Prices and Webb-site Total Returns

Consun Pharmaceutical Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01681	2013-12-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-23	0	12.51	12.49	12.51	12.45	12.88	1,523,800	19,195,746	12.597	12.51	12.49	12.51	12.45	12.88	1,523,800	12.597	-2.11%
2026-06-22	0	12.78	12.77	12.78	12.59	13.27	2,461,000	31,456,492	12.782	12.78	12.77	12.78	12.59	13.27	2,461,000	12.782	-4.05%
2026-06-18	0	13.32	13.30	13.32	12.94	13.35	3,877,000	50,731,157	13.085	13.32	13.30	13.32	12.94	13.35	3,877,000	13.085	0.91%
2026-06-17	0	13.20	13.18	13.20	13.14	13.52	2,815,000	37,389,061	13.282	13.20	13.18	13.20	13.14	13.52	2,815,000	13.282	-1.79%
2026-06-16	0	13.44	13.42	13.44	13.40	13.66	1,079,100	14,552,224	13.486	13.44	13.42	13.44	13.40	13.66	1,079,100	13.486	-0.88%
2026-06-15	0	13.56	13.52	13.56	13.33	14.00	1,691,000	22,937,130	13.564	13.56	13.52	13.56	13.33	14.00	1,691,000	13.564	-1.67%
2026-06-12	0	13.79	13.73	13.79	13.58	13.87	1,615,258	22,217,204	13.755	13.79	13.73	13.79	13.58	13.87	1,615,258	13.755	-0.07%
2026-06-11	0	13.80	13.80	13.81	13.46	13.94	2,001,555	27,419,845	13.699	13.80	13.80	13.81	13.46	13.94	2,001,555	13.699	-0.79%
2026-06-10	0	13.91	13.90	13.92	13.52	13.97	1,575,492	21,661,591	13.749	13.91	13.90	13.92	13.52	13.97	1,575,492	13.749	0.58%
2026-06-09	0	13.83	13.78	13.83	13.50	14.00	1,795,300	24,757,541	13.790	13.83	13.78	13.83	13.50	14.00	1,795,300	13.790	-1.21%
2026-06-08	0	14.40	14.37	14.40	13.97	14.42	2,171,200	30,826,018	14.198	14.00	13.97	14.00	13.58	14.02	2,233,234	13.803	-0.14%
2026-06-05	0	14.42	14.35	14.42	13.98	14.42	1,920,000	27,341,114	14.240	14.02	13.95	14.02	13.59	14.02	1,974,857	13.845	2.27%
2026-06-04	0	14.10	14.09	14.16	13.97	14.34	1,465,500	20,666,296	14.102	13.71	13.70	13.77	13.58	13.94	1,507,371	13.710	-1.61%
2026-06-03	0	14.33	14.30	14.34	14.00	14.39	1,467,583	20,790,906	14.167	13.93	13.90	13.94	13.61	13.99	1,509,514	13.773	-0.21%
2026-06-02	0	14.36	14.31	14.36	14.02	14.49	995,000	14,196,255	14.268	13.96	13.91	13.96	13.63	14.09	1,023,429	13.871	-0.55%
2026-06-01	0	14.44	14.39	14.44	14.21	14.50	766,020	11,024,229	14.392	14.04	13.99	14.04	13.82	14.10	787,906	13.992	1.83%
2026-05-29	0	14.18	14.18	14.23	13.82	14.44	1,986,940	28,092,566	14.139	13.79	13.79	13.83	13.44	14.04	2,043,710	13.746	1.36%
2026-05-28	0	13.99	13.98	13.99	13.85	14.61	1,510,892	21,146,640	13.996	13.60	13.59	13.60	13.47	14.20	1,554,060	13.607	-2.44%
2026-05-27	0	14.34	14.22	14.34	14.13	14.51	1,780,000	25,381,485	14.259	13.94	13.83	13.94	13.74	14.11	1,830,857	13.863	-0.97%
2026-05-26	0	14.48	14.48	14.52	14.08	14.56	1,246,241	17,889,819	14.355	14.08	14.08	14.12	13.69	14.16	1,281,848	13.956	0.28%
2026-05-22	0	14.44	14.38	14.44	14.19	14.50	1,904,017	27,291,779	14.334	14.04	13.98	14.04	13.80	14.10	1,958,417	13.936	-0.21%
