820	6.830	6.780	6.960	6,701,136	45,912,501	6.8515	6.588	6.588	6.598	6.550	6.723	6,936,927	6.6186	-0.15%
2019-05-15	0	6.830	6.830	6.840	6.750	6.890	8,753,262	59,622,188	6.8114	6.598	6.598	6.608	6.521	6.656	9,061,261	6.5799	1.79%
2019-05-14	0	6.710	6.710	6.750	6.610	6.800	11,249,327	75,617,293	6.7219	6.482	6.482	6.521	6.385	6.569	11,645,154	6.4935	-3.03%
2019-05-10	0	6.920	6.920	6.950	6.730	7.030	14,396,833	99,574,132	6.9164	6.685	6.685	6.714	6.501	6.791	14,903,411	6.6813	2.67%
2019-05-09	0	6.740	6.730	6.740	6.680	6.950	14,967,747	101,324,890	6.7695	6.511	6.501	6.511	6.453	6.714	15,494,414	6.5394	-2.18%
2019-05-08	0	6.890	6.890	6.900	6.850	7.200	15,854,862	111,371,934	7.0245	6.656	6.656	6.665	6.617	6.955	16,412,743	6.7857	-4.70%
2019-05-07	0	7.230	7.210	7.230	7.090	7.330	10,759,467	77,464,730	7.1997	6.984	6.965	6.984	6.849	7.081	11,138,058	6.9550	1.54%
2019-05-06	0	7.120	7.100	7.120	7.040	7.300	21,685,923	155,200,369	7.1567	6.878	6.859	6.878	6.801	7.052	22,448,981	6.9135	-4.56%
2019-05-03	0	7.460	7.450	7.460	7.050	7.480	7,143,000	52,369,765	7.3316	7.206	7.197	7.206	6.810	7.226	7,394,339	7.0824	4.92%
2019-05-02	0	7.110	7.110	7.120	6.980	7.170	4,515,930	31,993,195	7.0845	6.868	6.868	6.878	6.743	6.926	4,674,831	6.8437	0.14%
2019-04-30	0	7.100	7.100	7.110	6.960	7.120	4,816,000	34,088,292	7.0781	6.859	6.859	6.868	6.723	6.878	4,985,459	6.8375	0.00%
2019-04-29	0	7.100	7.090	7.100	6.930	7.210	6,564,945	46,281,245	7.0498	6.859	6.849	6.859	6.694	6.965	6,795,944	6.8101	0.14%
2019-04-26	0	7.090	7.060	7.090	6.940	7.190	11,549,061	81,820,076	7.0846	6.849	6.820	6.849	6.704	6.946	11,955,435	6.8438	1.58%
2019-04-25	0	6.980	6.980	6.990	6.940	7.150	7,436,194	52,395,582	7.0460	6.743	6.743	6.752	6.704	6.907	7,697,850	6.8065	-1.69%
2019-04-24	0	7.100	7.070	7.100	7.000	7.150	6,303,788	44,640,100	7.0815	6.859	6.830	6.859	6.762	6.907	6,525,598	6.8408	0.85%
2019-04-23	0	7.040	7.040	7.050	7.010	7.140	11,386,371	80,437,092	7.0643	6.801	6.801	6.810	6.772	6.897	11,787,021	6.8242	-1.81%
2019-04-18	0	7.170	7.130	7.170	7.020	7.220	8,275,000	59,046,315	7.1355	6.926	6.888	6.926	6.781	6.975	8,566,170	6.8930	0.00%
2019-04-17	0	7.170	7.170	7.180	7.040	7.270	11,610,500	82,864,677	7.1370	6.926	6.926	6.936	6.801	7.023	12,019,036	6.8945	-0.83%
2019-04-16	0	7.230	7.220	7.230	7.150	7.280	9,503,561	68,514,233	7.2093	6.984	6.975	6.984	6.907	7.033	9,837,961	6.9643	0.28%
2019-04-15	0	7.210	7.210	7.220	7.170	7.700	24,687,500	181,216,665	7.3404	6.965	6.965	6.975	6.926	7.438	25,556,173	7.0909	-4.76%
2019-04-12	0	7.570	7.550	7.570	7.450	7.580	6,686,100	50,289,390	7.5215	7.313	7.293	7.313	7.197	7.322	6,921,362	7.2658	0.53%
2019-04-11	0	7.530	7.530	7.540	7.400	7.900	16,709,900	127,149,769	7.6092	7.274	7.274	7.284	7.148	7.631	17,297,867	7.3506	-1.44%
2019-04-10	0	7.640	7.620	7.640	7.460	7.720	18,901,619	144,056,844	7.6214	7.380	7.361	7.380	7.206	7.458	19,566,706	7.3623	0.00%
2019-04-09	0	7.640	7.640	7.670	7.480	7.760	24,908,000	189,926,730	7.6251	7.380	7.380	7.409	7.226	7.496	25,784,432	7.3659	2.00%
2019-04-08	0	7.490	7.480	7.490	7.270	7.510	33,346,373	247,603,513	7.4252	7.235	7.226	7.235	7.023	7.255	34,519,724	7.1728	2.32%
2019-04-04	0	7.320	7.300	7.320	7.060	7.350	20,228,000	146,073,612	7.2214	7.071	7.052	7.071	6.820	7.100	20,939,758	6.9759	2.66%
2019-04-03	0	7.130	7.100	7.130	7.060	7.270	21,065,354	150,620,218	7.1501	6.888	6.859	6.888	6.820	7.023	21,806,576	6.9071	-0.28%
2019-04-02	0	7.150	7.140	7.150	7.030	7.280	20,654,964	147,933,715	7.1621	6.907	6.897	6.907	6.791	7.033	21,381,745	6.9187	0.28%
2019-04-01	0	7.130	7.120	7.130	6.950	7.310	38,196,884	273,034,401	7.1481	6.888	6.878	6.888	6.714	7.062	39,540,909	6.9051	3.94%
2019-03-29	0	6.860	6.850	6.860	6.400	6.900	62,082,500	413,940,653	6.6676	6.627	6.617	6.627	6.182	6.665	64,266,982	6.4410	14.33%
2019-03-28	0	6.000	6.000	6.020	5.880	6.040	13,922,441	83,299,292	5.9831	5.796	5.796	5.815	5.680	5.835	14,412,327	5.7797	0.84%
2019-03-27	0	5.950	5.950	5.960	5.840	6.010	9,979,519	59,494,829	5.9617	5.748	5.748	5.757	5.641	5.806	10,330,666	5.7591	1.36%
2019-03-26	0	5.870	5.860	5.870	5.820	6.050	12,206,518	72,031,967	5.9011	5.670	5.661	5.670	5.622	5.844	12,636,026	5.7005	-1.68%
2019-03-25	0	5.970	5.950	5.970	5.860	6.060	19,461,500	115,269,615	5.9230	5.767	5.748	5.767	5.661	5.854	20,146,287	5.7216	-2.77%
2019-03-22	0	6.140	6.130	6.140	6.050	6.240	7,690,000	47,051,880	6.1186	5.931	5.922	5.931	5.844	6.028	7,960,586	5.9106	-0.49%
2019-03-21	0	6.170	6.160	6.170	6.040	6.240	13,317,519	82,127,815	6.1669	5.960	5.951	5.960	5.835	6.028	13,786,119	5.9573	2.66%
2019-03-20	0	6.010	6.000	6.010	5.960	6.110	6,645,800	40,049,870	6.0263	5.806	5.796	5.806	5.757	5.902	6,879,644	5.8215	-0.66%
2019-03-19	0	6.050	6.050	6.060	6.030	6.200	12,818,000	78,283,445	6.1073	5.844	5.844	5.854	5.825	5.989	13,269,024	5.8997	0.33%
2019-03-18	0	6.030	6.020	6.030	5.910	6.070	15,687,000	94,330,411	6.0133	5.825	5.815	5.825	5.709	5.864	16,238,975	5.8089	1.86%
2019-03-15	0	5.920	5.920	5.930	5.650	5.960	22,500,804	132,052,260	5.8688	5.719	5.719	5.728	5.458	5.757	23,292,535	5.6693	5.53%
2019-03-14	0	5.610	5.610	5.620	5.600	5.750	10,675,000	60,449,620	5.6627	5.419	5.419	5.429	5.410	5.555	11,050,619	5.4702	-1.58%
2019-03-13	0	5.700	5.700	5.710	5.680	5.900	15,239,683	87,390,961	5.7344	5.506	5.506	5.516	5.487	5.699	15,775,918	5.5395	-1.89%
2019-03-12	0	5.810	5.800	5.810	5.780	6.020	15,551,604	91,316,190	5.8718	5.613	5.603	5.613	5.584	5.815	16,098,815	5.6722	0.52%
2019-03-11	0	5.780	5.780	5.790	5.630	5.820	19,082,912	109,413,616	5.7336	5.584	5.584	5.593	5.439	5.622	19,754,378	5.5387	0.52%
2019-03-08	0	5.750	5.750	5.760	5.710	5.950	17,336,566	101,140,020	5.8339	5.555	5.555	5.564	5.516	5.748	17,946,584	5.6356	-3.85%
2019-03-07	0	5.980	5.980	5.990	5.950	6.200	14,009,950	84,438,924	6.0271	5.777	5.777	5.786	5.748	5.989	14,502,915	5.8222	-3.24%
2019-03-06	0	6.180	6.180	6.190	6.150	6.300	12,065,103	74,731,205	6.1940	5.970	5.970	5.980	5.941	6.086	12,489,635	5.9835	-0.64%
2019-03-05	0	6.220	6.220	6.230	5.990	6.260	12,620,500	77,942,410	6.1759	6.009	6.009	6.018	5.786	6.047	13,064,575	5.9659	2.13%
2019-03-04	0	6.090	6.080	6.090	5.900	6.250	13,787,500	84,196,693	6.1067	5.883	5.873	5.883	5.699	6.038	14,272,638	5.8992	3.22%
2019-03-01	0	5.900	5.900	5.910	5.760	5.900	13,308,500	77,563,867	5.8281	5.699	5.699	5.709	5.564	5.699	13,776,783	5.6300	0.68%
2019-02-28	0	5.860	5.860	5.870	5.840	6.050	10,556,500	62,437,055	5.9146	5.661	5.661	5.670	5.641	5.844	10,927,949	5.7135	-1.84%
2019-02-27	0	5.970	5.950	5.970	5.940	6.080	9,435,000	56,666,029	6.0059	5.767	5.748	5.767	5.738	5.873	9,766,987	5.8018	0.34%
2019-02-26	0	5.950	5.950	5.970	5.780	6.070	17,567,500	105,054,040	5.9800	5.748	5.748	5.767	5.584	5.864	18,185,644	5.7768	1.36%
2019-02-25	0	5.870	5.860	5.870	5.810	5.990	22,703,504	133,593,370	5.8843	5.670	5.661	5.670	5.613	5.786	23,502,367	5.6843	0.51%
2019-02-22	0	5.840	5.840	5.850	5.780	5.920	9,250,175	54,118,686	5.8506	5.641	5.641	5.651	5.584	5.719	9,575,659	5.6517	-0.68%
2019-02-21	0	5.880	5.870	5.880	5.850	6.010	12,554,000	74,013,407	5.8956	5.680	5.670	5.680	5.651	5.806	12,995,735	5.6952	-0.68%
2019-02-20	0	5.920	5.920	5.930	5.820	6.030	10,305,642	60,909,675	5.9103	5.719	5.719	5.728	5.622	5.825	10,668,264	5.7094	0.00%
2019-02-19	0	5.920	5.920	5.940	5.920	6.170	15,808,500	95,079,460	6.0145	5.719	5.719	5.738	5.719	5.960	16,364,750	5.8100	-3.27%
2019-02-18	0	6.120	6.120	6.140	5.990	6.180	6,644,675	40,450,733	6.0877	5.912	5.912	5.931	5.786	5.970	6,878,480	5.8808	3.03%
2019-02-15	0	5.940	5.940	5.950	5.920	6.120	5,571,000	33,397,050	5.9948	5.738	5.738	5.748	5.719	5.912	5,767,025	5.7910	-3.26%
2019-02-14	0	6.140	6.130	6.150	6.030	6.200	7,021,505	43,126,939	6.1421	5.931	5.922	5.941	5.825	5.989	7,268,569	5.9333	1.99%
2019-02-13	0	6.020	6.020	6.030	5.890	6.110	8,829,800	53,012,779	6.0038	5.815	5.815	5.825	5.690	5.902	9,140,492	5.7998	0.00%
2019-02-12	0	6.020	6.010	6.020	5.750	6.070	10,340,390	61,606,164	5.9578	5.815	5.806	5.815	5.555	5.864	10,704,235	5.7553	4.33%
2019-02-11	0	5.770	5.770	5.780	5.730	5.850	5,629,407	32,563,760	5.7846	5.574	5.574	5.584	5.535	5.651	5,827,488	5.5880	0.70%
2019-02-08	0	5.730	5.730	5.760	5.640	5.910	6,999,346	40,005,916	5.7157	5.535	5.535	5.564	5.448	5.709	7,245,630	5.5214	-2.72%
2019-02-04	0	5.890	5.880	5.890	5.690	5.910	3,754,000	22,013,405	5.8640	5.690	5.680	5.690	5.497	5.709	3,886,091	5.6647	0.00%
2019-02-01	0	5.890	5.880	5.890	5.750	5.950	6,626,851	38,967,734	5.8803	5.690	5.680	5.690	5.555	5.748	6,860,028	5.6804	1.03%
2019-01-31	0	5.830	5.820	5.830	5.710	5.830	7,480,000	43,346,918	5.7950	5.632	5.622	5.632	5.516	5.632	7,743,197	5.5981	3.55%
2019-01-30	0	5.630	5.630	5.640	5.550	5.720	6,636,000	37,364,033	5.6305	5.439	5.439	5.448	5.361	5.526	6,869,499	5.4391	-0.88%
2019-01-29	0	5.680	5.680	5.690	5.550	5.710	8,301,742	46,841,094	5.6423	5.487	5.487	5.497	5.361	5.516	8,593,853	5.4505	0.71%
2019-01-28	0	5.640	5.630	5.640	5.560	5.880	9,168,000	52,189,657	5.6926	5.448	5.439	5.448	5.371	5.680	9,490,592	5.4991	-2.25%
2019-01-25	0	5.770	5.750	5.770	5.630	5.810	10,859,500	62,415,131	5.7475	5.574	5.555	5.574	5.439	5.613	11,241,611	5.5522	1.76%
2019-01-24	0	5.670	5.660	5.670	5.550	5.690	7,447,510	41,992,485	5.6385	5.477	5.468	5.477	5.361	5.497	7,709,564	5.4468	1.25%
2019-01-23	0	5.600	5.600	5.610	5.460	5.640	9,144,963	50,767,180	5.5514	5.410	5.410	5.419	5.274	5.448	9,466,745	5.3627	-1.06%
2019-01-22	0	5.660	5.640	5.660	5.520	5.670	8,896,500	49,796,465	5.5973	5.468	5.448	5.468	5.332	5.477	9,209,539	5.4071	1.98%
2019-01-21	0	5.550	5.550	5.560	5.520	5.790	11,172,000	62,722,370	5.6142	5.361	5.361	5.371	5.332	5.593	11,565,107	5.4234	-3.14%
2019-01-18	0	5.730	5.720	5.730	5.640	5.830	14,464,261	82,752,340	5.7212	5.535	5.526	5.535	5.448	5.632	14,973,212	5.5267	1.06%
2019-01-17	0	5.670	5.660	5.670	5.480	5.780	17,767,075	100,486,080	5.6557	5.477	5.468	5.477	5.294	5.584	18,392,241	5.4635	2.35%
2019-01-16	0	5.540	5.540	5.550	5.190	5.570	28,931,000	157,251,821	5.4354	5.352	5.352	5.361	5.014	5.381	29,948,988	5.2507	5.93%
2019-01-15	0	5.230	5.220	5.230	5.140	5.260	8,574,000	44,759,810	5.2204	5.052	5.043	5.052	4.965	5.081	8,875,691	5.0430	0.97%
2019-01-14	0	5.180	5.180	5.190	5.110	5.360	9,396,000	48,840,295	5.1980	5.004	5.004	5.014	4.936	5.178	9,726,615	5.0213	-4.25%
2019-01-11	0	5.410	5.390	5.410	5.310	5.480	7,727,529	41,575,142	5.3801	5.226	5.207	5.226	5.130	5.294	7,999,436	5.1973	-1.28%
2019-01-10	0	5.480	5.460	5.480	5.280	5.550	15,577,784	84,685,308	5.4363	5.294	5.274	5.294	5.101	5.361	16,125,916	5.2515	3.20%
2019-01-09	0	5.310	5.300	5.310	5.270	5.430	7,134,732	38,240,172	5.3597	5.130	5.120	5.130	5.091	5.245	7,385,780	5.1775	1.72%
2019-01-08	0	5.220	5.210	5.220	5.110	5.320	12,454,375	64,917,903	5.2125	5.043	5.033	5.043	4.936	5.139	12,892,604	5.0353	-0.76%
2019-01-07	0	5.260	5.260	5.270	5.120	5.280	6,624,500	34,673,940	5.2342	5.081	5.081	5.091	4.946	5.101	6,857,595	5.0563	0.38%
2019-01-04	0	5.240	5.230	5.240	4.880	5.280	11,841,205	60,638,364	5.1210	5.062	5.052	5.062	4.714	5.101	12,257,859	4.9469	4.59%
2019-01-03	0	5.010	4.990	5.010	4.900	5.270	12,201,500	61,194,996	5.0154	4.840	4.820	4.840	4.733	5.091	12,630,831	4.8449	-5.11%
2019-01-02	0	5.280	5.260	5.280	5.180	5.440	5,794,378	30,485,043	5.2611	5.101	5.081	5.101	5.004	5.255	5,998,263	5.0823	-3.12%
2018-12-31	0	5.450	5.450	5.460	5.230	5.490	4,380,564	23,721,841	5.4152	5.265	5.265	5.274	5.052	5.303	4,534,702	5.2312	5.42%
2018-12-28	0	5.170	5.150	5.170	5.010	5.220	1,952,000	10,022,970	5.1347	4.994	4.975	4.994	4.840	5.043	2,020,685	4.9602	1.97%
2018-12-27	0	5.070	5.060	5.070	4.940	5.380	5,221,393	26,478,947	5.0712	4.898	4.888	4.898	4.772	5.197	5,405,117	4.8989	-3.06%
2018-12-24	0	5.230	5.220	5.230	5.060	5.340	3,436,849	18,006,180	5.2392	5.052	5.043	5.052	4.888	5.158	3,557,781	5.0611	0.19%
2018-12-21	0	5.220	5.220	5.230	4.970	5.290	10,137,783	52,060,850	5.1353	5.043	5.043	5.052	4.801	5.110	10,494,499	4.9608	1.56%
2018-12-20	0	5.140	5.140	5.160	4.980	5.200	11,009,500	55,830,287	5.0711	4.965	4.965	4.985	4.811	5.023	11,396,889	4.8987	-0.39%
2018-12-19	0	5.160	5.150	5.160	5.160	5.370	7,893,935	41,226,838	5.2226	4.985	4.975	4.985	4.985	5.187	8,171,697	5.0451	-1.90%
2018-12-18	0	5.260	5.260	5.270	5.220	5.440	4,840,443	25,690,518	5.3075	5.081	5.081	5.091	5.043	5.255	5,010,763	5.1271	-0.38%
2018-12-17	0	5.280	5.280	5.290	5.180	5.350	6,609,780	34,810,948	5.2666	5.101	5.101	5.110	5.004	5.168	6,842,357	5.0876	-1.12%
2018-12-14	0	5.340	5.340	5.350	5.320	5.600	5,346,500	28,863,020	5.3985	5.158	5.158	5.168	5.139	5.410	5,534,626	5.2150	-4.13%
2018-12-13	0	5.570	5.550	5.570	5.430	5.640	6,471,652	36,043,944	5.5695	5.381	5.361	5.381	5.245	5.448	6,699,369	5.3802	0.91%
2018-12-12	0	5.520	5.520	5.540	5.380	5.680	12,507,000	68,673,385	5.4908	5.332	5.332	5.352	5.197	5.487	12,947,081	5.3042	-0.90%
2018-12-11	0	5.570	5.570	5.580	5.300	5.620	12,892,630	70,195,216	5.4446	5.381	5.381	5.390	5.120	5.429	13,346,280	5.2595	3.53%
2018-12-10	0	5.380	5.370	5.380	5.300	5.570	16,249,280	87,622,430	5.3924	5.197	5.187	5.197	5.120	5.381	16,821,040	5.2091	-3.93%
2018-12-07	0	5.600	5.590	5.600	5.500	5.970	26,994,748	151,428,380	5.6095	5.410	5.400	5.410	5.313	5.767	27,944,606	5.4189	-5.08%
2018-12-06	0	5.900	5.890	5.900	5.890	6.540	25,947,190	158,930,183	6.1251	5.699	5.690	5.699	5.690	6.318	26,860,188	5.9169	-10.74%
2018-12-05	0	6.610	6.570	6.610	6.510	6.660	5,318,500	35,002,238	6.5812	6.385	6.347	6.385	6.289	6.434	5,505,641	6.3575	-1.34%
2018-12-04	0	6.700	6.680	6.700	6.350	6.810	14,913,194	99,532,939	6.6742	6.472	6.453	6.472	6.134	6.579	15,437,941	6.4473	4.04%
2018-12-03	0	6.440	6.430	6.440	6.350	6.510	8,698,000	55,929,656	6.4302	6.221	6.211	6.221	6.134	6.289	9,004,054	6.2116	3.21%
2018-11-30	0	6.240	6.210	6.240	6.160	6.360	7,943,648	49,704,725	6.2572	6.028	5.999	6.028	5.951	6.144	8,223,159	6.0445	-0.16%
2018-11-29	0	6.250	6.240	6.250	6.210	6.570	10,332,223	66,160,281	6.4033	6.038	6.028	6.038	5.999	6.347	10,695,781	6.1856	-3.40%
2018-11-28	0	6.470	6.450	6.470	6.310	6.480	6,590,249	42,287,123	6.4166	6.250	6.231	6.250	6.096	6.260	6,822,139	6.1985	1.89%
2018-11-27	0	6.350	6.350	6.390	6.350	6.480	3,832,048	24,503,623	6.3944	6.134	6.134	6.173	6.134	6.260	3,966,885	6.1770	-0.78%
2018-11-26	0	6.400	6.380	6.400	6.320	6.520	5,977,500	38,392,135	6.4228	6.182	6.163	6.182	6.105	6.298	6,187,829	6.2045	0.63%
2018-11-23	0	6.360	6.350	6.360	6.300	6.480	5,762,000	36,599,665	6.3519	6.144	6.134	6.144	6.086	6.260	5,964,746	6.1360	-1.55%
2018-11-22	0	6.460	6.430	6.460	6.250	6.470	8,303,658	53,321,619	6.4215	6.240	6.211	6.240	6.038	6.250	8,595,837	6.2032	2.38%
2018-11-21	0	6.310	6.300	6.310	6.130	6.370	9,723,274	61,291,562	6.3036	6.096	6.086	6.096	5.922	6.153	10,065,405	6.0893	0.96%
2018-11-20	0	6.250	6.250	6.260	6.230	6.390	9,450,781	59,375,000	6.2825	6.038	6.038	6.047	6.018	6.173	9,783,323	6.0690	-3.10%
2018-11-19	0	6.450	6.410	6.450	6.290	6.570	11,537,500	74,310,560	6.4408	6.231	6.192	6.231	6.076	6.347	11,943,467	6.2219	2.06%
2018-11-16	0	6.320	6.310	6.320	6.230	6.400	9,541,754	60,258,146	6.3152	6.105	6.096	6.105	6.018	6.182	9,877,497	6.1005	-0.78%
2018-11-15	0	6.370	6.360	6.370	6.180	6.410	10,295,000	64,728,762	6.2874	6.153	6.144	6.153	5.970	6.192	10,657,248	6.0737	-0.93%
2018-11-14	0	6.430	6.420	6.430	6.330	6.580	11,197,500	72,215,040	6.4492	6.211	6.202	6.211	6.115	6.356	11,591,504	6.2300	0.78%
2018-11-13	0	6.380	6.370	6.380	6.000	6.380	9,258,000	58,065,915	6.2720	6.163	6.153	6.163	5.796	6.163	9,583,759	6.0588	3.07%
2018-11-12	0	6.190	6.180	6.190	6.070	6.210	2,962,500	18,219,535	6.1501	5.980	5.970	5.980	5.864	5.999	3,066,741	5.9410	1.64%
2018-11-09	0	6.090	6.090	6.100	6.060	6.220	5,599,500	34,293,970	6.1245	5.883	5.883	5.893	5.854	6.009	5,796,528	5.9163	-1.62%
2018-11-08	0	6.190	6.190	6.200	6.130	6.430	7,580,203	47,501,446	6.2665	5.980	5.980	5.989	5.922	6.211	7,846,926	6.0535	-1.28%
2018-11-07	0	6.270	6.260	6.270	6.200	6.440	7,166,500	45,281,362	6.3185	6.057	6.047	6.057	5.989	6.221	7,418,666	6.1037	-0.32%
2018-11-06	0	6.290	6.270	6.290	6.120	6.320	6,376,000	39,599,045	6.2106	6.076	6.057	6.076	5.912	6.105	6,600,351	5.9995	1.13%
2018-11-05	0	6.220	6.210	6.220	6.120	6.360	6,976,300	43,415,188	6.2232	6.009	5.999	6.009	5.912	6.144	7,221,773	6.0117	-3.27%
2018-11-02	0	6.430	6.400	6.430	6.220	6.450	16,262,406	102,918,758	6.3286	6.211	6.182	6.211	6.009	6.231	16,834,627	6.1135	6.63%
2018-11-01	0	6.030	6.030	6.040	5.910	6.190	12,623,500	76,571,260	6.0658	5.825	5.825	5.835	5.709	5.980	13,067,680	5.8596	-0.33%
2018-10-31	0	6.050	6.030	6.050	5.750	6.050	9,258,500	55,220,467	5.9643	5.844	5.825	5.844	5.555	5.844	9,584,277	5.7616	3.60%
2018-10-30	0	5.840	5.830	5.840	5.600	5.850	7,262,500	41,888,072	5.7677	5.641	5.632	5.641	5.410	5.651	7,518,044	5.5717	2.82%
2018-10-29	0	5.680	5.680	5.690	5.610	5.860	7,065,598	40,168,822	5.6851	5.487	5.487	5.497	5.419	5.661	7,314,214	5.4919	-1.39%
2018-10-26	0	5.760	5.750	5.760	5.630	6.050	11,215,500	65,054,385	5.8004	5.564	5.555	5.564	5.439	5.844	11,610,137	5.6032	-3.36%
2018-10-25	0	5.960	5.960	5.970	5.790	5.980	6,170,651	36,430,095	5.9038	5.757	5.757	5.767	5.593	5.777	6,387,776	5.7031	-1.97%
2018-10-24	0	6.080	6.070	6.080	6.040	6.260	4,348,002	26,660,536	6.1317	5.873	5.864	5.873	5.835	6.047	4,500,994	5.9233	-0.65%
2018-10-23	0	6.120	6.120	6.130	6.070	6.430	7,487,788	46,642,174	6.2291	5.912	5.912	5.922	5.864	6.211	7,751,259	6.0174	-5.12%
2018-10-22	0	6.450	6.440	6.450	6.020	6.460	13,579,500	86,094,935	6.3401	6.231	6.221	6.231	5.815	6.240	14,057,319	6.1246	7.14%
2018-10-19	0	6.020	6.020	6.030	5.800	6.140	11,332,000	68,089,462	6.0086	5.815	5.815	5.825	5.603	5.931	11,730,736	5.8044	0.50%
2018-10-18	0	5.990	5.990	6.000	5.880	6.100	7,947,000	47,643,710	5.9952	5.786	5.786	5.796	5.680	5.893	8,226,629	5.7914	-0.33%
2018-10-16	0	6.010	5.980	6.010	5.910	6.080	6,819,070	40,892,057	5.9967	5.806	5.777	5.806	5.709	5.873	7,059,011	5.7929	1.69%
2018-10-15	0	5.910	5.890	5.910	5.860	6.130	9,532,290	57,257,197	6.0067	5.709	5.690	5.709	5.661	5.922	9,867,700	5.8025	-1.50%
2018-10-12	0	6.000	5.990	6.000	5.640	6.010	17,763,500	103,674,715	5.8364	5.796	5.786	5.796	5.448	5.806	18,388,540	5.6380	4.53%
2018-10-11	0	5.740	5.720	5.740	5.550	5.880	24,911,500	141,809,676	5.6925	5.545	5.526	5.545	5.361	5.680	25,788,055	5.4990	-5.44%
2018-10-10	0	6.070	6.070	6.080	6.050	6.300	8,387,623	51,707,839	6.1648	5.864	5.864	5.873	5.844	6.086	8,682,756	5.9552	-1.78%
2018-10-09	0	6.180	6.120	6.180	6.020	6.190	9,912,318	60,678,686	6.1215	5.970	5.912	5.970	5.815	5.980	10,261,100	5.9135	1.64%
2018-10-08	0	6.080	6.070	6.080	6.030	6.420	14,209,333	88,014,154	6.1941	5.873	5.864	5.873	5.825	6.202	14,709,313	5.9836	-3.49%
2018-10-05	0	6.300	6.280	6.300	6.180	6.440	10,128,500	63,512,820	6.2707	6.086	6.067	6.086	5.970	6.221	10,484,889	6.0576	-1.72%
2018-10-04	0	6.410	6.390	6.410	6.370	6.620	7,024,500	45,216,777	6.4370	6.192	6.173	6.192	6.153	6.395	7,271,669	6.2182	-3.46%
