Prices and Webb-site Total Returns

Bestway Global Holding Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	03358	2017-11-16	2021-09-17	2021-10-12	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
2021-10-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-09-17	0	4.350	4.350	4.360	4.340	4.350	6,267,000	27,259,645	4.3497	4.350	4.350	4.360	4.340	4.350	6,267,000	4.3497	-0.23%
2021-09-16	0	4.360	4.350	4.360	4.340	4.360	19,771,000	85,982,495	4.3489	4.360	4.350	4.360	4.340	4.360	19,771,000	4.3489	1.40%
2021-09-15	0	4.300	4.300	4.310	4.270	4.300	2,534,000	10,891,530	4.2982	4.300	4.300	4.310	4.270	4.300	2,534,000	4.2982	-0.23%
2021-09-14	0	4.310	4.300	4.310	4.280	4.320	1,861,000	8,000,760	4.2992	4.310	4.300	4.310	4.280	4.320	1,861,000	4.2992	0.47%
2021-09-13	0	4.290	4.280	4.290	4.280	4.300	1,316,500	5,644,990	4.2879	4.290	4.280	4.290	4.280	4.300	1,316,500	4.2879	0.00%
2021-09-10	0	4.290	4.280	4.290	4.280	4.300	673,000	2,887,055	4.2898	4.290	4.280	4.290	4.280	4.300	673,000	4.2898	0.00%
2021-09-09	0	4.290	4.270	4.290	4.270	4.300	100,500	430,160	4.2802	4.290	4.270	4.290	4.270	4.300	100,500	4.2802	0.47%
2021-09-08	0	4.270	4.270	4.300	4.270	4.290	321,000	1,374,822	4.2829	4.270	4.270	4.300	4.270	4.290	321,000	4.2829	-0.23%
2021-09-07	0	4.280	4.270	4.280	4.260	4.280	106,500	454,835	4.2708	4.280	4.270	4.280	4.260	4.280	106,500	4.2708	0.00%
2021-09-06	0	4.280	4.270	4.280	4.260	4.300	418,000	1,786,015	4.2728	4.280	4.270	4.280	4.260	4.300	418,000	4.2728	0.23%
2021-09-03	0	4.270	4.260	4.270	4.240	4.270	176,000	748,745	4.2542	4.270	4.260	4.270	4.240	4.270	176,000	4.2542	0.71%
2021-09-02	0	4.240	4.240	4.250	4.220	4.260	311,500	1,320,785	4.2401	4.240	4.240	4.250	4.220	4.260	311,500	4.2401	0.47%
2021-09-01	0	4.220	4.220	4.230	4.220	4.240	542,500	2,294,115	4.2288	4.220	4.220	4.230	4.220	4.240	542,500	4.2288	0.00%
2021-08-31	0	4.220	4.210	4.220	4.210	4.230	872,500	3,678,965	4.2166	4.220	4.210	4.220	4.210	4.230	872,500	4.2166	0.24%
2021-08-30	0	4.210	4.200	4.210	4.200	4.230	504,000	2,125,595	4.2175	4.210	4.200	4.210	4.200	4.230	504,000	4.2175	0.00%
2021-08-27	0	4.210	4.200	4.210	4.190	4.220	223,500	938,930	4.2010	4.210	4.200	4.210	4.190	4.220	223,500	4.2010	0.00%
2021-08-26	0	4.210	4.200	4.210	4.200	4.210	59,500	250,455	4.2093	4.210	4.200	4.210	4.200	4.210	59,500	4.2093	0.00%
2021-08-25	0	4.210	4.200	4.210	4.200	4.220	225,500	949,665	4.2114	4.210	4.200	4.210	4.200	4.220	225,500	4.2114	-0.24%
2021-08-24	0	4.220	4.210	4.220	4.200	4.220	141,500	595,230	4.2066	4.220	4.210	4.220	4.200	4.220	141,500	4.2066	0.96%
2021-08-23	0	4.180	4.180	4.200	4.170	4.190	1,010,000	4,224,285	4.1825	4.180	4.180	4.200	4.170	4.190	1,010,000	4.1825	0.00%
2021-08-20	0	4.180	4.170	4.180	4.170	4.180	273,500	1,142,820	4.1785	4.180	4.170	4.180	4.170	4.180	273,500	4.1785	0.00%
2021-08-19	0	4.180	4.170	4.180	4.170	4.180	197,500	823,970	4.1720	4.180	4.170	4.180	4.170	4.180	197,500	4.1720	0.24%
2021-08-18	0	4.170	4.170	4.180	4.170	4.190	463,000	1,934,960	4.1792	4.170	4.170	4.180	4.170	4.190	463,000	4.1792	-0.24%
2021-08-17	0	4.180	4.180	4.190	4.180	4.220	51,500	215,840	4.1911	4.180	4.180	4.190	4.180	4.220	51,500	4.1911	-0.24%
2021-08-16	0	4.190	4.190	4.200	4.190	4.200	151,500	635,205	4.1928	4.190	4.190	4.200	4.190	4.200	151,500	4.1928	0.00%
2021-08-13	0	4.190	4.190	4.200	4.180	4.200	102,500	429,685	4.1920	4.190	4.190	4.200	4.180	4.200	102,500	4.1920	0.00%
2021-08-12	0	4.190	4.180	4.190	4.170	4.190	206,500	863,220	4.1802	4.190	4.180	4.190	4.170	4.190	206,500	4.1802	-0.24%
2021-08-11	0	4.200	4.180	4.200	4.180	4.200	100,500	420,635	4.1854	4.200	4.180	4.200	4.180	4.200	100,500	4.1854	0.24%
2021-08-10	0	4.190	4.180	4.190	4.150	4.190	230,500	963,880	4.1817	4.190	4.180	4.190	4.150	4.190	230,500	4.1817	-0.24%
2021-08-09	0	4.200	4.190	4.200	4.180	4.200	343,000	1,437,125	4.1899	4.200	4.190	4.200	4.180	4.200	343,000	4.1899	0.48%
2021-08-06	0	4.180	4.180	4.190	4.170	4.190	308,000	1,286,775	4.1778	4.180	4.180	4.190	4.170	4.190	308,000	4.1778	0.00%
2021-08-05	0	4.180	4.180	4.190	4.180	4.190	367,500	1,538,410	4.1861	4.180	4.180	4.190	4.180	4.190	367,500	4.1861	-0.48%
2021-08-04	0	4.200	4.190	4.200	4.190	4.200	130,000	545,955	4.1997	4.200	4.190	4.200	4.190	4.200	130,000	4.1997	0.00%
2021-08-03	0	4.200	4.190	4.200	4.180	4.200	122,500	514,085	4.1966	4.200	4.190	4.200	4.180	4.200	122,500	4.1966	0.00%
2021-08-02	0	4.200	4.180	4.200	4.180	4.200	172,000	720,695	4.1901	4.200	4.180	4.200	4.180	4.200	172,000	4.1901	0.48%
2021-07-30	0	4.180	4.180	4.190	4.150	4.180	55,500	231,385	4.1691	4.180	4.180	4.190	4.150	4.180	55,500	4.1691	-0.24%
2021-07-29	0	4.190	4.190	4.200	4.180	4.190	141,000	589,950	4.1840	4.190	4.190	4.200	4.180	4.190	141,000	4.1840	0.00%
2021-07-28	0	4.190	4.190	4.200	4.150	4.200	253,000	1,058,340	4.1832	4.190	4.190	4.200	4.150	4.200	253,000	4.1832	0.24%
2021-07-27	0	4.180	4.180	4.190	4.120	4.200	491,000	2,040,125	4.1550	4.180	4.180	4.190	4.120	4.200	491,000	4.1550	-0.48%
2021-07-26	0	4.200	4.190	4.200	4.160	4.200	390,000	1,631,675	4.1838	4.200	4.190	4.200	4.160	4.200	390,000	4.1838	0.24%
2021-07-23	0	4.190	4.180	4.190	4.170	4.200	646,000	2,706,565	4.1897	4.190	4.180	4.190	4.170	4.200	646,000	4.1897	-0.48%
2021-07-22	0	4.210	4.210	4.220	4.190	4.220	277,500	1,167,240	4.2063	4.210	4.210	4.220	4.190	4.220	277,500	4.2063	0.00%
2021-07-21	0	4.210	4.210	4.220	4.200	4.230	156,000	656,035	4.2054	4.210	4.210	4.220	4.200	4.230	156,000	4.2054	0.24%
2021-07-20	0	4.200	4.190	4.200	4.180	4.220	488,500	2,049,250	4.1950	4.200	4.190	4.200	4.180	4.220	488,500	4.1950	-0.47%
2021-07-19	0	4.220	4.210	4.220	4.190	4.220	410,000	1,723,035	4.2025	4.220	4.210	4.220	4.190	4.220	410,000	4.2025	0.48%
2021-07-16	0	4.200	4.190	4.200	4.190	4.220	327,500	1,375,367	4.1996	4.200	4.190	4.200	4.190	4.220	327,500	4.1996	0.00%
2021-07-15	0	4.200	4.180	4.200	4.180	4.200	345,500	1,446,455	4.1866	4.200	4.180	4.200	4.180	4.200	345,500	4.1866	0.48%
2021-07-14	0	4.180	4.180	4.200	4.160	4.200	655,463	2,735,746	4.1738	4.180	4.180	4.200	4.160	4.200	655,463	4.1738	0.24%
2021-07-13	0	4.170	4.160	4.170	4.160	4.180	468,000	1,952,195	4.1714	4.170	4.160	4.170	4.160	4.180	468,000	4.1714	-0.24%
2021-07-12	0	4.180	4.170	4.180	4.120	4.180	243,000	1,007,800	4.1473	4.180	4.170	4.180	4.120	4.180	243,000	4.1473	1.21%
2021-07-09	0	4.130	4.110	4.130	4.090	4.130	481,500	1,976,590	4.1051	4.130	4.110	4.130	4.090	4.130	481,500	4.1051	0.73%
2021-07-08	0	4.100	4.090	4.100	4.080	4.100	654,000	2,676,305	4.0922	4.100	4.090	4.100	4.080	4.100	654,000	4.0922	0.24%
2021-07-07	0	4.090	4.080	4.090	4.060	4.100	904,500	3,690,900	4.0806	4.090	4.080	4.090	4.060	4.100	904,500	4.0806	0.00%
2021-07-06	0	4.090	4.090	4.100	4.070	4.100	1,224,000	4,990,930	4.0776	4.090	4.090	4.100	4.070	4.100	1,224,000	4.0776	0.25%
2021-07-05	0	4.080	4.070	4.080	4.050	4.100	1,924,500	7,824,346	4.0657	4.080	4.070	4.080	4.050	4.100	1,924,500	4.0657	-0.24%
2021-07-02	0	4.090	4.080	4.090	4.060	4.100	928,000	3,778,530	4.0717	4.090	4.080	4.090	4.060	4.100	928,000	4.0717	0.25%
2021-06-30	0	4.080	4.070	4.090	4.060	4.110	1,010,500	4,121,640	4.0788	4.080	4.070	4.090	4.060	4.110	1,010,500	4.0788	-0.49%
2021-06-29	0	4.100	4.090	4.100	4.070	4.150	1,570,500	6,427,335	4.0925	4.100	4.090	4.100	4.070	4.150	1,570,500	4.0925	0.24%
2021-06-28	0	4.090	4.090	4.100	3.970	4.160	15,156,500	61,339,505	4.0471	4.090	4.090	4.100	3.970	4.160	15,156,500	4.0471	18.55%
2021-06-25	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2021-06-22	0	3.450	3.450	3.460	3.330	3.470	1,343,000	4,604,965	3.4289	3.450	3.450	3.460	3.330	3.470	1,343,000	3.4289	0.29%
2021-06-21	0	3.440	3.380	3.440	3.270	3.460	1,369,000	4,633,850	3.3848	3.440	3.380	3.440	3.270	3.460	1,369,000	3.3848	2.99%
2021-06-18	0	3.340	3.340	3.380	3.300	3.390	618,500	2,071,925	3.3499	3.340	3.340	3.380	3.300	3.390	618,500	3.3499	0.30%
2021-06-17	0	3.330	3.330	3.350	3.210	3.350	118,500	394,650	3.3304	3.330	3.330	3.350	3.210	3.350	118,500	3.3304	-0.60%
2021-06-16	0	3.350	3.290	3.350	3.140	3.470	712,500	2,328,560	3.2682	3.350	3.290	3.350	3.140	3.470	712,500	3.2682	2.13%
2021-06-15	0	3.280	3.280	3.300	3.200	3.300	518,500	1,690,195	3.2598	3.280	3.280	3.300	3.200	3.300	518,500	3.2598	4.79%
2021-06-11	0	3.130	3.110	3.130	3.110	3.200	81,000	255,225	3.1509	3.130	3.110	3.130	3.110	3.200	81,000	3.1509	-2.19%
2021-06-10	0	3.200	3.130	3.200	3.100	3.230	240,500	770,360	3.2032	3.200	3.130	3.200	3.100	3.230	240,500	3.2032	0.00%
2021-06-09	0	3.200	3.200	3.280	3.200	3.310	98,500	322,695	3.2761	3.200	3.200	3.280	3.200	3.310	98,500	3.2761	-1.54%
2021-06-08	0	3.250	3.200	3.250	3.110	3.290	294,500	949,350	3.2236	3.250	3.200	3.250	3.110	3.290	294,500	3.2236	0.62%
2021-06-07	0	3.230	3.150	3.230	3.110	3.310	431,500	1,407,015	3.2608	3.230	3.150	3.230	3.110	3.310	431,500	3.2608	-2.12%
2021-06-04	0	3.300	3.300	3.350	3.290	3.430	244,500	824,475	3.3721	3.300	3.300	3.350	3.290	3.430	244,500	3.3721	-2.08%
2021-06-03	0	3.370	3.300	3.370	3.050	3.380	956,000	3,084,975	3.2270	3.370	3.300	3.370	3.050	3.380	956,000	3.2270	2.74%
2021-06-02	0	3.280	3.210	3.290	3.200	3.370	196,000	648,125	3.3068	3.280	3.210	3.290	3.200	3.370	196,000	3.3068	-2.67%
2021-06-01	0	3.370	3.300	3.370	3.100	3.410	588,500	1,928,420	3.2768	3.370	3.300	3.370	3.100	3.410	588,500	3.2768	7.12%
2021-05-31	0	3.250	3.200	3.250	3.020	3.270	904,500	2,905,125	3.2119	3.146	3.098	3.146	2.923	3.165	934,401	3.1091	7.26%
2021-05-28	0	3.030	2.990	3.050	2.870	3.030	471,000	1,396,460	2.9649	2.933	2.894	2.952	2.778	2.933	486,570	2.8700	2.71%
2021-05-27	0	2.950	2.950	2.970	2.890	2.960	321,500	942,230	2.9307	2.856	2.856	2.875	2.798	2.865	332,128	2.8369	1.37%
2021-05-26	0	2.910	2.890	2.910	2.830	2.920	318,000	920,422	2.8944	2.817	2.798	2.817	2.739	2.827	328,512	2.8018	4.68%
2021-05-25	0	2.780	2.760	2.780	2.580	2.800	359,500	988,720	2.7503	2.691	2.672	2.691	2.497	2.710	371,384	2.6623	8.59%
2021-05-24	0	2.560	2.550	2.560	2.500	2.610	486,000	1,236,320	2.5439	2.478	2.468	2.478	2.420	2.526	502,066	2.4625	1.99%
2021-05-21	0	2.510	2.490	2.510	2.500	2.530	257,500	649,036	2.5205	2.430	2.410	2.430	2.420	2.449	266,012	2.4399	0.40%
2021-05-20	0	2.500	2.500	2.520	2.490	2.550	1,000,000	2,514,255	2.5143	2.420	2.420	2.439	2.410	2.468	1,033,058	2.4338	1.21%
2021-05-18	0	2.470	2.450	2.510	2.450	2.490	5,650,000	13,958,170	2.4705	2.391	2.372	2.430	2.372	2.410	5,836,777	2.3914	2.07%
2021-05-17	0	2.420	2.420	2.500	2.420	2.510	414,000	1,032,165	2.4932	2.343	2.343	2.420	2.343	2.430	427,686	2.4134	-2.81%
2021-05-14	0	2.490	2.490	2.510	2.490	2.510	173,500	433,725	2.4999	2.410	2.410	2.430	2.410	2.430	179,236	2.4199	-0.40%
2021-05-13	0	2.500	2.480	2.500	2.460	2.500	565,000	1,406,210	2.4889	2.420	2.401	2.420	2.381	2.420	583,678	2.4092	1.63%
2021-05-12	0	2.460	2.460	2.500	2.420	2.480	28,500	70,170	2.4621	2.381	2.381	2.420	2.343	2.401	29,442	2.3833	-1.20%
2021-05-11	0	2.490	2.440	2.490	2.440	2.490	28,500	70,470	2.4726	2.410	2.362	2.410	2.362	2.410	29,442	2.3935	0.00%
2021-05-10	0	2.490	2.460	2.500	2.450	2.520	577,000	1,431,065	2.4802	2.410	2.381	2.420	2.372	2.439	596,074	2.4008	-0.80%
2021-05-07	0	2.510	2.480	2.510	2.480	2.530	125,500	314,430	2.5054	2.430	2.401	2.430	2.401	2.449	129,649	2.4252	-0.40%
2021-05-06	0	2.520	2.510	2.540	2.500	2.550	160,500	406,950	2.5355	2.439	2.430	2.459	2.420	2.468	165,806	2.4544	0.80%
2021-05-05	0	2.500	2.450	2.500	2.460	2.520	528,500	1,307,580	2.4741	2.420	2.372	2.420	2.381	2.439	545,971	2.3950	1.63%
2021-05-04	0	2.460	2.460	2.500	2.460	2.550	484,000	1,211,855	2.5038	2.381	2.381	2.420	2.381	2.468	500,000	2.4237	-1.60%
2021-05-03	0	2.500	2.490	2.500	2.470	2.510	490,000	1,221,445	2.4927	2.420	2.410	2.420	2.391	2.430	506,198	2.4130	-0.40%
2021-04-30	0	2.510	2.520	2.540	2.480	2.540	368,500	927,265	2.5163	2.430	2.439	2.459	2.401	2.459	380,682	2.4358	0.40%
2021-04-29	0	2.500	2.470	2.500	2.450	2.550	218,500	547,650	2.5064	2.420	2.391	2.420	2.372	2.468	225,723	2.4262	1.21%
2021-04-28	0	2.470	2.470	2.500	2.410	2.540	340,000	846,800	2.4906	2.391	2.391	2.420	2.333	2.459	351,240	2.4109	-1.20%
2021-04-27	0	2.500	2.520	2.530	2.390	2.530	501,500	1,218,985	2.4307	2.420	2.439	2.449	2.314	2.449	518,079	2.3529	0.00%
2021-04-26	0	2.500	2.510	2.540	2.400	2.650	2,173,000	5,438,260	2.5027	2.420	2.430	2.459	2.323	2.565	2,244,835	2.4226	-4.94%
2021-04-23	0	2.630	2.590	2.630	2.540	2.680	701,000	1,830,275	2.6109	2.546	2.507	2.546	2.459	2.594	724,174	2.5274	3.14%
2021-04-22	0	2.550	2.500	2.550	2.390	2.550	727,000	1,806,965	2.4855	2.468	2.420	2.468	2.314	2.468	751,033	2.4060	7.14%
2021-04-21	0	2.380	2.380	2.400	2.250	2.400	146,500	340,815	2.3264	2.304	2.304	2.323	2.178	2.323	151,343	2.2519	7.21%
2021-04-20	0	2.220	2.220	2.280	2.220	2.330	30,000	66,970	2.2323	2.149	2.149	2.207	2.149	2.255	30,992	2.1609	-1.33%
2021-04-19	0	2.250	2.200	2.250	2.200	2.280	68,500	154,485	2.2553	2.178	2.130	2.178	2.130	2.207	70,764	2.1831	-0.88%
2021-04-16	0	2.270	2.270	2.320	-	-	0	0	-	2.197	2.197	2.246	-	-	0	-	0.00%
2021-04-15	0	2.270	2.270	2.380	2.270	2.350	184,500	424,625	2.3015	2.197	2.197	2.304	2.197	2.275	190,599	2.2278	1.34%
2021-04-14	0	2.240	2.230	2.260	2.240	2.240	12,000	26,880	2.2400	2.168	2.159	2.188	2.168	2.168	12,397	2.1683	1.36%
2021-04-13	0	2.210	2.210	2.240	2.200	2.280	231,500	518,355	2.2391	2.139	2.139	2.168	2.130	2.207	239,153	2.1675	-2.21%
2021-04-12	0	2.260	2.260	2.270	2.260	2.340	83,000	188,980	2.2769	2.188	2.188	2.197	2.188	2.265	85,744	2.2040	-3.42%
2021-04-09	0	2.340	2.280	2.360	2.260	2.390	45,500	106,785	2.3469	2.265	2.207	2.284	2.188	2.314	47,004	2.2718	0.00%
2021-04-08	0	2.340	2.340	2.430	2.340	2.340	4,000	9,410	2.3525	2.265	2.265	2.352	2.265	2.265	4,132	2.2772	0.43%
2021-04-07	0	2.330	2.270	2.330	2.250	2.440	234,500	552,595	2.3565	2.255	2.197	2.255	2.178	2.362	242,252	2.2811	-3.72%
2021-04-01	0	2.420	2.400	2.420	2.400	2.440	71,000	172,320	2.4270	2.343	2.323	2.343	2.323	2.362	73,347	2.3494	-0.41%
2021-03-31	0	2.430	2.400	2.430	2.400	2.490	152,000	368,610	2.4251	2.352	2.323	2.352	2.323	2.410	157,025	2.3475	0.41%
2021-03-30	0	2.420	2.410	2.420	2.400	2.430	194,500	467,205	2.4021	2.343	2.333	2.343	2.323	2.352	200,930	2.3252	-0.41%
2021-03-29	0	2.430	2.400	2.440	2.390	2.430	114,500	276,485	2.4147	2.352	2.323	2.362	2.314	2.352	118,285	2.3374	2.97%