2026-05-21	0	14.47	14.44	14.47	14.26	14.53	2,232,000	32,130,255	14.395	14.07	14.04	14.07	13.86	14.13	2,295,771	13.995	0.49%
2026-05-20	0	14.40	14.38	14.40	14.32	14.91	1,041,241	15,036,160	14.441	14.00	13.98	14.00	13.92	14.50	1,070,991	14.039	-2.44%
2026-05-19	0	14.76	14.75	14.76	14.43	14.80	1,867,999	27,353,470	14.643	14.35	14.34	14.35	14.03	14.39	1,921,370	14.236	1.79%
2026-05-18	0	14.50	14.49	14.50	14.35	15.04	5,094,000	74,377,984	14.601	14.10	14.09	14.10	13.95	14.62	5,239,543	14.196	-3.27%
2026-05-15	0	14.99	14.90	14.99	14.62	15.03	1,222,269	18,193,514	14.885	14.57	14.49	14.57	14.21	14.61	1,257,191	14.472	0.40%
2026-05-14	0	14.93	14.90	14.93	14.69	15.14	2,178,398	32,319,481	14.836	14.52	14.49	14.52	14.28	14.72	2,240,638	14.424	-1.19%
2026-05-13	0	15.11	15.10	15.12	14.91	15.21	3,007,436	45,186,104	15.025	14.69	14.68	14.70	14.50	14.79	3,093,363	14.607	0.07%
2026-05-12	0	15.10	15.10	15.11	15.00	15.50	1,062,000	16,112,827	15.172	14.68	14.68	14.69	14.58	15.07	1,092,343	14.751	-2.14%
2026-05-11	0	15.43	15.43	15.50	15.20	15.50	968,000	14,913,020	15.406	15.00	15.00	15.07	14.78	15.07	995,657	14.978	0.92%
2026-05-08	0	15.29	15.25	15.29	14.66	15.31	2,670,460	40,120,342	15.024	14.87	14.83	14.87	14.25	14.88	2,746,759	14.606	1.46%
2026-05-07	0	15.07	15.02	15.07	14.87	15.80	3,236,006	49,206,391	15.206	14.65	14.60	14.65	14.46	15.36	3,328,463	14.784	-3.89%
2026-05-06	0	15.68	15.67	15.68	15.35	15.87	4,642,654	72,394,790	15.593	15.24	15.23	15.24	14.92	15.43	4,775,301	15.160	1.23%
2026-05-05	0	15.49	15.48	15.49	15.47	16.17	931,054	14,504,085	15.578	15.06	15.05	15.06	15.04	15.72	957,656	15.145	-4.03%
2026-05-04	0	16.14	16.09	16.14	15.90	16.31	602,067	9,730,061	16.161	15.69	15.64	15.69	15.46	15.86	619,269	15.712	-0.49%
2026-04-30	0	16.22	16.22	16.23	15.81	16.48	1,873,000	30,332,410	16.195	15.77	15.77	15.78	15.37	16.02	1,926,514	15.745	1.44%
2026-04-29	0	15.99	15.98	16.00	15.84	16.11	945,000	15,097,200	15.976	15.55	15.54	15.56	15.40	15.66	972,000	15.532	-0.74%
2026-04-28	0	16.11	16.05	16.11	15.72	16.14	824,000	13,191,110	16.009	15.66	15.60	15.66	15.28	15.69	847,543	15.564	2.42%
2026-04-27	0	15.73	15.73	15.80	15.73	16.43	692,198	10,996,240	15.886	15.29	15.29	15.36	15.29	15.97	711,975	15.445	-0.69%
2026-04-24	0	15.84	15.80	15.84	15.56	16.02	769,000	12,117,250	15.757	15.40	15.36	15.40	15.13	15.58	790,971	15.319	1.15%
2026-04-23	0	15.66	15.66	15.71	15.66	15.93	1,697,000	26,777,635	15.779	15.22	15.22	15.27	15.22	15.49	1,745,486	15.341	-1.07%
2026-04-22	0	15.83	15.82	15.83	15.65	16.05	1,118,000	17,758,465	15.884	15.39	15.38	15.39	15.22	15.60	1,149,943	15.443	-0.38%
2026-04-21	0	15.89	15.89	15.90	15.73	16.05	1,142,800	18,172,302	15.902	15.45	15.45	15.46	15.29	15.60	1,175,451	15.460	-0.69%