2018-10-03	0	6.640	6.630	6.640	6.600	6.900	7,851,500	52,823,240	6.7278	6.414	6.405	6.414	6.376	6.665	8,127,769	6.4991	-3.07%
2018-10-02	0	6.850	6.830	6.850	6.810	7.020	8,296,206	57,018,897	6.8729	6.617	6.598	6.617	6.579	6.781	8,588,123	6.6393	-2.42%
2018-09-28	0	7.020	7.010	7.020	6.790	7.020	10,598,000	73,570,662	6.9419	6.781	6.772	6.781	6.559	6.781	10,970,909	6.7060	2.03%
2018-09-27	0	6.880	6.840	6.880	6.760	7.010	6,873,600	47,229,755	6.8712	6.646	6.608	6.646	6.530	6.772	7,115,460	6.6376	-1.85%
2018-09-26	0	7.010	7.000	7.010	6.810	7.090	15,114,500	105,901,022	7.0066	6.772	6.762	6.772	6.579	6.849	15,646,330	6.7684	2.94%
2018-09-24	0	6.810	6.800	6.810	6.760	6.970	6,418,000	43,909,207	6.8416	6.579	6.569	6.579	6.530	6.733	6,643,829	6.6090	-2.71%
2018-09-21	0	7.000	7.000	7.010	6.750	7.050	19,814,087	137,291,870	6.9290	6.762	6.762	6.772	6.521	6.810	20,511,281	6.6935	2.64%
2018-09-20	0	6.820	6.790	6.820	6.630	6.940	8,822,410	59,637,271	6.7597	6.588	6.559	6.588	6.405	6.704	9,132,842	6.5300	0.74%
2018-09-19	0	6.770	6.750	6.770	6.580	6.900	15,238,445	102,999,315	6.7592	6.540	6.521	6.540	6.356	6.665	15,774,637	6.5294	1.96%
2018-09-18	0	6.640	6.620	6.640	6.380	6.680	14,904,919	97,328,313	6.5299	6.414	6.395	6.414	6.163	6.453	15,429,375	6.3080	3.43%
2018-09-17	0	6.420	6.400	6.420	6.340	6.610	5,739,500	36,842,917	6.4192	6.202	6.182	6.202	6.124	6.385	5,941,454	6.2010	-2.43%
2018-09-14	0	6.580	6.570	6.580	6.410	6.630	17,686,520	115,367,229	6.5229	6.356	6.347	6.356	6.192	6.405	18,308,851	6.3012	3.46%
2018-09-13	0	6.360	6.350	6.360	6.090	6.580	28,435,494	178,379,593	6.2731	6.144	6.134	6.144	5.883	6.356	29,436,047	6.0599	0.47%
2018-09-12	0	6.330	6.320	6.330	6.260	6.930	39,721,500	257,577,695	6.4846	6.115	6.105	6.115	6.047	6.694	41,119,171	6.2642	-6.64%
2018-09-11	0	6.780	6.780	6.790	6.690	6.920	19,708,299	134,929,226	6.8463	6.550	6.550	6.559	6.463	6.685	20,401,770	6.6136	0.74%
2018-09-10	0	6.730	6.720	6.730	6.680	6.940	22,036,000	149,920,110	6.8034	6.501	6.492	6.501	6.453	6.704	22,811,376	6.5722	-1.75%
2018-09-07	0	6.850	6.850	6.860	6.610	6.910	33,813,000	229,268,574	6.7805	6.617	6.617	6.627	6.385	6.675	35,002,770	6.5500	3.95%
2018-09-06	0	6.590	6.570	6.590	6.440	6.880	35,161,358	231,731,535	6.5905	6.366	6.347	6.366	6.221	6.646	36,398,572	6.3665	-2.36%
2018-09-05	0	6.800	6.780	6.800	6.720	7.030	28,848,196	197,678,920	6.8524	6.520	6.500	6.520	6.443	6.740	30,088,938	6.5698	-1.45%
2018-09-04	0	6.900	6.900	6.910	6.780	7.210	188,615,500	1,325,527,630	7.0277	6.615	6.615	6.625	6.500	6.913	196,727,728	6.7379	-7.51%
2018-09-03	0	7.460	7.460	7.470	7.230	7.570	13,120,491	96,541,314	7.3581	7.152	7.152	7.162	6.932	7.258	13,684,795	7.0546	0.95%
2018-08-31	0	7.390	7.380	7.390	7.320	7.580	13,910,082	103,693,108	7.4545	7.085	7.076	7.085	7.018	7.267	14,508,345	7.1471	-1.47%
2018-08-30	0	7.500	7.500	7.510	7.480	7.850	17,819,754	136,851,483	7.6798	7.191	7.191	7.200	7.172	7.526	18,586,170	7.3631	-1.83%
2018-08-29	0	7.640	7.630	7.640	7.410	7.640	9,169,500	69,130,865	7.5392	7.325	7.315	7.325	7.104	7.325	9,563,874	7.2283	3.24%
2018-08-28	0	7.400	7.390	7.400	7.360	7.790	13,764,000	103,106,425	7.4910	7.095	7.085	7.095	7.057	7.469	14,355,981	7.1821	-3.39%
2018-08-27	0	7.660	7.660	7.670	7.610	7.930	32,760,686	252,679,589	7.7129	7.344	7.344	7.354	7.296	7.603	34,169,701	7.3948	2.54%
2018-08-24	0	7.470	7.460	7.470	7.190	7.560	17,884,700	132,631,793	7.4159	7.162	7.152	7.162	6.894	7.248	18,653,909	7.1101	2.61%
2018-08-23	0	7.280	7.280	7.290	7.050	7.340	8,970,347	64,955,085	7.2411	6.980	6.980	6.989	6.759	7.037	9,356,156	6.9425	2.68%
2018-08-22	0	7.090	7.090	7.100	7.040	7.310	8,175,204	58,495,021	7.1552	6.798	6.798	6.807	6.750	7.009	8,526,814	6.8601	-2.21%
2018-08-21	0	7.250	7.240	7.250	6.790	7.260	14,073,500	100,076,572	7.1110	6.951	6.941	6.951	6.510	6.961	14,678,792	6.8178	6.93%
2018-08-20	0	6.780	6.770	6.780	6.660	6.970	17,759,500	120,678,555	6.7952	6.500	6.491	6.500	6.385	6.683	18,523,324	6.5150	0.59%
2018-08-17	0	6.740	6.730	6.740	6.610	7.180	18,168,500	122,433,215	6.7388	6.462	6.452	6.462	6.337	6.884	18,949,915	6.4609	-3.02%
2018-08-16	0	6.950	6.930	6.950	6.490	7.120	17,176,076	118,537,120	6.9013	6.663	6.644	6.663	6.222	6.826	17,914,808	6.6167	3.73%
2018-08-15	0	6.700	6.700	6.710	6.660	7.120	17,545,115	119,029,820	6.7842	6.424	6.424	6.433	6.385	6.826	18,299,719	6.5045	-5.23%
2018-08-14	0	7.070	7.060	7.070	6.950	7.280	12,557,500	88,958,502	7.0841	6.778	6.769	6.778	6.663	6.980	13,097,590	6.7920	-1.53%
2018-08-13	0	7.180	7.170	7.180	7.140	7.350	7,734,000	56,059,995	7.2485	6.884	6.874	6.884	6.846	7.047	8,066,634	6.9496	-2.58%
2018-08-10	0	7.370	7.330	7.370	7.280	7.530	7,955,500	58,791,855	7.3901	7.066	7.028	7.066	6.980	7.219	8,297,661	7.0854	-1.73%
2018-08-09	0	7.500	7.490	7.500	7.160	7.580	14,147,732	105,480,450	7.4556	7.191	7.181	7.191	6.865	7.267	14,756,217	7.1482	3.45%
2018-08-08	0	7.250	7.240	7.250	7.130	7.360	10,476,804	75,695,684	7.2251	6.951	6.941	6.951	6.836	7.057	10,927,404	6.9271	0.97%
2018-08-07	0	7.180	7.170	7.180	6.720	7.230	20,250,500	141,849,425	7.0047	6.884	6.874	6.884	6.443	6.932	21,121,461	6.7159	4.66%
2018-08-06	0	6.860	6.850	6.860	6.820	7.280	23,872,000	167,413,485	7.0130	6.577	6.568	6.577	6.539	6.980	24,898,719	6.7238	-3.65%
2018-08-03	0	7.120	7.110	7.120	7.050	7.500	25,034,000	180,795,550	7.2220	6.826	6.817	6.826	6.759	7.191	26,110,696	6.9242	-4.17%
2018-08-02	0	7.430	7.420	7.430	7.310	7.890	24,465,500	182,825,695	7.4728	7.124	7.114	7.124	7.009	7.565	25,517,745	7.1646	-4.87%
2018-08-01	0	7.810	7.800	7.810	7.720	7.960	15,273,000	119,746,555	7.8404	7.488	7.478	7.488	7.402	7.632	15,929,882	7.5171	2.36%
2018-07-31	0	7.630	7.620	7.630	7.600	8.050	25,114,500	194,432,855	7.7419	7.315	7.306	7.315	7.287	7.718	26,194,658	7.4226	-4.62%
2018-07-30	0	8.000	7.990	8.000	7.910	8.360	16,470,526	132,390,324	8.0380	7.670	7.661	7.670	7.584	8.015	17,178,912	7.7066	-4.08%
2018-07-27	0	8.340	8.330	8.340	8.120	8.460	5,060,000	41,909,765	8.2826	7.996	7.987	7.996	7.785	8.111	5,277,627	7.9410	-0.60%
2018-07-26	0	8.390	8.380	8.390	8.270	8.510	5,216,600	43,650,419	8.3676	8.044	8.034	8.044	7.929	8.159	5,440,963	8.0226	-0.24%
2018-07-25	0	8.410	8.410	8.430	8.390	8.570	6,973,436	59,035,886	8.4658	8.063	8.063	8.082	8.044	8.217	7,273,359	8.1167	0.12%
2018-07-24	0	8.400	8.360	8.400	8.300	8.540	12,844,284	107,858,196	8.3974	8.054	8.015	8.054	7.958	8.188	13,396,708	8.0511	0.24%
2018-07-23	0	8.380	8.380	8.390	8.350	8.560	15,674,274	131,692,588	8.4018	8.034	8.034	8.044	8.006	8.207	16,348,414	8.0554	-2.56%
2018-07-20	0	8.600	8.580	8.600	8.330	8.610	10,485,774	89,065,472	8.4939	8.245	8.226	8.245	7.987	8.255	10,936,760	8.1437	2.14%
2018-07-19	0	8.420	8.410	8.420	8.410	8.750	10,739,000	91,491,737	8.5196	8.073	8.063	8.073	8.063	8.389	11,200,877	8.1683	-2.21%
2018-07-18	0	8.610	8.610	8.620	8.600	8.800	13,056,500	113,539,682	8.6960	8.255	8.255	8.265	8.245	8.437	13,618,051	8.3374	1.18%
2018-07-17	0	8.510	8.500	8.510	8.450	8.790	13,244,274	113,249,700	8.5508	8.159	8.149	8.159	8.102	8.428	13,813,901	8.1982	-2.18%
2018-07-16	0	8.700	8.690	8.700	8.660	8.880	11,369,500	99,708,275	8.7698	8.341	8.332	8.341	8.303	8.514	11,858,495	8.4082	-1.14%
2018-07-13	0	8.800	8.790	8.800	8.650	8.810	19,226,601	168,333,110	8.7552	8.437	8.428	8.437	8.293	8.447	20,053,524	8.3942	1.50%
2018-07-12	0	8.670	8.670	8.690	8.310	8.730	22,922,698	197,801,673	8.6291	8.312	8.312	8.332	7.967	8.370	23,908,588	8.2732	3.96%
2018-07-11	0	8.340	8.340	8.350	7.920	8.420	17,464,000	144,578,405	8.2787	7.996	7.996	8.006	7.593	8.073	18,215,115	7.9373	0.97%
2018-07-10	0	8.260	8.250	8.260	8.230	8.510	14,872,000	123,626,535	8.3127	7.919	7.910	7.919	7.891	8.159	15,511,635	7.9699	-1.67%
2018-07-09	0	8.400	8.390	8.400	8.100	8.400	18,789,500	155,481,822	8.2749	8.054	8.044	8.054	7.766	8.054	19,597,624	7.9337	4.09%
2018-07-06	0	8.070	8.060	8.080	7.620	8.140	24,455,819	194,005,525	7.9329	7.737	7.728	7.747	7.306	7.804	25,507,648	7.6058	4.67%
2018-07-05	0	7.710	7.700	7.710	7.480	7.960	19,941,869	154,277,723	7.7364	7.392	7.382	7.392	7.172	7.632	20,799,556	7.4174	0.78%
2018-07-04	0	7.650	7.640	7.650	7.640	7.940	13,326,432	103,656,356	7.7783	7.335	7.325	7.335	7.325	7.613	13,899,593	7.4575	-3.41%
2018-07-03	0	7.920	7.900	7.920	7.560	7.980	22,982,805	178,557,096	7.7692	7.593	7.574	7.593	7.248	7.651	23,971,280	7.4488	-1.61%
2018-06-29	0	8.050	8.030	8.050	7.730	8.090	21,778,500	173,372,270	7.9607	7.718	7.699	7.718	7.411	7.756	22,715,179	7.6324	4.82%
2018-06-28	0	7.680	7.680	7.690	7.550	8.130	30,681,016	239,984,840	7.8219	7.363	7.363	7.373	7.239	7.795	32,000,586	7.4994	-3.03%
2018-06-27	0	7.920	7.920	7.930	7.830	8.600	33,984,642	277,828,489	8.1751	7.593	7.593	7.603	7.507	8.245	35,446,299	7.8380	-5.94%
2018-06-26	0	8.420	8.420	8.440	8.190	8.600	34,911,684	293,788,454	8.4152	8.073	8.073	8.092	7.852	8.245	36,413,212	8.0682	2.93%
2018-06-25	0	8.180	8.170	8.180	8.170	8.440	16,160,500	134,224,625	8.3057	7.843	7.833	7.843	7.833	8.092	16,855,552	7.9632	-0.73%
2018-06-22	0	8.240	8.240	8.260	8.150	8.350	19,379,338	159,475,268	8.2291	7.900	7.900	7.919	7.814	8.006	20,212,830	7.8898	-0.48%
2018-06-21	0	8.280	8.270	8.280	8.280	8.700	21,375,250	181,088,828	8.4719	7.939	7.929	7.939	7.939	8.341	22,294,585	8.1225	-1.78%
2018-06-20	0	8.430	8.420	8.430	8.230	8.600	16,639,112	139,725,885	8.3974	8.082	8.073	8.082	7.891	8.245	17,354,749	8.0512	2.68%
2018-06-19	0	8.210	8.210	8.230	8.150	8.700	34,062,500	283,791,631	8.3315	7.871	7.871	7.891	7.814	8.341	35,527,506	7.9879	-6.81%
2018-06-15	0	8.810	8.800	8.810	8.550	8.930	30,860,480	271,130,639	8.7857	8.447	8.437	8.447	8.197	8.562	32,187,769	8.4234	2.92%
2018-06-14	0	8.560	8.550	8.560	8.510	8.650	10,561,000	90,356,287	8.5557	8.207	8.197	8.207	8.159	8.293	11,015,222	8.2029	-0.65%
2018-06-13	0	8.670	8.630	8.670	8.550	8.880	16,636,440	143,886,672	8.6489	8.261	8.223	8.261	8.146	8.461	17,460,714	8.2406	-1.48%
2018-06-12	0	8.800	8.790	8.800	8.630	8.880	33,267,000	291,865,487	8.7734	8.385	8.375	8.385	8.223	8.461	34,915,257	8.3593	2.56%
2018-06-11	0	8.580	8.570	8.580	8.280	8.690	31,140,092	265,299,915	8.5196	8.175	8.165	8.175	7.889	8.280	32,682,968	8.1174	4.89%
2018-06-08	0	8.180	8.160	8.180	8.020	8.270	21,871,500	178,060,142	8.1412	7.794	7.775	7.794	7.641	7.880	22,955,152	7.7569	0.49%
2018-06-07	0	8.140	8.130	8.140	8.060	8.480	46,499,341	380,826,794	8.1899	7.756	7.746	7.756	7.680	8.080	48,803,211	7.8033	-2.86%
2018-06-06	0	8.380	8.380	8.410	8.370	8.690	20,254,000	171,256,490	8.4554	7.984	7.984	8.013	7.975	8.280	21,257,511	8.0563	-2.90%
2018-06-05	0	8.630	8.620	8.630	8.250	8.650	28,928,000	245,643,522	8.4915	8.223	8.213	8.223	7.861	8.242	30,361,275	8.0907	0.94%
2018-06-04	0	8.550	8.550	8.560	8.420	8.630	21,184,600	181,192,140	8.5530	8.146	8.146	8.156	8.023	8.223	22,234,219	8.1492	2.40%
2018-06-01	0	8.350	8.350	8.360	8.270	8.640	43,975,603	371,382,010	8.4452	7.956	7.956	7.965	7.880	8.232	46,154,432	8.0465	-3.02%
2018-05-31	0	8.610	8.600	8.610	8.400	8.840	116,666,334	1,001,969,067	8.5883	8.204	8.194	8.204	8.003	8.423	122,446,720	8.1829	-0.46%
2018-05-30	0	8.650	8.640	8.650	8.410	8.700	37,887,297	325,120,045	8.5812	8.242	8.232	8.242	8.013	8.289	39,764,473	8.1761	-0.46%
2018-05-29	0	8.690	8.680	8.690	8.670	9.370	52,141,000	472,364,601	9.0594	8.280	8.270	8.280	8.261	8.928	54,724,394	8.6317	-3.98%
2018-05-28	0	9.050	9.040	9.050	8.830	9.280	37,335,100	338,658,530	9.0708	8.623	8.613	8.623	8.413	8.842	39,184,916	8.6426	-0.66%
2018-05-25	0	9.110	9.100	9.110	9.070	9.600	46,761,100	435,354,814	9.3102	8.680	8.670	8.680	8.642	9.147	49,077,940	8.8707	-5.69%
2018-05-24	0	9.660	9.630	9.660	9.450	9.690	13,675,000	130,772,965	9.5629	9.204	9.175	9.204	9.004	9.233	14,352,546	9.1115	1.36%
2018-05-23	0	9.530	9.520	9.530	9.450	9.800	15,742,500	151,637,859	9.6324	9.080	9.071	9.080	9.004	9.337	16,522,483	9.1777	-0.31%
2018-05-21	0	9.560	9.550	9.560	9.440	9.860	23,506,066	226,762,450	9.6470	9.109	9.099	9.109	8.994	9.395	24,670,705	9.1916	-1.34%
2018-05-18	0	9.690	9.680	9.690	9.300	9.690	24,784,000	236,394,855	9.5382	9.233	9.223	9.233	8.861	9.233	26,011,956	9.0879	3.09%
2018-05-17	0	9.400	9.380	9.400	9.330	9.610	15,793,000	148,621,885	9.4106	8.956	8.937	8.956	8.890	9.156	16,575,485	8.9664	-1.05%
2018-05-16	0	9.500	9.490	9.500	9.330	9.720	29,973,902	285,456,994	9.5235	9.052	9.042	9.052	8.890	9.261	31,458,998	9.0739	0.42%
2018-05-15	0	9.460	9.460	9.470	8.950	9.520	43,316,740	403,352,483	9.3117	9.013	9.013	9.023	8.527	9.071	45,462,924	8.8721	6.17%
2018-05-14	0	8.910	8.910	8.920	8.830	9.030	18,794,000	168,106,047	8.9447	8.489	8.489	8.499	8.413	8.604	19,725,173	8.5224	0.79%
2018-05-11	0	8.840	8.840	8.850	8.780	9.260	22,343,000	201,027,780	8.9973	8.423	8.423	8.432	8.366	8.823	23,450,013	8.5726	-1.23%
2018-05-10	0	8.950	8.950	8.960	8.900	9.080	14,343,000	129,149,154	9.0043	8.527	8.527	8.537	8.480	8.651	15,053,643	8.5793	0.45%
2018-05-09	0	8.910	8.910	8.920	8.850	9.240	31,445,000	283,014,485	9.0003	8.489	8.489	8.499	8.432	8.804	33,002,984	8.5754	-3.57%
2018-05-08	0	9.240	9.230	9.240	9.130	9.760	49,729,500	470,122,732	9.4536	8.804	8.794	8.804	8.699	9.299	52,193,413	9.0073	2.33%
2018-05-07	0	9.030	9.030	9.040	8.860	9.250	28,560,000	259,878,655	9.0994	8.604	8.604	8.613	8.442	8.813	29,975,042	8.6698	1.92%
2018-05-04	0	8.860	8.850	8.860	8.680	9.080	21,295,500	188,982,027	8.8743	8.442	8.432	8.442	8.270	8.651	22,350,613	8.4553	1.84%
2018-05-03	0	8.700	8.690	8.700	8.610	9.000	21,090,940	185,231,368	8.7825	8.289	8.280	8.289	8.204	8.575	22,135,918	8.3679	-1.58%
2018-05-02	0	8.840	8.840	8.850	8.440	8.870	34,020,500	297,026,480	8.7308	8.423	8.423	8.432	8.042	8.451	35,706,090	8.3187	5.49%
2018-04-30	0	8.380	8.350	8.380	8.260	8.430	6,690,800	55,863,423	8.3493	7.984	7.956	7.984	7.870	8.032	7,022,304	7.9551	0.48%
2018-04-27	0	8.340	8.330	8.340	8.250	8.440	5,497,000	45,884,322	8.3472	7.946	7.937	7.946	7.861	8.042	5,769,356	7.9531	0.97%
2018-04-26	0	8.260	8.250	8.260	8.150	8.680	12,903,015	107,665,576	8.3442	7.870	7.861	7.870	7.765	8.270	13,542,312	7.9503	-2.94%
2018-04-25	0	8.510	8.510	8.520	8.240	8.600	25,654,000	217,130,628	8.4638	8.108	8.108	8.118	7.851	8.194	26,925,061	8.0643	1.31%
2018-04-24	0	8.400	8.400	8.410	8.130	8.450	23,235,071	194,337,306	8.3640	8.003	8.003	8.013	7.746	8.051	24,386,283	7.9691	3.83%
2018-04-23	0	8.090	8.090	8.100	8.020	8.340	20,235,115	164,127,648	8.1110	7.708	7.708	7.718	7.641	7.946	21,237,690	7.7281	-1.46%
2018-04-20	0	8.210	8.200	8.210	8.130	8.500	22,449,900	186,375,872	8.3019	7.822	7.813	7.822	7.746	8.099	23,562,210	7.9099	-2.15%
2018-04-19	0	8.390	8.380	8.390	8.160	8.580	38,991,200	326,134,522	8.3643	7.994	7.984	7.994	7.775	8.175	40,923,070	7.9695	1.82%
2018-04-18	0	8.240	8.240	8.260	8.020	8.530	39,870,500	328,483,421	8.2388	7.851	7.851	7.870	7.641	8.127	41,845,936	7.8498	-1.32%
2018-04-17	0	8.350	8.340	8.350	8.250	8.790	30,840,372	261,901,111	8.4922	7.956	7.946	7.956	7.861	8.375	32,368,398	8.0913	-3.47%
2018-04-16	0	8.650	8.650	8.660	8.610	8.950	31,750,050	277,014,954	8.7249	8.242	8.242	8.251	8.204	8.527	33,323,148	8.3130	-0.92%
2018-04-13	0	8.730	8.730	8.740	8.570	9.270	43,923,297	386,098,821	8.7903	8.318	8.318	8.327	8.165	8.832	46,099,534	8.3753	-2.68%
2018-04-12	0	8.970	8.970	8.990	8.880	9.340	40,885,500	369,437,186	9.0359	8.547	8.547	8.566	8.461	8.899	42,911,225	8.6093	1.24%
2018-04-11	0	8.860	8.850	8.860	8.820	9.300	36,224,296	325,954,698	8.9982	8.442	8.432	8.442	8.404	8.861	38,019,076	8.5735	-3.38%
2018-04-10	0	9.170	9.170	9.180	9.050	9.750	68,308,500	637,050,605	9.3261	8.737	8.737	8.747	8.623	9.290	71,692,934	8.8858	-0.43%
2018-04-09	0	9.210	9.200	9.210	8.580	9.260	66,967,453	600,872,269	8.9726	8.775	8.766	8.775	8.175	8.823	70,285,443	8.5490	5.26%
2018-04-06	0	8.750	8.740	8.750	8.660	8.920	36,789,559	323,078,575	8.7818	8.337	8.327	8.337	8.251	8.499	38,612,346	8.3672	1.16%
2018-04-04	0	8.650	8.650	8.660	8.210	8.870	57,857,031	499,449,854	8.6325	8.242	8.242	8.251	7.822	8.451	60,723,633	8.2250	6.79%
2018-04-03	0	8.100	8.100	8.110	7.500	8.390	56,499,927	454,542,139	8.0450	7.718	7.718	7.727	7.146	7.994	59,299,290	7.6652	7.86%
2018-03-29	0	7.510	7.500	7.510	7.460	7.840	38,473,000	293,400,167	7.6261	7.155	7.146	7.155	7.108	7.470	40,379,195	7.2661	-1.96%
2018-03-28	0	7.660	7.660	7.680	7.610	7.920	69,501,304	538,489,934	7.7479	7.298	7.298	7.317	7.251	7.546	72,944,837	7.3822	-0.78%
2018-03-27	0	7.720	7.720	7.730	7.520	7.850	65,677,000	503,136,242	7.6608	7.356	7.356	7.365	7.165	7.479	68,931,053	7.2991	6.78%
2018-03-26	0	7.230	7.230	7.260	7.030	7.370	29,447,542	212,571,048	7.2186	6.889	6.889	6.917	6.698	7.022	30,906,559	6.8779	1.40%
2018-03-23	0	7.130	7.120	7.130	7.020	7.520	62,711,000	453,280,732	7.2281	6.793	6.784	6.793	6.689	7.165	65,818,098	6.8869	-5.44%
2018-03-22	0	7.540	7.540	7.550	7.500	7.860	33,304,500	254,929,280	7.6545	7.184	7.184	7.194	7.146	7.489	34,954,615	7.2932	0.40%
2018-03-21	0	7.510	7.510	7.520	7.500	8.100	56,315,296	438,487,672	7.7863	7.155	7.155	7.165	7.146	7.718	59,105,511	7.4187	-5.42%
2018-03-20	0	7.940	7.930	7.940	6.980	7.980	86,928,000	664,428,375	7.6434	7.565	7.556	7.565	6.650	7.603	91,234,961	7.2826	11.99%
2018-03-19	0	7.090	7.070	7.090	6.850	7.180	22,915,011	161,554,695	7.0502	6.755	6.736	6.755	6.527	6.841	24,050,365	6.7173	3.65%
2018-03-16	0	6.840	6.840	6.860	6.840	6.990	10,270,609	70,771,155	6.8906	6.517	6.517	6.536	6.517	6.660	10,779,480	6.5654	-1.01%
2018-03-15	0	6.910	6.900	6.910	6.770	6.980	9,305,000	64,248,795	6.9048	6.584	6.574	6.584	6.450	6.650	9,766,028	6.5788	0.73%
2018-03-14	0	6.860	6.860	6.870	6.760	6.910	9,560,000	65,346,710	6.8354	6.536	6.536	6.546	6.441	6.584	10,033,663	6.5127	-0.58%
2018-03-13	0	6.900	6.890	6.900	6.860	7.140	14,849,500	103,796,625	6.9899	6.574	6.565	6.574	6.536	6.803	15,585,238	6.6599	-2.82%
2018-03-12	0	7.100	7.090	7.100	6.870	7.110	22,143,132	155,248,213	7.0111	6.765	6.755	6.765	6.546	6.774	23,240,242	6.6801	2.16%
2018-03-09	0	6.950	6.940	6.950	6.870	7.070	13,265,005	92,240,239	6.9537	6.622	6.612	6.622	6.546	6.736	13,922,237	6.6254	0.43%
2018-03-08	0	6.920	6.910	6.920	6.480	6.990	29,560,500	201,974,946	6.8326	6.593	6.584	6.593	6.174	6.660	31,025,113	6.5100	6.96%
2018-03-07	0	6.470	6.470	6.480	6.360	6.620	16,755,500	108,360,897	6.4672	6.165	6.165	6.174	6.060	6.307	17,585,673	6.1619	-1.82%
2018-03-06	0	6.590	6.580	6.590	6.360	6.590	22,151,000	143,472,495	6.4770	6.279	6.269	6.279	6.060	6.279	23,248,500	6.1713	4.11%
2018-03-05	0	6.330	6.320	6.330	6.320	6.700	22,133,000	142,814,491	6.4526	6.031	6.022	6.031	6.022	6.384	23,229,608	6.1480	-5.10%
2018-03-02	0	6.670	6.670	6.690	6.660	6.770	10,441,322	70,001,143	6.7042	6.355	6.355	6.374	6.346	6.450	10,958,651	6.3878	-2.20%
2018-03-01	0	6.820	6.810	6.820	6.690	6.880	9,815,000	66,655,114	6.7911	6.498	6.489	6.498	6.374	6.555	10,301,297	6.4706	0.59%
2018-02-28	0	6.780	6.780	6.810	6.670	6.910	11,753,500	79,494,835	6.7635	6.460	6.460	6.489	6.355	6.584	12,335,842	6.4442	-0.88%
2018-02-27	0	6.840	6.840	6.850	6.800	7.100	12,774,362	88,440,729	6.9233	6.517	6.517	6.527	6.479	6.765	13,407,284	6.5965	-0.87%