2021-03-26	0	2.360	2.360	2.410	2.360	2.370	6,000	14,205	2.3675	2.284	2.284	2.333	2.284	2.294	6,198	2.2917	1.29%
2021-03-25	0	2.330	2.330	2.370	2.310	2.370	55,000	128,175	2.3305	2.255	2.255	2.294	2.236	2.294	56,818	2.2559	-4.90%
2021-03-24	0	2.450	2.450	2.490	2.450	2.490	5,500	13,515	2.4573	2.372	2.372	2.410	2.372	2.410	5,682	2.3786	-1.21%
2021-03-23	0	2.480	2.350	2.480	-	-	0	0	-	2.401	2.275	2.401	-	-	0	-	0.00%
2021-03-22	0	2.480	2.460	2.490	2.460	2.510	116,500	290,185	2.4909	2.401	2.381	2.410	2.381	2.430	120,351	2.4112	0.40%
2021-03-19	0	2.470	2.420	2.470	2.350	2.520	91,000	225,035	2.4729	2.391	2.343	2.391	2.275	2.439	94,008	2.3938	1.23%
2021-03-18	0	2.440	2.430	2.440	2.400	2.460	198,000	479,580	2.4221	2.362	2.352	2.362	2.323	2.381	204,545	2.3446	3.83%
2021-03-17	0	2.350	2.350	2.490	2.340	2.350	156,500	376,550	2.4061	2.275	2.275	2.410	2.265	2.275	161,674	2.3291	-1.67%
2021-03-16	0	2.390	2.330	2.390	2.330	2.450	159,500	378,250	2.3715	2.314	2.255	2.314	2.255	2.372	164,773	2.2956	-2.45%
2021-03-15	0	2.450	2.450	2.520	2.450	2.590	297,000	740,495	2.4932	2.372	2.372	2.439	2.372	2.507	306,818	2.4135	1.66%
2021-03-12	0	2.410	2.350	2.430	2.390	2.530	154,500	373,165	2.4153	2.333	2.275	2.352	2.314	2.449	159,607	2.3380	3.88%
2021-03-11	0	2.320	2.300	2.380	2.270	2.410	86,500	207,335	2.3969	2.246	2.226	2.304	2.197	2.333	89,360	2.3202	2.65%
2021-03-10	0	2.260	2.260	2.400	2.240	2.240	12,000	26,955	2.2463	2.188	2.188	2.323	2.168	2.168	12,397	2.1744	0.89%
2021-03-09	0	2.240	2.240	2.320	2.230	2.310	221,000	502,085	2.2719	2.168	2.168	2.246	2.159	2.236	228,306	2.1992	-4.27%
2021-03-08	0	2.340	2.310	2.350	2.300	2.350	87,500	204,580	2.3381	2.265	2.236	2.275	2.226	2.275	90,393	2.2632	1.74%
2021-03-05	0	2.300	2.300	2.400	2.250	2.400	86,500	204,855	2.3683	2.226	2.226	2.323	2.178	2.323	89,360	2.2925	-4.17%
2021-03-04	0	2.400	2.300	2.430	2.230	2.480	115,000	275,080	2.3920	2.323	2.226	2.352	2.159	2.401	118,802	2.3155	7.62%
2021-03-03	0	2.230	2.190	2.230	2.190	2.230	117,500	258,545	2.2004	2.159	2.120	2.159	2.120	2.159	121,384	2.1300	3.24%
2021-03-02	0	2.160	2.160	2.190	2.130	2.190	153,000	330,170	2.1580	2.091	2.091	2.120	2.062	2.120	158,058	2.0889	2.86%
2021-03-01	0	2.100	2.100	2.160	2.100	2.160	46,000	99,282	2.1583	2.033	2.033	2.091	2.033	2.091	47,521	2.0892	-2.78%
2021-02-26	0	2.160	2.110	2.160	2.100	2.160	129,000	275,645	2.1368	2.091	2.042	2.091	2.033	2.091	133,264	2.0684	0.00%
2021-02-25	0	2.160	2.160	2.300	2.130	2.150	44,000	94,140	2.1395	2.091	2.091	2.226	2.062	2.081	45,455	2.0711	0.93%
2021-02-24	0	2.140	2.130	2.140	2.120	2.140	7,000	14,940	2.1343	2.072	2.062	2.072	2.052	2.072	7,231	2.0660	0.47%
2021-02-23	0	2.130	2.130	2.170	2.100	2.180	24,000	51,515	2.1465	2.062	2.062	2.101	2.033	2.110	24,793	2.0778	-1.39%
2021-02-22	0	2.160	2.100	2.180	-	-	0	0	-	2.091	2.033	2.110	-	-	0	-	-0.92%
2021-02-19	0	2.180	2.120	2.190	2.190	2.190	1,500	3,285	2.1900	2.110	2.052	2.120	2.120	2.120	1,550	2.1199	2.35%
2021-02-18	0	2.130	2.130	2.170	2.130	2.170	53,500	114,345	2.1373	2.062	2.062	2.101	2.062	2.101	55,269	2.0689	-2.29%
2021-02-17	0	2.180	2.120	2.190	2.130	2.200	17,000	36,920	2.1718	2.110	2.052	2.120	2.062	2.130	17,562	2.1023	0.46%
2021-02-16	0	2.170	2.130	2.170	2.060	2.250	325,000	686,660	2.1128	2.101	2.062	2.101	1.994	2.178	335,744	2.0452	2.84%
2021-02-11	0	2.110	2.070	2.110	2.060	2.110	23,000	47,630	2.0709	2.042	2.004	2.042	1.994	2.042	23,760	2.0046	1.93%
2021-02-10	0	2.070	2.070	2.100	2.070	2.100	46,500	96,735	2.0803	2.004	2.004	2.033	2.004	2.033	48,037	2.0138	-1.43%
2021-02-09	0	2.100	2.070	2.100	2.070	2.140	71,000	150,690	2.1224	2.033	2.004	2.033	2.004	2.072	73,347	2.0545	-1.87%
2021-02-08	0	2.140	2.140	2.150	2.140	2.250	179,500	393,070	2.1898	2.072	2.072	2.081	2.072	2.178	185,434	2.1197	-2.73%
2021-02-05	0	2.200	2.180	2.200	2.170	2.280	66,000	145,850	2.2098	2.130	2.110	2.130	2.101	2.207	68,182	2.1391	-1.79%
2021-02-04	0	2.240	2.180	2.260	2.100	2.250	273,500	583,445	2.1333	2.168	2.110	2.188	2.033	2.178	282,541	2.0650	1.82%
2021-02-03	0	2.200	2.170	2.200	2.150	2.340	336,500	735,410	2.1855	2.130	2.101	2.130	2.081	2.265	347,624	2.1155	-5.98%
2021-02-02	0	2.340	2.340	2.370	2.240	2.390	552,500	1,288,345	2.3318	2.265	2.265	2.294	2.168	2.314	570,764	2.2572	4.00%
2021-02-01	0	2.250	2.250	2.270	2.170	2.280	292,000	656,850	2.2495	2.178	2.178	2.197	2.101	2.207	301,653	2.1775	4.65%
2021-01-29	0	2.150	2.150	2.190	2.100	2.300	606,000	1,355,370	2.2366	2.081	2.081	2.120	2.033	2.226	626,033	2.1650	4.37%
2021-01-28	0	2.060	2.040	2.090	1.940	2.090	206,500	418,770	2.0279	1.994	1.975	2.023	1.878	2.023	213,326	1.9630	7.29%
2021-01-27	0	1.920	1.920	1.930	1.830	1.920	434,000	815,625	1.8793	1.859	1.859	1.868	1.771	1.859	448,347	1.8192	3.78%
2021-01-26	0	1.850	1.840	1.850	1.840	1.850	1,220,000	2,256,990	1.8500	1.791	1.781	1.791	1.781	1.791	1,260,331	1.7908	0.54%
2021-01-25	0	1.840	1.830	1.840	1.740	1.840	1,865,500	3,424,640	1.8358	1.781	1.771	1.781	1.684	1.781	1,927,169	1.7770	1.66%
2021-01-22	0	1.810	1.740	1.810	1.690	1.830	682,000	1,245,965	1.8269	1.752	1.684	1.752	1.636	1.771	704,545	1.7685	2.26%
2021-01-21	0	1.770	1.770	1.820	1.730	1.830	1,121,000	1,989,180	1.7745	1.713	1.713	1.762	1.675	1.771	1,158,058	1.7177	0.00%
2021-01-20	0	1.770	1.760	1.800	1.760	1.850	644,000	1,150,540	1.7866	1.713	1.704	1.742	1.704	1.791	665,289	1.7294	-3.28%
2021-01-19	0	1.830	1.790	1.830	1.790	1.830	15,000	26,985	1.7990	1.771	1.733	1.771	1.733	1.771	15,496	1.7414	2.23%
2021-01-18	0	1.790	1.790	1.830	1.760	1.820	32,000	57,135	1.7855	1.733	1.733	1.771	1.704	1.762	33,058	1.7283	-2.19%
2021-01-15	0	1.830	1.820	1.830	1.820	1.830	169,500	308,680	1.8211	1.771	1.762	1.771	1.762	1.771	175,103	1.7628	0.55%
2021-01-14	0	1.820	1.810	1.820	1.780	1.850	2,122,500	3,881,690	1.8288	1.762	1.752	1.762	1.723	1.791	2,192,665	1.7703	2.25%
2021-01-13	0	1.780	1.730	1.780	1.730	1.780	5,500	9,540	1.7345	1.723	1.675	1.723	1.675	1.723	5,682	1.6790	4.09%
2021-01-12	0	1.710	1.710	1.740	1.700	1.710	54,000	91,840	1.7007	1.655	1.655	1.684	1.646	1.655	55,785	1.6463	-5.00%
2021-01-11	0	1.800	1.790	1.800	1.730	1.890	2,132,300	3,899,221	1.8286	1.742	1.733	1.742	1.675	1.830	2,202,789	1.7701	0.00%
2021-01-08	0	1.800	1.750	1.810	1.730	1.810	8,500	14,850	1.7471	1.742	1.694	1.752	1.675	1.752	8,781	1.6912	4.65%
2021-01-07	0	1.720	1.770	1.830	1.720	1.760	12,000	21,010	1.7508	1.665	1.713	1.771	1.665	1.704	12,397	1.6948	-1.15%
2021-01-06	0	1.740	1.740	1.780	1.670	1.770	782,500	1,348,665	1.7235	1.684	1.684	1.723	1.617	1.713	808,368	1.6684	2.35%
2021-01-05	0	1.700	1.700	1.830	1.700	1.750	74,500	128,240	1.7213	1.646	1.646	1.771	1.646	1.694	76,963	1.6663	0.00%
2021-01-04	0	1.700	1.700	1.740	1.740	1.750	19,000	33,100	1.7421	1.646	1.646	1.684	1.684	1.694	19,628	1.6864	0.59%
2020-12-31	0	1.690	1.690	1.720	1.690	1.720	19,500	33,510	1.7185	1.636	1.636	1.665	1.636	1.665	20,145	1.6635	-1.17%
2020-12-30	0	1.710	1.710	1.800	1.680	1.760	99,000	173,190	1.7494	1.655	1.655	1.742	1.626	1.704	102,273	1.6934	-0.58%
2020-12-29	0	1.720	1.720	1.800	1.720	1.760	51,000	89,045	1.7460	1.665	1.665	1.742	1.665	1.704	52,686	1.6901	1.78%
2020-12-28	0	1.690	1.690	1.730	1.690	1.730	104,500	178,695	1.7100	1.636	1.636	1.675	1.636	1.675	107,955	1.6553	-0.59%
2020-12-24	0	1.700	1.690	1.720	1.700	1.700	500	850	1.7000	1.646	1.636	1.665	1.646	1.646	517	1.6456	0.00%
2020-12-23	0	1.700	1.690	1.790	1.700	1.700	500	850	1.7000	1.646	1.636	1.733	1.646	1.646	517	1.6456	0.00%
2020-12-22	0	1.700	1.690	1.700	1.690	1.730	171,500	292,800	1.7073	1.646	1.636	1.646	1.636	1.675	177,169	1.6527	-1.73%
2020-12-21	0	1.730	1.730	1.800	1.720	1.760	4,000	6,915	1.7288	1.675	1.675	1.742	1.665	1.704	4,132	1.6734	-1.70%
2020-12-18	0	1.760	1.760	1.780	1.760	1.790	4,000	7,120	1.7800	1.704	1.704	1.723	1.704	1.733	4,132	1.7230	2.33%
2020-12-17	0	1.720	1.720	1.770	1.720	1.800	88,000	151,520	1.7218	1.665	1.665	1.713	1.665	1.742	90,909	1.6667	0.00%
2020-12-16	0	1.720	1.720	1.850	1.720	1.720	4,000	6,880	1.7200	1.665	1.665	1.791	1.665	1.665	4,132	1.6650	-1.15%
2020-12-15	0	1.740	1.710	1.840	1.740	1.760	41,000	72,000	1.7561	1.684	1.655	1.781	1.684	1.704	42,355	1.6999	-1.14%
2020-12-14	0	1.760	1.760	1.840	1.740	1.750	3,000	5,240	1.7467	1.704	1.704	1.781	1.684	1.694	3,099	1.6908	-2.22%
2020-12-11	0	1.800	1.750	1.830	1.750	1.800	170,500	304,800	1.7877	1.742	1.694	1.771	1.694	1.742	176,136	1.7305	2.27%
2020-12-10	0	1.760	1.760	1.810	1.740	1.740	8,000	13,920	1.7400	1.704	1.704	1.752	1.684	1.684	8,264	1.6843	0.57%
2020-12-09	0	1.750	1.810	1.820	1.750	1.830	6,500	11,690	1.7985	1.694	1.752	1.762	1.694	1.771	6,715	1.7409	-4.37%
2020-12-08	0	1.830	1.780	1.830	1.750	1.830	112,000	198,070	1.7685	1.771	1.723	1.771	1.694	1.771	115,702	1.7119	2.81%
2020-12-07	0	1.780	1.780	1.830	1.760	1.810	11,000	19,605	1.7823	1.723	1.723	1.771	1.704	1.752	11,364	1.7252	-2.73%
2020-12-04	0	1.830	1.800	1.830	1.800	1.850	68,500	125,500	1.8321	1.771	1.742	1.771	1.742	1.791	70,764	1.7735	0.00%
2020-12-03	0	1.830	1.820	1.830	1.810	1.870	629,500	1,151,985	1.8300	1.771	1.762	1.771	1.752	1.810	650,310	1.7714	0.00%
2020-12-02	0	1.830	1.830	1.850	1.830	1.850	305,000	560,150	1.8366	1.771	1.771	1.791	1.771	1.791	315,083	1.7778	-1.61%
2020-12-01	0	1.860	1.850	1.860	1.840	1.870	2,989,000	5,559,500	1.8600	1.800	1.791	1.800	1.781	1.810	3,087,810	1.8005	1.09%
2020-11-30	0	1.840	1.830	1.850	1.830	1.850	36,000	66,545	1.8485	1.781	1.771	1.791	1.771	1.791	37,190	1.7893	1.66%
2020-11-27	0	1.810	1.810	1.850	1.810	1.840	1,095,500	2,002,395	1.8278	1.752	1.752	1.791	1.752	1.781	1,131,715	1.7693	-1.09%
2020-11-26	0	1.830	1.830	1.840	1.810	1.850	749,000	1,367,520	1.8258	1.771	1.771	1.781	1.752	1.791	773,760	1.7674	0.00%
2020-11-25	0	1.830	1.830	1.850	1.830	1.830	42,000	76,860	1.8300	1.771	1.771	1.791	1.771	1.771	43,388	1.7714	0.00%
2020-11-24	0	1.830	1.830	1.880	1.830	1.830	46,500	85,095	1.8300	1.771	1.771	1.820	1.771	1.771	48,037	1.7714	-0.54%
2020-11-23	0	1.840	1.790	1.850	1.780	1.860	235,000	434,935	1.8508	1.781	1.733	1.791	1.723	1.800	242,769	1.7916	-0.54%
2020-11-20	0	1.850	1.840	1.850	1.820	1.870	220,000	407,900	1.8541	1.791	1.781	1.791	1.762	1.810	227,273	1.7948	4.52%
2020-11-19	0	1.770	1.750	1.840	1.720	1.800	170,500	298,785	1.7524	1.713	1.694	1.781	1.665	1.742	176,136	1.6963	5.36%
2020-11-18	0	1.680	1.630	1.740	-	-	0	0	-	1.626	1.578	1.684	-	-	0	-	0.00%
2020-11-17	0	1.680	1.670	1.690	1.660	1.690	42,500	71,480	1.6819	1.626	1.617	1.636	1.607	1.636	43,905	1.6281	0.60%
2020-11-16	0	1.670	1.610	1.670	1.600	1.670	287,000	464,725	1.6193	1.617	1.558	1.617	1.549	1.617	296,488	1.5674	3.73%
2020-11-13	0	1.610	1.550	1.620	1.550	1.690	977,500	1,564,385	1.6004	1.558	1.500	1.568	1.500	1.636	1,009,814	1.5492	-1.23%
2020-11-12	0	1.630	1.570	1.630	1.530	1.700	798,000	1,294,520	1.6222	1.578	1.520	1.578	1.481	1.646	824,380	1.5703	-2.98%
2020-11-11	0	1.680	1.610	1.690	1.600	1.800	860,500	1,415,690	1.6452	1.626	1.558	1.636	1.549	1.742	888,946	1.5925	-1.75%
2020-11-10	0	1.710	1.660	1.780	1.700	1.950	354,000	629,685	1.7788	1.655	1.607	1.723	1.646	1.888	365,702	1.7219	-5.00%
2020-11-09	0	1.800	1.760	1.800	1.760	1.950	159,500	288,255	1.8072	1.742	1.704	1.742	1.704	1.888	164,773	1.7494	3.45%
2020-11-06	0	1.740	1.740	1.830	1.740	1.930	184,000	328,700	1.7864	1.684	1.684	1.771	1.684	1.868	190,083	1.7292	-5.43%
2020-11-05	0	1.840	1.780	1.840	1.760	1.950	203,500	369,320	1.8148	1.781	1.723	1.781	1.704	1.888	210,227	1.7568	0.55%
2020-11-04	0	1.830	1.830	1.850	1.760	1.860	57,000	102,715	1.8020	1.771	1.771	1.791	1.704	1.800	58,884	1.7444	-0.54%
2020-11-03	0	1.840	1.770	1.840	1.750	1.850	155,500	277,095	1.7820	1.781	1.713	1.781	1.694	1.791	160,640	1.7249	5.14%
2020-11-02	0	1.750	1.750	1.810	1.750	1.850	14,500	26,080	1.7986	1.694	1.694	1.752	1.694	1.791	14,979	1.7411	-5.41%
2020-10-30	0	1.850	1.850	1.860	1.730	1.870	2,122,000	3,933,210	1.8535	1.791	1.791	1.800	1.675	1.810	2,192,149	1.7942	4.52%
2020-10-29	0	1.770	1.710	1.770	1.680	1.770	21,000	36,485	1.7374	1.713	1.655	1.713	1.626	1.713	21,694	1.6818	-0.56%
2020-10-28	0	1.780	1.780	1.810	1.750	1.850	114,000	204,330	1.7924	1.723	1.723	1.752	1.694	1.791	117,769	1.7350	0.56%
2020-10-27	0	1.770	1.770	1.800	1.660	1.820	51,000	90,355	1.7717	1.713	1.713	1.742	1.607	1.762	52,686	1.7150	-3.28%
2020-10-23	0	1.830	1.780	1.830	1.780	1.870	231,500	422,060	1.8232	1.771	1.723	1.771	1.723	1.810	239,153	1.7648	0.00%
2020-10-22	0	1.830	1.800	1.830	1.700	1.870	16,500	30,155	1.8276	1.771	1.742	1.771	1.646	1.810	17,045	1.7691	-2.14%
2020-10-21	0	1.870	1.860	1.870	1.840	1.900	708,500	1,324,735	1.8698	1.810	1.800	1.810	1.781	1.839	731,921	1.8099	0.54%
2020-10-20	0	1.860	1.830	1.860	1.780	1.870	2,065,500	3,824,660	1.8517	1.800	1.771	1.800	1.723	1.810	2,133,781	1.7924	2.76%
2020-10-19	0	1.810	1.790	1.810	1.790	1.900	191,500	360,070	1.8803	1.752	1.733	1.752	1.733	1.839	197,831	1.8201	-5.73%
2020-10-16	0	1.920	1.900	1.920	1.880	1.930	108,500	207,055	1.9083	1.859	1.839	1.859	1.820	1.868	112,087	1.8473	1.59%
2020-10-15	0	1.890	1.820	1.890	1.790	1.890	1,652,000	3,050,095	1.8463	1.830	1.762	1.830	1.733	1.830	1,706,612	1.7872	3.85%
2020-10-14	0	1.820	1.820	1.840	1.790	1.900	611,000	1,124,545	1.8405	1.762	1.762	1.781	1.733	1.839	631,198	1.7816	1.11%
2020-10-12	0	1.800	1.790	1.800	1.690	1.860	2,632,000	4,792,015	1.8207	1.742	1.733	1.742	1.636	1.800	2,719,008	1.7624	1.12%
2020-10-09	0	1.780	1.740	1.780	1.720	1.780	246,500	428,065	1.7366	1.723	1.684	1.723	1.665	1.723	254,649	1.6810	1.71%
2020-10-08	0	1.750	1.700	1.750	1.700	1.750	983,000	1,717,130	1.7468	1.694	1.646	1.694	1.646	1.694	1,015,496	1.6909	1.74%
2020-10-07	0	1.720	1.710	1.720	1.650	1.750	1,100,000	1,876,970	1.7063	1.665	1.655	1.665	1.597	1.694	1,136,364	1.6517	8.18%
2020-10-06	0	1.590	1.640	1.710	1.570	1.670	2,930,000	4,846,830	1.6542	1.539	1.588	1.655	1.520	1.617	3,026,860	1.6013	-1.24%
2020-10-05	0	1.610	1.550	1.620	1.490	1.640	353,000	569,475	1.6132	1.558	1.500	1.568	1.442	1.588	364,669	1.5616	3.21%
2020-09-30	0	1.560	1.520	1.560	1.510	1.560	177,500	276,525	1.5579	1.510	1.471	1.510	1.462	1.510	183,368	1.5080	0.65%
2020-09-29	0	1.550	1.550	1.600	1.550	1.610	659,500	1,051,980	1.5951	1.500	1.500	1.549	1.500	1.558	681,302	1.5441	-3.73%