2026-04-20	0	16.00	15.93	16.00	15.92	16.40	1,048,000	16,831,970	16.061	15.56	15.49	15.56	15.48	15.94	1,077,943	15.615	-1.90%
2026-04-17	0	16.31	16.31	16.35	16.23	16.79	1,204,000	19,711,430	16.372	15.86	15.86	15.90	15.78	16.32	1,238,400	15.917	-0.18%
2026-04-16	0	16.34	16.26	16.34	16.08	16.65	1,329,834	21,659,700	16.288	15.89	15.81	15.89	15.63	16.19	1,367,829	15.835	-0.61%
2026-04-15	0	16.44	16.42	16.44	16.35	16.86	1,604,963	26,514,386	16.520	15.98	15.96	15.98	15.90	16.39	1,650,819	16.061	-0.36%
2026-04-14	0	16.50	16.46	16.50	16.28	16.80	863,000	14,203,940	16.459	16.04	16.00	16.04	15.83	16.33	887,657	16.002	0.00%
2026-04-13	0	16.50	16.49	16.50	16.45	16.94	1,996,181	33,086,033	16.575	16.04	16.03	16.04	15.99	16.47	2,053,215	16.114	-3.06%
2026-04-10	0	17.02	16.98	17.02	16.90	17.22	1,005,110	17,123,129	17.036	16.55	16.51	16.55	16.43	16.74	1,033,827	16.563	0.00%
2026-04-09	0	17.02	17.02	17.06	16.90	17.24	1,246,357	21,265,569	17.062	16.55	16.55	16.59	16.43	16.76	1,281,967	16.588	-0.35%
2026-04-08	0	17.08	17.06	17.08	17.00	17.54	2,306,853	39,625,356	17.177	16.61	16.59	16.61	16.53	17.05	2,372,763	16.700	0.06%
2026-04-02	0	17.07	17.03	17.07	17.00	17.50	748,000	12,846,490	17.175	16.60	16.56	16.60	16.53	17.01	769,371	16.697	-1.67%
2026-04-01	0	17.36	17.31	17.36	16.85	17.57	3,976,000	69,231,100	17.412	16.88	16.83	16.88	16.38	17.08	4,089,600	16.929	4.20%
2026-03-31	0	16.66	16.65	16.66	16.58	17.21	2,497,000	41,884,424	16.774	16.20	16.19	16.20	16.12	16.73	2,568,343	16.308	-2.00%
2026-03-30	0	17.00	16.97	17.00	16.86	17.39	2,353,265	40,176,500	17.073	16.53	16.50	16.53	16.39	16.91	2,420,501	16.598	-2.24%
2026-03-27	0	17.39	17.39	17.40	16.41	17.56	3,180,498	54,998,873	17.293	16.91	16.91	16.92	15.95	17.07	3,271,369	16.812	5.39%
2026-03-26	0	16.50	16.42	16.50	16.25	16.56	1,437,000	23,614,998	16.434	16.04	15.96	16.04	15.80	16.10	1,478,057	15.977	1.91%
2026-03-25	0	16.19	16.19	16.37	16.01	16.42	1,353,000	21,979,784	16.245	15.74	15.74	15.92	15.57	15.96	1,391,657	15.794	-0.49%
2026-03-24	0	16.27	16.24	16.27	15.93	16.39	1,223,000	19,740,581	16.141	15.82	15.79	15.82	15.49	15.93	1,257,943	15.693	2.26%
2026-03-23	0	15.91	15.91	15.94	15.54	16.38	3,083,900	48,936,485	15.868	15.47	15.47	15.50	15.11	15.92	3,172,011	15.428	-2.21%
2026-03-20	0	16.27	16.27	16.29	16.19	16.56	1,367,000	22,289,540	16.305	15.82	15.82	15.84	15.74	16.10	1,406,057	15.853	-0.67%
2026-03-19	0	16.38	16.34	16.38	16.30	17.17	1,004,000	16,727,318	16.661	15.92	15.89	15.92	15.85	16.69	1,032,686	16.198	-5.37%
2026-03-18	0	17.31	17.30	17.32	16.50	17.38	1,020,165	17,545,307	17.199	16.83	16.82	16.84	16.04	16.90	1,049,313	16.721	1.29%
2026-03-17	0	17.09	17.09	17.15	17.00	17.48	1,274,000	21,965,560	17.241	16.62	16.62	16.67	16.53	16.99	1,310,400	16.762	1.54%