2018-02-26	0	6.900	6.900	6.920	6.880	7.070	12,344,000	86,081,435	6.9735	6.574	6.574	6.593	6.555	6.736	12,955,600	6.6443	0.15%
2018-02-23	0	6.890	6.890	6.900	6.870	7.120	14,637,300	101,779,025	6.9534	6.565	6.565	6.574	6.546	6.784	15,362,524	6.6251	-1.29%
2018-02-22	0	6.980	6.980	7.000	6.980	7.360	30,197,806	216,075,677	7.1553	6.650	6.650	6.670	6.650	7.013	31,693,996	6.8176	-0.29%
2018-02-21	0	7.000	6.970	7.000	6.900	7.090	8,475,000	59,232,590	6.9891	6.670	6.641	6.670	6.574	6.755	8,894,905	6.6592	0.57%
2018-02-20	0	6.960	6.940	6.960	6.680	7.120	17,263,500	119,766,205	6.9375	6.631	6.612	6.631	6.365	6.784	18,118,843	6.6100	4.66%
2018-02-15	0	6.650	6.630	6.650	6.530	6.710	4,244,000	28,228,345	6.6514	6.336	6.317	6.336	6.222	6.393	4,454,275	6.3374	1.84%
2018-02-14	0	6.530	6.500	6.530	6.420	6.560	6,705,500	43,298,237	6.4571	6.222	6.193	6.222	6.117	6.250	7,037,733	6.1523	1.24%
2018-02-13	0	6.450	6.450	6.470	6.420	6.750	8,584,700	56,628,920	6.5965	6.146	6.146	6.165	6.117	6.431	9,010,040	6.2851	-0.92%
2018-02-12	0	6.510	6.500	6.510	6.220	6.560	18,011,700	115,553,633	6.4155	6.203	6.193	6.203	5.926	6.250	18,904,113	6.1126	3.99%
2018-02-09	0	6.260	6.260	6.270	6.030	6.430	28,662,700	177,329,040	6.1868	5.964	5.964	5.974	5.745	6.126	30,082,831	5.8947	-2.19%
2018-02-08	0	6.400	6.390	6.400	6.180	6.460	14,287,500	90,747,920	6.3516	6.098	6.088	6.098	5.888	6.155	14,995,393	6.0517	3.56%
2018-02-07	0	6.180	6.180	6.190	6.090	6.480	24,903,500	156,524,025	6.2852	5.888	5.888	5.898	5.803	6.174	26,137,376	5.9885	0.98%
2018-02-06	0	6.120	6.110	6.120	5.980	6.280	38,383,500	234,995,540	6.1223	5.831	5.822	5.831	5.698	5.984	40,285,261	5.8333	-5.85%
2018-02-05	0	6.500	6.490	6.500	6.200	6.540	14,608,152	93,858,560	6.4251	6.193	6.184	6.193	5.907	6.231	15,331,932	6.1218	-1.37%
2018-02-02	0	6.590	6.570	6.590	6.470	6.740	17,352,500	114,703,010	6.6102	6.279	6.260	6.279	6.165	6.422	18,212,252	6.2981	-0.45%
2018-02-01	0	6.620	6.610	6.620	6.610	7.030	18,816,296	127,235,258	6.7620	6.307	6.298	6.307	6.298	6.698	19,748,574	6.4428	-5.29%
2018-01-31	0	6.990	6.980	6.990	6.900	7.030	10,279,700	71,600,490	6.9652	6.660	6.650	6.660	6.574	6.698	10,789,021	6.6364	-0.85%
2018-01-30	0	7.050	7.030	7.050	6.900	7.130	11,063,000	77,885,405	7.0402	6.717	6.698	6.717	6.574	6.793	11,611,131	6.7078	-0.28%
2018-01-29	0	7.070	7.060	7.070	6.970	7.340	23,940,000	171,402,877	7.1597	6.736	6.727	6.736	6.641	6.993	25,126,138	6.8217	-0.84%
2018-01-26	0	7.130	7.110	7.130	7.010	7.170	16,496,700	116,979,207	7.0911	6.793	6.774	6.793	6.679	6.832	17,314,051	6.7563	1.71%
2018-01-25	0	7.010	7.000	7.010	6.930	7.220	15,018,500	106,198,840	7.0712	6.679	6.670	6.679	6.603	6.879	15,762,611	6.7374	-1.54%
2018-01-24	0	7.120	7.120	7.140	7.040	7.400	41,118,632	296,496,186	7.2108	6.784	6.784	6.803	6.708	7.051	43,155,908	6.8703	4.71%
2018-01-23	0	6.800	6.780	6.800	6.650	6.820	18,380,000	123,905,440	6.7413	6.479	6.460	6.479	6.336	6.498	19,290,661	6.4231	1.04%
2018-01-22	0	6.730	6.710	6.730	6.620	6.830	17,998,000	120,299,272	6.6840	6.412	6.393	6.412	6.307	6.508	18,889,734	6.3685	-0.44%
2018-01-19	0	6.760	6.750	6.760	6.610	6.870	13,088,500	88,544,465	6.7651	6.441	6.431	6.441	6.298	6.546	13,736,987	6.4457	1.81%
2018-01-18	0	6.640	6.640	6.660	6.620	6.900	21,670,000	146,165,105	6.7450	6.327	6.327	6.346	6.307	6.574	22,743,668	6.4266	-1.78%
2018-01-17	0	6.760	6.760	6.770	6.600	6.910	29,096,000	194,997,025	6.7018	6.441	6.441	6.450	6.288	6.584	30,537,599	6.3855	-2.73%
2018-01-16	0	6.950	6.940	6.950	6.830	7.140	27,434,000	190,777,790	6.9541	6.622	6.612	6.622	6.508	6.803	28,793,253	6.6258	0.72%
2018-01-15	0	6.900	6.890	6.900	6.800	7.370	27,913,500	196,063,885	7.0240	6.574	6.565	6.574	6.479	7.022	29,296,511	6.6924	-4.17%
2018-01-12	0	7.200	7.190	7.200	6.950	7.290	25,332,500	181,476,845	7.1638	6.860	6.851	6.860	6.622	6.946	26,587,632	6.8256	4.20%
2018-01-11	0	6.910	6.910	6.920	6.850	7.000	22,764,000	157,483,378	6.9181	6.584	6.584	6.593	6.527	6.670	23,891,872	6.5915	0.14%
2018-01-10	0	6.900	6.880	6.900	6.810	7.060	17,963,000	124,313,450	6.9205	6.574	6.555	6.574	6.489	6.727	18,853,000	6.5938	-1.43%
2018-01-09	0	7.000	6.990	7.000	6.900	7.250	48,297,550	341,486,214	7.0705	6.670	6.660	6.670	6.574	6.908	50,690,515	6.7367	2.19%
2018-01-08	0	6.850	6.840	6.850	6.350	6.850	32,158,000	210,945,765	6.5597	6.527	6.517	6.527	6.050	6.527	33,751,310	6.2500	7.87%
2018-01-05	0	6.350	6.340	6.350	6.300	6.540	17,955,500	114,649,985	6.3852	6.050	6.041	6.050	6.003	6.231	18,845,129	6.0838	-1.55%
2018-01-04	0	6.450	6.450	6.460	6.220	6.470	25,317,500	161,669,120	6.3857	6.146	6.146	6.155	5.926	6.165	26,571,889	6.0842	1.74%
2018-01-03	0	6.340	6.340	6.350	6.100	6.550	49,088,028	313,692,515	6.3904	6.041	6.041	6.050	5.812	6.241	51,520,158	6.0887	3.93%
2018-01-02	0	6.100	6.090	6.100	6.050	6.280	15,046,000	92,093,770	6.1208	5.812	5.803	5.812	5.764	5.984	15,791,474	5.8319	-1.13%
2017-12-29	0	6.170	6.160	6.170	5.990	6.280	18,608,000	113,801,565	6.1157	5.879	5.869	5.879	5.707	5.984	19,529,958	5.8270	0.00%
2017-12-28	0	6.170	6.160	6.170	6.030	6.240	11,340,000	69,243,785	6.1062	5.879	5.869	5.879	5.745	5.945	11,901,855	5.8179	0.65%
2017-12-27	0	6.130	6.130	6.140	5.980	6.370	29,248,016	181,036,265	6.1897	5.841	5.841	5.850	5.698	6.069	30,697,147	5.8975	-2.08%
2017-12-22	0	6.260	6.250	6.260	5.880	6.290	38,997,374	240,817,448	6.1752	5.964	5.955	5.964	5.602	5.993	40,929,550	5.8837	5.92%
2017-12-21	0	5.910	5.910	5.920	5.860	6.030	27,738,000	165,145,850	5.9538	5.631	5.631	5.641	5.583	5.745	29,112,315	5.6727	0.51%
2017-12-20	0	5.880	5.870	5.880	5.450	5.880	52,935,500	304,726,735	5.7566	5.602	5.593	5.602	5.193	5.602	55,558,258	5.4848	9.91%
2017-12-19	0	5.350	5.340	5.350	5.290	5.500	14,649,000	78,650,555	5.3690	5.097	5.088	5.097	5.040	5.240	15,374,804	5.1155	0.19%
2017-12-18	0	5.340	5.340	5.350	5.320	5.590	15,178,152	82,807,224	5.4557	5.088	5.088	5.097	5.069	5.326	15,930,173	5.1981	-1.84%
2017-12-15	0	5.440	5.430	5.440	5.160	5.460	33,634,954	179,155,334	5.3265	5.183	5.174	5.183	4.916	5.202	35,301,442	5.0750	4.62%
2017-12-14	0	5.200	5.180	5.200	4.980	5.240	27,060,107	140,010,047	5.1740	4.955	4.935	4.955	4.745	4.993	28,400,835	4.9298	4.00%
2017-12-13	0	5.000	4.990	5.000	4.950	5.100	6,534,440	32,766,552	5.0144	4.764	4.754	4.764	4.716	4.859	6,858,197	4.7777	-0.40%
2017-12-12	0	5.020	5.010	5.020	4.980	5.120	4,332,000	21,847,450	5.0433	4.783	4.773	4.783	4.745	4.878	4,546,635	4.8052	-1.18%
2017-12-11	0	5.080	5.070	5.080	4.940	5.120	7,028,000	35,567,200	5.0608	4.840	4.831	4.840	4.707	4.878	7,376,211	4.8219	2.63%
2017-12-08	0	4.950	4.950	4.970	4.900	4.990	5,211,060	25,821,270	4.9551	4.716	4.716	4.735	4.669	4.754	5,469,249	4.7212	0.81%
2017-12-07	0	4.910	4.900	4.910	4.800	5.060	14,118,500	69,028,010	4.8892	4.678	4.669	4.678	4.573	4.821	14,818,019	4.6584	-1.80%
2017-12-06	0	5.000	4.940	5.000	4.850	5.140	15,910,200	79,049,358	4.9685	4.764	4.707	4.764	4.621	4.897	16,698,492	4.7339	-0.79%
2017-12-05	0	5.040	5.020	5.040	5.000	5.070	10,688,319	53,817,877	5.0352	4.802	4.783	4.802	4.764	4.831	11,217,886	4.7975	0.00%
2017-12-04	0	5.040	5.040	5.060	5.040	5.150	7,068,000	35,884,195	5.0770	4.802	4.802	4.821	4.802	4.907	7,418,193	4.8373	-2.33%
2017-12-01	0	5.160	5.140	5.160	5.060	5.200	8,300,000	42,530,545	5.1242	4.916	4.897	4.916	4.821	4.955	8,711,234	4.8823	-0.19%
2017-11-30	0	5.170	5.130	5.170	5.090	5.230	7,714,500	39,662,627	5.1413	4.926	4.888	4.926	4.850	4.983	8,096,725	4.8986	-0.39%
2017-11-29	0	5.190	5.190	5.200	5.100	5.310	10,875,776	56,626,210	5.2066	4.945	4.945	4.955	4.859	5.059	11,414,630	4.9608	0.78%
2017-11-28	0	5.150	5.150	5.160	5.020	5.150	6,615,500	33,625,155	5.0828	4.907	4.907	4.916	4.783	4.907	6,943,274	4.8428	1.58%
2017-11-27	0	5.070	5.060	5.070	5.020	5.230	8,671,100	44,020,225	5.0767	4.831	4.821	4.831	4.783	4.983	9,100,721	4.8370	-1.74%
2017-11-24	0	5.160	5.160	5.180	5.090	5.320	27,845,500	144,823,955	5.2010	4.916	4.916	4.935	4.850	5.069	29,225,142	4.9555	3.82%
2017-11-23	0	4.970	4.970	4.990	4.930	5.140	12,220,000	61,463,125	5.0297	4.735	4.735	4.754	4.697	4.897	12,825,456	4.7923	-1.00%
2017-11-22	0	5.020	5.020	5.030	5.000	5.190	23,945,600	121,355,745	5.0680	4.783	4.783	4.793	4.764	4.945	25,132,016	4.8287	-2.33%
2017-11-21	0	5.140	5.130	5.140	5.070	5.340	24,189,018	125,014,700	5.1682	4.897	4.888	4.897	4.831	5.088	25,387,494	4.9243	-3.38%
2017-11-20	0	5.320	5.310	5.320	5.190	5.490	20,283,500	107,358,975	5.2929	5.069	5.059	5.069	4.945	5.231	21,288,472	5.0431	-2.56%
2017-11-17	0	5.460	5.450	5.460	5.410	5.570	17,981,500	98,484,950	5.4770	5.202	5.193	5.202	5.155	5.307	18,872,417	5.2185	-0.36%
2017-11-16	0	5.480	5.470	5.480	5.330	5.530	16,534,780	90,160,462	5.4528	5.221	5.212	5.221	5.078	5.269	17,354,017	5.1954	2.05%
2017-11-15	0	5.370	5.370	5.390	5.370	5.580	14,443,500	78,746,310	5.4520	5.116	5.116	5.136	5.116	5.317	15,159,122	5.1946	-2.54%
2017-11-14	0	5.510	5.500	5.510	5.410	5.550	11,916,000	65,369,577	5.4859	5.250	5.240	5.250	5.155	5.288	12,506,394	5.2269	1.10%
2017-11-13	0	5.450	5.450	5.460	5.400	5.620	13,508,000	74,401,680	5.5080	5.193	5.193	5.202	5.145	5.355	14,177,271	5.2480	-0.55%
2017-11-10	0	5.480	5.480	5.490	5.380	5.510	12,205,500	66,830,820	5.4755	5.221	5.221	5.231	5.126	5.250	12,810,237	5.2170	-0.18%
2017-11-09	0	5.490	5.490	5.500	5.450	5.600	14,784,000	81,754,645	5.5299	5.231	5.231	5.240	5.193	5.336	15,516,493	5.2689	0.55%
2017-11-08	0	5.460	5.460	5.480	5.430	5.660	20,173,800	111,252,449	5.5147	5.202	5.202	5.221	5.174	5.393	21,173,337	5.2544	-0.91%
2017-11-07	0	5.510	5.510	5.530	5.470	5.650	24,198,500	134,003,415	5.5377	5.250	5.250	5.269	5.212	5.383	25,397,446	5.2763	-1.43%
2017-11-06	0	5.590	5.580	5.590	5.200	5.800	43,352,500	237,755,245	5.4842	5.326	5.317	5.326	4.955	5.526	45,500,456	5.2253	7.09%
2017-11-03	0	5.220	5.220	5.230	5.140	5.310	14,938,025	78,076,545	5.2267	4.974	4.974	4.983	4.897	5.059	15,678,149	4.9800	0.97%
2017-11-02	0	5.170	5.170	5.180	5.130	5.280	16,119,000	83,992,040	5.2107	4.926	4.926	4.935	4.888	5.031	16,917,637	4.9648	-0.19%
2017-11-01	0	5.180	5.160	5.180	5.030	5.220	32,425,000	165,264,690	5.0968	4.935	4.916	4.935	4.793	4.974	34,031,539	4.8562	-0.38%
2017-10-31	0	5.200	5.200	5.210	5.180	5.390	18,236,000	95,797,831	5.2532	4.955	4.955	4.964	4.935	5.136	19,139,526	5.0052	-2.07%
2017-10-30	0	5.310	5.270	5.310	5.170	5.390	13,808,006	72,825,815	5.2742	5.059	5.021	5.059	4.926	5.136	14,492,142	5.0252	0.95%
2017-10-27	0	5.260	5.250	5.260	5.160	5.430	18,298,037	96,774,707	5.2888	5.012	5.002	5.012	4.916	5.174	19,204,637	5.0391	-2.41%
2017-10-26	0	5.390	5.380	5.390	5.230	5.540	29,444,100	160,074,213	5.4365	5.136	5.126	5.136	4.983	5.278	30,902,946	5.1799	2.28%
2017-10-25	0	5.270	5.250	5.270	5.240	5.420	16,072,500	85,630,340	5.3278	5.021	5.002	5.021	4.993	5.164	16,868,833	5.0762	-0.75%
2017-10-24	0	5.310	5.310	5.320	5.220	5.510	33,096,000	178,658,040	5.3982	5.059	5.059	5.069	4.974	5.250	34,735,784	5.1433	0.19%
2017-10-23	0	5.300	5.290	5.300	5.030	5.310	33,366,500	174,352,229	5.2254	5.050	5.040	5.050	4.793	5.059	35,019,687	4.9787	4.95%
2017-10-20	0	5.050	5.040	5.050	4.980	5.100	21,536,800	108,236,420	5.0257	4.812	4.802	4.812	4.745	4.859	22,603,869	4.7884	2.02%
2017-10-19	0	4.950	4.950	4.970	4.920	5.200	41,598,400	211,034,067	5.0731	4.716	4.716	4.735	4.688	4.955	43,659,447	4.8336	-0.40%
2017-10-18	0	4.970	4.970	4.980	4.680	5.070	59,923,000	296,160,805	4.9424	4.735	4.735	4.745	4.459	4.831	62,891,963	4.7090	8.75%
2017-10-17	0	4.570	4.570	4.600	4.570	4.660	7,521,952	34,678,240	4.6103	4.354	4.354	4.383	4.354	4.440	7,894,637	4.3926	-1.30%
2017-10-16	0	4.630	4.610	4.630	4.580	4.720	11,154,500	51,590,105	4.6250	4.411	4.392	4.411	4.364	4.497	11,707,164	4.4067	-0.86%
2017-10-13	0	4.670	4.670	4.690	4.660	4.750	10,110,000	47,520,915	4.7004	4.450	4.450	4.469	4.440	4.526	10,610,913	4.4785	-1.68%
2017-10-12	0	4.750	4.670	4.750	4.520	4.750	25,439,000	117,532,740	4.6202	4.526	4.450	4.526	4.307	4.526	26,699,408	4.4021	1.93%
2017-10-11	0	4.660	4.660	4.670	4.620	4.720	18,531,500	86,365,665	4.6605	4.440	4.440	4.450	4.402	4.497	19,449,667	4.4405	-1.06%
2017-10-10	0	4.710	4.700	4.710	4.630	4.750	12,079,500	56,675,625	4.6919	4.488	4.478	4.488	4.411	4.526	12,677,995	4.4704	0.00%
2017-10-09	0	4.710	4.700	4.710	4.630	4.780	25,706,361	121,286,144	4.7181	4.488	4.478	4.488	4.411	4.554	26,980,016	4.4954	-0.21%
2017-10-06	0	4.720	4.710	4.720	4.600	4.750	15,650,200	73,637,274	4.7052	4.497	4.488	4.497	4.383	4.526	16,425,610	4.4831	2.16%
2017-10-04	0	4.620	4.600	4.620	4.550	4.650	6,495,500	29,923,253	4.6068	4.402	4.383	4.402	4.335	4.430	6,817,328	4.3893	1.61%
2017-10-03	0	4.580	4.580	4.590	4.530	4.670	5,978,835	27,562,439	4.6100	4.332	4.332	4.342	4.285	4.417	6,320,606	4.3607	0.44%
2017-09-29	0	4.560	4.500	4.560	4.420	4.560	6,815,033	30,543,759	4.4818	4.313	4.257	4.313	4.181	4.313	7,204,604	4.2395	1.33%
2017-09-28	0	4.500	4.500	4.510	4.340	4.500	4,775,000	20,984,075	4.3946	4.257	4.257	4.266	4.105	4.257	5,047,955	4.1569	1.35%
2017-09-27	0	4.440	4.440	4.450	4.320	4.500	14,742,000	64,655,530	4.3858	4.200	4.200	4.209	4.086	4.257	15,584,703	4.1487	-1.11%
2017-09-26	0	4.490	4.480	4.490	4.390	4.540	11,978,700	53,595,650	4.4742	4.247	4.238	4.247	4.153	4.295	12,663,443	4.2323	2.28%
2017-09-25	0	4.390	4.390	4.400	4.370	4.620	16,367,500	73,025,662	4.4616	4.153	4.153	4.162	4.134	4.370	17,303,122	4.2204	-3.52%
2017-09-22	0	4.550	4.550	4.560	4.320	4.790	43,406,000	197,290,306	4.5452	4.304	4.304	4.313	4.086	4.531	45,887,235	4.2995	5.57%
2017-09-21	0	4.310	4.300	4.310	4.280	4.370	20,235,000	87,307,557	4.3147	4.077	4.067	4.077	4.049	4.134	21,391,702	4.0814	0.00%
2017-09-20	0	4.310	4.300	4.310	4.180	4.350	15,873,227	67,939,063	4.2801	4.077	4.067	4.077	3.954	4.115	16,780,595	4.0487	2.38%
2017-09-19	0	4.210	4.200	4.210	4.170	4.250	14,019,896	59,031,123	4.2105	3.982	3.973	3.982	3.945	4.020	14,821,321	3.9829	-0.71%
2017-09-18	0	4.240	4.230	4.240	4.230	4.310	14,206,660	60,534,772	4.2610	4.011	4.001	4.011	4.001	4.077	15,018,761	4.0306	-1.17%
2017-09-15	0	4.290	4.280	4.290	4.250	4.350	13,972,000	59,867,395	4.2848	4.058	4.049	4.058	4.020	4.115	14,770,687	4.0531	-1.38%
2017-09-14	0	4.350	4.350	4.360	4.280	4.400	9,690,000	42,010,705	4.3355	4.115	4.115	4.124	4.049	4.162	10,243,914	4.1010	0.00%
2017-09-13	0	4.350	4.350	4.360	4.260	4.380	11,968,568	52,055,885	4.3494	4.115	4.115	4.124	4.030	4.143	12,652,732	4.1142	1.64%
2017-09-12	0	4.280	4.260	4.280	4.210	4.320	9,429,500	40,102,385	4.2529	4.049	4.030	4.049	3.982	4.086	9,968,522	4.0229	0.00%
2017-09-11	0	4.280	4.250	4.280	4.210	4.350	12,270,118	52,434,895	4.2734	4.049	4.020	4.049	3.982	4.115	12,971,520	4.0423	-0.93%
2017-09-08	0	4.320	4.270	4.320	4.210	4.350	18,862,266	80,374,207	4.2611	4.086	4.039	4.086	3.982	4.115	19,940,498	4.0307	2.86%
2017-09-07	0	4.200	4.200	4.210	4.180	4.270	23,340,782	99,032,934	4.2429	3.973	3.973	3.982	3.954	4.039	24,675,021	4.0135	0.72%
2017-09-06	0	4.170	4.160	4.170	4.130	4.230	22,025,000	91,862,387	4.1708	3.945	3.935	3.945	3.907	4.001	23,284,024	3.9453	-1.42%
2017-09-05	0	4.230	4.220	4.230	4.110	4.290	23,172,500	97,732,860	4.2176	4.001	3.992	4.001	3.888	4.058	24,497,119	3.9896	2.67%
2017-09-04	0	4.120	4.120	4.140	3.970	4.120	29,215,635	117,529,369	4.0228	3.897	3.897	3.916	3.755	3.897	30,885,701	3.8053	2.49%
2017-09-01	0	4.020	4.010	4.020	3.960	4.070	18,411,000	73,883,752	4.0130	3.803	3.793	3.803	3.746	3.850	19,463,436	3.7960	1.52%
2017-08-31	0	3.960	3.950	3.960	3.950	4.050	19,125,770	76,344,535	3.9917	3.746	3.736	3.746	3.736	3.831	20,219,064	3.7759	-1.74%
2017-08-30	0	4.030	4.020	4.030	3.990	4.080	23,845,000	96,196,210	4.0342	3.812	3.803	3.812	3.774	3.859	25,208,062	3.8161	0.75%
2017-08-29	0	4.000	3.990	4.000	3.980	4.200	55,316,000	224,230,580	4.0536	3.784	3.774	3.784	3.765	3.973	58,478,052	3.8344	-7.83%
2017-08-28	0	4.340	4.330	4.340	4.290	4.370	8,605,135	37,344,469	4.3398	4.105	4.096	4.105	4.058	4.134	9,097,034	4.1051	1.17%
2017-08-25	0	4.290	4.290	4.300	4.260	4.360	9,101,500	39,109,067	4.2970	4.058	4.058	4.067	4.030	4.124	9,621,773	4.0646	-1.61%
2017-08-24	0	4.360	4.350	4.360	4.340	4.380	4,258,600	18,557,112	4.3576	4.124	4.115	4.124	4.105	4.143	4,502,036	4.1219	0.00%
2017-08-22	0	4.360	4.350	4.360	4.300	4.400	4,287,000	18,685,275	4.3586	4.124	4.115	4.124	4.067	4.162	4,532,060	4.1229	1.40%
2017-08-21	0	4.300	4.290	4.300	4.300	4.350	4,148,000	17,915,135	4.3190	4.067	4.058	4.067	4.067	4.115	4,385,114	4.0854	-0.46%
2017-08-18	0	4.320	4.310	4.320	4.300	4.370	5,080,500	21,947,565	4.3200	4.086	4.077	4.086	4.067	4.134	5,370,919	4.0864	-0.92%
2017-08-17	0	4.360	4.350	4.360	4.350	4.420	2,951,000	12,916,125	4.3769	4.124	4.115	4.124	4.115	4.181	3,119,689	4.1402	-1.13%
2017-08-16	0	4.410	4.400	4.410	4.310	4.420	3,096,000	13,610,662	4.3962	4.172	4.162	4.172	4.077	4.181	3,272,978	4.1585	1.61%
2017-08-15	0	4.340	4.330	4.340	4.330	4.450	3,745,000	16,349,642	4.3657	4.105	4.096	4.105	4.096	4.209	3,959,077	4.1297	-1.36%
2017-08-14	0	4.400	4.390	4.400	4.380	4.450	3,386,578	14,909,136	4.4024	4.162	4.153	4.162	4.143	4.209	3,580,166	4.1644	0.00%
2017-08-11	0	4.400	4.400	4.410	4.380	4.520	3,234,500	14,306,800	4.4232	4.162	4.162	4.172	4.143	4.276	3,419,395	4.1840	-2.87%
2017-08-10	0	4.530	4.510	4.530	4.480	4.560	5,099,116	23,047,061	4.5198	4.285	4.266	4.285	4.238	4.313	5,390,599	4.2754	-0.66%
2017-08-09	0	4.560	4.550	4.560	4.530	4.620	6,131,431	27,937,975	4.5565	4.313	4.304	4.313	4.285	4.370	6,481,925	4.3101	-1.30%
2017-08-08	0	4.620	4.600	4.620	4.540	4.640	8,652,000	39,736,265	4.5927	4.370	4.351	4.370	4.295	4.389	9,146,578	4.3444	1.76%
2017-08-07	0	4.540	4.540	4.550	4.520	4.650	4,150,000	18,872,750	4.5477	4.295	4.295	4.304	4.276	4.399	4,387,228	4.3017	-1.73%
2017-08-04	0	4.620	4.610	4.620	4.520	4.660	13,334,330	61,309,281	4.5979	4.370	4.361	4.370	4.276	4.408	14,096,566	4.3492	1.32%
2017-08-03	0	4.560	4.550	4.560	4.430	4.580	8,471,022	38,278,197	4.5187	4.313	4.304	4.313	4.190	4.332	8,955,255	4.2744	1.56%
2017-08-02	0	4.490	4.490	4.500	4.390	4.520	6,710,500	30,008,610	4.4719	4.247	4.247	4.257	4.153	4.276	7,094,095	4.2301	2.51%
2017-08-01	0	4.380	4.370	4.380	4.370	4.390	2,789,000	12,210,570	4.3781	4.143	4.134	4.143	4.134	4.153	2,948,429	4.1414	-1.13%
2017-07-31	0	4.430	4.390	4.430	4.330	4.430	6,427,598	28,127,699	4.3761	4.190	4.153	4.190	4.096	4.190	6,795,021	4.1395	1.37%
2017-07-28	0	4.370	4.360	4.370	4.340	4.410	4,439,000	19,425,265	4.3760	4.134	4.124	4.134	4.105	4.172	4,692,748	4.1394	0.23%
2017-07-27	0	4.360	4.360	4.370	4.340	4.480	18,573,956	81,556,093	4.3909	4.124	4.124	4.134	4.105	4.238	19,635,707	4.1535	-3.54%
2017-07-26	0	4.520	4.490	4.520	4.470	4.520	2,569,300	11,555,360	4.4975	4.276	4.247	4.276	4.228	4.276	2,716,170	4.2543	0.67%
2017-07-25	0	4.490	4.490	4.510	4.470	4.570	6,080,000	27,401,765	4.5069	4.247	4.247	4.266	4.228	4.323	6,427,554	4.2632	-0.44%
2017-07-24	0	4.510	4.510	4.520	4.460	4.570	5,450,000	24,506,621	4.4966	4.266	4.266	4.276	4.219	4.323	5,761,541	4.2535	-0.44%