2020-09-28	0	1.610	1.580	1.620	1.550	1.640	961,500	1,573,790	1.6368	1.558	1.529	1.568	1.500	1.588	993,285	1.5844	0.62%
2020-09-25	0	1.600	1.600	1.640	1.600	1.700	909,000	1,537,695	1.6916	1.549	1.549	1.588	1.549	1.646	939,050	1.6375	-4.19%
2020-09-24	0	1.670	1.670	1.700	1.670	1.740	268,500	461,635	1.7193	1.617	1.617	1.646	1.617	1.684	277,376	1.6643	-7.22%
2020-09-23	0	1.800	1.750	1.810	1.720	1.800	118,500	208,510	1.7596	1.742	1.694	1.752	1.665	1.742	122,417	1.7033	0.00%
2020-09-22	0	1.800	1.750	1.800	1.750	1.810	71,500	126,855	1.7742	1.742	1.694	1.742	1.694	1.752	73,864	1.7174	0.00%
2020-09-21	0	1.800	1.770	1.840	1.800	1.840	131,000	238,020	1.8169	1.742	1.713	1.781	1.742	1.781	135,331	1.7588	-1.64%
2020-09-18	0	1.830	1.830	1.850	1.750	1.890	1,535,000	2,836,955	1.8482	1.771	1.771	1.791	1.694	1.830	1,585,744	1.7890	1.67%
2020-09-17	0	1.800	1.800	1.860	1.800	1.910	1,204,000	2,283,725	1.8968	1.742	1.742	1.800	1.742	1.849	1,243,802	1.8361	-2.17%
2020-09-16	0	1.840	1.840	1.880	1.730	1.930	2,133,000	4,105,050	1.9245	1.781	1.781	1.820	1.675	1.868	2,203,512	1.8630	-3.66%
2020-09-15	0	1.910	1.890	1.910	1.810	1.930	6,234,500	11,882,260	1.9059	1.849	1.830	1.849	1.752	1.868	6,440,599	1.8449	4.37%
2020-09-14	0	1.830	1.820	1.830	1.810	1.890	2,187,000	4,119,285	1.8835	1.771	1.762	1.771	1.752	1.830	2,259,298	1.8233	-3.17%
2020-09-11	0	1.890	1.810	1.890	1.710	1.890	4,305,000	8,049,310	1.8698	1.830	1.752	1.830	1.655	1.830	4,447,314	1.8099	5.00%
2020-09-10	0	1.800	1.800	1.870	1.740	1.900	4,057,500	7,533,400	1.8567	1.742	1.742	1.810	1.684	1.839	4,191,632	1.7972	0.00%
2020-09-09	0	1.800	1.750	1.800	1.550	1.820	5,652,500	9,924,635	1.7558	1.742	1.694	1.742	1.500	1.762	5,839,360	1.6996	9.09%
2020-09-08	0	1.650	1.640	1.650	1.600	1.750	190,500	323,260	1.6969	1.597	1.588	1.597	1.549	1.694	196,798	1.6426	-6.25%
2020-09-07	0	1.760	1.760	1.820	1.710	1.990	132,000	251,670	1.9066	1.704	1.704	1.762	1.655	1.926	136,364	1.8456	4.14%
2020-09-04	0	1.690	1.690	1.720	1.600	1.730	220,009	371,265	1.6875	1.636	1.636	1.665	1.549	1.675	227,282	1.6335	-3.43%
2020-09-03	0	1.750	1.740	1.820	1.750	1.830	148,000	268,210	1.8122	1.694	1.684	1.762	1.694	1.771	152,893	1.7542	-4.37%
2020-09-02	0	1.830	1.820	1.850	1.820	1.900	125,500	237,230	1.8903	1.771	1.762	1.791	1.762	1.839	129,649	1.8298	-2.14%
2020-09-01	0	1.870	1.830	1.870	1.830	1.940	276,500	520,345	1.8819	1.810	1.771	1.810	1.771	1.878	285,640	1.8217	2.75%
2020-08-31	0	1.820	1.810	1.820	1.810	1.900	160,000	294,160	1.8385	1.762	1.752	1.762	1.752	1.839	165,289	1.7797	-2.15%
2020-08-28	0	1.860	1.850	1.870	1.700	1.900	2,645,000	4,901,580	1.8531	1.800	1.791	1.810	1.646	1.839	2,732,438	1.7938	3.33%
2020-08-27	0	1.800	1.780	1.830	1.800	1.850	97,500	177,075	1.8162	1.742	1.723	1.771	1.742	1.791	100,723	1.7580	-5.26%
2020-08-26	0	1.900	1.900	1.940	1.890	1.950	475,500	921,030	1.9370	1.839	1.839	1.878	1.830	1.888	491,219	1.8750	-2.06%
2020-08-25	0	1.940	1.850	1.950	1.940	1.940	2,000	3,880	1.9400	1.878	1.791	1.888	1.878	1.878	2,066	1.8779	-1.52%
2020-08-24	0	1.970	1.950	1.970	1.920	1.980	110,000	214,875	1.9534	1.907	1.888	1.907	1.859	1.917	113,636	1.8909	0.00%
2020-08-21	0	1.970	1.970	2.000	1.950	2.000	73,000	144,480	1.9792	1.907	1.907	1.936	1.888	1.936	75,413	1.9158	-1.01%
2020-08-20	0	1.990	1.850	2.050	-	-	0	0	-	1.926	1.791	1.984	-	-	0	-	0.00%
2020-08-19	0	1.990	1.850	2.040	-	-	0	0	-	1.926	1.791	1.975	-	-	0	-	0.00%
2020-08-18	0	1.990	1.860	1.990	-	-	0	0	-	1.926	1.800	1.926	-	-	0	-	-0.50%
2020-08-17	0	2.000	1.960	2.010	1.890	2.050	1,328,500	2,661,375	2.0033	1.936	1.897	1.946	1.830	1.984	1,372,417	1.9392	2.56%
2020-08-14	0	1.950	1.870	1.950	1.840	1.950	1,501,000	2,917,380	1.9436	1.888	1.810	1.888	1.781	1.888	1,550,620	1.8814	2.63%
2020-08-13	0	1.900	1.890	1.900	1.750	1.930	2,017,500	3,874,920	1.9207	1.839	1.830	1.839	1.694	1.868	2,084,194	1.8592	0.53%
2020-08-12	0	1.890	1.820	1.890	-	-	0	0	-	1.830	1.762	1.830	-	-	0	-	0.00%
2020-08-11	0	1.890	1.890	1.900	1.830	1.930	314,000	593,565	1.8903	1.830	1.830	1.839	1.771	1.868	324,380	1.8298	-3.08%
2020-08-10	0	1.950	1.940	2.000	1.940	2.050	1,211,000	2,456,295	2.0283	1.888	1.878	1.936	1.878	1.984	1,251,033	1.9634	-1.52%
2020-08-07	0	1.980	1.950	2.000	1.850	1.980	2,192,500	4,223,200	1.9262	1.917	1.888	1.936	1.791	1.917	2,264,979	1.8646	7.03%
2020-08-06	0	1.850	1.840	1.860	1.830	1.860	99,185	184,205	1.8572	1.791	1.781	1.800	1.771	1.800	102,464	1.7978	0.00%
2020-08-05	0	1.850	1.830	1.850	1.750	1.900	4,750,000	8,710,605	1.8338	1.791	1.771	1.791	1.694	1.839	4,907,025	1.7751	3.93%
2020-08-04	0	1.780	1.770	1.780	1.680	1.780	2,498,000	4,386,670	1.7561	1.723	1.713	1.723	1.626	1.723	2,580,579	1.6999	7.23%
2020-08-03	0	1.660	1.630	1.660	1.590	1.660	2,190,000	3,625,610	1.6555	1.607	1.578	1.607	1.539	1.607	2,262,397	1.6026	2.47%
2020-07-31	0	1.620	1.590	1.650	1.550	1.620	1,992,500	3,205,955	1.6090	1.568	1.539	1.597	1.500	1.568	2,058,368	1.5575	3.18%
2020-07-30	0	1.570	1.530	1.620	1.560	1.610	5,000	7,995	1.5990	1.520	1.481	1.568	1.510	1.558	5,165	1.5478	-2.48%
2020-07-29	0	1.610	1.580	1.610	1.510	1.610	168,500	264,205	1.5680	1.558	1.529	1.558	1.462	1.558	174,070	1.5178	1.90%
2020-07-28	0	1.580	1.500	1.580	1.510	1.580	829,500	1,303,280	1.5712	1.529	1.452	1.529	1.462	1.529	856,921	1.5209	1.28%
2020-07-27	0	1.560	1.530	1.560	1.530	1.560	7,500	11,490	1.5320	1.510	1.481	1.510	1.481	1.510	7,748	1.4830	1.96%
2020-07-24	0	1.530	1.500	1.560	1.530	1.630	60,500	97,640	1.6139	1.481	1.452	1.510	1.481	1.578	62,500	1.5622	-1.29%
2020-07-23	0	1.550	1.500	1.550	1.480	1.550	611,000	935,665	1.5314	1.500	1.452	1.500	1.433	1.500	631,198	1.4824	4.03%
2020-07-22	0	1.490	1.490	1.500	1.490	1.510	12,500	18,740	1.4992	1.442	1.442	1.452	1.442	1.462	12,913	1.4512	-0.67%
2020-07-21	0	1.500	1.500	1.510	1.470	1.510	938,500	1,414,540	1.5072	1.452	1.452	1.462	1.423	1.462	969,525	1.4590	1.35%
2020-07-20	0	1.480	1.480	1.530	1.480	1.530	7,500	11,205	1.4940	1.433	1.433	1.481	1.433	1.481	7,748	1.4462	-0.67%
2020-07-17	0	1.490	1.470	1.500	1.470	1.530	38,500	56,900	1.4779	1.442	1.423	1.452	1.423	1.481	39,773	1.4306	1.36%
2020-07-16	0	1.470	1.470	1.500	1.460	1.510	123,000	184,560	1.5005	1.423	1.423	1.452	1.413	1.462	127,066	1.4525	0.68%
2020-07-15	0	1.460	1.460	1.480	1.460	1.480	4,500	6,630	1.4733	1.413	1.413	1.433	1.413	1.433	4,649	1.4262	-1.35%
2020-07-14	0	1.480	1.480	1.520	1.470	1.490	111,500	164,950	1.4794	1.433	1.433	1.471	1.423	1.442	115,186	1.4320	-1.33%
2020-07-13	0	1.500	1.500	1.530	1.500	1.520	13,500	20,360	1.5081	1.452	1.452	1.481	1.452	1.471	13,946	1.4599	-1.96%
2020-07-10	0	1.530	1.500	1.530	1.480	1.530	5,339,000	8,014,555	1.5011	1.481	1.452	1.481	1.433	1.481	5,515,496	1.4531	2.00%
2020-07-09	0	1.500	1.500	1.520	1.490	1.530	58,000	87,140	1.5024	1.452	1.452	1.471	1.442	1.481	59,917	1.4543	0.00%
2020-07-08	0	1.500	1.500	1.550	1.480	1.520	598,000	896,965	1.4999	1.452	1.452	1.500	1.433	1.471	617,769	1.4519	-0.66%
2020-07-07	0	1.510	1.490	1.520	1.480	1.550	130,500	197,130	1.5106	1.462	1.442	1.471	1.433	1.500	134,814	1.4622	-1.95%
2020-07-06	0	1.540	1.520	1.540	1.500	1.540	90,000	136,710	1.5190	1.491	1.471	1.491	1.452	1.491	92,975	1.4704	2.67%
2020-07-03	0	1.500	1.500	1.530	1.490	1.520	282,500	427,585	1.5136	1.452	1.452	1.481	1.442	1.471	291,839	1.4651	-1.96%
2020-07-02	0	1.530	1.490	1.530	1.490	1.530	172,000	261,865	1.5225	1.481	1.442	1.481	1.442	1.481	177,686	1.4738	0.66%
2020-06-30	0	1.520	1.520	1.650	1.490	1.520	33,000	49,700	1.5061	1.471	1.471	1.597	1.442	1.471	34,091	1.4579	2.70%
2020-06-29	0	1.480	1.480	1.510	1.470	1.550	495,000	744,255	1.5035	1.433	1.433	1.462	1.423	1.500	511,364	1.4554	-1.99%
2020-06-26	0	1.510	1.510	1.630	1.510	1.520	13,000	19,720	1.5169	1.462	1.462	1.578	1.462	1.471	13,430	1.4684	-1.31%
2020-06-24	0	1.530	1.530	1.600	1.510	1.570	37,000	57,185	1.5455	1.481	1.481	1.549	1.462	1.520	38,223	1.4961	1.32%
2020-06-23	0	1.510	1.510	1.560	1.500	1.540	141,500	214,940	1.5190	1.462	1.462	1.510	1.452	1.491	146,178	1.4704	-3.21%
2020-06-22	0	1.560	1.510	1.550	1.550	1.560	5,000	7,760	1.5520	1.510	1.462	1.500	1.500	1.510	5,165	1.5023	3.31%
2020-06-19	0	1.510	1.510	1.540	1.490	1.520	50,500	75,975	1.5045	1.462	1.462	1.491	1.442	1.471	52,169	1.4563	-1.31%
2020-06-18	0	1.530	1.530	1.600	1.490	1.490	1,000	1,490	1.4900	1.481	1.481	1.549	1.442	1.442	1,033	1.4423	-1.29%
2020-06-17	0	1.550	1.550	1.590	1.520	1.600	42,500	66,045	1.5540	1.500	1.500	1.539	1.471	1.549	43,905	1.5043	-1.90%
2020-06-16	0	1.580	1.550	1.620	1.580	1.600	9,000	14,340	1.5933	1.529	1.500	1.568	1.529	1.549	9,298	1.5423	0.64%
2020-06-15	0	1.570	1.570	1.620	1.460	1.590	235,000	358,220	1.5243	1.520	1.520	1.568	1.413	1.539	242,769	1.4756	2.61%
2020-06-12	0	1.530	1.530	1.580	1.520	1.590	14,000	21,760	1.5543	1.481	1.481	1.529	1.471	1.539	14,463	1.5045	2.68%
2020-06-11	0	1.490	1.450	1.570	1.450	1.560	269,000	404,467	1.5036	1.442	1.404	1.520	1.404	1.510	277,893	1.4555	0.00%
2020-06-10	0	1.490	1.480	1.500	1.460	1.540	50,500	76,225	1.5094	1.442	1.433	1.452	1.413	1.491	52,169	1.4611	-3.87%
2020-06-09	0	1.550	1.550	1.570	1.490	1.580	622,500	971,160	1.5601	1.500	1.500	1.520	1.442	1.529	643,079	1.5102	-0.64%
2020-06-08	0	1.560	1.560	1.570	1.520	1.570	109,500	170,025	1.5527	1.510	1.510	1.520	1.471	1.520	113,120	1.5031	3.31%
2020-06-05	0	1.510	1.500	1.510	1.470	1.530	240,500	361,000	1.5010	1.462	1.452	1.462	1.423	1.481	248,450	1.4530	-1.31%
2020-06-04	0	1.530	1.530	1.540	1.440	1.530	218,000	328,440	1.5066	1.481	1.481	1.491	1.394	1.481	225,207	1.4584	3.38%
2020-06-03	0	1.480	1.450	1.480	1.440	1.540	155,500	232,250	1.4936	1.433	1.404	1.433	1.394	1.491	160,640	1.4458	4.23%
2020-06-02	0	1.420	1.420	1.450	1.410	1.500	32,500	46,520	1.4314	1.375	1.375	1.404	1.365	1.452	33,574	1.3856	0.00%
2020-06-01	0	1.420	1.400	1.420	1.350	1.570	837,500	1,171,752	1.3991	1.375	1.355	1.375	1.307	1.520	865,186	1.3543	6.77%
2020-05-29	0	1.330	1.330	1.450	1.320	1.450	3,044,000	4,067,420	1.3362	1.287	1.287	1.404	1.278	1.404	3,144,628	1.2935	-10.74%
2020-05-28	0	1.490	1.450	1.500	1.450	1.610	80,000	120,985	1.5123	1.442	1.404	1.452	1.404	1.558	82,645	1.4639	1.36%
2020-05-27	0	1.470	1.450	1.490	1.450	1.530	113,500	168,745	1.4867	1.423	1.404	1.442	1.404	1.481	117,252	1.4392	0.00%
2020-05-26	0	1.470	1.460	1.520	1.470	1.570	303,000	458,330	1.5126	1.423	1.413	1.471	1.423	1.520	313,017	1.4642	-3.92%
2020-05-25	0	1.530	1.450	1.550	1.500	1.580	92,000	142,680	1.5509	1.481	1.404	1.500	1.452	1.529	95,041	1.5012	-3.77%
2020-05-22	0	1.590	1.560	1.600	1.550	1.640	45,000	73,542	1.6343	1.539	1.510	1.549	1.500	1.588	46,488	1.5820	0.32%
2020-05-21	0	1.650	1.640	1.650	1.650	1.730	428,000	736,605	1.7210	1.534	1.525	1.534	1.534	1.609	460,281	1.6003	-4.07%
2020-05-20	0	1.720	1.720	1.850	1.710	1.720	29,500	50,520	1.7125	1.599	1.599	1.720	1.590	1.599	31,725	1.5924	1.18%
2020-05-19	0	1.700	1.700	1.840	1.700	1.780	27,000	46,875	1.7361	1.581	1.581	1.711	1.581	1.655	29,036	1.6144	1.19%
2020-05-18	0	1.680	1.680	1.770	1.630	1.850	592,000	1,041,930	1.7600	1.562	1.562	1.646	1.516	1.720	636,650	1.6366	-8.20%
2020-05-15	0	1.830	1.760	1.840	1.760	1.880	43,500	79,800	1.8345	1.702	1.637	1.711	1.637	1.748	46,781	1.7058	-2.66%
2020-05-14	0	1.880	1.800	1.920	1.820	1.930	65,000	122,285	1.8813	1.748	1.674	1.785	1.692	1.795	69,902	1.7494	0.00%
2020-05-13	0	1.880	1.870	1.910	1.850	1.960	13,500	25,730	1.9059	1.748	1.739	1.776	1.720	1.823	14,518	1.7723	-4.57%
2020-05-12	0	1.970	1.970	2.020	1.960	2.050	22,000	43,705	1.9866	1.832	1.832	1.878	1.823	1.906	23,659	1.8473	0.51%
2020-05-11	0	1.960	1.900	2.020	1.940	1.990	6,000	11,750	1.9583	1.823	1.767	1.878	1.804	1.850	6,453	1.8210	1.03%
2020-05-08	0	1.940	1.940	2.000	1.860	1.990	27,500	52,990	1.9269	1.804	1.804	1.860	1.730	1.850	29,574	1.7918	-2.51%
2020-05-07	0	1.990	1.960	1.990	1.930	1.990	24,000	47,185	1.9660	1.850	1.823	1.850	1.795	1.850	25,810	1.8282	2.05%
2020-05-06	0	1.950	1.880	1.980	1.910	2.020	107,000	213,725	1.9974	1.813	1.748	1.841	1.776	1.878	115,070	1.8573	6.56%
2020-05-05	0	1.830	1.800	1.900	1.790	1.950	16,500	30,295	1.8361	1.702	1.674	1.767	1.664	1.813	17,744	1.7073	1.67%
2020-05-04	0	1.800	1.800	1.950	1.800	1.930	4,000	7,275	1.8188	1.674	1.674	1.813	1.674	1.795	4,302	1.6912	0.56%
2020-04-29	0	1.790	1.770	1.790	1.660	1.860	154,000	279,310	1.8137	1.664	1.646	1.664	1.544	1.730	165,615	1.6865	-0.56%
2020-04-28	0	1.800	1.800	1.870	1.800	1.800	2,000	3,600	1.8000	1.674	1.674	1.739	1.674	1.674	2,151	1.6738	-0.55%
2020-04-27	0	1.810	1.810	1.850	1.800	1.850	17,000	31,170	1.8335	1.683	1.683	1.720	1.674	1.720	18,282	1.7049	-1.09%
2020-04-24	0	1.830	1.810	1.830	-	-	0	0	-	1.702	1.683	1.702	-	-	0	-	0.00%
2020-04-23	0	1.830	1.800	1.820	1.800	1.890	48,500	89,590	1.8472	1.702	1.674	1.692	1.674	1.757	52,158	1.7177	-0.54%
2020-04-22	0	1.840	1.820	1.830	1.840	1.990	18,500	35,230	1.9043	1.711	1.692	1.702	1.711	1.850	19,895	1.7708	-3.16%
2020-04-21	0	1.900	1.880	1.890	-	-	0	0	-	1.767	1.748	1.757	-	-	0	-	0.00%
2020-04-20	0	1.900	1.900	1.940	1.900	1.900	500	950	1.9000	1.767	1.767	1.804	1.767	1.767	538	1.7667	3.26%
2020-04-17	0	1.840	1.800	1.830	1.840	1.880	33,500	62,515	1.8661	1.711	1.674	1.702	1.711	1.748	36,027	1.7352	0.00%
2020-04-16	0	1.840	1.810	1.830	1.830	1.940	183,000	347,930	1.9013	1.711	1.683	1.702	1.702	1.804	196,802	1.7679	-1.60%
2020-04-15	0	1.870	1.800	1.860	1.840	1.940	37,000	70,470	1.9046	1.739	1.674	1.730	1.711	1.804	39,791	1.7710	-1.06%
2020-04-14	0	1.890	1.850	1.880	1.880	1.960	19,500	37,555	1.9259	1.757	1.720	1.748	1.748	1.823	20,971	1.7908	-3.08%
2020-04-09	0	1.950	1.950	2.100	1.910	2.010	51,500	102,605	1.9923	1.813	1.813	1.953	1.776	1.869	55,384	1.8526	-2.50%
2020-04-08	0	2.000	1.990	2.000	1.990	2.030	18,000	36,035	2.0019	1.860	1.850	1.860	1.850	1.888	19,358	1.8615	0.50%
2020-04-07	0	1.990	1.950	1.980	1.950	1.990	4,000	7,890	1.9725	1.850	1.813	1.841	1.813	1.850	4,302	1.8342	5.85%
2020-04-06	0	1.880	1.880	1.900	1.700	1.890	88,500	161,765	1.8279	1.748	1.748	1.767	1.581	1.757	95,175	1.6997	1.62%
2020-04-03	0	1.850	1.810	1.900	1.810	1.880	4,000	7,275	1.8188	1.720	1.683	1.767	1.683	1.748	4,302	1.6912	6.32%
2020-04-02	0	1.740	1.740	1.760	1.710	1.800	148,000	261,195	1.7648	1.618	1.618	1.637	1.590	1.674	159,163	1.6411	-2.25%