2026-03-16	0	16.83	16.83	16.94	16.61	17.28	2,351,000	39,848,740	16.950	16.36	16.36	16.47	16.15	16.80	2,418,171	16.479	-2.60%
2026-03-13	0	17.28	17.28	17.33	16.83	17.55	2,870,094	49,938,107	17.400	16.80	16.80	16.85	16.36	17.06	2,952,097	16.916	0.70%
2026-03-12	0	17.16	17.15	17.16	16.97	17.86	2,641,937	45,501,813	17.223	16.68	16.67	16.68	16.50	17.36	2,717,421	16.744	-3.54%
2026-03-11	0	17.79	17.79	17.80	17.61	18.28	4,946,742	88,249,690	17.840	17.30	17.30	17.31	17.12	17.77	5,088,077	17.344	0.11%
2026-03-10	0	17.77	17.72	17.78	16.98	18.00	6,271,926	110,404,578	17.603	17.28	17.23	17.29	16.51	17.50	6,451,124	17.114	4.65%
2026-03-09	0	16.98	16.97	16.98	16.05	17.29	7,346,173	123,086,532	16.755	16.51	16.50	16.51	15.60	16.81	7,556,064	16.290	4.30%
2026-03-06	0	16.28	16.28	16.29	16.28	17.19	2,626,742	43,692,070	16.634	15.83	15.83	15.84	15.83	16.71	2,701,792	16.172	-4.24%
2026-03-05	0	17.00	17.00	17.05	16.79	17.15	1,322,500	22,528,312	17.035	16.53	16.53	16.58	16.32	16.67	1,360,286	16.561	2.53%
2026-03-04	0	16.58	16.58	16.68	16.43	16.80	1,302,321	21,623,023	16.604	16.12	16.12	16.22	15.97	16.33	1,339,530	16.142	-1.89%
2026-03-03	0	16.90	16.90	16.92	16.76	17.25	1,412,000	23,881,255	16.913	16.43	16.43	16.45	16.29	16.77	1,452,343	16.443	-1.97%
2026-03-02	0	17.24	17.24	17.30	17.20	17.71	1,262,000	21,913,916	17.364	16.76	16.76	16.82	16.72	17.22	1,298,057	16.882	-4.22%
2026-02-27	0	18.00	17.90	18.00	17.60	18.20	1,237,000	22,068,769	17.841	17.50	17.40	17.50	17.11	17.69	1,272,343	17.345	-0.28%
2026-02-26	0	18.05	18.05	18.11	18.02	18.58	939,000	17,102,271	18.213	17.55	17.55	17.61	17.52	18.06	965,829	17.707	-1.26%
2026-02-25	0	18.28	18.21	18.28	18.14	18.65	1,017,789	18,615,997	18.291	17.77	17.70	17.77	17.64	18.13	1,046,869	17.783	-0.76%
2026-02-24	0	18.42	18.40	18.42	18.23	18.90	1,229,947	22,644,245	18.411	17.91	17.89	17.91	17.72	18.37	1,265,088	17.899	-2.02%
2026-02-23	0	18.80	18.76	18.80	18.44	18.88	1,089,000	20,414,127	18.746	18.28	18.24	18.28	17.93	18.36	1,120,114	18.225	1.95%
2026-02-20	0	18.44	18.40	18.44	18.20	19.35	2,059,500	38,101,440	18.500	17.93	17.89	17.93	17.69	18.81	2,118,343	17.986	-4.75%
2026-02-16	0	19.36	19.30	19.36	18.08	19.49	2,216,000	42,335,080	19.104	18.82	18.76	18.82	17.58	18.95	2,279,314	18.574	7.02%
2026-02-13	0	18.09	18.02	18.10	17.75	18.14	1,012,000	18,220,308	18.004	17.59	17.52	17.60	17.26	17.64	1,040,914	17.504	0.50%
2026-02-12	0	18.00	17.94	18.00	17.81	18.30	1,562,000	28,168,130	18.033	17.50	17.44	17.50	17.32	17.79	1,606,629	17.532	-1.21%
2026-02-11	0	18.22	18.21	18.22	18.13	18.56	1,961,046	35,835,293	18.274	17.71	17.70	17.71	17.63	18.04	2,017,076	17.766	-0.33%
2026-02-10	0	18.28	18.25	18.30	18.16	18.63	1,502,308	27,551,022	18.339	17.77	17.74	17.79	17.66	18.11	1,545,231	17.830	-1.14%