2017-07-21	0	4.530	4.530	4.540	4.530	4.650	10,229,235	46,800,051	4.5751	4.285	4.285	4.295	4.285	4.399	10,813,973	4.3277	-0.66%
2017-07-20	0	4.560	4.550	4.560	4.550	4.630	9,511,000	43,580,870	4.5822	4.313	4.304	4.313	4.304	4.380	10,054,681	4.3344	-1.51%
2017-07-19	0	4.630	4.610	4.630	4.480	4.630	10,943,000	49,948,102	4.5644	4.380	4.361	4.380	4.238	4.380	11,568,539	4.3176	2.89%
2017-07-18	0	4.500	4.500	4.510	4.360	4.550	13,330,230	59,692,489	4.4780	4.257	4.257	4.266	4.124	4.304	14,092,232	4.2358	3.21%
2017-07-17	0	4.360	4.350	4.360	4.280	4.360	11,293,940	48,916,745	4.3312	4.124	4.115	4.124	4.049	4.124	11,939,540	4.0970	0.93%
2017-07-14	0	4.320	4.300	4.320	4.260	4.390	24,151,000	104,511,132	4.3274	4.086	4.067	4.086	4.030	4.153	25,531,554	4.0934	0.70%
2017-07-13	0	4.290	4.280	4.290	4.220	4.310	17,674,018	75,564,954	4.2755	4.058	4.049	4.058	3.992	4.077	18,684,325	4.0443	0.70%
2017-07-12	0	4.260	4.260	4.270	4.240	4.340	8,130,693	34,678,398	4.2651	4.030	4.030	4.039	4.011	4.105	8,595,471	4.0345	-1.62%
2017-07-11	0	4.330	4.320	4.330	4.220	4.340	11,756,500	50,595,297	4.3036	4.096	4.086	4.096	3.992	4.105	12,428,542	4.0709	2.61%
2017-07-10	0	4.220	4.210	4.220	4.210	4.290	4,748,000	20,177,362	4.2497	3.992	3.982	3.992	3.982	4.058	5,019,412	4.0199	-1.40%
2017-07-07	0	4.280	4.270	4.280	4.220	4.290	5,886,000	25,033,324	4.2530	4.049	4.039	4.049	3.992	4.058	6,222,464	4.0231	0.71%
2017-07-06	0	4.250	4.240	4.250	4.130	4.270	18,824,500	79,275,970	4.2113	4.020	4.011	4.020	3.907	4.039	19,900,573	3.9836	1.92%
2017-07-05	0	4.170	4.170	4.190	4.160	4.230	4,464,228	18,671,097	4.1824	3.945	3.945	3.963	3.935	4.001	4,719,419	3.9562	-0.24%
2017-07-04	0	4.180	4.180	4.190	4.150	4.250	12,454,000	52,338,537	4.2025	3.954	3.954	3.963	3.926	4.020	13,165,913	3.9753	-0.71%
2017-07-03	0	4.210	4.200	4.210	4.200	4.280	10,221,500	43,270,275	4.2333	3.982	3.973	3.982	3.973	4.049	10,805,796	4.0044	-1.64%
2017-06-30	0	4.280	4.280	4.290	4.190	4.310	5,867,000	25,055,830	4.2706	4.049	4.049	4.058	3.963	4.077	6,202,378	4.0397	1.42%
2017-06-29	0	4.220	4.210	4.220	4.180	4.240	5,629,000	23,653,495	4.2021	3.992	3.982	3.992	3.954	4.011	5,950,773	3.9749	1.20%
2017-06-28	0	4.170	4.170	4.220	4.170	4.290	16,742,948	70,849,164	4.2316	3.945	3.945	3.992	3.945	4.058	17,700,032	4.0028	-1.18%
2017-06-27	0	4.220	4.220	4.230	4.220	4.350	15,661,000	66,843,240	4.2681	3.992	3.992	4.001	3.992	4.115	16,556,236	4.0373	-2.54%
2017-06-26	0	4.330	4.330	4.340	4.270	4.390	10,508,000	45,369,330	4.3176	4.096	4.096	4.105	4.039	4.153	11,108,673	4.0841	-0.46%
2017-06-23	0	4.350	4.350	4.370	4.350	4.440	4,513,500	19,805,367	4.3880	4.115	4.115	4.134	4.115	4.200	4,771,507	4.1508	-1.36%
2017-06-22	0	4.410	4.400	4.410	4.390	4.480	6,284,952	27,931,973	4.4443	4.172	4.162	4.172	4.153	4.238	6,644,221	4.2039	-1.34%
2017-06-21	0	4.470	4.450	4.470	4.320	4.470	9,214,500	40,833,760	4.4315	4.228	4.209	4.228	4.086	4.228	9,741,232	4.1918	3.00%
2017-06-20	0	4.340	4.340	4.350	4.300	4.450	7,008,900	30,603,808	4.3664	4.105	4.105	4.115	4.067	4.209	7,409,553	4.1303	0.93%
2017-06-19	0	4.300	4.300	4.310	4.200	4.580	33,782,000	147,312,090	4.3607	4.067	4.067	4.077	3.973	4.332	35,713,095	4.1249	-4.44%
2017-06-16	0	4.500	4.490	4.500	4.470	4.510	6,347,000	28,507,772	4.4915	4.257	4.247	4.257	4.228	4.266	6,709,816	4.2487	-0.22%
2017-06-15	0	4.510	4.500	4.510	4.440	4.520	7,001,000	31,426,787	4.4889	4.266	4.257	4.266	4.200	4.276	7,401,201	4.2462	1.33%
2017-06-14	0	4.490	4.490	4.500	4.470	4.520	8,313,500	37,386,700	4.4971	4.210	4.210	4.220	4.192	4.238	8,865,736	4.2170	-0.22%
2017-06-13	0	4.500	4.500	4.510	4.470	4.540	9,360,134	42,142,766	4.5024	4.220	4.220	4.229	4.192	4.257	9,981,894	4.2219	0.22%
2017-06-12	0	4.490	4.480	4.490	4.470	4.560	13,396,500	60,166,515	4.4912	4.210	4.201	4.210	4.192	4.276	14,286,381	4.2115	-1.32%
2017-06-09	0	4.550	4.540	4.550	4.520	4.600	10,096,800	45,941,451	4.5501	4.267	4.257	4.267	4.238	4.313	10,767,494	4.2667	-0.87%
2017-06-08	0	4.590	4.580	4.590	4.580	4.630	10,995,100	50,566,615	4.5990	4.304	4.295	4.304	4.295	4.342	11,725,465	4.3125	-1.08%
2017-06-07	0	4.640	4.630	4.640	4.610	4.650	2,429,000	11,242,495	4.6284	4.351	4.342	4.351	4.323	4.360	2,590,350	4.3401	0.65%
2017-06-06	0	4.610	4.610	4.620	4.590	4.670	7,036,500	32,484,690	4.6166	4.323	4.323	4.332	4.304	4.379	7,503,909	4.3290	-0.86%
2017-06-05	0	4.650	4.640	4.650	4.620	4.670	4,160,780	19,315,200	4.6422	4.360	4.351	4.360	4.332	4.379	4,437,165	4.3530	-0.21%
2017-06-02	0	4.660	4.640	4.660	4.600	4.670	4,306,160	19,969,612	4.6375	4.370	4.351	4.370	4.313	4.379	4,592,203	4.3486	0.22%
2017-06-01	0	4.650	4.640	4.650	4.630	4.700	4,829,000	22,489,051	4.6571	4.360	4.351	4.360	4.342	4.407	5,149,773	4.3670	-0.85%
2017-05-31	0	4.690	4.640	4.690	4.620	4.690	6,353,000	29,613,587	4.6614	4.398	4.351	4.398	4.332	4.398	6,775,007	4.3710	0.86%
2017-05-29	0	4.650	4.650	4.660	4.600	4.650	4,033,560	18,683,173	4.6319	4.360	4.360	4.370	4.313	4.360	4,301,495	4.3434	-0.43%
2017-05-26	0	4.670	4.660	4.670	4.600	4.700	2,710,500	12,590,685	4.6452	4.379	4.370	4.379	4.313	4.407	2,890,549	4.3558	0.43%
2017-05-25	0	4.650	4.640	4.650	4.610	4.740	1,729,000	8,032,677	4.6459	4.360	4.351	4.360	4.323	4.445	1,843,851	4.3565	-1.06%
2017-05-24	0	4.700	4.680	4.700	4.580	4.700	9,074,000	42,100,445	4.6397	4.407	4.388	4.407	4.295	4.407	9,676,753	4.3507	0.21%
2017-05-23	0	4.690	4.690	4.700	4.670	4.770	7,485,000	35,189,325	4.7013	4.398	4.398	4.407	4.379	4.473	7,982,201	4.4085	-1.68%
2017-05-22	0	4.770	4.760	4.770	4.700	4.770	8,131,600	38,566,625	4.7428	4.473	4.464	4.473	4.407	4.473	8,671,753	4.4474	1.49%
2017-05-19	0	4.700	4.700	4.710	4.700	4.790	3,747,000	17,682,324	4.7191	4.407	4.407	4.417	4.407	4.492	3,995,900	4.4251	-1.26%
2017-05-18	0	4.760	4.750	4.760	4.730	4.820	10,066,000	47,935,442	4.7621	4.464	4.454	4.464	4.435	4.520	10,734,648	4.4655	-1.24%
2017-05-17	0	4.820	4.820	4.830	4.740	4.830	7,727,500	37,091,465	4.7999	4.520	4.520	4.529	4.445	4.529	8,240,810	4.5009	1.26%
2017-05-16	0	4.760	4.750	4.760	4.690	4.760	8,020,500	37,927,705	4.7288	4.464	4.454	4.464	4.398	4.464	8,553,273	4.4343	0.85%
2017-05-15	0	4.720	4.710	4.720	4.700	4.760	2,995,500	14,169,130	4.7301	4.426	4.417	4.426	4.407	4.464	3,194,480	4.4355	0.85%
2017-05-12	0	4.680	4.680	4.690	4.680	4.780	10,385,728	48,857,483	4.7043	4.388	4.388	4.398	4.388	4.482	11,075,614	4.4113	-1.27%
2017-05-11	0	4.740	4.740	4.750	4.710	4.810	5,270,500	25,010,240	4.7453	4.445	4.445	4.454	4.417	4.510	5,620,600	4.4497	-1.25%
2017-05-10	0	4.800	4.780	4.800	4.740	4.800	9,462,966	45,202,982	4.7768	4.501	4.482	4.501	4.445	4.501	10,091,556	4.4793	1.05%
2017-05-09	0	4.750	4.740	4.750	4.660	4.760	7,952,000	37,492,560	4.7149	4.454	4.445	4.454	4.370	4.464	8,480,222	4.4212	0.64%
2017-05-08	0	4.720	4.720	4.730	4.650	4.730	6,731,402	31,646,876	4.7014	4.426	4.426	4.435	4.360	4.435	7,178,545	4.4085	0.00%
2017-05-05	0	4.720	4.720	4.730	4.650	4.730	9,657,999	45,396,945	4.7005	4.426	4.426	4.435	4.360	4.435	10,299,545	4.4077	-0.21%
2017-05-04	0	4.730	4.730	4.740	4.660	4.730	5,954,000	27,970,877	4.6978	4.435	4.435	4.445	4.370	4.435	6,349,503	4.4052	1.28%
2017-05-02	0	4.670	4.670	4.680	4.620	4.720	10,346,034	48,230,716	4.6618	4.379	4.379	4.388	4.332	4.426	11,033,283	4.3714	-0.64%
2017-04-28	0	4.700	4.690	4.700	4.620	4.710	5,127,500	24,051,277	4.6906	4.407	4.398	4.407	4.332	4.417	5,468,101	4.3985	1.51%
2017-04-27	0	4.630	4.630	4.640	4.620	4.820	8,106,500	37,741,977	4.6558	4.342	4.342	4.351	4.332	4.520	8,644,985	4.3658	-3.34%
2017-04-26	0	4.790	4.780	4.790	4.690	4.820	15,847,500	75,575,730	4.7689	4.492	4.482	4.492	4.398	4.520	16,900,192	4.4719	1.91%
2017-04-25	0	4.700	4.690	4.700	4.570	4.710	19,780,135	92,259,206	4.6642	4.407	4.398	4.407	4.285	4.417	21,094,057	4.3737	2.84%
2017-04-24	0	4.570	4.570	4.580	4.520	4.620	11,209,234	51,223,576	4.5698	4.285	4.285	4.295	4.238	4.332	11,953,823	4.2851	0.22%
2017-04-21	0	4.560	4.560	4.570	4.520	4.590	11,593,680	52,551,891	4.5328	4.276	4.276	4.285	4.238	4.304	12,363,806	4.2505	1.33%
2017-04-20	0	4.500	4.500	4.510	4.430	4.530	24,313,940	108,742,010	4.4724	4.220	4.220	4.229	4.154	4.248	25,929,027	4.1938	-0.22%
2017-04-19	0	4.510	4.510	4.520	4.480	4.650	20,122,400	91,183,307	4.5314	4.229	4.229	4.238	4.201	4.360	21,459,058	4.2492	-2.17%
2017-04-18	0	4.610	4.610	4.620	4.590	4.760	16,388,880	75,966,178	4.6352	4.323	4.323	4.332	4.304	4.464	17,477,534	4.3465	-1.91%
2017-04-13	0	4.700	4.700	4.710	4.700	4.800	10,678,500	50,780,265	4.7554	4.407	4.407	4.417	4.407	4.501	11,387,834	4.4592	-1.67%
2017-04-12	0	4.780	4.770	4.780	4.760	4.900	23,441,880	112,566,908	4.8020	4.482	4.473	4.482	4.464	4.595	24,999,039	4.5028	-2.85%
2017-04-11	0	4.920	4.900	4.920	4.800	4.920	11,378,500	55,181,966	4.8497	4.614	4.595	4.614	4.501	4.614	12,134,332	4.5476	1.23%
2017-04-10	0	4.860	4.820	4.860	4.770	4.970	23,363,987	113,222,212	4.8460	4.557	4.520	4.557	4.473	4.660	24,915,972	4.5442	0.21%
2017-04-07	0	4.850	4.850	4.870	4.820	4.920	21,793,865	105,988,452	4.8632	4.548	4.548	4.567	4.520	4.614	23,241,552	4.5603	0.62%
2017-04-06	0	4.820	4.780	4.820	4.770	4.870	15,884,500	76,322,450	4.8048	4.520	4.482	4.520	4.473	4.567	16,939,650	4.5056	0.42%
2017-04-05	0	4.800	4.780	4.800	4.600	4.800	25,566,000	120,205,551	4.7018	4.501	4.482	4.501	4.313	4.501	27,264,256	4.4089	3.90%
2017-04-03	0	4.620	4.610	4.620	4.600	4.740	11,982,500	55,601,751	4.6402	4.332	4.323	4.332	4.313	4.445	12,778,454	4.3512	-1.70%
2017-03-31	0	4.700	4.690	4.700	4.640	4.760	7,685,800	36,244,556	4.7158	4.407	4.398	4.407	4.351	4.464	8,196,340	4.4220	-0.42%
2017-03-30	0	4.720	4.700	4.720	4.570	4.800	15,202,244	70,552,234	4.6409	4.426	4.407	4.426	4.285	4.501	16,212,074	4.3518	-0.21%
2017-03-29	0	4.730	4.700	4.730	4.670	4.730	4,999,000	23,495,901	4.7001	4.435	4.407	4.435	4.379	4.435	5,331,065	4.4074	0.00%
2017-03-28	0	4.730	4.680	4.730	4.660	4.740	4,600,500	21,586,055	4.6921	4.435	4.388	4.435	4.370	4.445	4,906,094	4.3998	1.07%
2017-03-27	0	4.680	4.670	4.680	4.660	4.850	11,880,360	56,188,902	4.7296	4.388	4.379	4.388	4.370	4.548	12,669,529	4.4350	-3.51%
2017-03-24	0	4.850	4.840	4.850	4.780	4.920	9,460,660	45,724,134	4.8331	4.548	4.539	4.548	4.482	4.614	10,089,097	4.5320	0.62%
2017-03-23	0	4.820	4.810	4.820	4.790	4.980	11,736,000	57,161,397	4.8706	4.520	4.510	4.520	4.492	4.670	12,515,580	4.5672	-2.43%
2017-03-22	0	4.940	4.930	4.940	4.880	4.960	10,158,000	49,962,380	4.9185	4.632	4.623	4.632	4.576	4.651	10,832,759	4.6122	-1.00%
2017-03-21	0	4.990	4.950	4.990	4.900	5.010	16,784,000	83,127,243	4.9528	4.679	4.642	4.679	4.595	4.698	17,898,900	4.6443	0.81%
2017-03-20	0	4.950	4.950	4.960	4.830	4.980	18,868,500	92,881,130	4.9225	4.642	4.642	4.651	4.529	4.670	20,121,866	4.6159	2.91%
2017-03-17	0	4.810	4.790	4.810	4.700	4.810	10,699,500	50,980,802	4.7648	4.510	4.492	4.510	4.407	4.510	11,410,229	4.4680	2.34%
2017-03-16	0	4.700	4.700	4.720	4.670	4.780	16,253,500	76,501,780	4.7068	4.407	4.407	4.426	4.379	4.482	17,333,161	4.4136	-0.63%
2017-03-15	0	4.730	4.730	4.740	4.720	4.830	9,464,500	44,911,915	4.7453	4.435	4.435	4.445	4.426	4.529	10,093,192	4.4497	-1.46%
2017-03-14	0	4.800	4.780	4.800	4.750	4.830	6,616,940	31,751,965	4.7986	4.501	4.482	4.501	4.454	4.529	7,056,479	4.4997	0.84%
2017-03-13	0	4.760	4.750	4.760	4.630	4.760	11,252,000	53,063,345	4.7159	4.464	4.454	4.464	4.342	4.464	11,999,429	4.4222	1.49%
2017-03-10	0	4.690	4.680	4.690	4.660	4.760	7,957,560	37,429,960	4.7037	4.398	4.388	4.398	4.370	4.464	8,486,152	4.4107	-0.42%
2017-03-09	0	4.710	4.700	4.710	4.690	4.850	9,673,000	45,771,031	4.7318	4.417	4.407	4.417	4.398	4.548	10,315,542	4.4371	-2.28%
2017-03-08	0	4.820	4.810	4.820	4.790	4.880	5,245,500	25,293,799	4.8220	4.520	4.510	4.520	4.492	4.576	5,593,940	4.5216	-0.62%
2017-03-07	0	4.850	4.810	4.850	4.800	4.860	4,718,160	22,798,208	4.8320	4.548	4.510	4.548	4.501	4.557	5,031,570	4.5310	0.83%
2017-03-06	0	4.810	4.810	4.830	4.810	4.940	12,038,950	58,274,099	4.8405	4.510	4.510	4.529	4.510	4.632	12,838,654	4.5390	-1.84%
2017-03-03	0	4.900	4.890	4.900	4.880	5.000	11,514,500	56,631,210	4.9183	4.595	4.585	4.595	4.576	4.689	12,279,366	4.6119	-1.61%
2017-03-02	0	4.980	4.970	4.980	4.970	5.030	13,747,500	68,603,909	4.9903	4.670	4.660	4.670	4.660	4.717	14,660,696	4.6794	0.40%
2017-03-01	0	4.960	4.960	4.970	4.950	5.080	9,233,155	45,995,396	4.9815	4.651	4.651	4.660	4.642	4.764	9,846,480	4.6713	-2.36%
2017-02-28	0	5.080	5.070	5.080	5.050	5.100	10,239,000	51,999,107	5.0785	4.764	4.754	4.764	4.735	4.782	10,919,140	4.7622	0.00%
2017-02-27	0	5.080	5.070	5.080	5.060	5.190	21,926,000	112,151,841	5.1150	4.764	4.754	4.764	4.745	4.867	23,382,464	4.7964	-0.39%
2017-02-24	0	5.100	5.090	5.100	5.040	5.150	25,676,399	130,634,888	5.0877	4.782	4.773	4.782	4.726	4.829	27,381,989	4.7708	-0.39%
2017-02-23	0	5.120	5.110	5.120	4.900	5.120	33,184,728	167,786,460	5.0561	4.801	4.792	4.801	4.595	4.801	35,389,069	4.7412	1.99%
2017-02-22	0	5.020	5.010	5.020	4.980	5.050	4,185,564	20,981,459	5.0128	4.707	4.698	4.707	4.670	4.735	4,463,596	4.7006	0.60%
2017-02-21	0	4.990	4.980	4.990	4.880	5.040	13,979,501	69,376,542	4.9627	4.679	4.670	4.679	4.576	4.726	14,908,108	4.6536	1.84%
2017-02-20	0	4.900	4.880	4.900	4.850	4.930	5,728,000	28,067,938	4.9001	4.595	4.576	4.595	4.548	4.623	6,108,490	4.5949	0.41%
2017-02-17	0	4.880	4.870	4.880	4.860	4.940	5,978,660	29,251,151	4.8926	4.576	4.567	4.576	4.557	4.632	6,375,801	4.5878	-1.21%
2017-02-16	0	4.940	4.910	4.940	4.850	4.970	13,520,500	66,554,872	4.9225	4.632	4.604	4.632	4.548	4.660	14,418,618	4.6159	0.82%
2017-02-15	0	4.900	4.890	4.900	4.850	5.090	18,234,311	90,227,840	4.9482	4.595	4.585	4.595	4.548	4.773	19,445,550	4.6400	-3.35%
2017-02-14	0	5.070	5.030	5.070	5.030	5.100	3,118,000	15,779,522	5.0608	4.754	4.717	4.754	4.717	4.782	3,325,117	4.7456	-0.78%
2017-02-13	0	5.110	5.070	5.110	5.030	5.130	5,978,500	30,350,687	5.0766	4.792	4.754	4.792	4.717	4.810	6,375,630	4.7604	0.20%
2017-02-10	0	5.100	5.090	5.100	5.050	5.160	6,366,100	32,536,736	5.1109	4.782	4.773	4.782	4.735	4.839	6,788,977	4.7926	-0.20%
2017-02-09	0	5.110	5.110	5.130	5.090	5.150	7,235,600	37,068,089	5.1230	4.792	4.792	4.810	4.773	4.829	7,716,235	4.8039	0.39%
2017-02-08	0	5.090	5.090	5.100	5.060	5.160	6,293,000	32,254,092	5.1254	4.773	4.773	4.782	4.745	4.839	6,711,021	4.8061	-0.20%
2017-02-07	0	5.100	5.100	5.110	5.060	5.170	3,730,380	19,015,964	5.0976	4.782	4.782	4.792	4.745	4.848	3,978,176	4.7801	-1.16%
2017-02-06	0	5.160	5.140	5.160	5.050	5.160	4,967,500	25,470,985	5.1275	4.839	4.820	4.839	4.735	4.839	5,297,473	4.8081	0.39%
2017-02-03	0	5.140	5.130	5.140	5.070	5.200	9,379,440	48,228,606	5.1419	4.820	4.810	4.820	4.754	4.876	10,002,482	4.8217	0.19%
2017-02-02	0	5.130	5.120	5.130	5.060	5.130	3,167,728	16,223,576	5.1215	4.810	4.801	4.810	4.745	4.810	3,378,149	4.8025	-0.19%
2017-02-01	0	5.140	5.130	5.140	5.020	5.140	3,715,900	18,991,538	5.1109	4.820	4.810	4.820	4.707	4.820	3,962,734	4.7925	0.00%
2017-01-27	0	5.140	5.130	5.140	5.070	5.150	1,853,500	9,509,535	5.1306	4.820	4.810	4.820	4.754	4.829	1,976,621	4.8110	0.19%
2017-01-26	0	5.130	5.130	5.140	5.100	5.190	5,377,218	27,607,518	5.1342	4.810	4.810	4.820	4.782	4.867	5,734,407	4.8144	-0.58%
2017-01-25	0	5.160	5.160	5.200	5.090	5.250	20,754,218	107,370,624	5.1734	4.839	4.839	4.876	4.773	4.923	22,132,845	4.8512	0.39%
2017-01-24	0	5.140	5.130	5.140	5.030	5.150	12,323,000	62,993,565	5.1119	4.820	4.810	4.820	4.717	4.829	13,141,572	4.7935	0.00%
2017-01-23	0	5.140	5.140	5.150	5.050	5.170	22,553,000	115,328,539	5.1137	4.820	4.820	4.829	4.735	4.848	24,051,114	4.7951	1.18%
2017-01-20	0	5.080	5.080	5.090	4.840	5.130	34,123,304	172,176,448	5.0457	4.764	4.764	4.773	4.539	4.810	36,389,991	4.7314	2.63%
2017-01-19	0	4.950	4.940	4.950	4.900	4.980	10,054,000	49,722,485	4.9455	4.642	4.632	4.642	4.595	4.670	10,721,851	4.6375	-0.20%
2017-01-18	0	4.960	4.950	4.960	4.860	4.980	24,387,479	120,170,179	4.9275	4.651	4.642	4.651	4.557	4.670	26,007,451	4.6206	0.81%
2017-01-17	0	4.920	4.910	4.920	4.780	4.980	23,232,000	114,302,190	4.9200	4.614	4.604	4.614	4.482	4.670	24,775,217	4.6136	2.93%
2017-01-16	0	4.780	4.780	4.790	4.660	4.790	11,058,609	52,276,834	4.7273	4.482	4.482	4.492	4.370	4.492	11,793,192	4.4328	0.63%
2017-01-13	0	4.750	4.720	4.750	4.680	4.750	6,118,228	28,818,804	4.7103	4.454	4.426	4.454	4.388	4.454	6,524,640	4.4169	-0.84%
2017-01-12	0	4.790	4.720	4.790	4.600	4.790	5,639,500	26,416,230	4.6841	4.492	4.426	4.492	4.313	4.492	6,014,111	4.3924	4.13%
2017-01-11	0	4.600	4.600	4.620	4.600	4.710	5,192,196	24,023,031	4.6268	4.313	4.313	4.332	4.313	4.417	5,537,095	4.3386	-1.50%
2017-01-10	0	4.670	4.660	4.670	4.600	4.700	7,124,400	33,051,335	4.6392	4.379	4.370	4.379	4.313	4.407	7,597,648	4.3502	0.43%
2017-01-09	0	4.650	4.650	4.660	4.630	4.720	3,357,000	15,636,605	4.6579	4.360	4.360	4.370	4.342	4.426	3,579,993	4.3678	-1.27%
2017-01-06	0	4.710	4.710	4.720	4.690	4.770	5,196,175	24,514,888	4.7179	4.417	4.417	4.426	4.398	4.473	5,541,338	4.4240	-0.21%
2017-01-05	0	4.720	4.720	4.740	4.660	4.800	6,270,531	29,671,252	4.7319	4.426	4.426	4.445	4.370	4.501	6,687,060	4.4371	0.21%
2017-01-04	0	4.710	4.710	4.720	4.500	4.750	7,611,616	35,576,575	4.6740	4.417	4.417	4.426	4.220	4.454	8,117,228	4.3828	3.29%
2017-01-03	0	4.560	4.560	4.580	4.520	4.640	3,814,948	17,468,448	4.5789	4.276	4.276	4.295	4.238	4.351	4,068,361	4.2937	-0.87%
2016-12-30	0	4.600	4.590	4.600	4.470	4.650	10,350,000	47,205,130	4.5609	4.313	4.304	4.313	4.192	4.360	11,037,513	4.2768	2.22%
2016-12-29	0	4.500	4.500	4.510	4.370	4.600	8,233,181	36,878,465	4.4792	4.220	4.220	4.229	4.098	4.313	8,780,081	4.2002	2.04%
2016-12-28	0	4.410	4.400	4.410	4.370	4.500	9,899,581	43,758,370	4.4202	4.135	4.126	4.135	4.098	4.220	10,557,174	4.1449	-2.00%
2016-12-23	0	4.500	4.480	4.500	4.410	4.520	6,907,370	30,828,305	4.4631	4.220	4.201	4.220	4.135	4.238	7,366,201	4.1851	0.22%
2016-12-22	0	4.490	4.470	4.490	4.460	4.530	4,697,109	21,031,888	4.4776	4.210	4.192	4.210	4.182	4.248	5,009,121	4.1987	0.00%
2016-12-21	0	4.490	4.490	4.500	4.480	4.530	4,700,039	21,140,339	4.4979	4.210	4.210	4.220	4.201	4.248	5,012,246	4.2177	0.22%
2016-12-20	0	4.480	4.480	4.490	4.470	4.560	4,347,000	19,537,447	4.4945	4.201	4.201	4.210	4.192	4.276	4,635,755	4.2145	-0.44%
2016-12-19	0	4.500	4.500	4.510	4.500	4.590	10,770,600	48,776,581	4.5287	4.220	4.220	4.229	4.220	4.304	11,486,052	4.2466	-0.88%
2016-12-16	0	4.540	4.540	4.550	4.510	4.680	10,354,071	47,642,718	4.6014	4.257	4.257	4.267	4.229	4.388	11,041,854	4.3147	0.67%
2016-12-15	0	4.510	4.510	4.520	4.500	4.600	11,959,500	54,091,095	4.5229	4.229	4.229	4.238	4.220	4.313	12,753,926	4.2411	-1.53%
2016-12-14	0	4.580	4.570	4.580	4.580	4.800	13,547,422	63,068,673	4.6554	4.295	4.285	4.295	4.295	4.501	14,447,328	4.3654	-2.97%
2016-12-13	0	4.720	4.710	4.720	4.680	4.820	13,928,951	65,953,058	4.7350	4.426	4.417	4.426	4.388	4.520	14,854,201	4.4400	-1.05%
2016-12-12	0	4.770	4.760	4.770	4.760	4.850	7,597,340	36,368,668	4.7870	4.473	4.464	4.473	4.464	4.548	8,102,004	4.4888	-0.63%