2020-04-01	0	1.780	1.780	1.800	1.760	1.950	60,500	108,440	1.7924	1.655	1.655	1.674	1.637	1.813	65,063	1.6667	2.30%
2020-03-31	0	1.740	1.720	1.730	1.690	1.950	114,500	205,325	1.7932	1.618	1.599	1.609	1.571	1.813	123,136	1.6675	-5.43%
2020-03-30	0	1.840	1.820	1.830	1.790	2.040	154,000	287,620	1.8677	1.711	1.692	1.702	1.664	1.897	165,615	1.7367	-7.07%
2020-03-27	0	1.980	1.980	2.000	1.960	2.200	195,500	388,765	1.9886	1.841	1.841	1.860	1.823	2.046	210,245	1.8491	-1.00%
2020-03-26	0	2.000	1.980	1.990	1.970	2.030	241,000	479,140	1.9881	1.860	1.841	1.850	1.832	1.888	259,177	1.8487	-1.96%
2020-03-25	0	2.040	2.030	2.050	2.030	2.170	35,000	72,810	2.0803	1.897	1.888	1.906	1.888	2.018	37,640	1.9344	3.03%
2020-03-24	0	1.980	1.840	1.970	1.950	2.200	201,000	402,300	2.0015	1.841	1.711	1.832	1.813	2.046	216,160	1.8611	-3.41%
2020-03-23	0	2.050	2.030	2.050	1.980	2.070	333,000	676,360	2.0311	1.906	1.888	1.906	1.841	1.925	358,116	1.8887	-2.38%
2020-03-20	0	2.100	2.060	2.100	2.020	2.140	492,500	1,033,085	2.0976	1.953	1.916	1.953	1.878	1.990	529,646	1.9505	5.53%
2020-03-19	0	1.990	1.960	1.980	1.500	2.030	440,000	804,920	1.8294	1.850	1.823	1.841	1.395	1.888	473,186	1.7011	-5.24%
2020-03-18	0	2.100	1.980	2.140	1.960	2.120	687,000	1,386,805	2.0186	1.953	1.841	1.990	1.823	1.971	738,816	1.8771	-0.94%
2020-03-17	0	2.120	2.050	2.120	2.000	2.190	207,500	440,555	2.1232	1.971	1.906	1.971	1.860	2.036	223,150	1.9743	-0.47%
2020-03-16	0	2.130	2.050	2.240	2.010	2.300	160,000	336,410	2.1026	1.981	1.906	2.083	1.869	2.139	172,068	1.9551	-7.39%
2020-03-13	0	2.300	2.140	2.300	2.100	2.300	1,076,000	2,290,375	2.1286	2.139	1.990	2.139	1.953	2.139	1,157,155	1.9793	-1.71%
2020-03-12	0	2.340	2.060	2.230	2.040	2.440	133,000	319,585	2.4029	2.176	1.916	2.074	1.897	2.269	143,031	2.2344	-5.65%
2020-03-11	0	2.480	2.420	2.480	2.360	2.540	333,500	827,720	2.4819	2.306	2.250	2.306	2.194	2.362	358,654	2.3079	3.33%
2020-03-10	0	2.400	2.360	2.400	2.360	2.580	72,000	173,620	2.4114	2.232	2.194	2.232	2.194	2.399	77,430	2.2423	-1.23%
2020-03-09	0	2.430	-	2.460	2.380	2.480	97,500	237,925	2.4403	2.260	-	2.287	2.213	2.306	104,854	2.2691	-2.80%
2020-03-06	0	2.500	2.380	2.500	-	-	0	0	-	2.325	2.213	2.325	-	-	0	-	0.00%
2020-03-05	0	2.500	2.410	2.500	2.380	2.500	424,500	1,023,990	2.4122	2.325	2.241	2.325	2.213	2.325	456,517	2.2430	0.81%
2020-03-04	0	2.480	2.500	2.600	2.430	2.510	10,500	26,100	2.4857	2.306	2.325	2.418	2.260	2.334	11,292	2.3114	-2.75%
2020-03-03	0	2.550	2.510	2.600	2.470	2.570	61,000	152,545	2.5007	2.371	2.334	2.418	2.297	2.390	65,601	2.3254	2.82%
2020-03-02	0	2.480	2.460	2.520	2.380	2.520	137,000	335,305	2.4475	2.306	2.287	2.343	2.213	2.343	147,333	2.2758	0.00%
2020-02-28	0	2.480	2.410	2.500	2.400	2.510	111,000	269,240	2.4256	2.306	2.241	2.325	2.232	2.334	119,372	2.2555	-1.98%
2020-02-27	0	2.530	2.530	2.630	2.500	2.630	57,000	145,105	2.5457	2.353	2.353	2.446	2.325	2.446	61,299	2.3672	-2.69%
2020-02-26	0	2.600	2.600	2.680	2.490	2.690	145,000	375,355	2.5887	2.418	2.418	2.492	2.315	2.501	155,936	2.4071	-0.76%
2020-02-25	0	2.620	2.630	2.640	2.490	2.640	51,000	129,530	2.5398	2.436	2.446	2.455	2.315	2.455	54,847	2.3617	0.38%
2020-02-24	0	2.610	2.620	2.670	2.600	2.670	112,500	295,460	2.6263	2.427	2.436	2.483	2.418	2.483	120,985	2.4421	-3.33%
2020-02-21	0	2.700	2.660	2.700	-	-	0	0	-	2.511	2.473	2.511	-	-	0	-	0.00%
2020-02-20	0	2.700	2.700	2.720	2.660	2.740	109,000	296,550	2.7206	2.511	2.511	2.529	2.473	2.548	117,221	2.5298	-4.93%
2020-02-19	0	2.840	2.740	2.840	-	-	0	0	-	2.641	2.548	2.641	-	-	0	-	-0.35%
2020-02-18	0	2.850	2.740	2.850	-	-	0	0	-	2.650	2.548	2.650	-	-	0	-	0.00%
2020-02-17	0	2.850	2.760	2.850	2.740	2.890	49,500	138,370	2.7954	2.650	2.566	2.650	2.548	2.687	53,233	2.5993	0.71%
2020-02-14	0	2.830	2.810	2.870	2.810	2.880	4,903,000	13,830,440	2.8208	2.632	2.613	2.669	2.613	2.678	5,272,799	2.6230	0.00%
2020-02-13	0	2.830	2.760	2.840	2.800	2.830	178,000	499,360	2.8054	2.632	2.566	2.641	2.604	2.632	191,425	2.6086	1.07%
2020-02-12	0	2.800	2.800	2.840	2.800	2.840	275,000	772,225	2.8081	2.604	2.604	2.641	2.604	2.641	295,741	2.6112	0.72%
2020-02-11	0	2.780	2.670	2.780	2.780	2.840	262,500	737,985	2.8114	2.585	2.483	2.585	2.585	2.641	282,299	2.6142	-1.77%
2020-02-10	0	2.830	2.820	2.850	2.800	2.870	201,000	570,255	2.8371	2.632	2.622	2.650	2.604	2.669	216,160	2.6381	0.71%
2020-02-07	0	2.810	2.800	2.810	2.790	2.850	180,000	504,880	2.8049	2.613	2.604	2.613	2.594	2.650	193,576	2.6082	0.72%
2020-02-06	0	2.790	2.790	2.800	2.770	2.850	178,000	498,285	2.7994	2.594	2.594	2.604	2.576	2.650	191,425	2.6030	-1.06%
2020-02-05	0	2.820	2.800	2.820	2.750	2.830	326,500	917,817	2.8111	2.622	2.604	2.622	2.557	2.632	351,126	2.6139	0.00%
2020-02-04	0	2.820	2.800	2.820	2.740	2.860	97,500	273,470	2.8048	2.622	2.604	2.622	2.548	2.659	104,854	2.6081	2.17%
2020-02-03	0	2.760	2.770	2.820	2.730	2.850	304,000	847,067	2.7864	2.566	2.576	2.622	2.539	2.650	326,929	2.5910	-2.13%
2020-01-31	0	2.820	2.820	2.890	2.820	3.080	66,500	191,865	2.8852	2.622	2.622	2.687	2.622	2.864	71,516	2.6828	-5.05%
2020-01-30	0	2.970	2.920	3.020	2.790	3.120	821,500	2,478,825	3.0174	2.762	2.715	2.808	2.594	2.901	883,460	2.8058	-1.66%
2020-01-29	0	3.020	3.020	3.060	3.010	3.130	432,000	1,315,804	3.0458	2.808	2.808	2.845	2.799	2.910	464,583	2.8322	-3.51%
2020-01-24	0	3.130	3.090	3.130	3.080	3.140	220,500	686,580	3.1137	2.910	2.873	2.910	2.864	2.920	237,131	2.8954	0.97%
2020-01-23	0	3.100	3.080	3.140	3.060	3.160	1,081,500	3,382,385	3.1275	2.883	2.864	2.920	2.845	2.938	1,163,070	2.9082	0.65%
2020-01-22	0	3.080	3.060	3.080	3.060	3.170	694,000	2,173,140	3.1313	2.864	2.845	2.864	2.845	2.948	746,344	2.9117	-1.91%
2020-01-21	0	3.140	3.110	3.140	3.050	3.170	557,000	1,741,700	3.1269	2.920	2.892	2.920	2.836	2.948	599,011	2.9076	-0.32%
2020-01-20	0	3.150	3.140	3.150	3.100	3.170	1,399,500	4,415,415	3.1550	2.929	2.920	2.929	2.883	2.948	1,505,054	2.9337	2.61%
2020-01-17	0	3.070	3.070	3.110	3.040	3.160	622,500	1,936,410	3.1107	2.855	2.855	2.892	2.827	2.938	669,451	2.8925	0.99%
2020-01-16	0	3.040	3.030	3.060	3.030	3.070	497,000	1,517,510	3.0533	2.827	2.817	2.845	2.817	2.855	534,485	2.8392	0.33%
2020-01-15	0	3.030	3.020	3.050	3.000	3.080	282,000	857,350	3.0402	2.817	2.808	2.836	2.790	2.864	303,269	2.8270	-1.62%
2020-01-14	0	3.080	3.060	3.100	3.080	3.130	435,000	1,353,115	3.1106	2.864	2.845	2.883	2.864	2.910	467,809	2.8925	-2.22%
2020-01-13	0	3.150	3.130	3.170	3.080	3.150	460,000	1,424,420	3.0966	2.929	2.910	2.948	2.864	2.929	494,695	2.8794	2.27%
2020-01-10	0	3.080	3.060	3.090	3.010	3.090	339,000	1,037,160	3.0595	2.864	2.845	2.873	2.799	2.873	364,568	2.8449	0.65%
2020-01-09	0	3.060	3.030	3.060	3.000	3.070	399,000	1,208,790	3.0295	2.845	2.817	2.845	2.790	2.855	429,094	2.8171	1.32%
2020-01-08	0	3.020	3.000	3.020	2.980	3.070	441,500	1,331,105	3.0150	2.808	2.790	2.808	2.771	2.855	474,799	2.8035	0.00%
2020-01-07	0	3.020	3.020	3.050	2.990	3.100	672,500	2,024,940	3.0111	2.808	2.808	2.836	2.780	2.883	723,222	2.7999	-0.66%
2020-01-06	0	3.040	3.020	3.040	3.020	3.140	1,807,000	5,528,557	3.0595	2.827	2.808	2.827	2.808	2.920	1,943,289	2.8449	-2.56%
2020-01-03	0	3.120	3.050	3.120	3.030	3.160	212,000	652,085	3.0759	2.901	2.836	2.901	2.817	2.938	227,990	2.8602	-1.27%
2020-01-02	0	3.160	3.090	3.160	3.070	3.160	360,000	1,123,595	3.1211	2.938	2.873	2.938	2.855	2.938	387,152	2.9022	-2.17%
2019-12-31	0	3.230	3.120	3.240	3.090	3.230	361,000	1,126,420	3.1203	3.003	2.901	3.013	2.873	3.003	388,228	2.9014	2.87%
2019-12-30	0	3.140	3.110	3.180	3.090	3.190	389,000	1,211,430	3.1142	2.920	2.892	2.957	2.873	2.966	418,340	2.8958	0.00%
2019-12-27	0	3.140	3.110	3.200	3.140	3.220	439,500	1,403,152	3.1926	2.920	2.892	2.976	2.920	2.994	472,648	2.9687	-0.63%
2019-12-24	0	3.160	3.110	3.160	3.070	3.160	397,000	1,243,125	3.1313	2.938	2.892	2.938	2.855	2.938	426,943	2.9117	2.60%
2019-12-23	0	3.080	3.080	3.140	3.080	3.240	552,000	1,725,675	3.1262	2.864	2.864	2.920	2.864	3.013	593,633	2.9070	-3.14%
2019-12-20	0	3.180	3.130	3.190	3.140	3.200	425,000	1,348,467	3.1729	2.957	2.910	2.966	2.920	2.976	457,055	2.9503	0.63%
2019-12-19	0	3.160	3.140	3.200	3.140	3.200	384,500	1,220,955	3.1754	2.938	2.920	2.976	2.920	2.976	413,500	2.9527	0.00%
2019-12-18	0	3.160	3.160	3.170	3.100	3.250	724,000	2,293,380	3.1677	2.938	2.938	2.948	2.883	3.022	778,606	2.9455	3.27%
2019-12-17	0	3.060	3.060	3.090	3.050	3.090	457,000	1,403,040	3.0701	2.845	2.845	2.873	2.836	2.873	491,468	2.8548	-0.65%
2019-12-16	0	3.080	3.050	3.080	3.020	3.100	413,000	1,261,665	3.0549	2.864	2.836	2.864	2.808	2.883	444,150	2.8406	0.98%
2019-12-13	0	3.050	3.030	3.050	3.010	3.090	436,000	1,327,035	3.0437	2.836	2.817	2.836	2.799	2.873	468,884	2.8302	2.35%
2019-12-12	0	2.980	2.980	3.040	2.980	3.060	474,500	1,440,585	3.0360	2.771	2.771	2.827	2.771	2.845	510,288	2.8231	-0.67%
2019-12-11	0	3.000	3.010	3.020	2.940	3.060	394,000	1,175,440	2.9834	2.790	2.799	2.808	2.734	2.845	423,717	2.7741	1.35%
2019-12-10	0	2.960	2.960	2.990	2.930	2.990	422,500	1,250,385	2.9595	2.752	2.752	2.780	2.725	2.780	454,366	2.7519	-0.67%
2019-12-09	0	2.980	2.940	2.980	2.930	3.000	349,000	1,037,520	2.9728	2.771	2.734	2.771	2.725	2.790	375,323	2.7643	2.05%
2019-12-06	0	2.920	2.920	2.950	2.920	2.980	385,000	1,137,445	2.9544	2.715	2.715	2.743	2.715	2.771	414,038	2.7472	-1.02%
2019-12-05	0	2.950	2.950	2.980	2.930	2.990	392,500	1,161,135	2.9583	2.743	2.743	2.771	2.725	2.780	422,104	2.7508	0.68%
2019-12-04	0	2.930	2.930	2.990	2.920	3.010	330,500	971,590	2.9398	2.725	2.725	2.780	2.715	2.799	355,427	2.7336	-1.01%
2019-12-03	0	2.960	2.940	2.960	2.930	2.970	438,000	1,290,160	2.9456	2.752	2.734	2.752	2.725	2.762	471,035	2.7390	0.00%
2019-12-02	0	2.960	2.960	2.980	2.930	3.070	337,000	1,004,045	2.9794	2.752	2.752	2.771	2.725	2.855	362,418	2.7704	-1.33%
2019-11-29	0	3.000	2.960	3.000	2.920	3.000	91,000	268,065	2.9458	2.790	2.752	2.790	2.715	2.790	97,863	2.7392	0.00%
2019-11-28	0	3.000	2.980	3.000	2.980	3.080	349,500	1,054,560	3.0173	2.790	2.771	2.790	2.771	2.864	375,860	2.8057	-2.91%
2019-11-27	0	3.090	3.030	3.090	3.010	3.120	377,500	1,152,870	3.0540	2.873	2.817	2.873	2.799	2.901	405,972	2.8398	2.32%
2019-11-26	0	3.020	3.020	3.090	3.020	3.200	295,500	917,285	3.1042	2.808	2.808	2.873	2.808	2.976	317,787	2.8865	-5.63%
2019-11-25	0	3.200	3.150	3.200	3.140	3.220	543,500	1,730,180	3.1834	2.976	2.929	2.976	2.920	2.994	584,492	2.9601	2.56%
2019-11-22	0	3.120	3.120	3.240	3.120	3.170	377,000	1,189,050	3.1540	2.901	2.901	3.013	2.901	2.948	405,434	2.9328	-2.80%
2019-11-21	0	3.210	3.150	3.210	3.100	3.240	483,500	1,523,000	3.1499	2.985	2.929	2.985	2.883	3.013	519,967	2.9290	2.23%
2019-11-20	0	3.140	3.100	3.140	3.100	3.290	424,000	1,346,465	3.1756	2.920	2.883	2.920	2.883	3.059	455,979	2.9529	-0.63%
2019-11-19	0	3.160	3.170	3.180	3.100	3.220	471,000	1,491,180	3.1660	2.938	2.948	2.957	2.883	2.994	506,524	2.9439	1.61%
2019-11-18	0	3.110	3.110	3.150	3.100	3.190	433,500	1,357,920	3.1325	2.892	2.892	2.929	2.883	2.966	466,196	2.9128	-2.51%
2019-11-15	0	3.190	3.110	3.200	3.080	3.300	541,000	1,694,675	3.1325	2.966	2.892	2.976	2.864	3.069	581,804	2.9128	1.92%
2019-11-14	0	3.130	3.100	3.160	3.040	3.270	557,000	1,748,510	3.1392	2.910	2.883	2.938	2.827	3.041	599,011	2.9190	1.62%
2019-11-13	0	3.080	3.080	3.300	3.080	3.170	118,000	365,915	3.1010	2.864	2.864	3.069	2.864	2.948	126,900	2.8835	-1.60%
2019-11-12	0	3.130	3.090	3.120	3.070	3.240	130,000	410,950	3.1612	2.910	2.873	2.901	2.855	3.013	139,805	2.9395	-2.49%
2019-11-11	0	3.210	3.180	3.220	3.170	3.270	414,500	1,333,205	3.2164	2.985	2.957	2.994	2.948	3.041	445,763	2.9908	-2.13%
2019-11-08	0	3.280	3.260	3.300	3.210	3.300	621,000	2,032,525	3.2730	3.050	3.031	3.069	2.985	3.069	667,838	3.0434	0.00%
2019-11-07	0	3.280	3.210	3.280	3.100	3.320	603,500	1,959,100	3.2462	3.050	2.985	3.050	2.883	3.087	649,018	3.0186	-0.30%
2019-11-06	0	3.290	3.170	3.300	3.260	3.320	453,500	1,495,720	3.2982	3.059	2.948	3.069	3.031	3.087	487,704	3.0669	-0.90%
2019-11-05	0	3.320	3.270	3.330	3.250	3.320	550,500	1,810,160	3.2882	3.087	3.041	3.096	3.022	3.087	592,020	3.0576	1.53%
2019-11-04	0	3.270	3.260	3.280	3.180	3.290	613,000	1,990,015	3.2464	3.041	3.031	3.050	2.957	3.059	659,234	3.0187	3.15%
2019-11-01	0	3.170	3.110	3.170	3.050	3.190	460,000	1,449,110	3.1502	2.948	2.892	2.948	2.836	2.966	494,695	2.9293	1.60%
2019-10-31	0	3.120	3.080	3.150	3.060	3.140	442,000	1,367,295	3.0934	2.901	2.864	2.929	2.845	2.920	475,337	2.8765	0.00%
2019-10-30	0	3.120	3.060	3.120	2.980	3.150	379,500	1,151,445	3.0341	2.901	2.845	2.901	2.771	2.929	408,123	2.8213	2.30%
2019-10-29	0	3.050	3.010	3.070	2.950	3.180	466,500	1,422,670	3.0497	2.836	2.799	2.855	2.743	2.957	501,685	2.8358	-3.79%
2019-10-28	0	3.170	3.140	3.170	3.030	3.190	686,500	2,142,865	3.1214	2.948	2.920	2.948	2.817	2.966	738,278	2.9025	3.93%
2019-10-25	0	3.050	3.050	3.060	2.940	3.070	572,500	1,732,920	3.0269	2.836	2.836	2.845	2.734	2.855	615,680	2.8146	3.04%
2019-10-24	0	2.960	2.940	2.960	2.920	2.960	22,817,000	66,627,355	2.9201	2.752	2.734	2.752	2.715	2.752	24,537,927	2.7153	1.37%
2019-10-23	0	2.920	2.920	3.060	2.910	3.000	858,500	2,515,730	2.9304	2.715	2.715	2.845	2.706	2.790	923,251	2.7249	-3.95%
2019-10-22	0	3.040	3.000	3.040	2.960	3.200	1,697,500	5,106,470	3.0082	2.827	2.790	2.827	2.752	2.976	1,825,531	2.7973	-0.98%
2019-10-21	0	3.070	3.070	3.120	3.060	3.130	619,000	1,914,280	3.0925	2.855	2.855	2.901	2.845	2.910	665,687	2.8756	-2.23%
2019-10-18	0	3.140	3.070	3.150	3.080	3.150	603,500	1,867,415	3.0943	2.920	2.855	2.929	2.864	2.929	649,018	2.8773	-0.32%
2019-10-17	0	3.150	3.150	3.160	3.050	3.150	1,437,000	4,413,215	3.0711	2.929	2.929	2.938	2.836	2.929	1,545,383	2.8557	2.27%
2019-10-16	0	3.080	3.070	3.080	3.080	3.140	621,000	1,923,570	3.0975	2.864	2.855	2.864	2.864	2.920	667,838	2.8803	-0.96%
2019-10-15	0	3.110	3.100	3.110	3.090	3.160	789,500	2,443,995	3.0956	2.892	2.883	2.892	2.873	2.938	849,046	2.8785	0.00%
2019-10-14	0	3.110	3.100	3.110	3.100	3.190	691,000	2,146,580	3.1065	2.892	2.883	2.892	2.883	2.966	743,117	2.8886	-0.96%
2019-10-11	0	3.140	3.100	3.140	3.040	3.160	532,000	1,654,010	3.1090	2.920	2.883	2.920	2.827	2.938	572,125	2.8910	2.95%
2019-10-10	0	3.050	3.030	3.050	3.050	3.100	848,500	2,601,980	3.0666	2.836	2.817	2.836	2.836	2.883	912,496	2.8515	-0.97%