2026-02-09	0	18.49	18.38	18.49	17.98	18.65	1,771,436	32,662,058	18.438	17.98	17.87	17.98	17.48	18.13	1,822,048	17.926	2.84%
2026-02-06	0	17.98	17.82	18.00	17.40	18.12	1,616,760	28,914,914	17.885	17.48	17.32	17.50	16.92	17.62	1,662,953	17.388	2.92%
2026-02-05	0	17.47	17.45	17.47	17.04	17.67	1,294,000	22,386,246	17.300	16.98	16.97	16.98	16.57	17.18	1,330,971	16.819	-1.24%
2026-02-04	0	17.69	17.60	17.69	17.20	17.80	892,000	15,618,302	17.509	17.20	17.11	17.20	16.72	17.31	917,486	17.023	0.40%
2026-02-03	0	17.62	17.47	17.62	17.02	17.62	872,000	15,178,363	17.406	17.13	16.98	17.13	16.55	17.13	896,914	16.923	3.04%
2026-02-02	0	17.10	17.10	17.11	17.00	17.97	1,426,103	24,722,881	17.336	16.63	16.63	16.63	16.53	17.47	1,466,849	16.854	-5.37%
2026-01-30	0	18.07	17.98	18.07	17.77	18.16	1,145,000	20,617,625	18.007	17.57	17.48	17.57	17.28	17.66	1,177,714	17.506	1.98%
2026-01-29	0	17.72	17.72	17.81	17.32	18.27	1,624,000	28,994,824	17.854	17.23	17.23	17.32	16.84	17.76	1,670,400	17.358	-0.34%
2026-01-28	0	17.78	17.80	17.81	17.58	18.00	1,107,100	19,674,145	17.771	17.29	17.31	17.32	17.09	17.50	1,138,731	17.277	-0.11%
2026-01-27	0	17.80	17.80	17.85	17.69	18.40	2,064,000	36,818,969	17.839	17.31	17.31	17.35	17.20	17.89	2,122,971	17.343	-2.14%
2026-01-26	0	18.19	18.10	18.19	17.57	18.26	1,681,876	30,306,897	18.020	17.68	17.60	17.68	17.08	17.75	1,729,930	17.519	2.19%
2026-01-23	0	17.80	17.78	17.80	17.00	17.90	4,020,135	70,828,016	17.618	17.31	17.29	17.31	16.53	17.40	4,134,996	17.129	4.40%
2026-01-22	0	17.05	17.04	17.05	16.80	17.29	2,444,492	41,639,898	17.034	16.58	16.57	16.58	16.33	16.81	2,514,335	16.561	-0.58%
2026-01-21	0	17.15	17.08	17.15	16.66	17.30	2,040,400	34,748,523	17.030	16.67	16.61	16.67	16.20	16.82	2,098,697	16.557	0.23%
2026-01-20	0	17.11	17.04	17.11	16.90	17.35	849,996	14,508,032	17.068	16.63	16.57	16.63	16.43	16.87	874,282	16.594	0.06%
2026-01-19	0	17.10	17.08	17.10	17.05	17.40	943,190	16,215,823	17.193	16.63	16.61	16.63	16.58	16.92	970,138	16.715	-0.93%
2026-01-16	0	17.26	17.21	17.26	16.95	17.27	1,115,436	19,125,542	17.146	16.78	16.73	16.78	16.48	16.79	1,147,306	16.670	1.47%
2026-01-15	0	17.01	16.88	17.01	16.55	17.04	1,030,000	17,349,537	16.844	16.54	16.41	16.54	16.09	16.57	1,059,429	16.376	2.41%
2026-01-14	0	16.61	16.61	16.70	16.45	16.98	1,145,831	19,119,683	16.686	16.15	16.15	16.24	15.99	16.51	1,178,569	16.223	0.97%
2026-01-13	0	16.45	16.45	16.46	16.17	16.53	1,639,802	26,856,233	16.378	15.99	15.99	16.00	15.72	16.07	1,686,653	15.923	2.36%
2026-01-09	0	16.07	15.97	16.07	15.75	16.10	1,045,070	16,745,886	16.024	15.62	15.53	15.62	15.31	15.65	1,074,929	15.579	2.16%
2026-01-08	0	15.73	15.72	15.73	15.63	16.00	937,700	14,823,232	15.808	15.29	15.28	15.29	15.20	15.56	964,491	15.369	-0.94%