2016-12-09	0	4.800	4.790	4.800	4.790	4.900	12,302,500	59,395,368	4.8279	4.501	4.492	4.501	4.492	4.595	13,119,710	4.5272	-1.84%
2016-12-08	0	4.890	4.880	4.890	4.860	4.920	11,207,936	54,792,483	4.8887	4.585	4.576	4.585	4.557	4.614	11,952,438	4.5842	0.62%
2016-12-07	0	4.860	4.850	4.860	4.840	5.010	13,532,707	66,206,886	4.8924	4.557	4.548	4.557	4.539	4.698	14,431,636	4.5876	-2.80%
2016-12-06	0	5.000	4.980	5.000	4.960	5.040	12,917,000	64,487,048	4.9924	4.689	4.670	4.689	4.651	4.726	13,775,029	4.6814	-0.20%
2016-12-05	0	5.010	5.010	5.020	4.990	5.170	15,489,700	78,137,613	5.0445	4.698	4.698	4.707	4.679	4.848	16,518,624	4.7303	-1.76%
2016-12-02	0	5.100	5.100	5.110	5.060	5.220	9,172,988	47,040,605	5.1282	4.782	4.782	4.792	4.745	4.895	9,782,316	4.8087	-0.97%
2016-12-01	0	5.150	5.150	5.170	5.150	5.260	27,070,014	140,579,487	5.1932	4.829	4.829	4.848	4.829	4.932	28,868,177	4.8697	-0.96%
2016-11-30	0	5.200	5.200	5.210	5.100	5.320	103,137,828	536,914,086	5.2058	4.876	4.876	4.885	4.782	4.989	109,988,899	4.8815	1.56%
2016-11-29	0	5.120	5.120	5.140	5.120	5.260	14,611,025	75,699,418	5.1810	4.801	4.801	4.820	4.801	4.932	15,581,582	4.8583	-0.97%
2016-11-28	0	5.170	5.170	5.180	4.960	5.210	23,735,336	122,270,803	5.1514	4.848	4.848	4.857	4.651	4.885	25,311,988	4.8305	4.02%
2016-11-25	0	4.970	4.970	4.980	4.970	5.130	10,860,500	54,797,470	5.0456	4.660	4.660	4.670	4.660	4.810	11,581,924	4.7313	-0.80%
2016-11-24	0	5.010	5.010	5.020	4.970	5.110	10,451,691	52,959,743	5.0671	4.698	4.698	4.707	4.660	4.792	11,145,959	4.7515	0.40%
2016-11-23	0	4.990	4.990	5.010	4.990	5.100	10,335,210	52,060,281	5.0372	4.679	4.679	4.698	4.679	4.782	11,021,740	4.7234	-0.80%
2016-11-22	0	5.030	5.020	5.060	5.030	5.130	7,268,106	36,785,614	5.0612	4.717	4.707	4.745	4.717	4.810	7,750,900	4.7460	-0.79%
2016-11-21	0	5.070	5.070	5.100	4.840	5.100	14,344,129	72,287,423	5.0395	4.754	4.754	4.782	4.539	4.782	15,296,957	4.7256	1.40%
2016-11-18	0	5.000	5.000	5.010	4.860	5.040	12,144,370	60,485,095	4.9805	4.689	4.689	4.698	4.557	4.726	12,951,076	4.6703	0.40%
2016-11-17	0	4.980	4.970	4.980	4.860	5.050	13,233,500	65,800,103	4.9722	4.670	4.660	4.670	4.557	4.735	14,112,553	4.6625	2.89%
2016-11-16	0	4.840	4.840	4.850	4.810	4.920	23,410,768	113,652,549	4.8547	4.539	4.539	4.548	4.510	4.614	24,965,860	4.5523	-1.43%
2016-11-15	0	4.910	4.910	4.930	4.720	4.960	28,536,500	138,358,982	4.8485	4.604	4.604	4.623	4.426	4.651	30,432,076	4.5465	0.41%
2016-11-14	0	4.890	4.890	4.900	4.860	4.970	10,389,701	51,071,875	4.9156	4.585	4.585	4.595	4.557	4.660	11,079,851	4.6094	0.20%
2016-11-11	0	4.880	4.880	4.900	4.770	4.960	24,224,377	117,763,842	4.8614	4.576	4.576	4.595	4.473	4.651	25,833,514	4.5586	-1.21%
2016-11-10	0	4.940	4.930	4.940	4.930	5.090	18,734,015	93,151,383	4.9723	4.632	4.623	4.632	4.623	4.773	19,978,448	4.6626	-1.40%
2016-11-09	0	5.010	5.010	5.020	4.920	5.130	13,283,808	66,410,068	4.9993	4.698	4.698	4.707	4.614	4.810	14,166,203	4.6879	-1.38%
2016-11-08	0	5.080	5.050	5.080	5.050	5.180	10,283,300	52,193,268	5.0755	4.764	4.735	4.764	4.735	4.857	10,966,382	4.7594	-0.20%
2016-11-07	0	5.090	5.090	5.110	5.020	5.120	9,679,971	49,246,037	5.0874	4.773	4.773	4.792	4.707	4.801	10,322,976	4.7705	-0.39%
2016-11-04	0	5.110	5.110	5.120	5.110	5.200	4,075,788	20,976,321	5.1466	4.792	4.792	4.801	4.792	4.876	4,346,528	4.8260	-1.73%
2016-11-03	0	5.200	5.190	5.200	5.170	5.300	6,029,049	31,380,504	5.2049	4.876	4.867	4.876	4.848	4.970	6,429,537	4.8807	0.00%
2016-11-02	0	5.200	5.190	5.200	5.110	5.260	9,302,400	47,935,278	5.1530	4.876	4.867	4.876	4.792	4.932	9,920,325	4.8320	-1.89%
2016-11-01	0	5.300	5.300	5.310	5.250	5.360	8,312,101	44,112,882	5.3071	4.970	4.970	4.979	4.923	5.026	8,864,244	4.9765	1.53%
2016-10-31	0	5.220	5.220	5.250	5.170	5.350	6,443,431	33,876,142	5.2575	4.895	4.895	4.923	4.848	5.017	6,871,445	4.9300	-2.25%
2016-10-28	0	5.340	5.330	5.340	5.270	5.350	7,813,328	41,564,194	5.3197	5.007	4.998	5.007	4.942	5.017	8,332,339	4.9883	1.33%
2016-10-27	0	5.270	5.270	5.280	5.170	5.280	5,717,500	29,948,262	5.2380	4.942	4.942	4.951	4.848	4.951	6,097,293	4.9117	1.35%
2016-10-26	0	5.200	5.170	5.200	5.090	5.290	14,422,388	74,832,736	5.1887	4.876	4.848	4.876	4.773	4.960	15,380,415	4.8655	0.00%
2016-10-25	0	5.200	5.190	5.200	5.190	5.350	8,181,050	42,817,689	5.2338	4.876	4.867	4.876	4.867	5.017	8,724,487	4.9078	-2.07%
2016-10-24	0	5.310	5.270	5.310	5.260	5.410	6,890,103	36,522,647	5.3007	4.979	4.942	4.979	4.932	5.073	7,347,788	4.9706	-1.67%
2016-10-20	0	5.400	5.310	5.400	5.250	5.400	5,643,427	30,036,365	5.3224	5.064	4.979	5.064	4.923	5.064	6,018,299	4.9908	1.89%
2016-10-19	0	5.300	5.290	5.300	5.260	5.400	6,310,214	33,464,450	5.3032	4.970	4.960	4.970	4.932	5.064	6,729,379	4.9729	-0.75%
2016-10-18	0	5.340	5.340	5.350	5.320	5.390	7,364,800	39,300,149	5.3362	5.007	5.007	5.017	4.989	5.054	7,854,017	5.0038	0.19%
2016-10-17	0	5.330	5.330	5.340	5.330	5.490	5,407,854	29,274,691	5.4134	4.998	4.998	5.007	4.998	5.148	5,767,078	5.0762	-2.02%
2016-10-14	0	5.440	5.440	5.450	5.440	5.540	4,195,500	23,013,495	5.4853	5.101	5.101	5.111	5.101	5.195	4,474,192	5.1436	0.18%
2016-10-13	0	5.430	5.400	5.430	5.380	5.700	19,879,750	110,006,594	5.5336	5.092	5.064	5.092	5.045	5.345	21,200,290	5.1889	-1.09%
2016-10-12	0	5.490	5.480	5.490	5.420	5.520	11,555,843	63,368,470	5.4837	5.148	5.139	5.148	5.082	5.176	12,323,456	5.1421	0.37%
2016-10-11	0	5.470	5.470	5.480	5.430	5.570	7,624,678	41,897,772	5.4950	5.129	5.129	5.139	5.092	5.223	8,131,158	5.1527	0.92%
2016-10-07	0	5.420	5.410	5.420	5.350	5.600	10,638,264	58,327,713	5.4828	5.082	5.073	5.082	5.017	5.251	11,344,925	5.1413	-3.04%
2016-10-06	0	5.590	5.590	5.600	5.500	5.770	13,759,412	78,039,086	5.6717	5.242	5.242	5.251	5.157	5.411	14,673,400	5.3184	1.64%
2016-10-05	0	5.500	5.500	5.510	5.200	5.530	7,691,192	41,569,271	5.4048	5.157	5.157	5.167	4.876	5.186	8,202,090	5.0681	5.16%
2016-10-04	0	5.230	5.230	5.240	5.190	5.270	3,732,080	19,548,370	5.2379	4.904	4.904	4.914	4.867	4.942	3,979,989	4.9117	0.91%
2016-10-03	0	5.220	5.220	5.230	5.100	5.290	4,288,500	22,360,018	5.2139	4.860	4.860	4.869	4.748	4.925	4,606,017	4.8545	2.76%
2016-09-30	0	5.080	5.060	5.080	5.050	5.190	4,398,332	22,359,708	5.0837	4.730	4.711	4.730	4.702	4.832	4,723,981	4.7332	-1.55%
2016-09-29	0	5.160	5.160	5.170	5.100	5.230	1,643,831	8,468,832	5.1519	4.804	4.804	4.814	4.748	4.869	1,765,539	4.7967	0.00%
2016-09-28	0	5.160	5.160	5.170	5.160	5.300	3,943,571	20,600,463	5.2238	4.804	4.804	4.814	4.804	4.935	4,235,550	4.8637	-0.96%
2016-09-27	0	5.210	5.200	5.210	5.020	5.210	6,501,000	33,431,085	5.1425	4.851	4.842	4.851	4.674	4.851	6,982,329	4.7880	3.17%
2016-09-26	0	5.050	5.040	5.050	5.040	5.190	3,879,500	19,757,125	5.0927	4.702	4.693	4.702	4.693	4.832	4,166,735	4.7416	-3.44%
2016-09-23	0	5.230	5.200	5.230	5.140	5.230	3,761,500	19,480,560	5.1789	4.869	4.842	4.869	4.786	4.869	4,039,999	4.8219	1.16%
2016-09-22	0	5.170	5.130	5.170	5.110	5.290	13,182,957	68,450,508	5.1923	4.814	4.776	4.814	4.758	4.925	14,159,014	4.8344	2.58%
2016-09-21	0	5.040	5.040	5.050	4.990	5.120	6,826,500	34,500,970	5.0540	4.693	4.693	4.702	4.646	4.767	7,331,929	4.7056	-0.40%
2016-09-20	0	5.060	5.050	5.060	4.980	5.110	3,656,462	18,488,084	5.0563	4.711	4.702	4.711	4.637	4.758	3,927,184	4.7077	1.61%
2016-09-19	0	4.980	4.970	4.980	4.930	5.040	5,278,832	26,308,305	4.9837	4.637	4.627	4.637	4.590	4.693	5,669,673	4.6402	0.61%
2016-09-15	0	4.950	4.950	5.000	4.950	5.120	4,171,210	20,768,637	4.9790	4.609	4.609	4.655	4.609	4.767	4,480,043	4.6358	-3.51%
2016-09-14	0	5.130	5.100	5.130	4.980	5.160	3,794,122	19,131,216	5.0423	4.776	4.748	4.776	4.637	4.804	4,075,036	4.6947	3.01%
2016-09-13	0	4.980	4.970	4.980	4.970	5.180	2,956,000	14,836,970	5.0193	4.637	4.627	4.637	4.627	4.823	3,174,860	4.6733	-1.58%
2016-09-12	0	5.060	5.060	5.070	5.060	5.150	3,865,320	19,700,211	5.0967	4.711	4.711	4.720	4.711	4.795	4,151,506	4.7453	-3.80%
2016-09-09	0	5.260	5.240	5.260	5.190	5.340	8,966,500	47,264,365	5.2712	4.897	4.879	4.897	4.832	4.972	9,630,373	4.9078	1.35%
2016-09-08	0	5.190	5.150	5.190	5.120	5.260	4,978,500	25,752,007	5.1726	4.832	4.795	4.832	4.767	4.897	5,347,105	4.8161	-1.33%
2016-09-07	0	5.260	5.220	5.260	5.180	5.280	5,093,429	26,678,046	5.2377	4.897	4.860	4.897	4.823	4.916	5,470,543	4.8767	1.15%
2016-09-06	0	5.200	5.160	5.200	5.120	5.230	5,516,831	28,458,638	5.1585	4.842	4.804	4.842	4.767	4.869	5,925,293	4.8029	-0.57%
2016-09-05	0	5.230	5.200	5.230	5.000	5.260	9,443,743	48,839,461	5.1716	4.869	4.842	4.869	4.655	4.897	10,142,951	4.8151	4.60%
2016-09-02	0	5.000	4.970	5.000	4.950	5.010	4,182,332	20,859,605	4.9876	4.655	4.627	4.655	4.609	4.665	4,491,989	4.6437	0.20%
2016-09-01	0	4.990	4.970	4.990	4.930	4.990	8,399,471	41,628,088	4.9560	4.646	4.627	4.646	4.590	4.646	9,021,362	4.6144	1.22%
2016-08-31	0	4.930	4.930	4.950	4.920	5.160	13,915,659	69,450,776	4.9908	4.590	4.590	4.609	4.581	4.804	14,945,964	4.6468	-3.52%
2016-08-30	0	5.110	5.100	5.110	5.030	5.220	10,330,928	52,692,254	5.1004	4.758	4.748	4.758	4.683	4.860	11,095,823	4.7488	-1.35%
2016-08-29	0	5.180	5.090	5.180	5.070	5.220	5,367,441	27,538,134	5.1306	4.823	4.739	4.823	4.720	4.860	5,764,843	4.7769	0.19%
2016-08-26	0	5.170	5.170	5.230	5.100	5.240	4,604,070	23,813,916	5.1724	4.814	4.814	4.869	4.748	4.879	4,944,952	4.8158	1.37%
2016-08-25	0	5.100	5.060	5.100	5.040	5.340	7,852,146	40,333,176	5.1366	4.748	4.711	4.748	4.693	4.972	8,433,513	4.7825	-3.04%
2016-08-24	0	5.260	5.210	5.260	5.150	5.410	5,315,614	27,944,344	5.2570	4.897	4.851	4.897	4.795	5.037	5,709,178	4.8946	-0.57%
2016-08-23	0	5.290	5.290	5.310	5.260	5.450	4,484,665	23,887,444	5.3265	4.925	4.925	4.944	4.897	5.074	4,816,706	4.9593	-2.94%
2016-08-22	0	5.450	5.420	5.450	5.400	5.480	2,916,807	15,840,371	5.4307	5.074	5.046	5.074	5.028	5.102	3,132,765	5.0564	-0.37%
2016-08-19	0	5.470	5.460	5.490	5.380	5.600	4,323,999	23,888,944	5.5247	5.093	5.084	5.112	5.009	5.214	4,644,145	5.1439	0.37%
2016-08-18	0	5.450	5.440	5.450	5.400	5.480	3,918,000	21,328,805	5.4438	5.074	5.065	5.074	5.028	5.102	4,208,086	5.0685	0.00%
2016-08-17	0	5.450	5.440	5.450	5.330	5.450	5,626,500	30,454,387	5.4127	5.074	5.065	5.074	4.963	5.074	6,043,082	5.0395	1.68%
2016-08-16	0	5.360	5.350	5.360	5.310	5.450	3,140,638	16,812,123	5.3531	4.991	4.981	4.991	4.944	5.074	3,373,169	4.9841	-0.56%
2016-08-15	0	5.390	5.370	5.390	5.300	5.420	3,549,500	19,077,067	5.3746	5.018	5.000	5.018	4.935	5.046	3,812,302	5.0041	0.37%
2016-08-12	0	5.370	5.340	5.370	5.310	5.480	5,376,531	28,765,733	5.3502	5.000	4.972	5.000	4.944	5.102	5,774,606	4.9814	-0.74%
2016-08-11	0	5.410	5.380	5.410	5.310	5.450	5,827,000	31,429,805	5.3938	5.037	5.009	5.037	4.944	5.074	6,258,427	5.0220	1.31%
2016-08-10	0	5.340	5.340	5.370	5.280	5.450	7,866,496	42,131,828	5.3559	4.972	4.972	5.000	4.916	5.074	8,448,926	4.9866	-0.93%
2016-08-09	0	5.390	5.350	5.390	5.270	5.470	6,209,663	33,126,182	5.3346	5.018	4.981	5.018	4.907	5.093	6,669,422	4.9669	0.19%
2016-08-08	0	5.380	5.330	5.380	5.280	5.460	7,387,823	39,635,178	5.3649	5.009	4.963	5.009	4.916	5.084	7,934,812	4.9951	0.75%
2016-08-05	0	5.340	5.330	5.340	5.130	5.340	6,121,702	32,264,672	5.2705	4.972	4.963	4.972	4.776	4.972	6,574,948	4.9072	3.49%
2016-08-04	0	5.160	5.110	5.160	5.060	5.190	5,704,959	29,326,509	5.1405	4.804	4.758	4.804	4.711	4.832	6,127,350	4.7862	0.78%
2016-08-03	0	5.120	5.120	5.130	5.040	5.210	6,165,515	31,559,718	5.1187	4.767	4.767	4.776	4.693	4.851	6,622,005	4.7659	0.79%
2016-08-01	0	5.080	5.080	5.090	4.940	5.130	9,574,616	48,346,876	5.0495	4.730	4.730	4.739	4.599	4.776	10,283,514	4.7014	0.99%
2016-07-29	0	5.030	4.970	5.030	4.940	5.240	8,201,000	41,419,220	5.0505	4.683	4.627	4.683	4.599	4.879	8,808,196	4.7023	-3.27%
2016-07-28	0	5.200	5.180	5.200	5.070	5.200	14,457,000	74,504,821	5.1535	4.842	4.823	4.842	4.720	4.842	15,527,386	4.7983	1.17%
2016-07-27	0	5.140	5.090	5.140	5.070	5.360	13,036,418	67,727,042	5.1952	4.786	4.739	4.786	4.720	4.991	14,001,625	4.8371	-2.28%
2016-07-26	0	5.260	5.240	5.260	4.930	5.290	25,793,644	132,107,812	5.1217	4.897	4.879	4.897	4.590	4.925	27,703,387	4.7687	8.23%
2016-07-25	0	4.860	4.820	4.860	4.770	4.890	2,330,500	11,247,135	4.8261	4.525	4.488	4.525	4.441	4.553	2,503,049	4.4934	0.62%
2016-07-22	0	4.830	4.800	4.840	4.800	4.890	2,144,243	10,370,883	4.8366	4.497	4.469	4.506	4.469	4.553	2,303,001	4.5032	-0.62%
2016-07-21	0	4.860	4.850	4.860	4.780	4.900	5,492,204	26,613,875	4.8458	4.525	4.516	4.525	4.450	4.562	5,898,843	4.5117	0.00%
2016-07-20	0	4.860	4.830	4.860	4.810	4.880	3,721,000	18,071,370	4.8566	4.525	4.497	4.525	4.478	4.544	3,996,500	4.5218	-0.21%
2016-07-19	0	4.870	4.840	4.870	4.800	4.900	3,855,156	18,709,934	4.8532	4.534	4.506	4.534	4.469	4.562	4,140,589	4.5187	0.00%
2016-07-18	0	4.870	4.860	4.870	4.850	4.940	3,886,208	18,954,802	4.8775	4.534	4.525	4.534	4.516	4.599	4,173,940	4.5412	-1.81%
2016-07-15	0	4.960	4.950	4.970	4.940	5.080	6,083,500	30,463,357	5.0075	4.618	4.609	4.627	4.599	4.730	6,533,918	4.6623	-0.20%
2016-07-14	0	4.970	4.930	4.970	4.900	5.060	2,917,196	14,398,576	4.9358	4.627	4.590	4.627	4.562	4.711	3,133,183	4.5955	-0.80%
2016-07-13	0	5.010	5.000	5.020	4.750	5.020	9,716,971	47,770,070	4.9161	4.665	4.655	4.674	4.423	4.674	10,436,409	4.5773	4.59%
2016-07-12	0	4.790	4.800	4.810	4.550	4.810	8,122,043	38,364,737	4.7235	4.460	4.469	4.478	4.236	4.478	8,723,393	4.3979	5.51%
2016-07-11	0	4.540	4.520	4.550	4.490	4.580	5,243,619	23,753,965	4.5301	4.227	4.208	4.236	4.180	4.264	5,631,853	4.2178	0.67%
2016-07-08	0	4.510	4.500	4.520	4.500	4.550	2,908,361	13,118,989	4.5108	4.199	4.190	4.208	4.190	4.236	3,123,694	4.1998	0.00%
2016-07-07	0	4.510	4.500	4.510	4.500	4.540	3,164,920	14,282,278	4.5127	4.199	4.190	4.199	4.190	4.227	3,399,248	4.2016	-0.44%
2016-07-06	0	4.530	4.520	4.530	4.500	4.590	2,850,500	12,887,435	4.5211	4.218	4.208	4.218	4.190	4.274	3,061,549	4.2094	-0.22%
2016-07-05	0	4.540	4.540	4.560	4.530	4.720	4,563,544	20,998,499	4.6014	4.227	4.227	4.246	4.218	4.395	4,901,426	4.2842	-2.99%
2016-07-04	0	4.680	4.680	4.710	4.630	4.750	6,251,591	29,284,366	4.6843	4.357	4.357	4.385	4.311	4.423	6,714,454	4.3614	-1.47%
2016-06-30	0	4.750	4.700	4.750	4.590	4.780	5,994,633	28,166,973	4.6987	4.423	4.376	4.423	4.274	4.450	6,438,471	4.3748	3.94%
2016-06-29	0	4.570	4.570	4.600	4.500	4.600	3,116,560	14,131,436	4.5343	4.255	4.255	4.283	4.190	4.283	3,347,308	4.2217	2.24%
2016-06-28	0	4.470	4.450	4.480	4.430	4.490	10,136,500	45,099,380	4.4492	4.162	4.143	4.171	4.125	4.180	10,886,999	4.1425	-1.76%
2016-06-27	0	4.550	4.540	4.560	4.460	4.560	6,008,828	27,085,308	4.5076	4.236	4.227	4.246	4.153	4.246	6,453,717	4.1969	-0.22%
2016-06-24	0	4.560	4.540	4.560	4.450	4.750	9,485,885	43,089,424	4.5425	4.246	4.227	4.246	4.143	4.423	10,188,213	4.2293	-2.98%
2016-06-23	0	4.700	4.680	4.700	4.540	4.710	7,317,498	33,813,310	4.6209	4.376	4.357	4.376	4.227	4.385	7,859,280	4.3023	1.95%
2016-06-22	0	4.610	4.610	4.620	4.560	4.730	6,122,227	28,204,815	4.6070	4.292	4.292	4.302	4.246	4.404	6,575,512	4.2894	-2.12%
2016-06-21	0	4.710	4.700	4.710	4.650	4.730	6,837,435	32,084,271	4.6924	4.385	4.376	4.385	4.329	4.404	7,343,674	4.3690	1.29%
2016-06-20	0	4.650	4.640	4.670	4.570	4.670	2,418,000	11,227,647	4.6434	4.329	4.320	4.348	4.255	4.348	2,597,027	4.3233	1.75%
2016-06-17	0	4.570	4.550	4.580	4.510	4.610	9,091,465	41,456,449	4.5599	4.255	4.236	4.264	4.199	4.292	9,764,591	4.2456	0.88%
2016-06-16	0	4.530	4.500	4.550	4.500	4.650	8,785,484	39,994,779	4.5524	4.218	4.190	4.236	4.190	4.329	9,435,955	4.2386	-2.58%
2016-06-15	0	4.650	4.620	4.650	4.530	4.670	5,674,000	26,187,990	4.6154	4.329	4.302	4.329	4.218	4.348	6,094,099	4.2973	1.53%
2016-06-14	0	4.580	4.570	4.580	4.520	4.720	8,181,066	37,656,933	4.6029	4.264	4.255	4.264	4.208	4.395	8,786,786	4.2856	-0.43%
2016-06-13	0	4.600	4.600	4.640	4.550	4.740	6,792,495	31,467,737	4.6327	4.283	4.283	4.320	4.236	4.413	7,295,406	4.3134	-4.37%
2016-06-10	0	4.810	4.800	4.820	4.800	4.930	2,290,543	11,114,739	4.8524	4.478	4.469	4.488	4.469	4.590	2,460,133	4.5179	-1.64%
2016-06-08	0	4.890	4.880	4.940	4.860	5.090	3,456,953	17,076,858	4.9399	4.553	4.544	4.599	4.525	4.739	3,712,903	4.5993	-0.81%
2016-06-07	0	4.930	4.920	4.930	4.820	4.940	6,736,804	32,933,327	4.8886	4.590	4.581	4.590	4.488	4.599	7,235,592	4.5516	4.23%
2016-06-06	0	4.730	4.720	4.730	4.650	4.810	5,319,500	25,209,233	4.7390	4.404	4.395	4.404	4.329	4.478	5,713,352	4.4123	-0.42%
2016-06-03	0	4.750	4.740	4.760	4.710	4.800	4,304,500	20,460,962	4.7534	4.423	4.413	4.432	4.385	4.469	4,623,202	4.4257	0.00%
2016-06-02	0	4.750	4.740	4.780	4.720	4.880	5,989,432	28,577,907	4.7714	4.423	4.413	4.450	4.395	4.544	6,432,885	4.4425	-0.63%
2016-06-01	0	4.780	4.780	4.800	4.780	4.910	6,533,202	31,629,081	4.8413	4.450	4.450	4.469	4.450	4.572	7,016,916	4.5075	-0.42%
2016-05-31	0	4.800	4.800	4.850	4.770	4.850	11,706,670	56,303,105	4.8095	4.469	4.469	4.516	4.441	4.516	12,573,424	4.4779	-1.03%
2016-05-30	0	4.850	4.820	4.850	4.720	4.890	9,816,971	47,346,628	4.8229	4.516	4.488	4.516	4.395	4.553	10,543,813	4.4905	1.68%
2016-05-27	0	4.770	4.760	4.780	4.660	4.790	5,430,500	25,736,244	4.7392	4.441	4.432	4.450	4.339	4.460	5,832,570	4.4125	1.06%
2016-05-26	0	4.720	4.710	4.740	4.600	4.740	5,232,264	24,578,889	4.6976	4.395	4.385	4.413	4.283	4.413	5,619,657	4.3737	2.16%
2016-05-25	0	4.620	4.620	4.650	4.600	4.740	4,342,587	20,079,079	4.6238	4.302	4.302	4.329	4.283	4.413	4,664,109	4.3050	0.22%
2016-05-24	0	4.610	4.600	4.620	4.600	4.690	5,821,830	27,006,351	4.6388	4.292	4.283	4.302	4.283	4.367	6,252,874	4.3190	0.22%
2016-05-23	0	4.600	4.590	4.600	4.510	4.620	13,138,761	60,194,565	4.5814	4.283	4.274	4.283	4.199	4.302	14,111,546	4.2656	2.00%
2016-05-20	0	4.510	4.510	4.530	4.500	4.830	12,502,616	57,247,726	4.5789	4.199	4.199	4.218	4.190	4.497	13,428,301	4.2632	-5.45%
2016-05-19	0	4.770	4.760	4.780	4.760	4.860	2,673,000	12,826,260	4.7985	4.441	4.432	4.450	4.432	4.525	2,870,907	4.4677	-1.24%
2016-05-18	0	4.830	4.800	4.830	4.750	4.860	5,431,091	26,142,977	4.8136	4.497	4.469	4.497	4.423	4.525	5,833,205	4.4818	0.42%
2016-05-17	0	4.810	4.800	4.830	4.720	4.830	11,544,500	55,261,141	4.7868	4.478	4.469	4.497	4.395	4.497	12,399,247	4.4568	1.26%
2016-05-16	0	4.750	4.740	4.750	4.670	4.900	17,515,925	83,488,142	4.7664	4.423	4.413	4.423	4.348	4.562	18,812,792	4.4378	2.37%
2016-05-13	0	4.640	4.640	4.650	4.580	4.790	21,229,806	98,964,183	4.6616	4.320	4.320	4.329	4.264	4.460	22,801,646	4.3402	1.09%
2016-05-12	0	4.590	4.580	4.610	4.550	4.820	235,198,078	1,101,958,168	4.6852	4.274	4.264	4.292	4.236	4.488	252,611,976	4.3623	-9.65%
2016-05-11	0	5.080	5.080	5.090	5.050	5.160	18,956,159	96,125,900	5.0710	4.730	4.730	4.739	4.702	4.804	20,359,660	4.7214	0.40%
2016-05-10	0	5.060	5.050	5.060	5.000	5.110	9,910,857	50,128,158	5.0579	4.711	4.702	4.711	4.655	4.758	10,644,650	4.7092	-0.20%
2016-05-09	0	5.070	5.070	5.100	4.810	5.150	7,991,837	40,501,585	5.0679	4.720	4.720	4.748	4.478	4.795	8,583,547	4.7185	0.60%
2016-05-06	0	5.040	5.030	5.040	5.030	5.310	8,923,526	45,530,483	5.1023	4.693	4.683	4.693	4.683	4.944	9,584,218	4.7506	-4.00%