2019-10-09	0	3.080	3.080	3.120	3.080	3.150	465,000	1,447,535	3.1130	2.864	2.864	2.901	2.864	2.929	500,072	2.8947	-1.91%
2019-10-08	0	3.140	3.110	3.140	3.110	3.200	1,201,500	3,760,365	3.1297	2.920	2.892	2.920	2.892	2.976	1,292,121	2.9102	-1.87%
2019-10-04	0	3.200	3.170	3.220	3.150	3.280	354,500	1,132,640	3.1950	2.976	2.948	2.994	2.929	3.050	381,237	2.9710	-0.62%
2019-10-03	0	3.220	3.200	3.220	3.180	3.270	436,500	1,399,265	3.2056	2.994	2.976	2.994	2.957	3.041	469,422	2.9808	-0.62%
2019-10-02	0	3.240	3.240	3.260	3.200	3.350	760,500	2,481,515	3.2630	3.013	3.013	3.031	2.976	3.115	817,859	3.0342	1.57%
2019-09-30	0	3.190	3.150	3.210	3.150	3.260	772,500	2,484,890	3.2167	2.966	2.929	2.985	2.929	3.031	830,764	2.9911	-1.24%
2019-09-27	0	3.230	3.180	3.230	3.170	3.260	808,500	2,589,345	3.2027	3.003	2.957	3.003	2.948	3.031	869,479	2.9780	2.54%
2019-09-26	0	3.150	3.110	3.160	3.110	3.230	1,166,500	3,658,665	3.1364	2.929	2.892	2.938	2.892	3.003	1,254,481	2.9165	-2.17%
2019-09-25	0	3.220	3.190	3.220	3.170	3.420	1,438,000	4,618,935	3.2121	2.994	2.966	2.994	2.948	3.180	1,546,458	2.9868	-1.53%
2019-09-24	0	3.270	3.260	3.330	3.250	3.440	1,603,500	5,337,425	3.3286	3.041	3.031	3.096	3.022	3.199	1,724,441	3.0952	-3.54%
2019-09-23	0	3.390	3.370	3.400	3.370	3.460	582,000	1,977,045	3.3970	3.152	3.134	3.162	3.134	3.217	625,896	3.1587	0.30%
2019-09-20	0	3.380	3.380	3.390	3.380	3.480	1,882,500	6,415,025	3.4077	3.143	3.143	3.152	3.143	3.236	2,024,484	3.1687	-4.79%
2019-09-19	0	3.550	3.480	3.550	3.490	3.570	596,500	2,110,370	3.5379	3.301	3.236	3.301	3.245	3.320	641,490	3.2898	2.31%
2019-09-18	0	3.470	3.470	3.510	3.460	3.700	698,500	2,449,580	3.5069	3.227	3.227	3.264	3.217	3.441	751,183	3.2610	0.58%
2019-09-17	0	3.450	3.450	3.460	3.410	3.550	1,671,000	5,764,560	3.4498	3.208	3.208	3.217	3.171	3.301	1,797,032	3.2078	-3.36%
2019-09-16	0	3.570	3.530	3.570	3.520	3.600	439,000	1,560,395	3.5544	3.320	3.282	3.320	3.273	3.348	472,111	3.3051	-0.83%
2019-09-13	0	3.600	3.580	3.620	3.590	3.700	770,000	2,795,175	3.6301	3.348	3.329	3.366	3.338	3.441	828,076	3.3755	-1.10%
2019-09-12	0	3.640	3.620	3.640	3.580	3.650	394,000	1,428,150	3.6247	3.385	3.366	3.385	3.329	3.394	423,717	3.3705	1.68%
2019-09-11	0	3.580	3.560	3.630	3.480	3.590	550,500	1,957,000	3.5550	3.329	3.310	3.375	3.236	3.338	592,020	3.3056	0.56%
2019-09-10	0	3.560	3.530	3.570	3.550	3.590	650,000	2,315,690	3.5626	3.310	3.282	3.320	3.301	3.338	699,025	3.3127	0.28%
2019-09-09	0	3.550	3.530	3.570	3.510	3.580	717,500	2,554,690	3.5605	3.301	3.282	3.320	3.264	3.329	771,616	3.3108	-0.56%
2019-09-06	0	3.570	3.570	3.590	3.500	3.600	896,000	3,182,695	3.5521	3.320	3.320	3.338	3.255	3.348	963,579	3.3030	1.71%
2019-09-05	0	3.510	3.500	3.520	3.480	3.540	463,000	1,629,375	3.5192	3.264	3.255	3.273	3.236	3.292	497,921	3.2724	1.45%
2019-09-04	0	3.460	3.460	3.490	3.450	3.500	359,000	1,247,940	3.4762	3.217	3.217	3.245	3.208	3.255	386,077	3.2324	-0.57%
2019-09-03	0	3.480	3.460	3.480	3.450	3.570	410,500	1,441,565	3.5117	3.236	3.217	3.236	3.208	3.320	441,461	3.2654	-1.69%
2019-09-02	0	3.540	3.500	3.560	3.520	3.580	421,500	1,494,755	3.5463	3.292	3.255	3.310	3.273	3.329	453,291	3.2976	-1.12%
2019-08-30	0	3.580	3.560	3.590	3.550	3.640	557,000	2,004,075	3.5980	3.329	3.310	3.338	3.301	3.385	599,011	3.3456	0.00%
2019-08-29	0	3.580	3.580	3.630	3.580	3.650	309,000	1,120,580	3.6265	3.329	3.329	3.375	3.329	3.394	332,306	3.3721	-1.65%
2019-08-28	0	3.640	3.610	3.640	3.600	3.660	695,000	2,516,370	3.6207	3.385	3.357	3.385	3.348	3.403	747,419	3.3667	0.00%
2019-08-27	0	3.640	3.620	3.650	3.570	3.660	412,500	1,496,640	3.6282	3.385	3.366	3.394	3.320	3.403	443,612	3.3738	1.39%
2019-08-26	0	3.590	3.590	3.630	3.550	3.690	489,500	1,761,700	3.5990	3.338	3.338	3.375	3.301	3.431	526,420	3.3466	-1.64%
2019-08-23	0	3.650	3.650	3.680	3.640	3.700	644,500	2,358,050	3.6587	3.394	3.394	3.422	3.385	3.441	693,110	3.4021	0.00%
2019-08-22	0	3.650	3.650	3.680	3.630	3.720	823,000	3,017,115	3.6660	3.394	3.394	3.422	3.375	3.459	885,073	3.4089	0.00%
2019-08-21	0	3.650	3.650	3.660	3.640	3.690	735,500	2,694,445	3.6634	3.394	3.394	3.403	3.385	3.431	790,974	3.4065	0.00%
2019-08-20	0	3.650	3.640	3.690	3.620	3.700	893,500	3,265,675	3.6549	3.394	3.385	3.431	3.366	3.441	960,890	3.3986	2.53%
2019-08-19	0	3.560	3.540	3.560	3.500	3.660	753,000	2,680,800	3.5602	3.310	3.292	3.310	3.255	3.403	809,794	3.3105	2.30%
2019-08-16	0	3.480	3.480	3.520	3.450	3.600	530,000	1,842,965	3.4773	3.236	3.236	3.273	3.208	3.348	569,974	3.2334	0.87%
2019-08-15	0	3.450	3.450	3.480	3.420	3.550	1,221,500	4,197,230	3.4361	3.208	3.208	3.236	3.180	3.301	1,313,629	3.1951	-2.54%
2019-08-14	0	3.540	3.520	3.540	3.520	3.600	494,000	1,747,080	3.5366	3.292	3.273	3.292	3.273	3.348	531,259	3.2886	0.57%
2019-08-13	0	3.520	3.510	3.520	3.520	3.620	615,500	2,186,175	3.5519	3.273	3.264	3.273	3.273	3.366	661,923	3.3028	-2.76%
2019-08-12	0	3.620	3.600	3.650	3.600	3.650	587,000	2,126,710	3.6230	3.366	3.348	3.394	3.348	3.394	631,273	3.3689	1.12%
2019-08-09	0	3.580	3.570	3.610	3.570	3.650	5,557,000	20,054,690	3.6089	3.329	3.320	3.357	3.320	3.394	5,976,126	3.3558	-0.83%
2019-08-08	0	3.610	3.600	3.620	3.550	3.650	7,255,000	25,919,895	3.5727	3.357	3.348	3.366	3.301	3.394	7,802,194	3.3221	1.12%
2019-08-07	0	3.570	3.570	3.600	3.530	3.600	600,000	2,143,560	3.5726	3.320	3.320	3.348	3.282	3.348	645,254	3.3220	0.28%
2019-08-06	0	3.560	3.560	3.580	3.470	3.580	578,500	2,042,315	3.5304	3.310	3.310	3.329	3.227	3.329	622,132	3.2828	-0.56%
2019-08-05	0	3.580	3.580	3.610	3.570	3.650	1,088,500	3,920,345	3.6016	3.329	3.329	3.357	3.320	3.394	1,170,598	3.3490	-1.65%
2019-08-02	0	3.640	3.620	3.670	3.640	3.750	1,903,000	7,038,402	3.6986	3.385	3.366	3.413	3.385	3.487	2,046,530	3.4392	-4.21%
2019-08-01	0	3.800	3.760	3.800	3.750	3.840	463,500	1,767,340	3.8130	3.533	3.496	3.533	3.487	3.571	498,459	3.5456	1.33%
2019-07-31	0	3.750	3.750	3.820	3.730	3.840	377,000	1,425,105	3.7801	3.487	3.487	3.552	3.468	3.571	405,434	3.5150	-1.32%
2019-07-30	0	3.800	3.800	3.830	3.760	3.850	1,149,000	4,366,045	3.7999	3.533	3.533	3.561	3.496	3.580	1,235,661	3.5334	2.98%
2019-07-29	0	3.690	3.660	3.700	3.630	3.690	910,500	3,332,665	3.6603	3.431	3.403	3.441	3.375	3.431	979,173	3.4036	0.54%
2019-07-26	0	3.670	3.640	3.690	3.630	3.710	886,000	3,243,935	3.6613	3.413	3.385	3.431	3.375	3.450	952,825	3.4045	-0.81%
2019-07-25	0	3.700	3.660	3.700	3.650	3.730	391,000	1,437,720	3.6770	3.441	3.403	3.441	3.394	3.468	420,490	3.4192	-0.27%
2019-07-24	0	3.710	3.650	3.710	3.650	3.740	678,000	2,495,310	3.6804	3.450	3.394	3.450	3.394	3.478	729,137	3.4223	0.82%
2019-07-23	0	3.680	3.660	3.700	3.650	3.700	476,000	1,745,400	3.6668	3.422	3.403	3.441	3.394	3.441	511,901	3.4096	0.27%
2019-07-22	0	3.670	3.650	3.670	3.640	3.740	637,500	2,335,585	3.6637	3.413	3.394	3.413	3.385	3.478	685,582	3.4067	0.55%
2019-07-19	0	3.650	3.630	3.650	3.620	3.670	1,803,000	6,582,160	3.6507	3.394	3.375	3.394	3.366	3.413	1,938,988	3.3946	-0.27%
2019-07-18	0	3.660	3.650	3.660	3.630	3.680	768,500	2,815,765	3.6640	3.403	3.394	3.403	3.375	3.422	826,463	3.4070	0.55%
2019-07-17	0	3.640	3.640	3.680	3.620	3.670	507,000	1,852,500	3.6538	3.385	3.385	3.422	3.366	3.413	545,239	3.3976	-0.27%
2019-07-16	0	3.650	3.650	3.670	3.640	3.690	550,000	2,012,580	3.6592	3.394	3.394	3.413	3.385	3.431	591,483	3.4026	-1.35%
2019-07-15	0	3.700	3.660	3.700	3.660	3.740	469,000	1,734,640	3.6986	3.441	3.403	3.441	3.403	3.478	504,373	3.4392	0.00%
2019-07-12	0	3.700	3.700	3.720	3.670	3.740	556,500	2,073,050	3.7252	3.441	3.441	3.459	3.413	3.478	598,473	3.4639	-0.27%
2019-07-11	0	3.710	3.710	3.730	3.670	3.740	161,000	598,750	3.7189	3.450	3.450	3.468	3.413	3.478	173,143	3.4581	1.09%
2019-07-10	0	3.670	3.650	3.680	3.650	3.690	691,500	2,537,455	3.6695	3.413	3.394	3.422	3.394	3.431	743,655	3.4121	0.55%
2019-07-09	0	3.650	3.650	3.670	3.620	3.710	704,500	2,572,290	3.6512	3.394	3.394	3.413	3.366	3.450	757,636	3.3952	-0.27%
2019-07-08	0	3.660	3.650	3.700	3.650	3.680	430,000	1,573,530	3.6594	3.403	3.394	3.441	3.394	3.422	462,432	3.4027	-0.27%
2019-07-05	0	3.670	3.650	3.670	3.650	3.700	318,500	1,168,135	3.6676	3.413	3.394	3.413	3.394	3.441	342,522	3.4104	0.55%
2019-07-04	0	3.650	3.650	3.680	3.650	3.700	583,500	2,133,450	3.6563	3.394	3.394	3.422	3.394	3.441	627,509	3.3999	-0.27%
2019-07-03	0	3.660	3.650	3.660	3.650	3.660	436,000	1,593,645	3.6551	3.403	3.394	3.403	3.394	3.403	468,884	3.3988	0.00%
2019-07-02	0	3.660	3.650	3.670	3.620	3.680	707,500	2,586,180	3.6554	3.403	3.394	3.413	3.366	3.422	760,862	3.3990	0.00%
2019-06-28	0	3.660	3.650	3.660	3.630	3.800	587,000	2,142,845	3.6505	3.403	3.394	3.403	3.375	3.533	631,273	3.3945	0.83%
2019-06-27	0	3.630	3.630	3.650	3.590	3.650	317,500	1,146,385	3.6107	3.375	3.375	3.394	3.338	3.394	341,447	3.3574	1.11%
2019-06-26	0	3.590	3.570	3.610	3.450	3.620	236,500	842,835	3.5638	3.338	3.320	3.357	3.208	3.366	254,338	3.3138	1.13%
2019-06-25	0	3.550	3.540	3.610	3.530	3.560	578,000	2,047,820	3.5429	3.301	3.292	3.357	3.282	3.310	621,594	3.2945	0.85%
2019-06-24	0	3.520	3.510	3.530	3.500	3.550	408,500	1,439,850	3.5247	3.273	3.264	3.282	3.255	3.301	439,310	3.2775	0.57%
2019-06-21	0	3.500	3.490	3.550	3.480	3.590	450,000	1,572,555	3.4946	3.255	3.245	3.301	3.236	3.338	483,940	3.2495	0.57%
2019-06-20	0	3.480	3.460	3.490	3.450	3.510	241,500	842,250	3.4876	3.236	3.217	3.245	3.208	3.264	259,715	3.2430	1.16%
2019-06-19	0	3.440	3.440	3.520	3.420	3.620	393,500	1,370,450	3.4827	3.199	3.199	3.273	3.180	3.366	423,179	3.2385	-3.37%
2019-06-18	0	3.560	3.560	3.590	3.550	3.610	292,000	1,045,285	3.5797	3.310	3.310	3.338	3.301	3.357	314,024	3.3287	-0.84%
2019-06-17	0	3.590	3.520	3.590	3.530	3.600	193,500	694,395	3.5886	3.338	3.273	3.338	3.282	3.348	208,094	3.3369	-0.83%
2019-06-14	0	3.620	3.600	3.620	3.590	3.680	345,500	1,250,580	3.6196	3.366	3.348	3.366	3.338	3.422	371,559	3.3658	0.00%
2019-06-13	0	3.620	3.580	3.620	3.590	3.670	218,500	794,005	3.6339	3.366	3.329	3.366	3.338	3.413	234,980	3.3790	0.84%
2019-06-12	0	3.590	3.560	3.590	3.520	3.640	88,500	320,790	3.6247	3.338	3.310	3.338	3.273	3.385	95,175	3.3705	-1.37%
2019-06-11	0	3.640	3.580	3.640	3.590	3.670	182,000	663,360	3.6448	3.385	3.329	3.385	3.338	3.413	195,727	3.3892	1.11%
2019-06-10	0	3.600	3.600	3.620	3.540	3.620	268,000	961,755	3.5886	3.348	3.348	3.366	3.292	3.366	288,213	3.3370	1.12%
2019-06-06	0	3.560	3.500	3.560	3.430	3.560	87,000	305,982	3.5170	3.310	3.255	3.310	3.189	3.310	93,562	3.2704	0.85%
2019-06-05	0	3.530	3.500	3.550	3.470	3.550	19,000	66,845	3.5182	3.282	3.255	3.301	3.227	3.301	20,433	3.2714	2.02%
2019-06-04	0	3.460	3.450	3.470	3.420	3.550	439,000	1,516,445	3.4543	3.217	3.208	3.227	3.180	3.301	472,111	3.2121	0.29%
2019-06-03	0	3.450	3.450	3.520	3.300	3.500	989,000	3,402,735	3.4406	3.208	3.208	3.273	3.069	3.255	1,063,593	3.1993	0.00%
2019-05-31	0	3.450	3.450	3.520	3.450	3.520	138,500	482,460	3.4835	3.208	3.208	3.273	3.208	3.273	148,946	3.2392	0.00%
2019-05-30	0	3.450	3.500	3.510	3.450	3.580	195,500	684,630	3.5019	3.208	3.255	3.264	3.208	3.329	210,245	3.2563	-1.43%
2019-05-29	0	3.500	3.500	3.540	3.500	3.590	433,500	1,529,980	3.5294	3.255	3.255	3.292	3.255	3.338	466,196	3.2818	-2.60%
2019-05-28	0	3.690	3.600	3.700	3.440	3.700	1,056,500	3,759,190	3.5582	3.342	3.260	3.351	3.115	3.351	1,166,663	3.2222	4.83%
2019-05-27	0	3.520	3.500	3.550	3.470	3.570	206,500	725,490	3.5133	3.188	3.170	3.215	3.142	3.233	228,032	3.1815	0.86%
2019-05-24	0	3.490	3.450	3.490	3.430	3.500	460,000	1,595,355	3.4682	3.160	3.124	3.160	3.106	3.170	507,965	3.1407	-1.13%
2019-05-23	0	3.530	3.500	3.530	3.430	3.560	606,500	2,092,320	3.4498	3.197	3.170	3.197	3.106	3.224	669,741	3.1241	0.00%
2019-05-22	0	3.530	3.530	3.550	3.490	3.680	133,500	472,570	3.5399	3.197	3.197	3.215	3.160	3.333	147,420	3.2056	1.44%
2019-05-21	0	3.480	3.480	3.520	3.430	3.530	432,500	1,507,855	3.4864	3.151	3.151	3.188	3.106	3.197	477,598	3.1572	-0.57%
2019-05-20	0	3.500	3.500	3.540	3.480	3.600	607,000	2,137,485	3.5214	3.170	3.170	3.206	3.151	3.260	670,293	3.1889	-1.96%
2019-05-17	0	3.570	3.570	3.600	3.570	3.640	135,500	488,120	3.6024	3.233	3.233	3.260	3.233	3.296	149,629	3.2622	-0.83%
2019-05-16	0	3.600	3.600	3.650	3.560	3.660	618,500	2,228,255	3.6027	3.260	3.260	3.305	3.224	3.314	682,992	3.2625	2.27%
2019-05-15	0	3.520	3.520	3.600	3.520	3.610	442,500	1,563,370	3.5330	3.188	3.188	3.260	3.188	3.269	488,640	3.1994	0.57%
2019-05-14	0	3.500	3.480	3.500	3.480	3.580	1,272,000	4,471,290	3.5152	3.170	3.151	3.170	3.151	3.242	1,404,634	3.1832	-2.78%
2019-05-10	0	3.600	3.600	3.690	3.550	3.680	504,500	1,819,175	3.6059	3.260	3.260	3.342	3.215	3.333	557,105	3.2654	0.00%
2019-05-09	0	3.600	3.560	3.600	3.500	3.690	452,000	1,622,175	3.5889	3.260	3.224	3.260	3.170	3.342	499,131	3.2500	1.12%
2019-05-08	0	3.560	3.560	3.660	3.560	3.800	1,060,000	3,866,620	3.6478	3.224	3.224	3.314	3.224	3.441	1,170,528	3.3033	-6.07%
2019-05-07	0	3.790	3.750	3.790	3.710	3.790	474,500	1,783,890	3.7595	3.432	3.396	3.432	3.360	3.432	523,977	3.4045	2.43%
2019-05-06	0	3.700	3.700	3.730	3.700	3.750	1,897,500	7,047,810	3.7143	3.351	3.351	3.378	3.351	3.396	2,095,356	3.3635	-3.39%
2019-05-03	0	3.830	3.820	3.890	3.790	4.000	1,720,500	6,673,140	3.8786	3.468	3.459	3.523	3.432	3.622	1,899,900	3.5124	1.59%
2019-05-02	0	3.770	3.740	3.770	3.700	3.810	314,000	1,171,390	3.7305	3.414	3.387	3.414	3.351	3.450	346,741	3.3783	0.00%
2019-04-30	0	3.770	3.730	3.770	3.710	3.810	154,000	576,350	3.7425	3.414	3.378	3.414	3.360	3.450	170,058	3.3891	0.00%
2019-04-29	0	3.770	3.750	3.770	3.710	3.780	330,000	1,237,110	3.7488	3.414	3.396	3.414	3.360	3.423	364,410	3.3948	0.53%
2019-04-26	0	3.750	3.740	3.770	3.700	3.790	277,000	1,031,460	3.7237	3.396	3.387	3.414	3.351	3.432	305,883	3.3721	-0.27%
2019-04-25	0	3.760	3.750	3.760	3.740	3.820	525,500	1,980,925	3.7696	3.405	3.396	3.405	3.387	3.459	580,295	3.4137	-1.57%
2019-04-24	0	3.820	3.790	3.820	3.760	3.840	91,500	347,475	3.7975	3.459	3.432	3.459	3.405	3.477	101,041	3.4390	0.00%
2019-04-23	0	3.820	3.800	3.820	3.790	3.880	579,000	2,214,305	3.8244	3.459	3.441	3.459	3.432	3.514	639,373	3.4632	0.53%
2019-04-18	0	3.800	3.780	3.800	3.690	3.850	2,583,500	9,722,250	3.7632	3.441	3.423	3.441	3.342	3.486	2,852,886	3.4079	1.33%