2026-01-07	0	15.88	15.76	15.88	15.52	16.00	1,421,436	22,493,223	15.824	15.44	15.32	15.44	15.09	15.56	1,462,048	15.385	2.39%
2026-01-06	0	15.51	15.51	15.52	15.30	16.35	2,160,000	33,549,538	15.532	15.08	15.08	15.09	14.88	15.90	2,221,714	15.101	-4.26%
2026-01-05	0	16.20	16.20	16.21	15.54	16.23	2,201,200	35,253,048	16.015	15.75	15.75	15.76	15.11	15.78	2,264,091	15.571	3.58%
2025-12-31	0	15.64	15.51	15.64	15.33	15.70	545,953	8,494,960	15.560	15.21	15.08	15.21	14.90	15.26	561,552	15.128	0.00%
2025-12-30	0	15.64	15.52	15.64	15.40	15.68	519,000	8,088,457	15.585	15.21	15.09	15.21	14.97	15.24	533,829	15.152	-0.06%
2025-12-29	0	15.65	15.61	15.65	15.53	16.16	721,000	11,316,025	15.695	15.22	15.18	15.22	15.10	15.71	741,600	15.259	-2.37%
2025-12-24	0	16.03	16.02	16.03	16.01	16.29	581,499	9,379,898	16.131	15.58	15.58	15.58	15.57	15.84	598,113	15.682	-0.62%
2025-12-23	0	16.13	16.10	16.13	15.98	16.35	791,000	12,754,965	16.125	15.68	15.65	15.68	15.54	15.90	813,600	15.677	-0.12%
2025-12-22	0	16.15	16.08	16.15	15.73	16.30	1,283,590	20,539,344	16.002	15.70	15.63	15.70	15.29	15.85	1,320,264	15.557	1.51%
2025-12-19	0	15.91	15.90	15.91	15.54	16.23	2,310,000	36,856,444	15.955	15.47	15.46	15.47	15.11	15.78	2,376,000	15.512	2.18%
2025-12-18	0	15.57	15.57	15.62	14.84	15.70	3,089,388	47,261,626	15.298	15.14	15.14	15.19	14.43	15.26	3,177,656	14.873	4.36%
2025-12-17	0	14.92	14.80	14.92	14.51	14.99	1,635,000	24,177,169	14.787	14.51	14.39	14.51	14.11	14.57	1,681,714	14.377	1.15%
2025-12-16	0	14.75	14.71	14.75	14.56	14.94	640,045	9,409,101	14.701	14.34	14.30	14.34	14.16	14.52	658,332	14.292	-1.01%
2025-12-15	0	14.90	14.86	14.90	14.77	15.00	1,232,000	18,385,104	14.923	14.49	14.45	14.49	14.36	14.58	1,267,200	14.508	0.20%
2025-12-12	0	14.87	14.86	14.87	14.72	15.11	1,158,000	17,256,330	14.902	14.46	14.45	14.46	14.31	14.69	1,191,086	14.488	-0.87%
2025-12-11	0	15.00	14.93	15.00	14.83	15.05	871,000	13,041,547	14.973	14.58	14.52	14.58	14.42	14.63	895,886	14.557	0.27%
2025-12-10	0	14.96	14.94	14.96	14.68	15.10	1,349,167	20,159,884	14.943	14.54	14.52	14.54	14.27	14.68	1,387,715	14.527	-0.33%
2025-12-09	0	15.01	14.91	15.01	14.75	15.10	1,172,766	17,586,681	14.996	14.59	14.50	14.59	14.34	14.68	1,206,274	14.579	1.28%
2025-12-08	0	14.82	14.74	14.82	14.69	14.91	753,061	11,141,436	14.795	14.41	14.33	14.41	14.28	14.50	774,577	14.384	0.61%
2025-12-05	0	14.73	14.70	14.73	14.47	14.84	960,811	14,092,891	14.668	14.32	14.29	14.32	14.07	14.43	988,263	14.260	-0.47%
2025-12-04	0	14.80	14.77	14.80	14.50	14.96	775,000	11,415,160	14.729	14.39	14.36	14.39	14.10	14.54	797,143	14.320	0.41%
2025-12-03	0	14.74	14.63	14.74	14.60	14.97	1,035,000	15,211,881	14.698	14.33	14.22	14.33	14.19	14.55	1,064,571	14.289	-1.54%