2016-05-05	0	5.250	5.240	5.250	5.240	5.350	4,276,000	22,507,997	5.2638	4.888	4.879	4.888	4.879	4.981	4,592,592	4.9009	-0.19%
2016-05-04	0	5.260	5.250	5.270	5.220	5.320	5,291,108	27,854,728	5.2644	4.897	4.888	4.907	4.860	4.953	5,682,858	4.9015	-0.75%
2016-05-03	0	5.300	5.300	5.310	5.280	5.390	7,613,910	40,422,073	5.3090	4.935	4.935	4.944	4.916	5.018	8,177,638	4.9430	-1.85%
2016-04-29	0	5.400	5.390	5.400	5.350	5.460	9,804,500	53,052,217	5.4110	5.028	5.018	5.028	4.981	5.084	10,530,418	5.0380	-0.92%
2016-04-28	0	5.450	5.420	5.430	5.380	5.600	9,465,000	51,519,240	5.4431	5.074	5.046	5.056	5.009	5.214	10,165,782	5.0679	-0.91%
2016-04-27	0	5.500	5.470	5.510	5.310	5.510	6,398,989	34,669,128	5.4179	5.121	5.093	5.130	4.944	5.130	6,872,766	5.0444	0.55%
2016-04-26	0	5.470	5.420	5.480	5.260	5.510	12,668,550	67,870,123	5.3574	5.093	5.046	5.102	4.897	5.130	13,606,520	4.9881	0.37%
2016-04-25	0	5.450	5.390	5.400	5.400	5.640	11,584,240	63,219,487	5.4574	5.074	5.018	5.028	5.028	5.251	12,441,929	5.0812	-2.33%
2016-04-22	0	5.580	5.580	5.620	5.580	5.690	2,249,587	12,604,558	5.6031	5.195	5.195	5.233	5.195	5.298	2,416,145	5.2168	-1.59%
2016-04-21	0	5.670	5.630	5.680	5.510	5.680	4,889,535	27,329,055	5.5893	5.279	5.242	5.288	5.130	5.288	5,251,553	5.2040	1.80%
2016-04-20	0	5.570	5.540	5.570	5.480	5.710	9,921,955	54,922,024	5.5354	5.186	5.158	5.186	5.102	5.316	10,656,569	5.1538	-1.42%
2016-04-19	0	5.650	5.640	5.650	5.580	5.740	8,137,612	45,805,029	5.6288	5.261	5.251	5.261	5.195	5.344	8,740,115	5.2408	-1.05%
2016-04-18	0	5.710	5.710	5.720	5.470	5.720	6,401,745	35,623,164	5.5646	5.316	5.316	5.326	5.093	5.326	6,875,726	5.1810	1.42%
2016-04-15	0	5.630	5.610	5.630	5.590	5.720	5,259,500	29,602,725	5.6284	5.242	5.223	5.242	5.205	5.326	5,648,910	5.2404	-1.23%
2016-04-14	0	5.700	5.650	5.710	5.580	5.810	8,217,846	46,290,322	5.6329	5.307	5.261	5.316	5.195	5.409	8,826,289	5.2446	-0.87%
2016-04-13	0	5.750	5.740	5.760	5.680	5.840	5,974,500	34,287,600	5.7390	5.354	5.344	5.363	5.288	5.437	6,416,848	5.3434	0.00%
2016-04-12	0	5.750	5.740	5.750	5.720	5.800	4,305,519	24,711,482	5.7395	5.354	5.344	5.354	5.326	5.400	4,624,297	5.3438	-1.03%
2016-04-11	0	5.810	5.810	5.850	5.700	5.860	6,328,790	36,635,753	5.7887	5.409	5.409	5.447	5.307	5.456	6,797,369	5.3897	0.00%
2016-04-08	0	5.810	5.770	5.810	5.500	5.820	11,411,500	64,462,680	5.6489	5.409	5.372	5.409	5.121	5.419	12,256,399	5.2595	4.68%
2016-04-07	0	5.550	5.520	5.580	5.320	5.580	9,755,000	52,998,721	5.4330	5.167	5.139	5.195	4.953	5.195	10,477,253	5.0585	0.36%
2016-04-06	0	5.530	5.520	5.540	5.310	5.550	12,681,309	68,690,636	5.4167	5.149	5.139	5.158	4.944	5.167	13,620,224	5.0433	1.10%
2016-04-05	0	5.470	5.470	5.480	5.380	5.580	11,782,376	64,712,638	5.4923	5.093	5.093	5.102	5.009	5.195	12,654,735	5.1137	-2.32%
2016-04-01	0	5.600	5.570	5.600	5.520	6.020	17,581,300	99,049,215	5.6338	5.214	5.186	5.214	5.139	5.605	18,883,007	5.2454	-6.67%
2016-03-31	0	6.000	6.020	6.030	5.410	6.100	24,557,000	140,590,789	5.7251	5.586	5.605	5.614	5.037	5.679	26,375,183	5.3304	8.50%
2016-03-30	0	5.530	5.550	5.570	4.930	5.600	69,178,000	363,089,707	5.2486	5.149	5.167	5.186	4.590	5.214	74,299,890	4.8868	-4.33%
2016-03-29	0	5.780	5.770	5.780	5.730	5.930	7,760,895	45,016,139	5.8004	5.382	5.372	5.382	5.335	5.521	8,335,506	5.4005	-2.86%
2016-03-24	0	5.950	5.950	5.980	5.830	6.050	6,507,500	38,869,077	5.9730	5.540	5.540	5.568	5.428	5.633	6,989,311	5.5612	-0.50%
2016-03-23	0	5.980	5.940	5.980	5.830	6.050	6,985,435	41,673,211	5.9657	5.568	5.531	5.568	5.428	5.633	7,502,632	5.5545	0.67%
2016-03-22	0	5.940	5.910	5.940	5.890	6.090	16,451,507	98,429,820	5.9830	5.531	5.503	5.531	5.484	5.670	17,669,565	5.5706	0.34%
2016-03-21	0	5.920	5.870	5.920	5.490	5.930	15,098,000	86,406,892	5.7231	5.512	5.465	5.512	5.112	5.521	16,215,845	5.3285	8.62%
2016-03-18	0	5.450	5.420	5.430	5.380	5.620	20,346,526	110,945,649	5.4528	5.074	5.046	5.056	5.009	5.233	21,852,968	5.0769	-2.33%
2016-03-17	0	5.580	5.570	5.600	5.520	5.700	6,803,563	37,965,968	5.5803	5.195	5.186	5.214	5.139	5.307	7,307,294	5.1956	0.72%
2016-03-16	0	5.540	5.520	5.560	5.480	5.590	12,471,000	68,730,555	5.5112	5.158	5.139	5.177	5.102	5.205	13,394,344	5.1313	-0.18%
2016-03-15	0	5.550	5.530	5.560	5.510	5.870	7,340,873	41,226,867	5.6161	5.167	5.149	5.177	5.130	5.465	7,884,386	5.2289	-4.80%
2016-03-14	0	5.830	5.810	5.840	5.710	5.950	6,114,154	35,512,437	5.8082	5.428	5.409	5.437	5.316	5.540	6,566,842	5.4078	1.39%
2016-03-11	0	5.750	5.750	5.760	5.660	5.850	7,334,348	42,138,026	5.7453	5.354	5.354	5.363	5.270	5.447	7,877,378	5.3492	-0.69%
2016-03-10	0	5.790	5.770	5.800	5.740	6.140	8,629,157	51,160,240	5.9288	5.391	5.372	5.400	5.344	5.717	9,268,054	5.5201	-5.55%
2016-03-09	0	6.130	6.090	6.140	6.030	6.230	4,842,600	29,615,397	6.1156	5.707	5.670	5.717	5.614	5.801	5,201,143	5.6940	-1.13%
2016-03-08	0	6.200	6.190	6.200	6.180	6.290	1,428,506	8,860,409	6.2026	5.773	5.763	5.773	5.754	5.856	1,534,272	5.7750	-1.12%
2016-03-07	0	6.270	6.260	6.270	6.070	6.400	5,632,205	35,337,086	6.2741	5.838	5.828	5.838	5.652	5.959	6,049,209	5.8416	-0.32%
2016-03-04	0	6.290	6.280	6.300	6.270	6.350	6,282,298	39,578,141	6.2999	5.856	5.847	5.866	5.838	5.912	6,747,435	5.8657	0.16%
2016-03-03	0	6.280	6.260	6.280	6.190	6.400	5,319,600	33,458,770	6.2897	5.847	5.828	5.847	5.763	5.959	5,713,459	5.8561	-0.79%
2016-03-02	0	6.330	6.290	6.330	6.210	6.400	5,901,683	37,137,788	6.2927	5.894	5.856	5.894	5.782	5.959	6,338,639	5.8590	2.10%
2016-03-01	0	6.200	6.170	6.200	6.120	6.280	2,032,000	12,565,057	6.1836	5.773	5.745	5.773	5.698	5.847	2,182,448	5.7573	-0.80%
2016-02-29	0	6.250	6.220	6.270	6.180	6.370	4,003,625	25,054,112	6.2579	5.819	5.791	5.838	5.754	5.931	4,300,051	5.8265	-0.79%
2016-02-26	0	6.300	6.280	6.290	6.210	6.340	2,335,868	14,704,499	6.2951	5.866	5.847	5.856	5.782	5.903	2,508,814	5.8611	1.29%
2016-02-25	0	6.220	6.190	6.220	6.180	6.350	3,789,757	23,616,099	6.2316	5.791	5.763	5.791	5.754	5.912	4,070,348	5.8020	-2.05%
2016-02-24	0	6.350	6.340	6.350	6.300	6.530	5,492,750	35,023,535	6.3763	5.912	5.903	5.912	5.866	6.080	5,899,429	5.9368	-2.91%
2016-02-23	0	6.540	6.530	6.550	6.380	6.590	5,893,000	38,216,358	6.4850	6.089	6.080	6.098	5.940	6.136	6,329,314	6.0380	1.08%
2016-02-22	0	6.470	6.460	6.470	6.330	6.530	10,609,500	68,397,185	6.4468	6.024	6.015	6.024	5.894	6.080	11,395,020	6.0024	1.25%
2016-02-19	0	6.390	6.360	6.400	6.260	6.440	7,612,832	48,511,313	6.3723	5.950	5.922	5.959	5.828	5.996	8,176,481	5.9330	-0.16%
2016-02-18	0	6.400	6.370	6.410	6.300	6.500	5,751,000	36,789,015	6.3970	5.959	5.931	5.968	5.866	6.052	6,176,800	5.9560	1.91%
2016-02-17	0	6.280	6.250	6.290	6.240	6.400	2,772,360	17,487,020	6.3076	5.847	5.819	5.856	5.810	5.959	2,977,624	5.8728	-1.41%
2016-02-16	0	6.370	6.350	6.380	6.200	6.440	3,980,810	25,320,907	6.3607	5.931	5.912	5.940	5.773	5.996	4,275,546	5.9223	2.74%
2016-02-15	0	6.200	6.200	6.210	5.920	6.270	3,094,000	19,087,383	6.1692	5.773	5.773	5.782	5.512	5.838	3,323,078	5.7439	5.08%
2016-02-12	0	5.900	5.890	5.900	5.890	6.050	3,574,500	21,316,442	5.9635	5.493	5.484	5.493	5.484	5.633	3,839,153	5.5524	-1.67%
2016-02-11	0	6.000	5.990	6.000	5.860	6.070	1,446,000	8,686,680	6.0074	5.586	5.577	5.586	5.456	5.652	1,553,061	5.5933	-5.51%
2016-02-05	0	6.350	6.340	6.350	6.170	6.350	3,738,000	23,407,777	6.2621	5.912	5.903	5.912	5.745	5.912	4,014,759	5.8304	2.09%
2016-02-04	0	6.220	6.200	6.220	6.170	6.490	6,836,856	42,438,443	6.2073	5.791	5.773	5.791	5.745	6.043	7,343,052	5.7794	-1.89%
2016-02-03	0	6.340	6.340	6.350	6.330	6.530	2,084,419	13,249,766	6.3566	5.903	5.903	5.912	5.894	6.080	2,238,748	5.9184	-3.21%
2016-02-02	0	6.550	6.540	6.560	6.340	6.650	3,870,400	25,172,843	6.5039	6.098	6.089	6.108	5.903	6.192	4,156,962	6.0556	1.87%
2016-02-01	0	6.430	6.420	6.430	6.330	6.450	3,673,207	23,421,678	6.3764	5.987	5.977	5.987	5.894	6.005	3,945,169	5.9368	0.47%
2016-01-29	0	6.400	6.370	6.450	6.130	6.530	6,402,018	40,730,411	6.3621	5.959	5.931	6.005	5.707	6.080	6,876,019	5.9235	1.11%
2016-01-28	0	6.330	6.310	6.330	6.210	6.360	3,159,500	19,906,532	6.3005	5.894	5.875	5.894	5.782	5.922	3,393,427	5.8662	0.96%
2016-01-27	0	6.270	6.250	6.270	6.160	6.360	2,844,000	17,788,120	6.2546	5.838	5.819	5.838	5.735	5.922	3,054,568	5.8234	0.48%
2016-01-26	0	6.240	6.230	6.250	6.110	6.440	5,640,708	35,266,767	6.2522	5.810	5.801	5.819	5.689	5.996	6,058,342	5.8212	-3.70%
2016-01-25	0	6.480	6.440	6.480	6.400	6.640	6,587,500	42,711,427	6.4837	6.033	5.996	6.033	5.959	6.182	7,075,234	6.0368	0.62%
2016-01-22	0	6.440	6.400	6.450	6.190	6.500	7,734,500	49,013,202	6.3370	5.996	5.959	6.005	5.763	6.052	8,307,157	5.9001	2.06%
2016-01-21	0	6.310	6.300	6.320	6.220	6.660	8,777,500	56,125,097	6.3942	5.875	5.866	5.884	5.791	6.201	9,427,380	5.9534	-5.11%
2016-01-20	0	6.650	6.620	6.630	6.590	7.240	4,651,745	31,169,697	6.7006	6.192	6.164	6.173	6.136	6.741	4,996,157	6.2387	-4.73%
2016-01-19	0	6.980	6.960	6.990	6.950	7.100	4,057,867	28,374,143	6.9924	6.499	6.480	6.508	6.471	6.611	4,358,309	6.5104	-0.57%
2016-01-18	0	7.020	7.010	7.020	6.880	7.130	4,710,600	33,030,998	7.0121	6.536	6.527	6.536	6.406	6.638	5,059,369	6.5287	1.30%
2016-01-15	0	6.930	6.930	6.960	6.890	7.180	5,024,935	35,223,480	7.0097	6.452	6.452	6.480	6.415	6.685	5,396,978	6.5265	-3.21%
2016-01-14	0	7.160	7.100	7.160	7.030	7.200	5,443,942	39,124,861	7.1869	6.666	6.611	6.666	6.545	6.704	5,847,008	6.6914	-1.51%
2016-01-13	0	7.270	7.260	7.270	7.270	7.460	2,549,489	18,713,310	7.3400	6.769	6.760	6.769	6.769	6.946	2,738,251	6.8340	-0.41%
2016-01-12	0	7.300	7.280	7.300	7.280	7.480	3,620,500	26,660,632	7.3638	6.797	6.778	6.797	6.778	6.964	3,888,559	6.8562	0.14%
2016-01-11	0	7.290	7.270	7.280	7.270	7.650	5,670,604	41,843,232	7.3790	6.787	6.769	6.778	6.769	7.123	6,090,451	6.8703	-5.81%
2016-01-08	0	7.740	7.730	7.740	7.620	7.880	3,030,000	23,401,557	7.7233	7.206	7.197	7.206	7.095	7.337	3,254,339	7.1909	-2.03%
2016-01-07	0	7.900	7.880	7.900	7.730	8.100	10,550,364	83,271,953	7.8928	7.355	7.337	7.355	7.197	7.542	11,331,505	7.3487	-2.59%
2016-01-06	0	8.110	8.100	8.140	7.700	8.240	6,236,988	49,554,268	7.9452	7.551	7.542	7.579	7.169	7.672	6,698,770	7.3975	5.19%
2016-01-05	0	7.710	7.690	7.700	7.580	7.800	5,938,204	45,605,451	7.6800	7.179	7.160	7.169	7.057	7.262	6,377,864	7.1506	0.78%
2016-01-04	0	7.650	7.620	7.650	7.580	8.140	3,366,324	26,204,047	7.7842	7.123	7.095	7.123	7.057	7.579	3,615,564	7.2476	-5.32%
2015-12-31	0	8.080	8.070	8.080	7.990	8.120	2,550,500	20,552,347	8.0582	7.523	7.514	7.523	7.439	7.560	2,739,337	7.5027	1.64%
2015-12-30	0	7.950	7.930	7.950	7.890	8.020	1,893,569	15,026,101	7.9353	7.402	7.383	7.402	7.346	7.467	2,033,768	7.3883	-0.50%
2015-12-29	0	7.990	7.990	8.000	7.980	8.090	3,765,000	30,133,130	8.0035	7.439	7.439	7.449	7.430	7.532	4,043,758	7.4518	-0.25%
2015-12-28	0	8.010	8.000	8.010	7.900	8.100	5,626,500	45,017,537	8.0010	7.458	7.449	7.458	7.355	7.542	6,043,082	7.4494	1.01%
2015-12-24	0	7.930	7.930	7.940	7.850	8.000	5,988,253	47,442,673	7.9226	7.383	7.383	7.393	7.309	7.449	6,431,619	7.3765	0.76%
2015-12-23	0	7.870	7.860	7.870	7.730	7.940	7,244,704	57,106,481	7.8825	7.327	7.318	7.327	7.197	7.393	7,781,097	7.3391	0.77%
2015-12-22	0	7.810	7.770	7.830	7.600	7.840	2,376,191	18,440,263	7.7604	7.272	7.234	7.290	7.076	7.300	2,552,122	7.2255	1.30%
2015-12-21	0	7.710	7.700	7.740	7.620	7.920	4,715,157	36,648,558	7.7725	7.179	7.169	7.206	7.095	7.374	5,064,264	7.2367	-0.39%
2015-12-18	0	7.740	7.670	7.680	7.510	7.760	3,613,892	27,793,896	7.6908	7.206	7.141	7.151	6.992	7.225	3,881,462	7.1607	1.31%
2015-12-17	0	7.640	7.650	7.670	7.510	7.670	2,974,500	22,669,862	7.6214	7.113	7.123	7.141	6.992	7.141	3,194,730	7.0960	0.92%
2015-12-16	0	7.570	7.540	7.570	7.500	7.630	3,097,491	23,451,066	7.5710	7.048	7.020	7.048	6.983	7.104	3,326,827	7.0491	0.93%
2015-12-15	0	7.500	7.500	7.510	7.500	7.690	2,338,377	17,555,859	7.5077	6.983	6.983	6.992	6.983	7.160	2,511,509	6.9902	-0.40%
2015-12-14	0	7.530	7.520	7.540	7.500	7.600	4,380,973	33,016,618	7.5364	7.011	7.002	7.020	6.983	7.076	4,705,337	7.0168	-1.18%
2015-12-11	0	7.620	7.580	7.630	7.550	7.650	5,737,758	43,491,177	7.5798	7.095	7.057	7.104	7.030	7.123	6,162,578	7.0573	-0.39%
2015-12-10	0	7.650	7.650	7.690	7.510	7.690	5,669,291	43,204,455	7.6208	7.123	7.123	7.160	6.992	7.160	6,089,041	7.0954	2.00%
2015-12-09	0	7.500	7.500	7.510	7.480	7.630	3,492,000	26,236,882	7.5134	6.983	6.983	6.992	6.964	7.104	3,750,545	6.9955	-1.45%
2015-12-08	0	7.610	7.600	7.620	7.520	7.740	3,787,500	28,750,587	7.5909	7.085	7.076	7.095	7.002	7.206	4,067,924	7.0676	-0.39%
2015-12-07	0	7.640	7.630	7.640	7.620	7.870	8,377,000	64,499,406	7.6996	7.113	7.104	7.113	7.095	7.327	8,997,227	7.1688	-1.16%
2015-12-04	0	7.730	7.700	7.730	7.590	7.960	8,126,300	62,841,562	7.7331	7.197	7.169	7.197	7.067	7.411	8,727,965	7.2000	-1.90%
2015-12-03	0	7.880	7.860	7.910	7.530	7.940	22,628,516	174,992,550	7.7333	7.337	7.318	7.365	7.011	7.393	24,303,915	7.2002	2.60%
2015-12-02	0	7.680	7.670	7.680	7.210	7.820	25,800,620	196,010,002	7.5971	7.151	7.141	7.151	6.713	7.281	27,710,880	7.0734	9.71%
2015-12-01	0	7.000	6.970	7.000	6.720	7.010	16,991,794	117,353,574	6.9065	6.517	6.490	6.517	6.257	6.527	18,249,854	6.4304	3.70%
2015-11-30	0	6.750	6.710	6.780	6.610	6.850	19,330,423	130,188,185	6.7349	6.285	6.247	6.313	6.154	6.378	20,761,634	6.2706	1.66%
2015-11-27	0	6.640	6.600	6.640	6.600	6.980	6,760,000	45,716,285	6.7628	6.182	6.145	6.182	6.145	6.499	7,260,506	6.2966	-3.63%
2015-11-26	0	6.890	6.890	6.900	6.840	6.950	4,615,878	31,831,210	6.8960	6.415	6.415	6.424	6.368	6.471	4,957,634	6.4206	0.44%
2015-11-25	0	6.860	6.850	6.860	6.760	6.950	5,408,910	37,110,691	6.8610	6.387	6.378	6.387	6.294	6.471	5,809,382	6.3881	0.15%
2015-11-24	0	6.850	6.830	6.850	6.820	6.970	3,899,824	26,833,590	6.8807	6.378	6.359	6.378	6.350	6.490	4,188,564	6.4064	0.88%
2015-11-23	0	6.790	6.780	6.800	6.780	7.030	9,531,305	65,982,840	6.9227	6.322	6.313	6.331	6.313	6.545	10,236,996	6.4455	-1.88%
2015-11-20	0	6.920	6.930	6.940	6.880	7.000	6,366,977	44,120,974	6.9297	6.443	6.452	6.462	6.406	6.517	6,838,383	6.4520	0.58%
2015-11-19	0	6.880	6.870	6.880	6.850	7.010	8,822,500	61,135,358	6.9295	6.406	6.396	6.406	6.378	6.527	9,475,712	6.4518	-1.15%
2015-11-18	0	6.960	6.970	6.980	6.900	7.200	6,507,737	45,602,716	7.0075	6.480	6.490	6.499	6.424	6.704	6,989,565	6.5244	-2.11%
2015-11-17	0	7.110	7.100	7.110	7.100	7.420	2,098,000	15,117,830	7.2058	6.620	6.611	6.620	6.611	6.908	2,253,334	6.7091	-2.47%
2015-11-16	0	7.290	7.290	7.300	6.990	7.490	1,729,500	12,706,270	7.3468	6.787	6.787	6.797	6.508	6.974	1,857,551	6.8403	-2.93%
2015-11-13	0	7.510	7.490	7.550	7.460	7.730	2,205,346	16,596,083	7.5254	6.992	6.974	7.030	6.946	7.197	2,368,628	7.0066	-2.34%
2015-11-12	0	7.690	7.690	7.720	7.540	7.730	2,616,504	20,115,594	7.6880	7.160	7.160	7.188	7.020	7.197	2,810,228	7.1580	3.64%
2015-11-11	0	7.420	7.400	7.450	7.400	7.670	2,091,500	15,721,500	7.5169	6.908	6.890	6.936	6.890	7.141	2,246,353	6.9987	-2.11%
2015-11-10	0	7.580	7.550	7.560	7.520	7.790	3,694,000	28,266,587	7.6520	7.057	7.030	7.039	7.002	7.253	3,967,501	7.1245	-1.04%
2015-11-09	0	7.660	7.640	7.660	7.560	7.730	6,224,000	47,763,322	7.6741	7.132	7.113	7.132	7.039	7.197	6,684,821	7.1450	-0.65%
2015-11-06	0	7.710	7.700	7.710	7.600	7.790	1,888,500	14,540,806	7.6997	7.179	7.169	7.179	7.076	7.253	2,028,323	7.1689	-0.52%
2015-11-05	0	7.750	7.710	7.750	7.630	7.920	4,534,029	35,013,166	7.7223	7.216	7.179	7.216	7.104	7.374	4,869,725	7.1900	0.78%
2015-11-04	0	7.690	7.670	7.680	7.640	7.870	4,752,821	36,847,022	7.7527	7.160	7.141	7.151	7.113	7.327	5,104,716	7.2182	-0.13%
2015-11-03	0	7.700	7.670	7.700	7.510	7.750	2,299,409	17,586,150	7.6481	7.169	7.141	7.169	6.992	7.216	2,469,656	7.1209	2.53%
2015-11-02	0	7.510	7.490	7.510	7.500	7.770	4,161,528	31,510,153	7.5718	6.992	6.974	6.992	6.983	7.234	4,469,645	7.0498	-1.83%
2015-10-30	0	7.650	7.650	7.660	7.630	7.880	3,907,500	30,206,385	7.7304	7.123	7.123	7.132	7.104	7.337	4,196,809	7.1975	-2.17%
2015-10-29	0	7.820	7.810	7.840	7.750	7.900	2,135,000	16,722,922	7.8328	7.281	7.272	7.300	7.216	7.355	2,293,074	7.2928	-0.26%
2015-10-28	0	7.840	7.830	7.840	7.700	7.990	6,325,911	49,515,925	7.8275	7.300	7.290	7.300	7.169	7.439	6,794,277	7.2879	0.51%
2015-10-27	0	7.800	7.780	7.810	7.710	7.930	3,321,500	26,011,225	7.8312	7.262	7.244	7.272	7.179	7.383	3,567,421	7.2913	-1.39%
2015-10-26	0	7.910	7.890	7.910	7.850	8.360	3,305,300	26,396,258	7.9860	7.365	7.346	7.365	7.309	7.784	3,550,022	7.4355	-0.75%
2015-10-23	0	7.970	7.970	7.980	7.870	8.070	5,220,064	41,592,931	7.9679	7.421	7.421	7.430	7.327	7.514	5,606,554	7.4186	-0.38%
2015-10-22	0	8.000	7.960	8.000	7.810	8.010	3,694,080	29,322,153	7.9376	7.449	7.411	7.449	7.272	7.458	3,967,587	7.3904	0.88%
2015-10-20	0	7.930	7.920	7.930	7.880	8.080	2,481,064	19,680,699	7.9324	7.383	7.374	7.383	7.337	7.523	2,664,760	7.3855	-1.25%
2015-10-19	0	8.030	8.020	8.030	7.940	8.070	2,493,346	20,004,542	8.0232	7.476	7.467	7.476	7.393	7.514	2,677,952	7.4701	2.16%
2015-10-16	0	7.860	7.860	7.880	7.790	8.150	3,544,716	28,007,065	7.9011	7.318	7.318	7.337	7.253	7.588	3,807,164	7.3564	-1.87%
2015-10-15	0	8.010	8.000	8.020	7.970	8.120	4,006,522	32,217,849	8.0414	7.458	7.449	7.467	7.421	7.560	4,303,162	7.4870	-1.11%
2015-10-14	0	8.100	8.060	8.100	7.980	8.290	3,572,170	29,009,392	8.1209	7.542	7.504	7.542	7.430	7.719	3,836,651	7.5611	-1.58%
2015-10-13	0	8.230	8.220	8.230	8.110	8.330	2,403,000	19,756,003	8.2214	7.663	7.653	7.663	7.551	7.756	2,580,916	7.6546	0.86%
2015-10-12	0	8.160	8.150	8.160	8.150	8.470	8,865,670	73,725,178	8.3158	7.597	7.588	7.597	7.588	7.886	9,522,078	7.7426	-1.45%
2015-10-09	0	8.280	8.250	8.260	8.050	8.500	9,593,241	79,847,030	8.3233	7.709	7.681	7.691	7.495	7.914	10,303,518	7.7495	2.48%
2015-10-08	0	8.080	8.050	8.110	8.020	8.800	22,298,700	183,674,042	8.2370	7.523	7.495	7.551	7.467	8.193	23,949,680	7.6692	6.18%
2015-10-07	0	7.610	7.570	7.640	7.280	7.640	4,834,063	35,825,641	7.4111	7.085	7.048	7.113	6.778	7.113	5,191,974	6.9002	3.82%
2015-10-06	0	7.330	7.300	7.330	6.900	7.330	4,754,378	34,037,445	7.1592	6.825	6.797	6.825	6.424	6.825	5,106,389	6.6657	6.39%
2015-10-05	0	6.890	6.860	6.880	6.810	6.940	7,607,030	52,239,623	6.8673	6.415	6.387	6.406	6.341	6.462	8,170,249	6.3939	1.77%
2015-10-02	0	6.770	6.770	6.800	6.610	7.030	6,412,254	43,427,770	6.7726	6.303	6.303	6.331	6.154	6.545	6,887,013	6.3057	-1.74%
2015-09-30	0	6.890	6.890	6.900	6.780	7.250	7,284,000	50,573,962	6.9432	6.415	6.415	6.424	6.313	6.750	7,823,302	6.4645	-2.96%
2015-09-29	0	7.100	7.070	7.150	6.900	7.240	2,923,575	20,737,243	7.0931	6.611	6.583	6.657	6.424	6.741	3,140,034	6.6041	-2.61%
2015-09-25	0	7.290	7.270	7.300	7.060	7.320	1,600,174	11,549,170	7.2174	6.787	6.769	6.797	6.573	6.815	1,718,650	6.7199	1.39%
2015-09-24	0	7.190	7.180	7.190	7.180	7.420	1,296,000	9,344,942	7.2106	6.694	6.685	6.694	6.685	6.908	1,391,955	6.7135	-2.04%
2015-09-23	0	7.340	7.300	7.340	7.180	7.380	4,081,700	29,725,941	7.2827	6.834	6.797	6.834	6.685	6.871	4,383,906	6.7807	0.82%