2019-04-17	0	3.750	3.700	3.760	3.630	3.790	1,381,000	5,145,545	3.7260	3.396	3.351	3.405	3.287	3.432	1,524,999	3.3741	0.27%
2019-04-16	0	3.740	3.710	3.740	3.680	3.830	1,355,500	5,031,870	3.7122	3.387	3.360	3.387	3.333	3.468	1,496,840	3.3617	0.00%
2019-04-15	0	3.740	3.710	3.740	3.700	3.880	2,117,000	8,003,780	3.7807	3.387	3.360	3.387	3.351	3.514	2,337,743	3.4237	-0.53%
2019-04-12	0	3.760	3.710	3.760	3.580	3.850	2,705,000	10,105,565	3.7359	3.405	3.360	3.405	3.242	3.486	2,987,055	3.3831	4.44%
2019-04-11	0	3.600	3.580	3.610	3.510	3.760	1,859,500	6,701,045	3.6037	3.260	3.242	3.269	3.179	3.405	2,053,393	3.2634	-1.37%
2019-04-10	0	3.650	3.650	3.690	3.600	4.020	6,130,500	23,441,675	3.8238	3.305	3.305	3.342	3.260	3.640	6,769,738	3.4627	3.40%
2019-04-09	0	3.530	3.500	3.540	3.380	3.560	2,018,000	6,989,755	3.4637	3.197	3.170	3.206	3.061	3.224	2,228,420	3.1366	3.82%
2019-04-08	0	3.400	3.360	3.400	3.350	3.430	1,129,500	3,833,680	3.3941	3.079	3.043	3.079	3.034	3.106	1,247,275	3.0736	0.00%
2019-04-04	0	3.400	3.390	3.400	3.370	3.400	365,500	1,239,720	3.3918	3.079	3.070	3.079	3.052	3.079	403,611	3.0716	0.59%
2019-04-03	0	3.380	3.370	3.380	3.370	3.400	806,500	2,728,025	3.3825	3.061	3.052	3.061	3.052	3.079	890,595	3.0631	-0.59%
2019-04-02	0	3.400	3.390	3.400	3.390	3.420	810,500	2,758,005	3.4028	3.079	3.070	3.079	3.070	3.097	895,012	3.0815	-0.87%
2019-04-01	0	3.430	3.420	3.430	3.390	3.460	1,127,500	3,864,875	3.4278	3.106	3.097	3.106	3.070	3.133	1,245,066	3.1042	3.94%
2019-03-29	0	3.300	3.300	3.320	3.180	3.360	1,342,100	4,410,371	3.2862	2.988	2.988	3.007	2.880	3.043	1,482,043	2.9759	-1.20%
2019-03-28	0	3.340	3.340	3.380	3.310	3.400	598,500	2,011,295	3.3606	3.025	3.025	3.061	2.997	3.079	660,907	3.0432	0.00%
2019-03-27	0	3.340	3.340	3.510	3.340	3.500	871,500	2,943,565	3.3776	3.025	3.025	3.179	3.025	3.170	962,373	3.0587	-3.47%
2019-03-26	0	3.460	3.460	3.480	3.400	3.480	424,500	1,468,945	3.4604	3.133	3.133	3.151	3.079	3.151	468,763	3.1337	2.37%
2019-03-25	0	3.380	3.380	3.470	3.370	3.450	550,000	1,875,800	3.4105	3.061	3.061	3.142	3.052	3.124	607,349	3.0885	0.60%
2019-03-22	0	3.360	3.360	3.440	3.360	3.480	216,500	735,275	3.3962	3.043	3.043	3.115	3.043	3.151	239,075	3.0755	0.30%
2019-03-21	0	3.350	3.350	3.370	3.310	3.400	380,500	1,275,230	3.3515	3.034	3.034	3.052	2.997	3.079	420,175	3.0350	-0.30%
2019-03-20	0	3.360	3.350	3.380	3.340	3.420	1,328,500	4,489,325	3.3792	3.043	3.034	3.061	3.025	3.097	1,467,025	3.0602	-0.88%
2019-03-19	0	3.390	3.390	3.430	3.350	3.490	653,500	2,232,295	3.4159	3.070	3.070	3.106	3.034	3.160	721,642	3.0934	-0.29%
2019-03-18	0	3.400	3.400	3.440	3.390	3.510	276,000	942,415	3.4145	3.079	3.079	3.115	3.070	3.179	304,779	3.0921	-0.29%
2019-03-15	0	3.410	3.400	3.410	3.360	3.410	127,000	432,135	3.4026	3.088	3.079	3.088	3.043	3.088	140,243	3.0813	0.89%
2019-03-14	0	3.380	3.340	3.390	3.330	3.410	200,000	677,705	3.3885	3.061	3.025	3.070	3.016	3.088	220,854	3.0686	-0.88%
2019-03-13	0	3.410	3.400	3.410	3.360	3.430	511,000	1,736,440	3.3981	3.088	3.079	3.088	3.043	3.106	564,283	3.0773	0.00%
2019-03-12	0	3.410	3.400	3.410	3.400	3.420	341,000	1,160,790	3.4041	3.088	3.079	3.088	3.079	3.097	376,557	3.0826	0.29%
2019-03-11	0	3.400	3.400	3.440	3.340	3.450	430,000	1,461,700	3.3993	3.079	3.079	3.115	3.025	3.124	474,837	3.0783	-1.73%
2019-03-08	0	3.460	3.460	3.500	3.420	3.500	509,500	1,762,015	3.4583	3.133	3.133	3.170	3.097	3.170	562,626	3.1318	-0.29%
2019-03-07	0	3.470	3.470	3.500	3.460	3.570	425,000	1,482,130	3.4874	3.142	3.142	3.170	3.133	3.233	469,315	3.1581	-1.98%
2019-03-06	0	3.540	3.520	3.540	3.300	3.550	1,627,500	5,642,845	3.4672	3.206	3.188	3.206	2.988	3.215	1,797,202	3.1398	7.60%
2019-03-05	0	3.290	3.300	3.320	3.140	3.300	737,500	2,382,840	3.2310	2.979	2.988	3.007	2.844	2.988	814,400	2.9259	4.44%
2019-03-04	0	3.150	3.150	3.170	3.130	3.170	515,500	1,623,685	3.1497	2.853	2.853	2.871	2.834	2.871	569,252	2.8523	0.64%
2019-03-01	0	3.130	3.120	3.130	3.100	3.200	1,334,000	4,165,220	3.1224	2.834	2.825	2.834	2.807	2.898	1,473,098	2.8275	0.64%
2019-02-28	0	3.110	3.110	3.120	3.100	3.150	748,000	2,328,330	3.1127	2.816	2.816	2.825	2.807	2.853	825,995	2.8188	0.00%
2019-02-27	0	3.110	3.100	3.130	3.090	3.180	1,246,000	3,874,330	3.1094	2.816	2.807	2.834	2.798	2.880	1,375,923	2.8158	0.32%
2019-02-26	0	3.100	3.100	3.110	3.050	3.110	1,314,000	4,066,510	3.0948	2.807	2.807	2.816	2.762	2.816	1,451,013	2.8025	0.00%
2019-02-25	0	3.100	3.100	3.110	3.070	3.110	990,000	3,056,410	3.0873	2.807	2.807	2.816	2.780	2.816	1,093,229	2.7958	0.00%
2019-02-22	0	3.100	3.100	3.110	3.060	3.150	877,500	2,731,285	3.1126	2.807	2.807	2.816	2.771	2.853	968,998	2.8187	-0.32%
2019-02-21	0	3.110	3.090	3.110	3.050	3.150	538,000	1,674,945	3.1133	2.816	2.798	2.816	2.762	2.853	594,098	2.8193	1.97%
2019-02-20	0	3.050	3.040	3.080	3.040	3.160	1,424,000	4,358,090	3.0605	2.762	2.753	2.789	2.753	2.862	1,572,483	2.7715	-1.61%
2019-02-19	0	3.100	3.100	3.120	3.080	3.140	335,500	1,041,610	3.1046	2.807	2.807	2.825	2.789	2.844	370,483	2.8115	-0.64%
2019-02-18	0	3.120	3.120	3.130	3.080	3.270	2,105,500	6,530,775	3.1018	2.825	2.825	2.834	2.789	2.961	2,325,044	2.8089	-1.89%
2019-02-15	0	3.180	3.170	3.210	3.170	3.240	1,007,000	3,204,315	3.1820	2.880	2.871	2.907	2.871	2.934	1,112,002	2.8816	0.63%
2019-02-14	0	3.160	3.160	3.180	3.120	3.200	816,500	2,574,280	3.1528	2.862	2.862	2.880	2.825	2.898	901,638	2.8551	0.00%
2019-02-13	0	3.160	3.160	3.190	3.120	3.210	1,299,500	4,094,805	3.1511	2.862	2.862	2.889	2.825	2.907	1,435,001	2.8535	-1.25%
2019-02-12	0	3.200	3.190	3.200	3.100	3.210	630,500	1,982,810	3.1448	2.898	2.889	2.898	2.807	2.907	696,243	2.8479	2.89%
2019-02-11	0	3.110	3.110	3.130	3.080	3.180	2,200,000	6,837,000	3.1077	2.816	2.816	2.834	2.789	2.880	2,429,398	2.8143	0.32%
2019-02-08	0	3.100	3.100	3.130	3.070	3.150	690,500	2,147,505	3.1101	2.807	2.807	2.834	2.780	2.853	762,500	2.8164	0.00%
2019-02-04	0	3.100	3.100	3.130	3.100	3.200	111,000	348,520	3.1398	2.807	2.807	2.834	2.807	2.898	122,574	2.8433	0.00%
2019-02-01	0	3.100	3.090	3.130	3.070	3.170	887,000	2,775,745	3.1294	2.807	2.798	2.834	2.780	2.871	979,489	2.8339	-0.96%
2019-01-31	0	3.130	3.110	3.130	3.100	3.200	391,000	1,225,955	3.1354	2.834	2.816	2.834	2.807	2.898	431,770	2.8394	-0.63%
2019-01-30	0	3.150	3.150	3.160	3.120	3.160	249,500	784,925	3.1460	2.853	2.853	2.862	2.825	2.862	275,516	2.8489	0.32%
2019-01-29	0	3.140	3.140	3.150	3.120	3.190	248,500	782,655	3.1495	2.844	2.844	2.853	2.825	2.889	274,412	2.8521	-0.32%
2019-01-28	0	3.150	3.140	3.150	3.120	3.190	272,500	858,175	3.1493	2.853	2.844	2.853	2.825	2.889	300,914	2.8519	0.00%
2019-01-25	0	3.150	3.100	3.160	3.070	3.170	1,122,000	3,465,470	3.0887	2.853	2.807	2.862	2.780	2.871	1,238,993	2.7970	0.00%
2019-01-24	0	3.150	3.130	3.150	3.060	3.200	380,500	1,198,730	3.1504	2.853	2.834	2.853	2.771	2.898	420,175	2.8529	-1.25%
2019-01-23	0	3.190	3.170	3.190	3.140	3.200	339,000	1,075,450	3.1724	2.889	2.871	2.889	2.844	2.898	374,348	2.8729	-1.54%
2019-01-22	0	3.240	3.200	3.240	3.150	3.240	303,500	969,185	3.1934	2.934	2.898	2.934	2.853	2.934	335,146	2.8918	0.62%
2019-01-21	0	3.220	3.180	3.220	3.160	3.300	357,000	1,146,505	3.2115	2.916	2.880	2.916	2.862	2.988	394,225	2.9083	-2.42%
2019-01-18	0	3.300	3.250	3.300	3.080	3.330	347,000	1,144,570	3.2985	2.988	2.943	2.988	2.789	3.016	383,182	2.9870	2.80%
2019-01-17	0	3.210	3.160	3.210	3.170	3.260	650,500	2,071,830	3.1850	2.907	2.862	2.907	2.871	2.952	718,329	2.8842	-1.83%
2019-01-16	0	3.270	3.230	3.280	3.200	3.360	532,000	1,714,490	3.2227	2.961	2.925	2.970	2.898	3.043	587,473	2.9184	2.19%
2019-01-15	0	3.200	3.200	3.210	3.200	3.380	1,741,500	5,637,735	3.2373	2.898	2.898	2.907	2.898	3.061	1,923,089	2.9316	-0.93%
2019-01-14	0	3.230	3.240	3.310	3.230	3.410	1,265,500	4,176,705	3.3004	2.925	2.934	2.997	2.925	3.088	1,397,456	2.9888	-2.71%
2019-01-11	0	3.320	3.310	3.380	3.320	3.420	371,000	1,252,495	3.3760	3.007	2.997	3.061	3.007	3.097	409,685	3.0572	0.00%
2019-01-10	0	3.320	3.320	3.350	3.320	3.440	798,000	2,682,075	3.3610	3.007	3.007	3.034	3.007	3.115	881,209	3.0436	-2.06%
2019-01-09	0	3.390	3.370	3.390	3.360	3.470	359,500	1,229,330	3.4196	3.070	3.052	3.070	3.043	3.142	396,986	3.0967	0.30%
2019-01-08	0	3.380	3.350	3.390	3.380	3.430	902,500	3,055,000	3.3850	3.061	3.034	3.070	3.061	3.106	996,605	3.0654	0.00%
2019-01-07	0	3.380	3.360	3.380	3.340	3.420	529,000	1,791,275	3.3862	3.061	3.043	3.061	3.025	3.097	584,160	3.0664	0.60%
2019-01-04	0	3.360	3.360	3.410	3.280	3.410	199,000	665,725	3.3454	3.043	3.043	3.088	2.970	3.088	219,750	3.0295	0.30%
2019-01-03	0	3.350	3.340	3.400	3.350	3.430	62,000	208,720	3.3665	3.034	3.025	3.079	3.034	3.106	68,465	3.0486	-2.33%
2019-01-02	0	3.430	3.380	3.430	3.350	3.430	567,000	1,938,655	3.4191	3.106	3.061	3.106	3.034	3.106	626,122	3.0963	0.29%
2018-12-31	0	3.420	3.380	3.420	3.370	3.420	17,500	59,785	3.4163	3.097	3.061	3.097	3.052	3.097	19,325	3.0937	2.40%
2018-12-28	0	3.340	3.340	3.390	3.310	3.400	43,000	144,700	3.3651	3.025	3.025	3.070	2.997	3.079	47,484	3.0474	0.30%
2018-12-27	0	3.330	3.310	3.350	3.300	3.440	285,000	964,920	3.3857	3.016	2.997	3.034	2.988	3.115	314,717	3.0660	0.60%
2018-12-24	0	3.310	3.310	3.320	3.310	3.490	266,500	914,100	3.4300	2.997	2.997	3.007	2.997	3.160	294,288	3.1061	-3.50%
2018-12-21	0	3.430	3.330	3.430	3.240	3.450	833,500	2,816,235	3.3788	3.106	3.016	3.106	2.934	3.124	920,410	3.0598	4.26%
2018-12-20	0	3.290	3.250	3.310	3.200	3.370	1,211,500	4,050,225	3.3431	2.979	2.943	2.997	2.898	3.052	1,337,825	3.0275	-0.90%
2018-12-19	0	3.320	3.280	3.340	3.250	3.420	1,414,000	4,670,495	3.3030	3.007	2.970	3.025	2.943	3.097	1,561,440	2.9911	-1.19%
2018-12-18	0	3.360	3.300	3.360	3.280	3.360	28,000	93,490	3.3389	3.043	2.988	3.043	2.970	3.043	30,920	3.0236	1.20%
2018-12-17	0	3.320	3.300	3.320	3.300	3.440	189,500	634,625	3.3489	3.007	2.988	3.007	2.988	3.115	209,259	3.0327	-1.48%
2018-12-14	0	3.370	3.320	3.380	3.300	3.370	3,028,000	10,173,635	3.3599	3.052	3.007	3.061	2.988	3.052	3,343,735	3.0426	0.30%
2018-12-13	0	3.360	3.340	3.400	3.300	3.450	145,000	492,370	3.3957	3.043	3.025	3.079	2.988	3.124	160,119	3.0750	1.82%
2018-12-12	0	3.300	3.240	3.350	3.200	3.320	369,500	1,215,650	3.2900	2.988	2.934	3.034	2.898	3.007	408,028	2.9793	3.12%
2018-12-11	0	3.200	3.200	3.260	3.200	3.380	93,000	303,680	3.2654	2.898	2.898	2.952	2.898	3.061	102,697	2.9570	-1.23%
2018-12-10	0	3.240	3.240	3.280	3.100	3.390	362,000	1,185,245	3.2742	2.934	2.934	2.970	2.807	3.070	399,746	2.9650	2.53%
2018-12-07	0	3.160	3.160	3.240	3.150	3.340	520,500	1,674,310	3.2167	2.862	2.862	2.934	2.853	3.025	574,773	2.9130	-2.47%
2018-12-06	0	3.240	3.240	3.270	3.240	3.410	159,000	523,185	3.2905	2.934	2.934	2.961	2.934	3.088	175,579	2.9798	-4.42%
2018-12-05	0	3.390	3.370	3.400	3.250	3.410	3,987,500	13,437,705	3.3700	3.070	3.052	3.079	2.943	3.088	4,403,284	3.0517	-0.29%
2018-12-04	0	3.400	3.370	3.400	3.340	3.410	556,000	1,878,618	3.3788	3.079	3.052	3.079	3.025	3.088	613,975	3.0598	0.29%
2018-12-03	0	3.390	3.390	3.410	3.290	3.470	602,500	2,041,205	3.3879	3.070	3.070	3.088	2.979	3.142	665,324	3.0680	2.73%
2018-11-30	0	3.300	3.300	3.320	3.250	3.340	147,000	484,590	3.2965	2.988	2.988	3.007	2.943	3.025	162,328	2.9853	0.30%
2018-11-29	0	3.290	3.220	3.320	3.230	3.370	43,500	141,575	3.2546	2.979	2.916	3.007	2.925	3.052	48,036	2.9473	-2.08%
2018-11-28	0	3.360	3.340	3.380	3.280	3.420	77,000	254,930	3.3108	3.043	3.025	3.061	2.970	3.097	85,029	2.9982	0.00%
2018-11-27	0	3.360	3.290	3.360	3.280	3.400	45,500	150,540	3.3086	3.043	2.979	3.043	2.970	3.079	50,244	2.9962	-0.59%
2018-11-26	0	3.380	3.380	3.400	3.350	3.450	113,000	383,550	3.3942	3.061	3.061	3.079	3.034	3.124	124,783	3.0737	-0.29%
2018-11-23	0	3.390	3.350	3.400	3.290	3.460	606,500	2,047,400	3.3758	3.070	3.034	3.079	2.979	3.133	669,741	3.0570	3.35%
2018-11-22	0	3.280	3.270	3.330	3.260	3.390	158,500	524,535	3.3094	2.970	2.961	3.016	2.952	3.070	175,027	2.9969	-1.20%
2018-11-21	0	3.320	3.290	3.320	3.240	3.370	73,500	240,750	3.2755	3.007	2.979	3.007	2.934	3.052	81,164	2.9662	0.91%
2018-11-20	0	3.290	3.250	3.290	3.240	3.350	169,500	556,930	3.2857	2.979	2.943	2.979	2.934	3.034	187,174	2.9755	-4.08%
2018-11-19	0	3.430	3.370	3.430	3.310	3.450	668,500	2,254,112	3.3719	3.106	3.052	3.106	2.997	3.124	738,206	3.0535	-0.29%
2018-11-16	0	3.440	3.400	3.440	3.310	3.440	290,000	981,845	3.3857	3.115	3.079	3.115	2.997	3.115	320,239	3.0660	3.61%
2018-11-15	0	3.320	3.320	3.350	3.270	3.400	22,790,000	75,666,635	3.3202	3.007	3.007	3.034	2.961	3.079	25,166,353	3.0067	0.00%
2018-11-14	0	3.320	3.260	3.320	3.250	3.350	96,500	319,675	3.3127	3.007	2.952	3.007	2.943	3.034	106,562	2.9999	-0.90%
2018-11-13	0	3.350	3.300	3.350	3.190	3.400	350,500	1,144,800	3.2662	3.034	2.988	3.034	2.889	3.079	387,047	2.9578	-0.89%
2018-11-12	0	3.380	3.370	3.380	3.280	3.450	679,500	2,290,795	3.3713	3.061	3.052	3.061	2.970	3.124	750,353	3.0530	0.90%
2018-11-09	0	3.350	3.310	3.350	3.270	3.360	505,000	1,676,500	3.3198	3.034	2.997	3.034	2.961	3.043	557,657	3.0063	0.60%
2018-11-08	0	3.330	3.270	3.330	3.150	3.360	708,500	2,319,070	3.2732	3.016	2.961	3.016	2.853	3.043	782,377	2.9641	3.74%
2018-11-07	0	3.210	3.180	3.210	3.110	3.230	167,000	529,815	3.1725	2.907	2.880	2.907	2.816	2.925	184,413	2.8730	0.00%
2018-11-06	0	3.210	3.200	3.240	3.090	3.290	1,094,000	3,406,435	3.1137	2.907	2.898	2.934	2.798	2.979	1,208,073	2.8197	-3.89%
2018-11-05	0	3.340	3.250	3.340	3.260	3.430	594,000	2,008,060	3.3806	3.025	2.943	3.025	2.952	3.106	655,937	3.0614	-3.19%
2018-11-02	0	3.450	3.410	3.450	3.350	3.450	719,500	2,451,310	3.4070	3.124	3.088	3.124	3.034	3.124	794,524	3.0853	2.99%
2018-11-01	0	3.350	3.320	3.350	3.210	3.360	1,146,500	3,789,180	3.3050	3.034	3.007	3.034	2.907	3.043	1,266,048	2.9929	1.52%
2018-10-31	0	3.300	3.210	3.300	3.100	3.300	612,000	1,947,065	3.1815	2.988	2.907	2.988	2.807	2.988	675,814	2.8811	7.49%
2018-10-30	0	3.070	3.060	3.180	3.030	3.110	44,000	133,750	3.0398	2.780	2.771	2.880	2.744	2.816	48,588	2.7527	-2.23%
2018-10-29	0	3.140	3.110	3.150	3.080	3.350	1,263,000	4,146,855	3.2833	2.844	2.816	2.853	2.789	3.034	1,394,695	2.9733	-2.48%
2018-10-26	0	3.220	3.190	3.220	3.200	3.470	1,578,000	5,073,205	3.2150	2.916	2.889	2.916	2.898	3.142	1,742,541	2.9114	-1.83%
2018-10-25	0	3.280	3.220	3.290	3.200	3.470	1,086,000	3,512,875	3.2347	2.970	2.916	2.979	2.898	3.142	1,199,239	2.9293	-4.37%
2018-10-24	0	3.430	3.360	3.430	3.360	3.500	1,481,500	5,159,895	3.4829	3.106	3.043	3.106	3.043	3.170	1,635,979	3.1540	1.18%
2018-10-23	0	3.390	3.360	3.480	3.350	3.480	16,000	54,700	3.4188	3.070	3.043	3.151	3.034	3.151	17,668	3.0959	0.30%
2018-10-22	0	3.380	3.380	3.420	3.350	3.470	47,500	163,210	3.4360	3.061	3.061	3.097	3.034	3.142	52,453	3.1116	-1.17%
2018-10-19	0	3.420	3.370	3.420	3.310	3.480	1,431,000	4,783,455	3.3427	3.097	3.052	3.097	2.997	3.151	1,580,213	3.0271	1.48%
2018-10-18	0	3.370	3.330	3.390	3.320	3.450	1,337,500	4,455,700	3.3314	3.052	3.016	3.070	3.007	3.124	1,476,963	3.0168	-2.32%
2018-10-16	0	3.450	3.440	3.450	3.420	3.500	265,500	919,955	3.4650	3.124	3.115	3.124	3.097	3.170	293,184	3.1378	-0.29%
2018-10-15	0	3.460	3.420	3.460	3.410	3.490	306,500	1,055,285	3.4430	3.133	3.097	3.133	3.088	3.160	338,459	3.1179	2.37%
2018-10-12	0	3.380	3.360	3.390	3.350	3.390	12,500	42,155	3.3724	3.061	3.043	3.070	3.034	3.070	13,803	3.0540	1.81%
2018-10-11	0	3.320	3.310	3.460	3.310	3.470	51,000	169,390	3.3214	3.007	2.997	3.133	2.997	3.142	56,318	3.0077	-5.14%
2018-10-10	0	3.500	3.450	3.500	3.380	3.640	379,000	1,329,740	3.5085	3.170	3.124	3.170	3.061	3.296	418,519	3.1773	0.00%
2018-10-09	0	3.500	3.470	3.500	3.410	3.500	354,500	1,228,995	3.4668	3.170	3.142	3.170	3.088	3.170	391,464	3.1395	1.16%
2018-10-08	0	3.460	3.430	3.460	3.370	3.470	1,358,500	4,591,400	3.3798	3.133	3.106	3.133	3.052	3.142	1,500,153	3.0606	1.17%
2018-10-05	0	3.420	3.420	3.470	3.390	3.480	604,500	2,065,105	3.4162	3.097	3.097	3.142	3.070	3.151	667,532	3.0936	-1.72%
2018-10-04	0	3.480	3.440	3.500	3.390	3.480	139,000	477,695	3.4367	3.151	3.115	3.170	3.070	3.151	153,494	3.1121	-0.29%
2018-10-03	0	3.490	3.470	3.490	3.460	3.500	1,295,500	4,508,395	3.4800	3.160	3.142	3.160	3.133	3.170	1,430,584	3.1514	0.00%
2018-10-02	0	3.490	3.370	3.500	3.450	3.490	56,500	196,790	3.4830	3.160	3.052	3.170	3.124	3.160	62,391	3.1541	1.16%
2018-09-28	0	3.450	3.450	3.500	3.430	3.500	99,000	345,130	3.4862	3.124	3.124	3.170	3.106	3.170	109,323	3.1570	0.29%
2018-09-27	0	3.440	3.440	3.480	3.410	3.500	1,567,500	5,412,750	3.4531	3.115	3.115	3.151	3.088	3.170	1,730,946	3.1270	-1.71%
2018-09-26	0	3.500	3.460	3.500	3.440	3.500	422,500	1,468,835	3.4765	3.170	3.133	3.170	3.115	3.170	466,555	3.1483	0.00%
2018-09-24	0	3.500	3.470	3.500	3.470	3.560	1,373,500	4,786,015	3.4845	3.170	3.142	3.170	3.142	3.224	1,516,717	3.1555	-2.51%
2018-09-21	0	3.590	3.560	3.590	3.550	3.660	150,000	536,255	3.5750	3.251	3.224	3.251	3.215	3.314	165,641	3.2375	1.41%
2018-09-20	0	3.540	3.530	3.600	3.480	3.650	930,000	3,323,685	3.5739	3.206	3.197	3.260	3.151	3.305	1,026,973	3.2364	0.85%
2018-09-19	0	3.510	3.510	3.540	3.400	3.550	330,000	1,156,630	3.5049	3.179	3.179	3.206	3.079	3.215	364,410	3.1740	3.85%
2018-09-18	0	3.380	3.380	3.450	3.380	3.420	116,500	396,450	3.4030	3.061	3.061	3.124	3.061	3.097	128,648	3.0817	-1.17%
2018-09-17	0	3.420	3.420	3.470	3.420	3.520	607,000	2,088,495	3.4407	3.097	3.097	3.142	3.097	3.188	670,293	3.1158	-2.29%
2018-09-14	0	3.500	3.500	3.550	3.490	3.650	66,000	232,965	3.5298	3.170	3.170	3.215	3.160	3.305	72,882	3.1965	-1.69%
2018-09-13	0	3.560	3.560	3.630	3.520	3.700	119,000	425,210	3.5732	3.224	3.224	3.287	3.188	3.351	131,408	3.2358	-1.39%
2018-09-12	0	3.610	3.570	3.610	3.420	3.660	170,000	597,972	3.5175	3.269	3.233	3.269	3.097	3.314	187,726	3.1853	1.12%
2018-09-11	0	3.570	3.570	3.580	3.570	3.790	73,500	267,950	3.6456	3.233	3.233	3.242	3.233	3.432	81,164	3.3013	-0.56%
2018-09-10	0	3.590	3.570	3.610	3.570	3.650	391,925	1,413,212	3.6058	3.251	3.233	3.269	3.233	3.305	432,792	3.2653	-1.91%
2018-09-07	0	3.660	3.630	3.660	3.620	3.660	136,000	496,425	3.6502	3.314	3.287	3.314	3.278	3.314	150,181	3.3055	-0.54%
2018-09-06	0	3.680	3.680	3.700	3.680	3.780	138,500	511,500	3.6931	3.333	3.333	3.351	3.333	3.423	152,942	3.3444	1.10%
2018-09-05	0	3.640	3.610	3.640	3.610	3.740	384,000	1,402,605	3.6526	3.296	3.269	3.296	3.269	3.387	424,040	3.3077	-2.15%
2018-09-04	0	3.720	3.720	3.750	3.710	3.790	38,000	141,345	3.7196	3.369	3.369	3.396	3.360	3.432	41,962	3.3684	-0.80%
2018-09-03	0	3.750	3.740	3.760	3.740	3.760	20,500	77,045	3.7583	3.396	3.387	3.405	3.387	3.405	22,638	3.4034	-2.60%
2018-08-31	0	3.850	3.800	3.850	3.640	3.850	406,500	1,533,649	3.7728	3.486	3.441	3.486	3.296	3.486	448,886	3.4166	6.06%
2018-08-30	0	3.630	3.630	3.660	3.560	3.790	2,692,425	9,775,725	3.6308	3.287	3.287	3.314	3.224	3.432	2,973,169	3.2880	1.68%
2018-08-29	0	3.570	3.540	3.570	3.520	3.680	1,981,000	7,048,566	3.5581	3.233	3.206	3.233	3.188	3.333	2,187,562	3.2221	-2.99%
2018-08-28	0	3.680	3.650	3.680	3.660	3.720	459,000	1,689,205	3.6802	3.333	3.305	3.333	3.314	3.369	506,861	3.3327	-1.08%
2018-08-27	0	3.720	3.730	3.760	3.720	3.820	148,000	555,175	3.7512	3.369	3.378	3.405	3.369	3.459	163,432	3.3970	-1.33%
2018-08-24	0	3.770	3.760	3.770	3.760	3.870	333,500	1,263,430	3.7884	3.414	3.405	3.414	3.405	3.505	368,275	3.4307	-2.84%
2018-08-23	0	3.880	3.850	3.890	3.830	3.970	402,000	1,557,801	3.8751	3.514	3.486	3.523	3.468	3.595	443,917	3.5092	0.78%
2018-08-22	0	3.850	3.850	3.860	3.800	3.960	367,500	1,412,735	3.8442	3.486	3.486	3.496	3.441	3.586	405,820	3.4812	-2.78%
2018-08-21	0	3.960	3.930	3.960	3.900	4.180	1,099,500	4,406,235	4.0075	3.586	3.559	3.586	3.532	3.785	1,214,147	3.6291	-5.26%
2018-08-20	0	4.180	4.170	4.180	3.890	4.490	829,000	3,480,976	4.1990	3.785	3.776	3.785	3.523	4.066	915,441	3.8025	-3.46%
2018-08-17	0	4.330	4.330	4.350	4.010	4.450	6,445,600	27,934,093	4.3338	3.921	3.921	3.939	3.631	4.030	7,117,694	3.9246	11.60%
2018-08-16	0	3.880	3.840	3.880	3.710	3.960	800,000	3,100,110	3.8751	3.514	3.477	3.514	3.360	3.586	883,417	3.5092	0.26%
2018-08-15	0	3.870	3.860	3.880	3.790	3.920	6,175,500	23,828,065	3.8585	3.505	3.496	3.514	3.432	3.550	6,819,430	3.4941	2.11%
2018-08-14	0	3.790	3.780	3.790	3.740	3.830	10,299,000	38,935,680	3.7805	3.432	3.423	3.432	3.387	3.468	11,372,894	3.4236	0.26%
2018-08-13	0	3.780	3.780	3.790	3.760	3.800	201,500	762,895	3.7861	3.423	3.423	3.432	3.405	3.441	222,511	3.4286	-0.53%
2018-08-10	0	3.800	3.760	3.820	3.570	3.820	1,095,500	4,077,065	3.7216	3.441	3.405	3.459	3.233	3.459	1,209,730	3.3702	6.44%
2018-08-09	0	3.570	3.550	3.570	3.380	3.700	417,000	1,486,815	3.5655	3.233	3.215	3.233	3.061	3.351	460,481	3.2288	5.31%
2018-08-08	0	3.390	3.350	3.400	3.280	3.400	869,500	2,902,245	3.3378	3.070	3.034	3.079	2.970	3.079	960,164	3.0227	0.89%
2018-08-07	0	3.360	3.360	3.390	3.360	3.500	1,193,400	4,035,482	3.3815	3.043	3.043	3.070	3.043	3.170	1,317,838	3.0622	-4.00%
2018-08-06	0	3.500	3.390	3.500	3.310	3.520	578,500	2,020,570	3.4928	3.170	3.070	3.170	2.997	3.188	638,821	3.1630	-0.28%
2018-08-03	0	3.510	3.510	3.520	3.480	3.700	606,000	2,165,115	3.5728	3.179	3.179	3.188	3.151	3.351	669,189	3.2354	-4.62%
2018-08-02	0	3.680	3.680	3.690	3.650	3.780	378,500	1,401,535	3.7029	3.333	3.333	3.342	3.305	3.423	417,967	3.3532	-0.54%
2018-08-01	0	3.700	3.700	3.730	3.610	3.770	581,600	2,158,660	3.7116	3.351	3.351	3.378	3.269	3.414	642,244	3.3611	0.00%
2018-07-31	0	3.700	3.700	3.710	3.660	3.820	387,500	1,437,647	3.7101	3.351	3.351	3.360	3.314	3.459	427,905	3.3597	-3.39%
2018-07-30	0	3.830	3.830	3.850	3.820	4.000	465,500	1,818,315	3.9062	3.468	3.468	3.486	3.459	3.622	514,038	3.5373	-4.25%
2018-07-27	0	4.000	3.970	4.030	3.950	4.150	299,500	1,202,995	4.0167	3.622	3.595	3.649	3.577	3.758	330,729	3.6374	-2.20%
2018-07-26	0	4.090	4.090	4.150	4.090	4.170	26,000	107,675	4.1413	3.704	3.704	3.758	3.704	3.776	28,711	3.7503	-0.49%
2018-07-25	0	4.110	4.100	4.130	4.040	4.200	95,000	392,070	4.1271	3.722	3.713	3.740	3.659	3.803	104,906	3.7374	0.74%
2018-07-24	0	4.080	4.060	4.080	4.030	4.120	499,500	2,042,380	4.0888	3.695	3.677	3.695	3.649	3.731	551,584	3.7028	2.00%
2018-07-23	0	4.000	3.990	4.000	3.960	4.120	386,500	1,546,185	4.0005	3.622	3.613	3.622	3.586	3.731	426,801	3.6227	-1.72%
2018-07-20	0	4.070	4.070	4.100	4.020	4.130	143,500	587,710	4.0955	3.686	3.686	3.713	3.640	3.740	158,463	3.7088	0.00%
2018-07-19	0	4.070	4.070	4.130	3.980	4.140	451,500	1,839,015	4.0731	3.686	3.686	3.740	3.604	3.749	498,579	3.6885	1.50%
2018-07-18	0	4.010	4.010	4.040	4.000	4.140	422,000	1,730,065	4.0997	3.631	3.631	3.659	3.622	3.749	466,003	3.7126	-3.14%
2018-07-17	0	4.140	4.100	4.150	4.100	4.270	1,117,000	4,631,705	4.1466	3.749	3.713	3.758	3.713	3.867	1,233,472	3.7550	-2.82%
2018-07-16	0	4.260	4.210	4.270	4.200	4.380	359,365	1,537,716	4.2790	3.858	3.812	3.867	3.803	3.966	396,837	3.8749	0.71%
2018-07-13	0	4.230	4.220	4.230	4.190	4.330	576,000	2,440,370	4.2368	3.831	3.822	3.831	3.794	3.921	636,061	3.8367	-2.08%
2018-07-12	0	4.320	4.280	4.320	4.250	4.430	343,000	1,468,955	4.2827	3.912	3.876	3.912	3.849	4.012	378,765	3.8783	1.65%
2018-07-11	0	4.250	4.230	4.270	4.190	4.320	524,500	2,218,947	4.2306	3.849	3.831	3.867	3.794	3.912	579,191	3.8311	-2.07%
2018-07-10	0	4.340	4.330	4.370	4.210	4.450	272,000	1,185,140	4.3571	3.930	3.921	3.957	3.812	4.030	300,362	3.9457	-2.47%
2018-07-09	0	4.450	4.430	4.440	4.430	4.520	1,095,000	4,906,485	4.4808	4.030	4.012	4.021	4.012	4.093	1,209,178	4.0577	0.45%
2018-07-06	0	4.430	4.410	4.420	4.380	4.460	581,500	2,567,130	4.4147	4.012	3.994	4.003	3.966	4.039	642,134	3.9978	1.14%
2018-07-05	0	4.380	4.370	4.390	4.270	4.400	691,000	3,027,770	4.3817	3.966	3.957	3.975	3.867	3.985	763,052	3.9680	1.62%
2018-07-04	0	4.310	4.300	4.310	4.200	4.430	1,844,500	7,893,149	4.2793	3.903	3.894	3.903	3.803	4.012	2,036,829	3.8752	3.36%
2018-07-03	0	4.170	4.170	4.180	3.950	4.200	1,038,000	4,231,358	4.0765	3.776	3.776	3.785	3.577	3.803	1,146,234	3.6915	0.72%
2018-06-29	0	4.140	4.130	4.140	4.060	4.160	457,000	1,884,575	4.1238	3.749	3.740	3.749	3.677	3.767	504,652	3.7344	0.49%
2018-06-28	0	4.120	4.090	4.130	3.920	4.130	997,500	4,030,225	4.0403	3.731	3.704	3.740	3.550	3.740	1,101,511	3.6588	0.00%
2018-06-27	0	4.120	4.110	4.150	4.100	4.210	647,500	2,691,495	4.1567	3.731	3.722	3.758	3.713	3.812	715,016	3.7642	-1.67%
2018-06-26	0	4.190	4.100	4.150	4.000	4.280	1,114,500	4,548,370	4.0811	3.794	3.713	3.758	3.622	3.876	1,230,711	3.6957	-0.95%
2018-06-25	0	4.230	4.220	4.240	4.160	4.300	437,500	1,839,160	4.2038	3.831	3.822	3.840	3.767	3.894	483,119	3.8068	-0.47%
2018-06-22	0	4.250	4.210	4.250	4.150	4.300	948,000	4,011,060	4.2311	3.849	3.812	3.849	3.758	3.894	1,046,850	3.8316	-0.47%
2018-06-21	0	4.270	4.250	4.280	4.250	4.340	565,000	2,425,244	4.2925	3.867	3.849	3.876	3.849	3.930	623,914	3.8871	-1.61%
2018-06-20	0	4.340	4.330	4.360	4.260	4.400	420,500	1,815,390	4.3172	3.930	3.921	3.948	3.858	3.985	464,346	3.9096	-1.14%
2018-06-19	0	4.390	4.380	4.420	4.250	4.450	2,663,000	11,632,070	4.3680	3.975	3.966	4.003	3.849	4.030	2,940,676	3.9556	-1.35%
2018-06-15	0	4.450	4.410	4.450	4.310	4.470	263,500	1,149,210	4.3613	4.030	3.994	4.030	3.903	4.048	290,976	3.9495	0.91%
2018-06-14	0	4.410	4.410	4.460	4.390	4.450	84,500	373,715	4.4227	3.994	3.994	4.039	3.975	4.030	93,311	4.0050	-2.00%
2018-06-13	0	4.500	4.480	4.500	4.250	4.500	816,000	3,563,215	4.3667	4.075	4.057	4.075	3.849	4.075	901,086	3.9544	2.97%
2018-06-12	0	4.370	4.370	4.430	4.370	4.550	542,500	2,400,100	4.4241	3.957	3.957	4.012	3.957	4.120	599,067	4.0064	-2.46%
2018-06-11	0	4.480	4.480	4.500	4.300	4.550	635,500	2,803,540	4.4115	4.057	4.057	4.075	3.894	4.120	701,765	3.9950	0.67%
2018-06-08	0	4.450	4.430	4.450	4.360	4.680	3,478,500	15,688,695	4.5102	4.030	4.012	4.030	3.948	4.238	3,841,209	4.0843	1.37%
2018-06-07	0	4.390	4.380	4.400	4.150	4.430	1,071,500	4,606,975	4.2996	3.975	3.966	3.985	3.758	4.012	1,183,227	3.8936	4.03%
2018-06-06	0	4.220	4.210	4.220	4.150	4.380	1,976,000	8,409,840	4.2560	3.822	3.812	3.822	3.758	3.966	2,182,041	3.8541	-3.65%
2018-06-05	0	4.380	4.380	4.390	4.380	4.440	401,000	1,766,980	4.4064	3.966	3.966	3.975	3.966	4.021	442,813	3.9904	-1.13%
2018-06-04	0	4.430	4.420	4.430	4.410	4.500	377,000	1,679,280	4.4543	4.012	4.003	4.012	3.994	4.075	416,310	4.0337	0.23%
2018-06-01	0	4.420	4.410	4.420	4.310	4.460	1,210,500	5,317,040	4.3924	4.003	3.994	4.003	3.903	4.039	1,336,721	3.9777	0.23%
2018-05-31	0	4.410	4.400	4.410	4.360	4.650	2,741,500	12,257,335	4.4710	3.994	3.985	3.994	3.948	4.211	3,027,361	4.0489	-3.50%
2018-05-30	0	4.570	4.570	4.580	4.560	4.650	307,000	1,411,005	4.5961	4.138	4.138	4.148	4.129	4.211	339,011	4.1621	-2.35%
2018-05-29	0	4.680	4.650	4.680	4.640	4.700	126,500	592,025	4.6800	4.238	4.211	4.238	4.202	4.256	139,690	4.2381	0.86%
2018-05-28	0	4.640	4.620	4.670	4.620	4.780	833,500	3,908,280	4.6890	4.202	4.184	4.229	4.184	4.329	920,410	4.2462	-2.11%
2018-05-25	0	4.740	4.700	4.740	4.580	4.850	1,391,000	6,615,810	4.7562	4.292	4.256	4.292	4.148	4.392	1,536,042	4.3071	1.28%
2018-05-24	0	4.680	4.670	4.680	4.600	4.700	139,000	646,840	4.6535	4.238	4.229	4.238	4.166	4.256	153,494	4.2141	0.43%
2018-05-23	0	4.660	4.650	4.660	4.570	4.730	1,072,500	4,982,565	4.6457	4.220	4.211	4.220	4.138	4.283	1,184,331	4.2071	-0.85%
2018-05-21	0	4.700	4.690	4.700	4.600	4.730	715,500	3,339,180	4.6669	4.256	4.247	4.256	4.166	4.283	790,106	4.2262	2.84%
2018-05-18	0	4.570	4.570	4.580	4.470	4.580	437,500	1,983,080	4.5328	4.138	4.138	4.148	4.048	4.148	483,119	4.1047	-0.44%
2018-05-17	0	4.590	4.590	4.610	4.520	4.630	959,500	4,410,920	4.5971	4.157	4.157	4.175	4.093	4.193	1,059,549	4.1630	0.66%
2018-05-16	0	4.560	4.560	4.570	4.530	4.630	474,000	2,170,940	4.5800	4.129	4.129	4.138	4.102	4.193	523,425	4.1476	-0.65%
2018-05-15	0	4.590	4.560	4.590	4.560	4.640	628,000	2,890,375	4.6025	4.157	4.129	4.157	4.129	4.202	693,483	4.1679	0.00%
2018-05-14	0	4.590	4.580	4.590	4.440	4.600	671,000	3,031,890	4.5185	4.157	4.148	4.157	4.021	4.166	740,966	4.0918	5.66%
2018-05-11	0	4.450	4.450	4.460	4.400	4.550	818,500	3,690,250	4.5086	3.934	3.934	3.943	3.890	4.022	925,902	3.9856	-1.33%
2018-05-10	0	4.510	4.480	4.530	4.450	4.560	266,000	1,196,995	4.5000	3.987	3.960	4.005	3.934	4.031	300,904	3.9780	-1.31%
2018-05-09	0	4.570	4.540	4.570	4.400	4.570	587,000	2,671,891	4.5518	4.040	4.013	4.040	3.890	4.040	664,025	4.0238	1.56%
2018-05-08	0	4.500	4.480	4.500	4.440	4.600	2,928,000	13,150,680	4.4914	3.978	3.960	3.978	3.925	4.066	3,312,205	3.9704	-0.88%