2015-09-22	0	7.280	7.250	7.290	7.090	7.330	3,049,000	22,114,802	7.2531	6.778	6.750	6.787	6.601	6.825	3,274,746	6.7531	0.41%
2015-09-21	0	7.250	7.240	7.250	7.140	7.260	1,035,183	7,488,232	7.2337	6.750	6.741	6.750	6.648	6.760	1,111,827	6.7351	0.00%
2015-09-18	0	7.250	7.200	7.270	7.150	7.350	4,313,675	31,174,533	7.2269	6.750	6.704	6.769	6.657	6.843	4,633,056	6.7287	0.42%
2015-09-17	0	7.220	7.190	7.260	7.120	7.360	4,056,000	29,416,800	7.2527	6.722	6.694	6.760	6.629	6.853	4,356,303	6.7527	0.42%
2015-09-16	0	7.190	7.180	7.190	7.050	7.370	5,152,000	37,194,785	7.2195	6.694	6.685	6.694	6.564	6.862	5,533,450	6.7218	1.99%
2015-09-15	0	7.050	7.010	7.050	6.980	7.580	1,293,100	9,176,956	7.0969	6.564	6.527	6.564	6.499	7.057	1,388,840	6.6076	-3.03%
2015-09-14	0	7.270	7.220	7.270	7.130	7.650	7,986,670	57,842,804	7.2424	6.769	6.722	6.769	6.638	7.123	8,577,997	6.7432	0.41%
2015-09-11	0	7.240	7.240	7.260	7.190	7.340	7,478,531	54,237,437	7.2524	6.741	6.741	6.760	6.694	6.834	8,032,236	6.7525	-0.82%
2015-09-10	0	7.300	7.250	7.300	6.950	7.400	4,668,500	33,789,495	7.2378	6.797	6.750	6.797	6.471	6.890	5,014,152	6.7388	1.96%
2015-09-09	0	7.160	7.150	7.180	6.760	7.180	4,724,000	33,126,982	7.0125	6.666	6.657	6.685	6.294	6.685	5,073,762	6.5291	5.92%
2015-09-08	0	6.760	6.750	6.780	6.550	6.780	3,963,569	26,381,437	6.6560	6.294	6.285	6.313	6.098	6.313	4,257,029	6.1971	0.30%
2015-09-07	0	6.740	6.730	6.740	6.450	6.800	3,530,000	23,478,403	6.6511	6.275	6.266	6.275	6.005	6.331	3,791,359	6.1926	1.51%
2015-09-04	0	6.640	6.620	6.700	6.500	6.780	5,170,929	34,370,575	6.6469	6.182	6.164	6.238	6.052	6.313	5,553,781	6.1887	1.84%
2015-09-02	0	6.520	6.470	6.500	6.310	6.560	10,188,370	65,642,883	6.4429	6.071	6.024	6.052	5.875	6.108	10,942,710	5.9988	-2.98%
2015-09-01	0	6.720	6.700	6.710	6.500	6.800	9,969,150	66,506,213	6.6712	6.257	6.238	6.247	6.052	6.331	10,707,259	6.2113	1.82%
2015-08-31	0	6.600	6.590	6.600	6.510	7.250	19,428,300	128,976,390	6.6386	6.145	6.136	6.145	6.061	6.750	20,866,757	6.1810	-3.23%
2015-08-28	0	6.820	6.810	6.840	6.750	6.980	6,026,694	41,226,956	6.8407	6.350	6.341	6.368	6.285	6.499	6,472,906	6.3692	1.19%
2015-08-27	0	6.740	6.720	6.760	6.610	6.870	13,239,797	88,359,453	6.6738	6.275	6.257	6.294	6.154	6.396	14,220,062	6.2137	3.85%
2015-08-26	0	6.490	6.510	6.570	6.300	6.680	15,957,584	102,886,548	6.4475	6.043	6.061	6.117	5.866	6.220	17,139,072	6.0030	1.09%
2015-08-25	0	6.420	6.400	6.450	6.260	6.780	15,090,091	97,930,317	6.4897	5.977	5.959	6.005	5.828	6.313	16,207,351	6.0423	-0.62%
2015-08-24	0	6.460	6.420	6.460	6.380	6.660	9,959,913	64,886,839	6.5148	6.015	5.977	6.015	5.940	6.201	10,697,338	6.0657	-4.01%
2015-08-21	0	6.730	6.730	6.770	6.680	7.570	8,505,090	58,453,405	6.8728	6.266	6.266	6.303	6.220	7.048	9,134,801	6.3990	-9.54%
2015-08-20	0	7.440	7.410	7.470	7.390	8.050	3,376,000	25,489,185	7.5501	6.927	6.899	6.955	6.881	7.495	3,625,957	7.0296	-5.22%
2015-08-19	0	7.850	7.810	7.860	7.780	7.970	1,392,762	10,950,017	7.8621	7.309	7.272	7.318	7.244	7.421	1,495,881	7.3201	0.38%
2015-08-18	0	7.820	7.800	7.880	7.790	8.100	1,628,300	12,841,535	7.8865	7.281	7.262	7.337	7.253	7.542	1,748,858	7.3428	-2.13%
2015-08-17	0	7.990	7.980	8.000	7.750	8.020	1,239,565	9,794,415	7.9015	7.439	7.430	7.449	7.216	7.467	1,331,342	7.3568	1.14%
2015-08-14	0	7.900	7.890	7.900	7.890	8.030	1,087,500	8,641,180	7.9459	7.355	7.346	7.355	7.346	7.476	1,168,018	7.3982	-1.00%
2015-08-13	0	7.980	7.950	8.000	7.800	8.000	905,317	7,170,238	7.9201	7.430	7.402	7.449	7.262	7.449	972,346	7.3742	1.01%
2015-08-12	0	7.900	7.850	7.910	7.800	8.100	3,213,000	25,305,082	7.8758	7.355	7.309	7.365	7.262	7.542	3,450,888	7.3329	-2.11%
2015-08-11	0	8.070	8.070	8.100	8.070	8.190	2,635,000	21,364,890	8.1081	7.514	7.514	7.542	7.514	7.625	2,830,094	7.5492	-0.25%
2015-08-10	0	8.090	8.060	8.100	8.070	8.240	2,747,500	22,263,323	8.1031	7.532	7.504	7.542	7.514	7.672	2,950,923	7.5445	-0.61%
2015-08-07	0	8.140	8.140	8.150	8.100	8.190	2,938,626	23,911,799	8.1371	7.579	7.579	7.588	7.542	7.625	3,156,200	7.5761	0.49%
2015-08-06	0	8.100	8.090	8.100	8.090	8.170	1,369,500	11,093,241	8.1002	7.542	7.532	7.542	7.532	7.607	1,470,897	7.5418	0.00%
2015-08-05	0	8.100	8.090	8.100	8.070	8.130	1,771,130	14,336,884	8.0948	7.542	7.532	7.542	7.514	7.570	1,902,263	7.5368	0.00%
2015-08-04	0	8.100	8.090	8.100	8.030	8.180	5,789,000	46,897,718	8.1012	7.542	7.532	7.542	7.476	7.616	6,217,613	7.5427	0.00%
2015-08-03	0	8.100	8.090	8.100	7.950	8.100	3,092,500	24,991,642	8.0814	7.542	7.532	7.542	7.402	7.542	3,321,466	7.5243	0.00%
2015-07-31	0	8.100	8.050	8.100	8.050	8.100	3,220,099	26,022,373	8.0812	7.542	7.495	7.542	7.495	7.542	3,458,513	7.5242	0.87%
2015-07-30	0	8.030	7.990	8.030	7.920	8.090	2,239,500	17,992,650	8.0342	7.476	7.439	7.476	7.374	7.532	2,405,311	7.4804	0.75%
2015-07-29	0	7.970	7.940	7.980	7.810	8.090	3,226,000	25,736,985	7.9780	7.421	7.393	7.430	7.272	7.532	3,464,851	7.4280	-0.25%
2015-07-28	0	7.990	7.970	7.980	7.760	8.100	3,535,166	28,230,059	7.9855	7.439	7.421	7.430	7.225	7.542	3,796,907	7.4350	0.50%
2015-07-27	0	7.950	7.950	7.960	7.890	8.140	1,987,000	15,861,750	7.9828	7.402	7.402	7.411	7.346	7.579	2,134,116	7.4325	-2.33%
2015-07-24	0	8.140	8.070	8.140	7.880	8.150	2,667,116	21,597,411	8.0977	7.579	7.514	7.579	7.337	7.588	2,864,587	7.5394	0.25%
2015-07-23	0	8.120	8.090	8.120	8.040	8.200	1,693,100	13,756,916	8.1253	7.560	7.532	7.560	7.486	7.635	1,818,456	7.5652	0.25%
2015-07-22	0	8.100	8.090	8.100	8.050	8.200	2,304,485	18,691,401	8.1109	7.542	7.532	7.542	7.495	7.635	2,475,107	7.5518	-1.22%
2015-07-21	0	8.200	8.160	8.200	8.060	8.200	1,884,156	15,382,661	8.1642	7.635	7.597	7.635	7.504	7.635	2,023,658	7.6014	1.11%
2015-07-20	0	8.110	8.080	8.130	8.030	8.240	3,224,000	26,096,720	8.0945	7.551	7.523	7.570	7.476	7.672	3,462,703	7.5365	-0.73%
2015-07-17	0	8.170	8.180	8.200	8.010	8.200	4,202,000	34,072,200	8.1086	7.607	7.616	7.635	7.458	7.635	4,513,113	7.5496	1.36%
2015-07-16	0	8.060	8.070	8.080	7.850	8.160	2,315,500	18,672,738	8.0642	7.504	7.514	7.523	7.309	7.597	2,486,938	7.5083	-0.12%
2015-07-15	0	8.070	8.060	8.070	7.840	8.320	5,108,500	41,205,525	8.0661	7.514	7.504	7.514	7.300	7.746	5,486,730	7.5100	-0.49%
2015-07-14	0	8.110	8.100	8.110	8.030	8.230	2,129,500	17,238,442	8.0951	7.551	7.542	7.551	7.476	7.663	2,287,167	7.5370	1.12%
2015-07-13	0	8.020	8.000	8.090	7.910	8.390	9,290,000	76,161,342	8.1982	7.467	7.449	7.532	7.365	7.812	9,977,825	7.6331	-0.12%
2015-07-10	0	8.030	8.010	8.080	7.820	8.240	9,862,000	79,865,845	8.0983	7.476	7.458	7.523	7.281	7.672	10,592,175	7.5401	4.02%
2015-07-09	0	7.720	7.720	7.790	6.940	8.200	10,946,314	84,645,585	7.7328	7.188	7.188	7.253	6.462	7.635	11,756,771	7.1997	5.46%
2015-07-08	0	7.320	7.290	7.390	5.650	7.600	40,844,606	291,470,960	7.1361	6.815	6.787	6.881	5.261	7.076	43,868,712	6.6442	-4.44%
2015-07-07	0	7.660	7.660	7.670	7.490	7.970	17,787,389	135,926,558	7.6417	7.132	7.132	7.141	6.974	7.421	19,104,355	7.1150	-1.67%
2015-07-06	0	7.790	7.790	7.810	7.230	8.250	21,897,500	169,769,782	7.7529	7.253	7.253	7.272	6.732	7.681	23,518,775	7.2185	-3.11%
2015-07-03	0	8.040	8.020	8.050	7.970	8.430	14,882,300	121,102,017	8.1373	7.486	7.467	7.495	7.421	7.849	15,984,175	7.5764	-1.95%
2015-07-02	0	8.200	8.190	8.200	8.010	8.390	12,169,313	99,793,159	8.2004	7.635	7.625	7.635	7.458	7.812	13,070,320	7.6351	-1.20%
2015-06-30	0	8.300	8.300	8.310	7.820	8.340	14,673,310	120,317,479	8.1998	7.728	7.728	7.737	7.281	7.765	15,759,711	7.6345	1.59%
2015-06-29	0	8.170	8.170	8.200	8.000	8.250	18,993,110	154,572,100	8.1383	7.607	7.607	7.635	7.449	7.681	20,399,346	7.5773	-0.37%
2015-06-26	0	8.200	8.120	8.210	8.050	8.250	10,991,578	89,467,385	8.1396	7.635	7.560	7.644	7.495	7.681	11,805,387	7.5785	-0.73%
2015-06-25	0	8.260	8.250	8.260	8.220	8.440	4,848,344	40,273,331	8.3066	7.691	7.681	7.691	7.653	7.858	5,207,312	7.7340	-0.84%
2015-06-24	0	8.330	8.290	8.340	8.240	8.420	8,566,818	71,185,402	8.3094	7.756	7.719	7.765	7.672	7.840	9,201,099	7.7366	1.46%
2015-06-23	0	8.210	8.200	8.210	8.160	8.290	7,268,793	59,832,803	8.2315	7.644	7.635	7.644	7.597	7.719	7,806,969	7.6640	-0.48%
2015-06-22	0	8.250	8.240	8.250	8.150	8.450	8,083,000	66,930,085	8.2804	7.681	7.672	7.681	7.588	7.867	8,681,460	7.7095	-2.25%
2015-06-19	0	8.440	8.380	8.390	8.300	8.470	27,921,161	234,198,726	8.3879	7.858	7.802	7.812	7.728	7.886	29,988,424	7.8096	2.80%
2015-06-18	0	8.210	8.200	8.230	8.010	8.290	7,200,000	59,154,612	8.2159	7.644	7.635	7.663	7.458	7.719	7,733,083	7.6496	2.11%
2015-06-17	0	8.040	8.020	8.030	7.980	8.100	8,644,158	69,435,589	8.0327	7.486	7.467	7.476	7.430	7.542	9,284,165	7.4789	0.12%
2015-06-16	0	8.030	8.010	8.020	8.000	8.120	5,383,000	43,201,400	8.0255	7.476	7.458	7.467	7.449	7.560	5,781,553	7.4723	-0.99%
2015-06-15	0	8.110	8.080	8.130	7.970	8.190	15,276,300	123,553,374	8.0879	7.551	7.523	7.570	7.421	7.625	16,407,346	7.5304	-0.37%
2015-06-12	0	8.140	8.100	8.150	8.020	8.190	14,681,119	118,609,197	8.0790	7.579	7.542	7.588	7.467	7.625	15,768,099	7.5221	0.49%
2015-06-11	0	8.100	8.100	8.130	8.000	8.260	16,383,400	131,692,882	8.0382	7.542	7.542	7.570	7.449	7.691	17,596,415	7.4841	1.12%
2015-06-10	0	8.010	8.020	8.080	7.700	8.110	18,487,994	147,637,802	7.9856	7.458	7.467	7.523	7.169	7.551	19,856,832	7.4351	3.62%
2015-06-09	0	7.730	7.720	7.780	7.650	7.850	15,647,686	120,782,990	7.7189	7.197	7.188	7.244	7.123	7.309	16,806,230	7.1868	-0.51%
2015-06-08	0	7.770	7.720	7.810	7.640	8.100	16,454,110	128,138,665	7.7876	7.234	7.188	7.272	7.113	7.542	17,672,361	7.2508	-2.88%
2015-06-05	0	8.000	8.000	8.090	7.560	8.090	27,826,070	216,717,932	7.7883	7.449	7.449	7.532	7.039	7.532	29,886,292	7.2514	4.03%
2015-06-04	0	7.690	7.670	7.680	7.570	7.920	26,193,540	201,633,929	7.6978	7.160	7.141	7.151	7.048	7.374	28,132,891	7.1672	-0.65%
2015-06-03	0	7.740	7.720	7.760	7.540	8.140	51,720,853	403,505,759	7.8016	7.206	7.188	7.225	7.020	7.579	55,550,228	7.2638	-5.15%
2015-06-02	0	8.160	8.100	8.160	7.700	8.250	44,686,699	359,337,788	8.0413	7.597	7.542	7.597	7.169	7.681	47,995,270	7.4869	-3.32%
2015-06-01	1	-	-	-	-	-	0	0	-	7.858	-	-	-	-	0	-	0.00%
2015-05-29	0	8.440	8.320	8.360	7.940	8.620	122,995,505	1,031,306,861	8.3849	7.858	7.746	7.784	7.393	8.026	132,102,005	7.8069	1.93%
2015-05-28	0	8.280	8.250	8.260	8.100	9.280	66,820,500	573,069,147	8.5762	7.709	7.681	7.691	7.542	8.640	71,767,842	7.9850	-11.73%
2015-05-27	0	9.380	9.350	9.410	9.110	9.420	18,713,857	173,456,616	9.2689	8.733	8.705	8.761	8.482	8.771	20,099,418	8.6299	0.54%
2015-05-26	0	9.330	9.310	9.320	8.800	9.350	35,441,268	321,432,202	9.0694	8.687	8.668	8.678	8.193	8.705	38,065,314	8.4442	3.55%
2015-05-22	0	9.010	9.010	9.020	9.010	9.160	12,394,642	112,669,598	9.0902	8.389	8.389	8.398	8.389	8.529	13,312,332	8.4636	-1.74%
2015-05-21	0	9.170	9.170	9.190	8.880	9.270	20,292,161	184,005,819	9.0678	8.538	8.538	8.556	8.268	8.631	21,794,578	8.4427	0.33%
2015-05-20	0	9.140	9.140	9.150	9.060	9.470	16,150,178	148,973,102	9.2242	8.510	8.510	8.519	8.435	8.817	17,345,926	8.5884	-3.08%
2015-05-19	0	9.430	9.360	9.380	9.200	9.450	11,660,427	108,207,612	9.2799	8.780	8.715	8.733	8.566	8.799	12,523,757	8.6402	2.17%
2015-05-18	0	9.230	9.220	9.230	9.200	9.550	11,867,975	110,110,213	9.2779	8.594	8.584	8.594	8.566	8.892	12,746,671	8.6384	-1.70%
2015-05-15	0	9.390	9.390	9.400	9.260	9.620	11,264,212	105,978,547	9.4084	8.743	8.743	8.752	8.622	8.957	12,098,206	8.7599	1.29%
2015-05-14	0	9.270	9.260	9.280	9.180	9.660	24,494,993	230,144,236	9.3956	8.631	8.622	8.640	8.547	8.994	26,308,585	8.7479	-0.86%
2015-05-13	0	9.350	9.340	9.350	9.250	9.440	35,108,492	328,155,377	9.3469	8.705	8.696	8.705	8.612	8.789	37,707,900	8.7026	3.54%
2015-05-12	0	9.030	9.020	9.070	8.930	9.310	10,077,778	91,912,969	9.1204	8.408	8.398	8.445	8.314	8.668	10,823,930	8.4916	-0.22%
2015-05-11	0	9.050	9.030	9.080	8.980	9.160	28,947,500	262,427,260	9.0656	8.426	8.408	8.454	8.361	8.529	31,090,752	8.4407	1.00%
2015-05-08	0	8.960	8.940	9.000	8.930	9.340	12,253,500	111,472,502	9.0972	8.342	8.324	8.380	8.314	8.696	13,160,740	8.4701	-0.67%
2015-05-07	0	9.020	9.020	9.070	9.000	9.400	5,499,930	50,054,673	9.1010	8.398	8.398	8.445	8.380	8.752	5,907,141	8.4736	-3.01%
2015-05-06	0	9.300	9.300	9.350	9.110	9.410	14,315,087	133,039,004	9.2936	8.659	8.659	8.705	8.482	8.761	15,374,966	8.6530	-1.48%
2015-05-05	0	9.440	9.440	9.460	9.330	9.920	7,133,187	68,234,918	9.5658	8.789	8.789	8.808	8.687	9.236	7,661,323	8.9064	-4.84%
2015-05-04	0	9.920	9.900	9.930	9.660	10.20	7,316,500	71,510,871	9.7739	9.236	9.218	9.245	8.994	9.497	7,858,208	9.1001	-0.40%
2015-04-30	0	9.960	9.980	10.00	9.800	10.16	9,478,420	94,796,280	10.001	9.273	9.292	9.311	9.124	9.460	10,180,195	9.3118	-1.97%
2015-04-29	0	10.16	10.12	10.16	9.930	10.26	10,404,590	105,088,326	10.100	9.460	9.422	9.460	9.245	9.553	11,174,938	9.4039	3.67%
2015-04-28	0	9.800	9.780	9.840	9.680	10.36	23,218,017	229,594,277	9.8886	9.124	9.106	9.162	9.013	9.646	24,937,062	9.2069	-5.41%
2015-04-27	0	10.36	10.30	10.34	10.26	10.74	8,877,679	91,918,182	10.354	9.646	9.590	9.627	9.553	10.000	9,534,976	9.6401	-1.15%
2015-04-24	0	10.48	10.46	10.48	10.10	10.56	9,084,868	94,173,467	10.366	9.758	9.739	9.758	9.404	9.832	9,757,505	9.6514	0.38%
2015-04-23	0	10.44	10.46	10.48	10.30	10.54	10,877,849	113,763,802	10.458	9.720	9.739	9.758	9.590	9.813	11,683,237	9.7374	0.58%
2015-04-22	0	10.38	10.38	10.46	10.22	10.48	8,357,203	86,658,613	10.369	9.664	9.664	9.739	9.515	9.758	8,975,964	9.6545	0.78%
2015-04-21	0	10.30	10.26	10.30	10.08	10.46	5,247,964	54,090,708	10.307	9.590	9.553	9.590	9.385	9.739	5,636,520	9.5965	1.78%
2015-04-20	0	10.12	10.10	10.12	10.00	10.38	7,779,682	79,288,333	10.192	9.422	9.404	9.422	9.311	9.664	8,355,684	9.4891	-1.75%
2015-04-17	0	10.30	10.30	10.34	10.12	10.56	14,271,987	147,085,961	10.306	9.590	9.590	9.627	9.422	9.832	15,328,675	9.5955	-1.53%
2015-04-16	0	10.46	10.44	10.52	10.10	10.60	72,956,482	761,987,017	10.444	9.739	9.720	9.795	9.404	9.869	78,358,128	9.7244	-3.86%
2015-04-15	0	10.88	10.84	10.90	10.66	11.06	7,953,000	86,615,635	10.891	10.13	10.09	10.15	9.925	10.30	8,541,834	10.140	0.55%
2015-04-14	0	10.82	10.74	10.84	10.70	11.36	11,660,310	128,949,741	11.059	10.07	10.000	10.09	9.962	10.58	12,523,631	10.297	-3.39%
2015-04-13	0	11.20	11.18	11.20	10.56	11.34	22,472,457	244,840,955	10.895	10.43	10.41	10.43	9.832	10.56	24,136,302	10.144	6.06%
2015-04-10	0	10.56	10.48	10.52	10.30	10.80	16,677,000	174,259,704	10.449	9.832	9.758	9.795	9.590	10.06	17,911,753	9.7288	1.54%
2015-04-09	0	10.40	10.36	10.44	9.950	10.80	24,359,575	252,688,038	10.373	9.683	9.646	9.720	9.264	10.06	26,163,141	9.6582	6.67%
2015-04-08	0	9.750	9.700	9.760	9.270	9.800	21,252,784	204,515,827	9.6230	9.078	9.031	9.087	8.631	9.124	22,826,325	8.9596	5.86%
2015-04-02	0	9.210	9.210	9.230	9.100	9.580	10,422,918	97,868,441	9.3897	8.575	8.575	8.594	8.473	8.920	11,194,623	8.7425	-2.95%
2015-04-01	0	9.490	9.480	9.490	9.300	9.590	6,492,300	61,711,091	9.5053	8.836	8.826	8.836	8.659	8.929	6,972,985	8.8500	1.28%
2015-03-31	0	9.370	9.350	9.370	9.230	9.410	9,409,038	87,800,131	9.3315	8.724	8.705	8.724	8.594	8.761	10,105,676	8.6882	1.74%
2015-03-30	0	9.210	9.200	9.220	9.200	9.500	3,695,500	34,526,850	9.3429	8.575	8.566	8.584	8.566	8.845	3,969,112	8.6989	0.11%
2015-03-27	0	9.200	9.190	9.200	9.100	9.400	3,651,370	33,848,698	9.2701	8.566	8.556	8.566	8.473	8.752	3,921,715	8.6311	-2.13%
2015-03-26	0	9.400	9.370	9.400	9.230	9.500	5,320,000	50,028,202	9.4038	8.752	8.724	8.752	8.594	8.845	5,713,889	8.7555	1.29%
2015-03-25	0	9.280	9.260	9.280	9.000	9.280	2,369,500	21,599,343	9.1156	8.640	8.622	8.640	8.380	8.640	2,544,936	8.4872	3.23%
2015-03-24	0	8.990	8.940	9.010	8.600	9.120	5,325,804	47,177,160	8.8582	8.370	8.324	8.389	8.007	8.491	5,720,123	8.2476	3.45%
2015-03-23	0	8.690	8.660	8.690	8.600	8.950	2,042,767	17,831,711	8.7292	8.091	8.063	8.091	8.007	8.333	2,194,012	8.1274	-1.47%
2015-03-20	0	8.820	8.810	8.870	8.700	8.900	7,137,300	62,902,033	8.8131	8.212	8.203	8.259	8.100	8.286	7,665,741	8.2056	0.11%
2015-03-19	0	8.810	8.800	8.810	8.770	8.960	2,275,100	20,201,927	8.8796	8.203	8.193	8.203	8.165	8.342	2,443,547	8.2675	-1.12%
2015-03-18	0	8.910	8.900	8.910	8.890	8.950	1,174,007	10,455,689	8.9060	8.296	8.286	8.296	8.277	8.333	1,260,930	8.2920	-1.00%
2015-03-17	0	9.000	8.970	9.000	8.790	9.100	1,969,196	17,698,748	8.9878	8.380	8.352	8.380	8.184	8.473	2,114,994	8.3682	0.11%
2015-03-16	0	8.990	8.940	8.990	8.900	8.990	1,036,100	9,244,178	8.9221	8.370	8.324	8.370	8.286	8.370	1,112,812	8.3070	0.45%
2015-03-13	0	8.950	8.910	8.960	8.900	9.200	3,549,273	31,835,731	8.9696	8.333	8.296	8.342	8.286	8.566	3,812,059	8.3513	-1.10%
2015-03-12	0	9.050	8.970	9.070	8.910	9.070	3,143,472	28,283,745	8.9976	8.426	8.352	8.445	8.296	8.445	3,376,212	8.3774	0.56%
2015-03-11	0	9.000	8.980	9.000	8.900	9.140	2,740,500	24,646,006	8.9933	8.380	8.361	8.380	8.286	8.510	2,943,405	8.3733	-0.44%
2015-03-10	0	9.040	9.030	9.040	8.870	9.100	3,713,000	33,274,642	8.9617	8.417	8.408	8.417	8.259	8.473	3,987,908	8.3439	0.11%
2015-03-09	0	9.030	9.010	9.030	8.960	9.160	1,947,500	17,536,612	9.0047	8.408	8.389	8.408	8.342	8.529	2,091,692	8.3839	0.44%
2015-03-06	0	8.990	8.980	8.990	8.910	9.140	3,085,000	27,918,233	9.0497	8.370	8.361	8.370	8.296	8.510	3,313,411	8.4258	-0.88%
2015-03-05	0	9.070	9.070	9.080	9.040	9.190	3,751,025	34,105,619	9.0923	8.445	8.445	8.454	8.417	8.556	4,028,748	8.4656	1.45%
2015-03-04	0	8.940	8.930	8.940	8.930	9.080	3,293,500	29,632,903	8.9974	8.324	8.314	8.324	8.314	8.454	3,537,348	8.3772	-1.22%
2015-03-03	0	9.050	9.020	9.050	9.030	9.190	970,900	8,818,520	9.0828	8.426	8.398	8.426	8.408	8.556	1,042,785	8.4567	0.11%
2015-03-02	0	9.040	9.010	9.040	8.990	9.290	4,332,000	39,143,250	9.0358	8.417	8.389	8.417	8.370	8.650	4,652,738	8.4129	-0.66%
2015-02-27	0	9.100	9.080	9.110	8.900	9.380	5,344,775	48,538,937	9.0816	8.473	8.454	8.482	8.286	8.733	5,740,498	8.4555	1.79%
2015-02-26	0	8.940	8.930	8.940	8.840	9.000	4,528,840	40,411,938	8.9232	8.324	8.314	8.324	8.231	8.380	4,864,152	8.3081	-0.67%
2015-02-25	0	9.000	8.990	9.000	8.400	9.030	8,424,500	74,018,090	8.7861	8.380	8.370	8.380	7.821	8.408	9,048,244	8.1804	6.64%
2015-02-24	0	8.440	8.420	8.430	8.300	8.540	3,326,793	28,070,341	8.4377	7.858	7.840	7.849	7.728	7.951	3,573,106	7.8560	-0.71%
2015-02-23	0	8.500	8.430	8.500	8.410	8.630	1,191,000	10,072,037	8.4568	7.914	7.849	7.914	7.830	8.035	1,279,181	7.8738	1.19%
2015-02-18	0	8.400	8.390	8.400	8.370	8.460	4,772,000	40,171,389	8.4181	7.821	7.812	7.821	7.793	7.877	5,125,315	7.8378	-1.06%
2015-02-17	0	8.490	8.450	8.480	8.370	8.550	4,150,807	35,179,535	8.4753	7.905	7.867	7.895	7.793	7.961	4,458,130	7.8911	0.00%
2015-02-16	0	8.490	8.480	8.490	8.460	8.600	3,745,844	31,862,170	8.5060	7.905	7.895	7.905	7.877	8.007	4,023,184	7.9196	-1.51%
2015-02-13	0	8.620	8.610	8.630	8.610	8.670	9,111,544	78,688,129	8.6361	8.026	8.016	8.035	8.016	8.072	9,786,156	8.0408	-0.92%