2018-05-07	0	4.540	4.520	4.570	4.500	4.640	1,133,000	5,154,700	4.5496	4.013	3.996	4.040	3.978	4.102	1,281,670	4.0219	-1.73%
2018-05-04	0	4.620	4.550	4.620	4.550	4.630	66,000	302,555	4.5842	4.084	4.022	4.084	4.022	4.093	74,660	4.0524	-0.43%
2018-05-03	0	4.640	4.590	4.640	4.550	4.660	106,500	490,610	4.6067	4.102	4.058	4.102	4.022	4.119	120,475	4.0723	-0.43%
2018-05-02	0	4.660	4.630	4.660	4.580	4.780	479,000	2,213,540	4.6212	4.119	4.093	4.119	4.049	4.226	541,853	4.0851	0.00%
2018-04-30	0	4.660	4.690	4.720	4.460	4.720	780,500	3,586,915	4.5957	4.119	4.146	4.172	3.943	4.172	882,915	4.0626	3.56%
2018-04-27	0	4.500	4.480	4.500	4.450	4.550	198,500	893,480	4.5012	3.978	3.960	3.978	3.934	4.022	224,547	3.9790	0.22%
2018-04-26	0	4.490	4.480	4.490	4.490	4.630	1,327,500	6,032,565	4.5443	3.969	3.960	3.969	3.969	4.093	1,501,691	4.0172	-1.32%
2018-04-25	0	4.550	4.550	4.600	4.530	4.600	2,549,856	11,583,870	4.5430	4.022	4.022	4.066	4.005	4.066	2,884,442	4.0160	-1.09%
2018-04-24	0	4.600	4.590	4.600	4.510	4.610	1,109,500	5,054,275	4.5555	4.066	4.058	4.066	3.987	4.075	1,255,086	4.0270	2.22%
2018-04-23	0	4.500	4.500	4.520	4.410	4.550	7,152,000	32,151,585	4.4955	3.978	3.978	3.996	3.898	4.022	8,090,468	3.9740	1.81%
2018-04-20	0	4.420	4.420	4.470	4.410	4.530	252,000	1,123,940	4.4601	3.907	3.907	3.951	3.898	4.005	285,067	3.9427	-2.21%
2018-04-19	0	4.520	4.480	4.520	4.410	4.570	1,623,500	7,269,710	4.4778	3.996	3.960	3.996	3.898	4.040	1,836,532	3.9584	-0.22%
2018-04-18	0	4.530	4.520	4.530	4.380	4.550	1,444,000	6,443,635	4.4624	4.005	3.996	4.005	3.872	4.022	1,633,478	3.9447	0.89%
2018-04-17	0	4.490	4.480	4.490	4.320	4.500	1,502,000	6,652,110	4.4288	3.969	3.960	3.969	3.819	3.978	1,699,089	3.9151	3.22%
2018-04-16	0	4.350	4.390	4.410	4.320	4.460	1,291,000	5,665,748	4.3887	3.845	3.881	3.898	3.819	3.943	1,460,402	3.8796	-3.12%
2018-04-13	0	4.490	4.470	4.490	4.400	4.530	560,000	2,497,485	4.4598	3.969	3.951	3.969	3.890	4.005	633,482	3.9425	0.00%
2018-04-12	0	4.490	4.490	4.500	4.370	4.620	7,175,500	32,480,380	4.5266	3.969	3.969	3.978	3.863	4.084	8,117,052	4.0015	1.35%
2018-04-11	0	4.430	4.410	4.430	4.230	4.430	1,684,500	7,327,885	4.3502	3.916	3.898	3.916	3.739	3.916	1,905,536	3.8456	2.07%
2018-04-10	0	4.340	4.340	4.390	4.320	4.390	1,055,500	4,593,435	4.3519	3.837	3.837	3.881	3.819	3.881	1,194,000	3.8471	-0.91%
2018-04-09	0	4.380	4.370	4.390	4.310	4.440	1,140,000	5,003,775	4.3893	3.872	3.863	3.881	3.810	3.925	1,289,588	3.8801	0.46%
2018-04-06	0	4.360	4.360	4.410	4.250	4.420	3,317,000	14,465,900	4.3611	3.854	3.854	3.898	3.757	3.907	3,752,249	3.8553	1.40%
2018-04-04	0	4.300	4.300	4.340	4.290	4.390	3,083,000	13,482,805	4.3733	3.801	3.801	3.837	3.792	3.881	3,487,544	3.8660	-1.83%
2018-04-03	0	4.380	4.380	4.390	4.150	4.440	3,642,000	15,840,610	4.3494	3.872	3.872	3.881	3.669	3.925	4,119,894	3.8449	4.53%
2018-03-29	0	4.190	4.190	4.240	4.080	4.240	1,984,000	8,277,477	4.1721	3.704	3.704	3.748	3.607	3.748	2,244,336	3.6882	2.20%
2018-03-28	0	4.100	4.100	4.120	4.020	4.190	1,494,500	6,160,140	4.1219	3.624	3.624	3.642	3.554	3.704	1,690,605	3.6437	-1.68%
2018-03-27	0	4.170	4.170	4.220	4.060	4.290	1,823,000	7,665,020	4.2046	3.686	3.686	3.730	3.589	3.792	2,062,210	3.7169	2.96%
2018-03-26	0	4.050	4.040	4.090	3.900	4.090	852,500	3,439,955	4.0351	3.580	3.571	3.616	3.448	3.616	964,363	3.5671	1.25%
2018-03-23	0	4.000	3.950	4.000	3.670	4.050	2,276,500	8,985,670	3.9471	3.536	3.492	3.536	3.244	3.580	2,575,217	3.4893	-0.50%
2018-03-22	0	4.020	4.010	4.020	3.930	4.100	1,126,500	4,501,225	3.9958	3.554	3.545	3.554	3.474	3.624	1,274,317	3.5323	0.50%
2018-03-21	0	4.000	4.000	4.020	3.920	4.200	8,057,500	32,232,970	4.0004	3.536	3.536	3.554	3.465	3.713	9,114,786	3.5363	-4.76%
2018-03-20	0	4.200	4.120	4.200	4.100	4.540	9,610,000	41,043,887	4.2710	3.713	3.642	3.713	3.624	4.013	10,871,001	3.7755	-5.19%
2018-03-19	0	4.430	4.310	4.350	3.940	4.450	6,053,069	25,245,733	4.1707	3.916	3.810	3.845	3.483	3.934	6,847,338	3.6869	1.61%
2018-03-16	0	4.360	4.360	4.380	4.250	4.480	2,153,500	9,479,730	4.4020	3.854	3.854	3.872	3.757	3.960	2,436,077	3.8914	0.69%
2018-03-15	0	4.330	4.330	4.350	4.280	4.380	752,500	3,264,010	4.3376	3.828	3.828	3.845	3.784	3.872	851,241	3.8344	-0.69%
2018-03-14	0	4.360	4.350	4.360	4.200	4.400	2,619,000	11,327,950	4.3253	3.854	3.845	3.854	3.713	3.890	2,962,659	3.8236	2.59%
2018-03-13	0	4.250	4.260	4.270	4.010	4.330	4,153,500	17,462,995	4.2044	3.757	3.766	3.775	3.545	3.828	4,698,512	3.7167	6.25%
2018-03-12	0	4.000	4.000	4.030	3.980	4.040	1,888,000	7,568,180	4.0086	3.536	3.536	3.563	3.518	3.571	2,135,739	3.5436	1.27%
2018-03-09	0	3.950	3.950	3.970	3.930	4.010	929,500	3,698,795	3.9793	3.492	3.492	3.509	3.474	3.545	1,051,467	3.5177	-1.25%
2018-03-08	0	4.000	3.980	4.000	3.950	4.030	1,087,000	4,343,330	3.9957	3.536	3.518	3.536	3.492	3.563	1,229,634	3.5322	0.76%
2018-03-07	0	3.970	3.960	3.980	3.930	4.040	2,067,500	8,301,780	4.0154	3.509	3.501	3.518	3.474	3.571	2,338,792	3.5496	-1.49%
2018-03-06	0	4.030	4.020	4.030	3.770	4.100	7,286,000	29,096,855	3.9935	3.563	3.554	3.563	3.333	3.624	8,242,051	3.5303	6.90%
2018-03-05	0	3.770	3.750	3.770	3.630	3.880	1,971,500	7,511,915	3.8103	3.333	3.315	3.333	3.209	3.430	2,230,195	3.3683	1.07%
2018-03-02	0	3.730	3.740	3.780	3.700	3.780	564,000	2,117,255	3.7540	3.297	3.306	3.342	3.271	3.342	638,007	3.3185	-1.06%
2018-03-01	0	3.770	3.740	3.780	3.590	3.770	961,000	3,559,500	3.7040	3.333	3.306	3.342	3.174	3.333	1,087,100	3.2743	3.29%
2018-02-28	0	3.650	3.650	3.680	3.620	3.700	292,000	1,071,075	3.6681	3.227	3.227	3.253	3.200	3.271	330,316	3.2426	0.00%
2018-02-27	0	3.650	3.650	3.690	3.640	3.800	481,500	1,797,355	3.7328	3.227	3.227	3.262	3.218	3.359	544,681	3.2998	-3.95%
2018-02-26	0	3.800	3.810	3.820	3.610	3.820	879,000	3,229,885	3.6745	3.359	3.368	3.377	3.191	3.377	994,340	3.2483	4.11%
2018-02-23	0	3.650	3.640	3.650	3.610	3.680	100,500	366,500	3.6468	3.227	3.218	3.227	3.191	3.253	113,687	3.2238	-0.82%
2018-02-22	0	3.680	3.680	3.740	3.600	3.720	209,000	767,970	3.6745	3.253	3.253	3.306	3.182	3.288	236,424	3.2483	0.00%
2018-02-21	0	3.680	3.680	3.700	3.580	3.700	324,000	1,176,945	3.6325	3.253	3.253	3.271	3.165	3.271	366,514	3.2112	-0.54%
2018-02-20	0	3.700	3.690	3.700	3.630	3.750	91,000	335,425	3.6860	3.271	3.262	3.271	3.209	3.315	102,941	3.2584	1.93%
2018-02-15	0	3.630	3.630	3.670	3.600	3.680	103,500	376,270	3.6355	3.209	3.209	3.244	3.182	3.253	117,081	3.2138	0.55%
2018-02-14	0	3.610	3.590	3.620	3.500	3.620	308,500	1,101,280	3.5698	3.191	3.174	3.200	3.094	3.200	348,981	3.1557	1.12%
2018-02-13	0	3.570	3.550	3.570	3.500	3.570	937,500	3,288,440	3.5077	3.156	3.138	3.156	3.094	3.156	1,060,516	3.1008	1.42%
2018-02-12	0	3.520	3.500	3.520	3.470	3.540	498,000	1,744,915	3.5038	3.112	3.094	3.112	3.067	3.129	563,346	3.0974	2.03%
2018-02-09	0	3.450	3.440	3.450	3.310	3.470	1,668,500	5,675,860	3.4018	3.050	3.041	3.050	2.926	3.067	1,887,437	3.0072	-2.82%
2018-02-08	0	3.550	3.530	3.580	3.500	3.640	369,000	1,317,985	3.5718	3.138	3.121	3.165	3.094	3.218	417,419	3.1575	0.28%
2018-02-07	0	3.540	3.510	3.540	3.500	3.680	1,595,000	5,697,855	3.5723	3.129	3.103	3.129	3.094	3.253	1,804,292	3.1579	0.57%
2018-02-06	0	3.520	3.500	3.530	3.500	3.700	1,846,500	6,505,970	3.5234	3.112	3.094	3.121	3.094	3.271	2,088,793	3.1147	-6.63%
2018-02-05	0	3.770	3.730	3.770	3.650	3.780	966,000	3,583,385	3.7095	3.333	3.297	3.333	3.227	3.342	1,092,756	3.2792	-0.79%
2018-02-02	0	3.800	3.770	3.800	3.760	3.860	766,000	2,901,745	3.7882	3.359	3.333	3.359	3.324	3.412	866,513	3.3488	-0.52%
2018-02-01	0	3.820	3.810	3.820	3.770	3.990	1,525,365	5,928,331	3.8865	3.377	3.368	3.377	3.333	3.527	1,725,520	3.4357	1.33%
2018-01-31	0	3.770	3.730	3.770	3.510	3.810	1,514,500	5,567,550	3.6762	3.333	3.297	3.333	3.103	3.368	1,713,229	3.2497	4.14%
2018-01-30	0	3.620	3.610	3.630	3.580	3.700	2,332,000	8,433,850	3.6166	3.200	3.191	3.209	3.165	3.271	2,637,999	3.1971	-2.16%
2018-01-29	0	3.700	3.690	3.720	3.660	3.830	2,631,000	9,852,485	3.7448	3.271	3.262	3.288	3.235	3.386	2,976,233	3.3104	0.54%
2018-01-26	0	3.680	3.680	3.700	3.660	3.740	732,500	2,703,870	3.6913	3.253	3.253	3.271	3.235	3.306	828,617	3.2631	-1.08%
2018-01-25	0	3.720	3.710	3.720	3.660	3.780	584,500	2,178,500	3.7271	3.288	3.280	3.288	3.235	3.342	661,197	3.2948	-0.27%
2018-01-24	0	3.730	3.720	3.740	3.580	3.780	2,536,500	9,339,000	3.6818	3.297	3.288	3.306	3.165	3.342	2,869,333	3.2548	1.63%
2018-01-23	0	3.670	3.680	3.690	3.660	3.860	2,313,500	8,607,205	3.7204	3.244	3.253	3.262	3.235	3.412	2,617,072	3.2889	-4.68%
2018-01-22	0	3.850	3.820	3.850	3.650	3.890	1,955,000	7,377,560	3.7737	3.403	3.377	3.403	3.227	3.439	2,211,530	3.3360	3.22%
2018-01-19	0	3.730	3.730	3.740	3.700	3.830	1,494,500	5,576,765	3.7315	3.297	3.297	3.306	3.271	3.386	1,690,605	3.2987	-2.10%
2018-01-18	0	3.810	3.790	3.800	3.790	4.050	3,604,500	13,921,870	3.8624	3.368	3.350	3.359	3.350	3.580	4,077,474	3.4143	-4.75%
2018-01-17	0	4.000	3.980	3.990	3.870	4.100	3,896,500	15,602,320	4.0042	3.536	3.518	3.527	3.421	3.624	4,407,789	3.5397	-0.50%
2018-01-16	0	4.020	4.000	4.040	3.950	4.200	7,065,000	28,686,840	4.0604	3.554	3.536	3.571	3.492	3.713	7,992,052	3.5894	1.01%
2018-01-15	0	3.980	3.980	3.990	3.830	4.070	4,452,000	17,578,340	3.9484	3.518	3.518	3.527	3.386	3.598	5,036,181	3.4904	1.53%
2018-01-12	0	3.920	3.920	3.930	3.790	4.100	6,777,000	26,853,720	3.9625	3.465	3.465	3.474	3.350	3.624	7,666,262	3.5028	-1.26%
2018-01-11	0	3.970	3.970	3.990	3.640	3.990	7,999,500	30,786,377	3.8485	3.509	3.509	3.527	3.218	3.527	9,049,175	3.4021	8.17%
2018-01-10	0	3.670	3.670	3.680	3.600	3.680	1,872,000	6,799,855	3.6324	3.244	3.244	3.253	3.182	3.253	2,117,639	3.2111	1.38%
2018-01-09	0	3.620	3.610	3.620	3.570	3.660	5,296,000	19,119,105	3.6101	3.200	3.191	3.200	3.156	3.235	5,990,928	3.1913	0.56%
2018-01-08	0	3.600	3.580	3.610	3.550	3.690	3,854,500	13,936,425	3.6156	3.182	3.165	3.191	3.138	3.262	4,360,278	3.1962	1.12%
2018-01-05	0	3.560	3.560	3.580	3.450	3.670	6,067,000	21,708,456	3.5781	3.147	3.147	3.165	3.050	3.244	6,863,097	3.1631	0.85%
2018-01-04	0	3.530	3.520	3.530	3.360	3.540	3,983,000	13,825,910	3.4712	3.121	3.112	3.121	2.970	3.129	4,505,640	3.0686	5.06%
2018-01-03	0	3.360	3.360	3.370	3.290	3.390	1,517,000	5,086,210	3.3528	2.970	2.970	2.979	2.908	2.997	1,716,057	2.9639	2.13%
2018-01-02	0	3.290	3.290	3.300	3.220	3.390	2,372,500	7,782,550	3.2803	2.908	2.908	2.917	2.846	2.997	2,683,814	2.8998	-3.52%
2017-12-29	0	3.410	3.400	3.410	3.370	3.460	972,000	3,307,015	3.4023	3.014	3.006	3.014	2.979	3.059	1,099,543	3.0076	-1.45%
2017-12-28	0	3.460	3.460	3.480	3.370	3.500	3,369,000	11,678,930	3.4666	3.059	3.059	3.076	2.979	3.094	3,811,072	3.0645	2.37%
2017-12-27	0	3.380	3.370	3.380	3.350	3.510	2,547,500	8,674,320	3.4050	2.988	2.979	2.988	2.961	3.103	2,881,777	3.0101	-2.59%
2017-12-22	0	3.470	3.460	3.470	3.360	3.600	9,175,250	32,245,254	3.5144	3.067	3.059	3.067	2.970	3.182	10,379,204	3.1067	3.89%
2017-12-21	0	3.340	3.340	3.360	3.100	3.500	16,710,500	56,320,656	3.3704	2.953	2.953	2.970	2.740	3.094	18,903,211	2.9794	8.44%
2017-12-20	0	3.080	3.070	3.080	3.000	3.160	2,648,750	8,143,907	3.0746	2.723	2.714	2.723	2.652	2.793	2,996,313	2.7180	2.67%
2017-12-19	0	3.000	2.980	3.000	2.980	3.030	1,361,500	4,083,117	2.9990	2.652	2.634	2.652	2.634	2.679	1,540,153	2.6511	0.00%
2017-12-18	0	3.000	3.000	3.020	2.990	3.060	1,529,000	4,607,505	3.0134	2.652	2.652	2.670	2.643	2.705	1,729,632	2.6639	-0.99%
2017-12-15	0	3.030	3.010	3.030	2.990	3.030	802,000	2,409,325	3.0041	2.679	2.661	2.679	2.643	2.679	907,237	2.6557	0.00%
2017-12-14	0	3.030	3.030	3.050	2.990	3.040	764,500	2,305,265	3.0154	2.679	2.679	2.696	2.643	2.687	864,816	2.6656	1.00%
2017-12-13	0	3.000	2.990	3.010	2.970	3.080	1,448,500	4,360,775	3.0105	2.652	2.643	2.661	2.625	2.723	1,638,569	2.6613	0.00%
2017-12-12	0	3.000	3.000	3.010	2.970	3.090	2,581,000	7,756,815	3.0054	2.652	2.652	2.661	2.625	2.732	2,919,673	2.6567	-2.60%
2017-12-11	0	3.080	3.060	3.090	2.940	3.100	2,045,000	6,190,575	3.0272	2.723	2.705	2.732	2.599	2.740	2,313,340	2.6760	2.33%
2017-12-08	0	3.010	3.010	3.030	2.920	3.050	2,076,500	6,219,110	2.9950	2.661	2.661	2.679	2.581	2.696	2,348,973	2.6476	1.69%
2017-12-07	0	2.960	2.960	2.970	2.940	3.010	1,686,000	4,997,935	2.9644	2.617	2.617	2.625	2.599	2.661	1,907,233	2.6205	-1.99%
2017-12-06	0	3.020	3.010	3.020	2.880	3.180	3,550,000	10,681,147	3.0088	2.670	2.661	2.670	2.546	2.811	4,015,822	2.6598	-3.82%
2017-12-05	0	3.140	3.140	3.150	3.090	3.200	2,769,500	8,676,560	3.1329	2.776	2.776	2.785	2.732	2.829	3,132,907	2.7695	-1.57%
2017-12-04	0	3.190	3.190	3.210	3.140	3.280	2,847,500	9,143,085	3.2109	2.820	2.820	2.838	2.776	2.900	3,221,142	2.8385	-1.24%
2017-12-01	0	3.230	3.230	3.250	3.020	3.290	8,225,000	26,322,015	3.2002	2.855	2.855	2.873	2.670	2.908	9,304,265	2.8290	6.95%
2017-11-30	0	3.020	3.020	3.040	2.900	3.130	4,239,500	12,844,720	3.0298	2.670	2.670	2.687	2.564	2.767	4,795,797	2.6783	0.33%
2017-11-29	0	3.010	3.020	3.030	3.000	3.180	7,279,500	22,290,120	3.0620	2.661	2.670	2.679	2.652	2.811	8,234,698	2.7069	-4.75%
2017-11-28	0	3.160	3.150	3.170	3.080	3.350	6,411,500	20,330,845	3.1710	2.793	2.785	2.802	2.723	2.961	7,252,802	2.8032	-2.47%
2017-11-27	0	3.240	3.220	3.250	3.200	3.460	9,945,500	32,778,245	3.2958	2.864	2.846	2.873	2.829	3.059	11,250,524	2.9135	-6.63%
2017-11-24	0	3.470	3.450	3.460	3.430	3.650	10,966,000	38,421,525	3.5037	3.067	3.050	3.059	3.032	3.227	12,404,932	3.0973	-4.93%
2017-11-23	0	3.650	3.600	3.610	3.500	4.120	29,453,000	110,931,845	3.7664	3.227	3.182	3.191	3.094	3.642	33,317,751	3.3295	-8.75%
2017-11-22	0	4.000	3.940	3.980	3.780	4.230	48,657,000	196,427,620	4.0370	3.536	3.483	3.518	3.342	3.739	55,041,654	3.5687	2.56%
2017-11-21	0	3.900	3.890	3.900	3.430	3.950	59,264,500	220,726,560	3.7244	3.448	3.439	3.448	3.032	3.492	67,041,044	3.2924	14.71%
2017-11-20	0	3.400	3.390	3.410	3.340	3.500	18,010,000	61,951,980	3.4399	3.006	2.997	3.014	2.953	3.094	20,373,229	3.0409	0.29%
2017-11-17	0	3.390	3.360	3.380	3.220	3.500	29,596,000	99,542,980	3.3634	2.997	2.970	2.988	2.846	3.094	33,479,516	2.9733	2.11%
2017-11-16	0	3.320	3.240	3.270	3.100	3.740	122,987,500	423,551,102	3.4439	2.935	2.864	2.891	2.740	3.306	139,125,622	3.0444

Recommend Webb-site to a friend