2015-02-12	0	8.700	8.680	8.700	8.680	9.040	8,712,608	75,878,798	8.7091	8.100	8.082	8.100	8.082	8.417	9,357,683	8.1087	-1.81%
2015-02-11	0	8.860	8.830	8.930	8.590	8.930	9,629,000	83,237,814	8.6445	8.249	8.221	8.314	7.998	8.314	10,341,924	8.0486	1.61%
2015-02-10	0	8.720	8.700	8.750	8.550	8.750	6,322,500	54,888,492	8.6815	8.119	8.100	8.147	7.961	8.147	6,790,613	8.0830	0.23%
2015-02-09	0	8.700	8.670	8.740	8.590	8.790	5,897,384	51,177,330	8.6780	8.100	8.072	8.138	7.998	8.184	6,334,022	8.0798	-0.23%
2015-02-06	0	8.720	8.720	8.750	8.700	9.180	7,988,000	69,962,420	8.7584	8.119	8.119	8.147	8.100	8.547	8,579,426	8.1547	-3.33%
2015-02-05	0	9.020	9.000	9.030	8.960	9.200	11,421,528	103,536,908	9.0651	8.398	8.380	8.408	8.342	8.566	12,267,170	8.4402	-1.96%
2015-02-04	0	9.200	9.210	9.230	9.120	9.310	6,281,152	57,807,536	9.2033	8.566	8.575	8.594	8.491	8.668	6,746,204	8.5689	-0.43%
2015-02-03	0	9.240	9.210	9.260	9.190	9.360	2,343,000	21,646,000	9.2386	8.603	8.575	8.622	8.556	8.715	2,516,474	8.6017	-0.43%
2015-02-02	0	9.280	9.240	9.280	9.220	9.380	1,635,500	15,180,597	9.2819	8.640	8.603	8.640	8.584	8.733	1,756,591	8.6421	0.11%
2015-01-30	0	9.270	9.210	9.290	9.050	9.300	6,170,780	56,644,248	9.1794	8.631	8.575	8.650	8.426	8.659	6,627,660	8.5466	2.43%
2015-01-29	0	9.050	9.030	9.070	9.020	9.200	2,496,720	22,708,714	9.0954	8.426	8.408	8.445	8.398	8.566	2,681,575	8.4684	-1.20%
2015-01-28	0	9.160	9.160	9.240	9.030	9.250	1,825,950	16,696,583	9.1441	8.529	8.529	8.603	8.408	8.612	1,961,142	8.5137	0.88%
2015-01-27	0	9.080	9.070	9.110	9.000	9.300	2,352,000	21,305,270	9.0584	8.454	8.445	8.482	8.380	8.659	2,526,140	8.4339	-2.26%
2015-01-26	0	9.290	9.300	9.310	9.100	9.300	3,057,841	28,204,770	9.2238	8.650	8.659	8.668	8.473	8.659	3,284,241	8.5879	2.88%
2015-01-23	0	9.030	9.010	9.030	8.810	9.070	9,053,500	80,990,478	8.9458	8.408	8.389	8.408	8.203	8.445	9,723,815	8.3291	2.27%
2015-01-22	0	8.830	8.830	8.850	8.800	9.100	12,634,657	112,793,751	8.9273	8.221	8.221	8.240	8.193	8.473	13,570,118	8.3119	-2.00%
2015-01-21	0	9.010	9.010	9.070	8.990	9.170	4,008,500	36,257,964	9.0453	8.389	8.389	8.445	8.370	8.538	4,305,286	8.4217	0.00%
2015-01-20	0	9.010	9.010	9.020	9.010	9.110	4,501,000	40,680,037	9.0380	8.389	8.389	8.398	8.389	8.482	4,834,251	8.4150	-0.99%
2015-01-19	0	9.100	9.090	9.100	8.800	9.380	6,967,323	63,054,415	9.0500	8.473	8.463	8.473	8.193	8.733	7,483,179	8.4262	-2.05%
2015-01-16	0	9.290	9.280	9.330	9.050	9.380	8,234,500	75,764,316	9.2008	8.650	8.640	8.687	8.426	8.733	8,844,177	8.5666	2.54%
2015-01-15	0	9.060	9.060	9.070	8.850	9.180	101,941,159	919,204,676	9.0170	8.435	8.435	8.445	8.240	8.547	109,488,810	8.3954	-2.58%
2015-01-14	0	9.300	9.290	9.300	9.190	9.350	3,886,000	35,996,618	9.2632	8.659	8.650	8.659	8.556	8.705	4,173,717	8.6246	0.76%
2015-01-13	0	9.230	9.230	9.240	9.210	9.370	1,411,500	13,072,672	9.2615	8.594	8.594	8.603	8.575	8.724	1,516,006	8.6231	0.87%
2015-01-12	0	9.150	9.130	9.140	9.140	9.650	2,869,568	26,502,114	9.2356	8.519	8.501	8.510	8.510	8.985	3,082,029	8.5989	-4.69%
2015-01-09	0	9.600	9.570	9.620	9.530	9.940	3,501,720	34,034,343	9.7193	8.938	8.910	8.957	8.873	9.255	3,760,985	9.0493	0.42%
2015-01-08	0	9.560	9.510	9.570	9.440	9.590	1,839,000	17,508,997	9.5209	8.901	8.854	8.910	8.789	8.929	1,975,158	8.8646	1.16%
2015-01-07	0	9.450	9.380	9.450	9.210	9.580	2,903,500	27,293,750	9.4003	8.799	8.733	8.799	8.575	8.920	3,118,473	8.7523	2.38%
2015-01-06	0	9.230	9.230	9.270	9.030	9.400	4,800,252	44,245,194	9.2173	8.594	8.594	8.631	8.408	8.752	5,155,659	8.5819	1.32%
2015-01-05	0	9.110	9.090	9.100	9.100	9.500	6,095,000	55,940,905	9.1782	8.482	8.463	8.473	8.473	8.845	6,546,269	8.5455	-4.71%
2015-01-02	0	9.560	9.560	9.580	9.490	10.02	1,560,500	14,980,780	9.6000	8.901	8.901	8.920	8.836	9.329	1,676,038	8.9382	-4.30%
2014-12-31	0	9.990	9.980	9.990	9.670	10.20	2,374,601	23,655,568	9.9619	9.301	9.292	9.301	9.003	9.497	2,550,415	9.2752	2.46%
2014-12-30	0	9.750	9.730	9.750	9.310	9.840	3,045,500	29,435,395	9.6652	9.078	9.059	9.078	8.668	9.162	3,270,987	8.9989	4.73%
2014-12-29	0	9.310	9.260	9.300	9.180	9.380	2,287,000	21,281,954	9.3056	8.668	8.622	8.659	8.547	8.733	2,456,328	8.6641	1.20%
2014-12-24	0	9.200	9.200	9.240	9.000	9.280	1,897,777	17,468,139	9.2045	8.566	8.566	8.603	8.380	8.640	2,038,287	8.5700	2.79%
2014-12-23	0	8.950	8.950	8.970	8.820	9.040	4,175,500	37,396,171	8.9561	8.333	8.333	8.352	8.212	8.417	4,484,651	8.3387	-1.00%
2014-12-22	0	9.040	9.020	9.040	8.980	9.060	13,621,500	123,272,315	9.0498	8.417	8.398	8.417	8.361	8.435	14,630,026	8.4260	0.33%
2014-12-19	0	9.010	8.930	8.960	8.840	9.340	28,664,215	263,856,051	9.2051	8.389	8.314	8.342	8.231	8.696	30,786,493	8.5705	-1.42%
2014-12-18	0	9.140	9.140	9.160	9.110	9.320	4,851,243	44,473,117	9.1674	8.510	8.510	8.529	8.482	8.678	5,210,426	8.5354	-1.61%
2014-12-17	0	9.290	9.310	9.320	9.130	9.540	6,363,000	58,843,322	9.2477	8.650	8.668	8.678	8.501	8.882	6,834,112	8.6102	-2.31%
2014-12-16	0	9.510	9.510	9.530	9.400	9.670	4,852,605	46,173,112	9.5151	8.854	8.854	8.873	8.752	9.003	5,211,888	8.8592	-1.14%
2014-12-15	0	9.620	9.620	9.710	9.510	9.790	1,953,798	18,957,131	9.7027	8.957	8.957	9.041	8.854	9.115	2,098,456	9.0338	0.42%
2014-12-12	0	9.580	9.540	9.570	9.510	9.700	2,591,500	24,807,204	9.5725	8.920	8.882	8.910	8.854	9.031	2,783,373	8.9126	0.10%
2014-12-11	0	9.570	9.520	9.580	9.500	9.650	2,034,529	19,448,189	9.5591	8.910	8.864	8.920	8.845	8.985	2,185,164	8.9001	0.21%
2014-12-10	0	9.550	9.550	9.580	9.490	9.700	3,660,683	34,877,528	9.5276	8.892	8.892	8.920	8.836	9.031	3,931,717	8.8708	0.32%
2014-12-09	0	9.520	9.510	9.580	9.420	9.900	6,219,800	59,181,222	9.5150	8.864	8.854	8.920	8.771	9.218	6,680,310	8.8591	-3.94%
2014-12-08	0	9.910	9.900	9.920	9.750	10.00	7,076,807	70,037,051	9.8967	9.227	9.218	9.236	9.078	9.311	7,600,769	9.2145	2.38%
2014-12-05	0	9.680	9.590	9.630	9.590	9.800	3,254,936	31,571,286	9.6995	9.013	8.929	8.966	8.929	9.124	3,495,929	9.0309	-1.12%
2014-12-04	0	9.790	9.690	9.800	9.430	9.870	7,176,786	69,115,756	9.6305	9.115	9.022	9.124	8.780	9.190	7,708,150	8.9666	2.09%
2014-12-03	0	9.590	9.580	9.590	9.280	9.900	8,286,354	78,649,791	9.4915	8.929	8.920	8.929	8.640	9.218	8,899,870	8.8372	-1.84%
2014-12-02	0	9.770	9.700	9.790	9.680	10.24	8,764,628	86,260,272	9.8419	9.097	9.031	9.115	9.013	9.534	9,413,555	9.1634	-2.30%
2014-12-01	0	10.00	10.00	10.02	9.950	10.20	4,620,404	46,333,047	10.028	9.311	9.311	9.329	9.264	9.497	4,962,495	9.3366	-1.96%
2014-11-28	0	10.20	10.14	10.22	9.950	10.28	8,295,500	83,495,028	10.065	9.497	9.441	9.515	9.264	9.571	8,909,693	9.3713	2.00%
2014-11-27	0	10.00	9.980	10.08	9.950	10.70	5,059,837	51,180,710	10.115	9.311	9.292	9.385	9.264	9.962	5,434,464	9.4178	-6.02%
2014-11-26	0	10.64	10.62	10.66	10.32	10.72	6,357,000	67,329,155	10.591	9.907	9.888	9.925	9.609	9.981	6,827,668	9.8612	2.31%
2014-11-25	0	10.40	10.38	10.40	10.18	10.48	3,524,500	36,542,925	10.368	9.683	9.664	9.683	9.478	9.758	3,785,451	9.6535	2.56%
2014-11-24	0	10.14	10.14	10.20	9.920	10.24	3,683,500	37,321,540	10.132	9.441	9.441	9.497	9.236	9.534	3,956,224	9.4336	1.40%
2014-11-21	0	10.00	10.02	10.04	9.860	10.10	6,325,495	62,796,812	9.9276	9.311	9.329	9.348	9.180	9.404	6,793,830	9.2432	0.20%
2014-11-20	0	9.980	9.980	9.990	9.980	10.12	4,566,500	45,688,577	10.005	9.292	9.292	9.301	9.292	9.422	4,904,600	9.3155	-1.96%
2014-11-19	0	10.18	10.16	10.24	10.00	10.32	2,754,700	27,867,595	10.116	9.478	9.460	9.534	9.311	9.609	2,958,656	9.4190	-0.97%
2014-11-18	0	10.28	10.24	10.30	10.12	10.44	1,684,695	17,237,474	10.232	9.571	9.534	9.590	9.422	9.720	1,809,429	9.5265	-0.39%
2014-11-17	0	10.32	10.26	10.40	10.12	10.50	3,458,674	35,963,239	10.398	9.609	9.553	9.683	9.422	9.776	3,714,752	9.6812	-1.34%
2014-11-14	0	10.46	10.44	10.46	10.18	10.50	4,833,546	50,398,188	10.427	9.739	9.720	9.739	9.478	9.776	5,191,418	9.7080	1.75%
2014-11-13	0	10.28	10.28	10.30	10.10	10.42	2,506,145	25,693,478	10.252	9.571	9.571	9.590	9.404	9.702	2,691,698	9.5455	-1.15%
2014-11-12	0	10.40	10.38	10.44	10.26	10.54	1,567,000	16,256,545	10.374	9.683	9.664	9.720	9.553	9.813	1,683,020	9.6592	-0.76%
2014-11-11	0	10.48	10.48	10.50	9.920	10.50	4,478,000	45,539,940	10.170	9.758	9.758	9.776	9.236	9.776	4,809,548	9.4687	4.80%
2014-11-10	0	10.00	10.00	10.06	9.900	10.50	9,608,500	96,659,392	10.060	9.311	9.311	9.367	9.218	9.776	10,319,906	9.3663	-2.72%
2014-11-07	0	10.28	10.24	10.28	9.940	10.80	13,644,927	139,749,611	10.242	9.571	9.534	9.571	9.255	10.06	14,655,188	9.5358	-4.99%
2014-11-06	0	10.82	10.82	10.84	10.52	11.00	5,301,671	57,166,323	10.783	10.07	10.07	10.09	9.795	10.24	5,694,203	10.039	2.27%
2014-11-05	0	10.58	10.54	10.60	10.50	10.80	7,608,217	81,112,815	10.661	9.851	9.813	9.869	9.776	10.06	8,171,524	9.9263	-0.75%
2014-11-04	0	10.66	10.62	10.66	10.52	10.94	7,928,980	84,746,686	10.688	9.925	9.888	9.925	9.795	10.19	8,516,036	9.9514	-0.56%
2014-11-03	0	10.72	10.70	10.72	10.70	11.24	6,403,834	69,207,135	10.807	9.981	9.962	9.981	9.962	10.47	6,877,969	10.062	-4.29%
2014-10-31	0	11.20	11.12	11.20	11.00	11.50	4,765,219	53,454,328	11.218	10.43	10.35	10.43	10.24	10.71	5,118,032	10.444	-0.18%
2014-10-30	0	11.22	11.22	11.24	11.18	11.54	6,255,786	70,815,363	11.320	10.45	10.45	10.47	10.41	10.74	6,718,960	10.540	0.36%
2014-10-29	0	11.18	11.18	11.20	10.38	11.34	22,124,500	243,937,115	11.026	10.41	10.41	10.43	9.664	10.56	23,762,582	10.266	7.71%
2014-10-28	0	10.38	10.38	10.40	10.26	10.42	26,395,500	274,030,430	10.382	9.664	9.664	9.683	9.553	9.702	28,349,804	9.6660	1.37%
2014-10-27	0	10.24	10.24	10.26	10.18	10.68	10,546,850	109,025,764	10.337	9.534	9.534	9.553	9.478	9.944	11,327,731	9.6247	0.59%
2014-10-24	0	10.18	10.14	10.20	10.04	10.24	4,670,500	47,414,804	10.152	9.478	9.441	9.497	9.348	9.534	5,016,300	9.4521	1.19%
2014-10-23	0	10.06	10.06	10.10	9.980	10.30	4,444,500	44,807,458	10.082	9.367	9.367	9.404	9.292	9.590	4,773,568	9.3866	-2.33%
2014-10-22	0	10.30	10.26	10.30	10.22	10.52	6,337,500	65,751,059	10.375	9.590	9.553	9.590	9.515	9.795	6,806,724	9.6597	1.18%
2014-10-21	0	10.18	10.16	10.18	10.16	10.28	3,699,137	37,695,328	10.190	9.478	9.460	9.478	9.460	9.571	3,973,018	9.4878	0.00%
2014-10-20	0	10.18	10.12	10.20	10.12	10.36	2,605,500	26,531,655	10.183	9.478	9.422	9.497	9.422	9.646	2,798,409	9.4810	1.19%
2014-10-17	0	10.06	10.04	10.06	9.990	10.36	1,936,000	19,562,234	10.105	9.367	9.348	9.367	9.301	9.646	2,079,340	9.4079	0.60%
2014-10-16	0	10.00	10.00	10.06	9.860	10.06	2,749,000	27,518,886	10.011	9.311	9.311	9.367	9.180	9.367	2,952,534	9.3204	-0.60%
2014-10-15	0	10.06	10.00	10.06	9.850	10.18	2,511,500	25,180,480	10.026	9.367	9.311	9.367	9.171	9.478	2,697,450	9.3349	2.03%
2014-10-14	0	9.860	9.850	9.890	9.810	10.00	3,599,500	35,605,147	9.8917	9.180	9.171	9.208	9.134	9.311	3,866,004	9.2098	-0.40%
2014-10-13	0	9.900	9.880	9.940	9.820	10.10	8,496,000	84,398,725	9.9339	9.218	9.199	9.255	9.143	9.404	9,125,038	9.2491	-2.75%
2014-10-10	0	10.18	10.18	10.20	9.850	10.22	2,272,000	22,906,805	10.082	9.478	9.478	9.497	9.171	9.515	2,440,217	9.3872	1.80%
2014-10-09	0	10.00	10.00	10.02	9.800	10.16	10,432,000	103,311,147	9.9033	9.311	9.311	9.329	9.124	9.460	11,204,378	9.2206	2.88%
2014-10-08	0	9.720	9.710	9.770	9.580	9.840	4,355,500	42,358,737	9.7253	9.050	9.041	9.097	8.920	9.162	4,677,978	9.0549	-1.82%
2014-10-07	0	9.900	9.860	9.900	9.830	9.950	7,577,300	74,899,375	9.8847	9.218	9.180	9.218	9.152	9.264	8,138,318	9.2033	0.51%
2014-10-06	0	9.850	9.850	9.860	9.810	9.990	12,598,100	124,069,017	9.8482	9.171	9.171	9.180	9.134	9.301	13,530,854	9.1693	0.00%
2014-10-03	0	9.850	9.810	9.850	9.720	9.920	10,574,000	103,994,624	9.8349	9.171	9.134	9.171	9.050	9.236	11,356,891	9.1570	-1.01%
2014-09-30	0	9.950	9.920	9.980	9.600	10.00	11,279,500	111,136,897	9.8530	9.264	9.236	9.292	8.938	9.311	12,114,626	9.1738	1.95%
2014-09-29	0	9.760	9.730	9.780	9.520	10.20	30,186,000	295,740,500	9.7973	9.087	9.059	9.106	8.864	9.497	32,420,950	9.1219	-6.15%
2014-09-26	0	10.40	10.36	10.40	10.00	10.46	7,107,500	72,985,621	10.269	9.683	9.646	9.683	9.311	9.739	7,633,734	9.5609	2.56%
2014-09-25	0	10.14	10.14	10.16	9.870	10.22	5,477,000	55,296,510	10.096	9.441	9.441	9.460	9.190	9.515	5,882,513	9.4002	2.32%
2014-09-24	0	9.910	9.910	9.940	9.740	9.980	9,343,500	91,721,594	9.8166	9.227	9.227	9.255	9.069	9.292	10,035,286	9.1399	0.71%
2014-09-23	0	9.840	9.830	9.850	9.790	10.22	9,938,840	99,383,238	9.9995	9.162	9.152	9.171	9.115	9.515	10,674,705	9.3102	-2.38%
2014-09-22	0	10.08	10.06	10.08	10.00	10.76	6,899,000	70,362,085	10.199	9.385	9.367	9.385	9.311	10.02	7,409,797	9.4958	-3.45%
2014-09-19	0	10.44	10.78	10.80	9.950	10.74	10,344,600	105,822,431	10.230	9.720	10.04	10.06	9.264	10.000	11,110,507	9.5245	2.35%
2014-09-18	0	10.20	10.18	10.20	9.870	10.30	11,652,000	116,688,290	10.014	9.497	9.478	9.497	9.190	9.590	12,514,706	9.3241	4.40%
2014-09-17	0	9.770	9.730	9.750	9.430	9.920	10,445,500	102,166,880	9.7809	9.097	9.059	9.078	8.780	9.236	11,218,877	9.1067	4.49%
2014-09-16	0	9.350	9.340	9.350	9.200	9.400	5,868,500	54,743,310	9.3283	8.705	8.696	8.705	8.566	8.752	6,303,000	8.6853	0.21%
2014-09-15	0	9.330	9.290	9.330	9.200	9.580	5,073,000	47,296,225	9.3231	8.687	8.650	8.687	8.566	8.920	5,448,601	8.6804	-1.69%
2014-09-12	0	9.490	9.470	9.500	9.270	9.550	10,066,500	95,154,883	9.4526	8.836	8.817	8.845	8.631	8.892	10,811,816	8.8010	1.06%
2014-09-11	0	9.390	9.360	9.370	9.070	9.580	12,916,500	121,927,685	9.4397	8.743	8.715	8.724	8.445	8.920	13,872,828	8.7890	3.53%
2014-09-10	0	9.070	9.040	9.090	8.750	9.150	19,303,500	172,513,792	8.9369	8.445	8.417	8.463	8.147	8.519	20,732,717	8.3208	3.07%
2014-09-08	0	8.800	8.780	8.800	8.710	9.030	10,649,500	93,769,615	8.8051	8.193	8.175	8.193	8.110	8.408	11,437,981	8.1981	0.57%
2014-09-05	0	8.750	8.760	8.780	8.530	8.770	23,388,500	203,996,072	8.7221	8.147	8.156	8.175	7.942	8.165	25,120,168	8.1208	1.74%
2014-09-04	0	8.600	8.600	8.610	8.550	8.940	6,032,000	52,749,372	8.7449	8.007	8.007	8.016	7.961	8.324	6,478,605	8.1421	-2.82%
2014-09-03	0	8.850	8.840	8.870	8.830	9.040	12,855,000	115,088,990	8.9529	8.240	8.231	8.259	8.221	8.417	13,806,775	8.3357	-0.11%
2014-09-02	0	8.860	8.830	8.860	8.670	9.040	17,626,000	156,406,797	8.8736	8.249	8.221	8.249	8.072	8.417	18,931,016	8.2619	2.78%
2014-09-01	0	8.620	8.610	8.640	8.550	8.850	14,413,500	125,623,545	8.7157	8.026	8.016	8.044	7.961	8.240	15,480,665	8.1149	0.82%
2014-08-29	0	8.550	8.540	8.550	8.360	8.870	22,673,988	192,201,472	8.4767	7.961	7.951	7.961	7.784	8.259	24,352,754	7.8924	2.27%
2014-08-28	0	8.360	8.350	8.380	8.010	9.000	69,911,500	587,618,647	8.4052	7.784	7.774	7.802	7.458	8.380	75,087,698	7.8258	14.84%
2014-08-27	1	-	-	-	-	-	0	0	-	6.778	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	6.778	-	-	-	-	0	-	0.00%
2014-08-25	0	7.280	7.270	7.280	7.200	7.350	13,078,000	95,136,465	7.2745	6.778	6.769	6.778	6.704	6.843	14,046,286	6.7731	0.41%
2014-08-22	0	7.250	7.240	7.250	7.100	7.440	11,177,500	81,055,505	7.2517	6.750	6.741	6.750	6.611	6.927	12,005,074	6.7518	2.55%
2014-08-21	0	7.070	7.070	7.100	7.050	7.150	7,431,500	52,716,742	7.0937	6.583	6.583	6.611	6.564	6.657	7,981,723	6.6047	-0.14%
2014-08-20	0	7.080	7.060	7.120	7.020	7.220	6,805,500	48,479,922	7.1236	6.592	6.573	6.629	6.536	6.722	7,309,374	6.6326	-0.70%
2014-08-19	0	7.130	7.130	7.140	7.100	7.250	5,941,500	42,610,095	7.1716	6.638	6.638	6.648	6.611	6.750	6,381,404	6.6772	-0.14%
2014-08-18	0	7.140	7.160	7.170	6.900	7.180	7,787,000	54,984,935	7.0611	6.648	6.666	6.676	6.424	6.685	8,363,544	6.5744	0.85%
2014-08-15	0	7.080	7.080	7.100	6.990	7.280	5,915,500	42,273,117	7.1462	6.592	6.592	6.611	6.508	6.778	6,353,479	6.6535	-1.53%
2014-08-14	0	7.190	7.160	7.190	7.100	7.250	3,874,000	27,731,815	7.1584	6.694	6.666	6.694	6.611	6.750	4,160,828	6.6650	1.13%
2014-08-13	0	7.110	7.110	7.150	7.050	7.250	5,697,000	40,684,062	7.1413	6.620	6.620	6.657	6.564	6.750	6,118,802	6.6490	-1.11%
2014-08-12	0	7.190	7.180	7.200	7.110	7.300	8,267,500	59,572,332	7.2056	6.694	6.685	6.704	6.620	6.797	8,879,620	6.7089	0.56%
2014-08-11	0	7.150	7.150	7.180	6.990	7.240	6,148,500	44,192,830	7.1876	6.657	6.657	6.685	6.508	6.741	6,603,731	6.6921	2.44%
2014-08-08	0	6.980	6.980	6.990	6.930	7.050	8,199,500	57,325,440	6.9913	6.499	6.499	6.508	6.452	6.564	8,806,585	6.5094	0.14%
2014-08-07	0	6.970	6.960	6.980	6.890	7.200	10,085,308	70,686,103	7.0088	6.490	6.480	6.499	6.415	6.704	10,832,017	6.5257	-2.11%
2014-08-06	0	7.120	7.120	7.170	7.070	7.200	5,929,609	42,463,991	7.1613	6.629	6.629	6.676	6.583	6.704	6,368,633	6.6677	-1.11%
2014-08-05	0	7.200	7.190	7.200	6.970	7.250	6,462,000	46,155,525	7.1426	6.704	6.694	6.704	6.490	6.750	6,940,442	6.6502	3.00%
2014-08-04	0	6.990	6.970	7.000	6.810	7.000	6,549,000	45,616,290	6.9654	6.508	6.490	6.517	6.341	6.517	7,033,883	6.4852	0.87%
2014-08-01	0	6.930	6.930	6.940	6.700	7.020	8,021,500	55,292,691	6.8931	6.452	6.452	6.462	6.238	6.536	8,615,406	6.4179	2.82%
2014-07-31	0	6.740	6.700	6.780	6.560	6.790	8,238,848	54,709,636	6.6404	6.275	6.238	6.313	6.108	6.322	8,848,846	6.1827	2.12%
2014-07-30	0	6.600	6.600	6.610	6.570	6.760	13,695,066	90,734,612	6.6254	6.145	6.145	6.154	6.117	6.294	14,709,039	6.1686	-0.45%
2014-07-29	0	6.630	6.640	6.650	6.560	6.740	16,454,833	108,991,600	6.6237	6.173	6.182	6.192	6.108	6.275	17,673,137	6.1671	-1.19%
2014-07-28	0	6.710	6.710	6.750	6.610	6.830	13,053,500	87,501,633	6.7033	6.247	6.247	6.285	6.154	6.359	14,019,972	6.2412	0.60%
2014-07-25	0	6.670	6.650	6.700	6.600	6.900	15,683,667	105,055,555	6.6984	6.210	6.192	6.238	6.145	6.424	16,844,875	6.2366	-2.34%
2014-07-24	0	6.830	6.830	6.890	6.820	7.000	11,795,399	81,466,144	6.9066	6.359	6.359	6.415	6.350	6.517	12,668,722	6.4305	-2.15%
2014-07-23	0	6.980	6.930	6.980	6.870	7.050	9,873,000	68,725,324	6.9609	6.499	6.452	6.499	6.396	6.564	10,603,990	6.4811	-0.29%
2014-07-22	0	7.000	6.940	6.990	6.850	7.080	31,563,000	221,149,684	7.0066	6.517	6.462	6.508	6.378	6.592	33,899,902	6.5236	2.04%
2014-07-21	0	6.860	6.800	6.870	6.740	6.900	5,322,907	36,269,057	6.8138	6.387	6.331	6.396	6.275	6.424	5,717,011	6.3441	0.29%
2014-07-18	0	6.840	6.830	6.840	6.660	6.930	16,103,000	110,075,147	6.8357	6.368	6.359	6.368	6.201	6.452	17,295,255	6.3645	0.88%
2014-07-17	0	6.780	6.720	6.780	6.660	6.880	5,929,500	40,161,437	6.7732	6.313	6.257	6.313	6.201	6.406	6,368,516	6.3062	0.00%
2014-07-16	0	6.780	6.780	6.800	6.600	6.850	9,058,500	60,870,472	6.7197	6.313	6.313	6.331	6.145	6.378	9,729,185	6.2565	-0.73%
2014-07-15	0	6.830	6.800	6.830	6.600	6.940	24,698,500	168,243,340	6.8119	6.359	6.331	6.359	6.145	6.462	26,527,159	6.3423	3.64%
2014-07-14	0	6.590	6.590	6.610	6.540	6.720	18,920,500	124,788,341	6.5954	6.136	6.136	6.154	6.089	6.257	20,321,360	6.1407	0.30%
2014-07-11	0	6.570	6.560	6.590	6.550	6.690	12,624,000	83,541,567	6.6177	6.117	6.108	6.136	6.098	6.229	13,558,672	6.1615	-1.79%
2014-07-10	0	6.690	6.690	6.700	6.510	6.740	37,652,892	251,371,977	6.6760	6.229	6.229	6.238	6.061	6.275	40,440,685	6.2158	-0.15%
2014-07-09	0	6.700	6.700	6.710	6.550	6.980	258,194,693	1,735,021,818	6.7198	6.238	6.238	6.247	6.098	6.499	277,311,244	6.2566