2025-12-02	0	14.97	14.85	14.97	14.51	15.14	1,751,500	26,213,410	14.966	14.55	14.44	14.55	14.11	14.72	1,801,543	14.551	-0.86%
2025-12-01	0	15.10	15.02	15.10	14.72	15.25	2,002,000	30,116,120	15.043	14.68	14.60	14.68	14.31	14.83	2,059,200	14.625	1.82%
2025-11-28	0	14.83	14.68	14.83	14.68	15.10	928,000	13,759,015	14.827	14.42	14.27	14.42	14.27	14.68	954,514	14.415	-1.33%
2025-11-27	0	15.03	15.00	15.04	14.84	15.07	1,029,000	15,449,065	15.014	14.61	14.58	14.62	14.43	14.65	1,058,400	14.597	0.60%
2025-11-26	0	14.94	14.90	14.94	14.91	15.09	1,836,008	27,504,239	14.981	14.52	14.49	14.52	14.50	14.67	1,888,465	14.564	0.13%
2025-11-25	0	14.92	14.91	14.92	14.55	15.13	1,961,200	29,169,745	14.873	14.51	14.50	14.51	14.15	14.71	2,017,234	14.460	-1.39%
2025-11-24	0	15.13	15.13	15.22	13.83	15.13	3,197,000	46,505,528	14.547	14.71	14.71	14.80	13.45	14.71	3,288,343	14.143	8.61%
2025-11-21	0	13.93	13.91	13.93	13.78	14.24	1,884,000	26,220,150	13.917	13.54	13.52	13.54	13.40	13.84	1,937,829	13.531	-3.40%
2025-11-20	0	14.42	14.32	14.42	14.23	14.61	1,254,000	18,041,910	14.388	14.02	13.92	14.02	13.83	14.20	1,289,829	13.988	0.98%
2025-11-19	0	14.28	14.24	14.28	14.18	14.77	2,290,100	32,823,624	14.333	13.88	13.84	13.88	13.79	14.36	2,355,531	13.935	-3.12%
2025-11-18	0	14.74	14.61	14.75	14.57	14.81	1,360,100	19,989,699	14.697	14.33	14.20	14.34	14.17	14.40	1,398,960	14.289	-0.61%
2025-11-17	0	14.83	14.78	14.83	14.60	14.90	1,406,000	20,730,043	14.744	14.42	14.37	14.42	14.19	14.49	1,446,171	14.334	-1.26%
2025-11-14	0	15.02	14.95	15.02	14.75	15.20	1,529,000	22,894,210	14.973	14.60	14.53	14.60	14.34	14.78	1,572,686	14.557	0.13%
2025-11-13	0	15.00	15.00	15.02	14.92	15.18	4,337,900	65,282,615	15.049	14.58	14.58	14.60	14.51	14.76	4,461,840	14.631	-0.33%
2025-11-12	0	15.05	15.03	15.05	14.80	15.20	7,321,367	110,168,438	15.048	14.63	14.61	14.63	14.39	14.78	7,530,549	14.630	1.07%
2025-11-11	0	14.89	14.87	14.89	14.50	15.02	4,594,872	67,401,883	14.669	14.48	14.46	14.48	14.10	14.60	4,726,154	14.261	-0.93%
2025-11-10	0	15.03	14.96	15.03	14.70	15.15	4,285,770	64,059,992	14.947	14.61	14.54	14.61	14.29	14.73	4,408,221	14.532	0.94%
2025-11-07	0	14.89	14.80	14.89	14.55	15.00	1,319,000	19,491,019	14.777	14.48	14.39	14.48	14.15	14.58	1,356,686	14.367	-0.80%
2025-11-06	0	15.01	14.93	15.02	14.60	15.14	655,000	9,829,130	15.006	14.59	14.52	14.60	14.19	14.72	673,714	14.589	0.07%
2025-11-05	0	15.00	14.82	15.00	14.45	15.00	835,013	12,348,569	14.789	14.58	14.41	14.58	14.05	14.58	858,871	14.378	0.74%
2025-11-04	0	14.89	14.88	14.89	14.36	15.40	2,394,000	35,113,390	14.667	14.48	14.47	14.48	13.96	14.97	2,462,400	14.260	-1.26%
2025-11-03	0	15.08	15.00	15.08	14.85	15.26	2,554,000	38,401,478	15.036	14.66	14.58	14.66	14.44	14.84	2,626,971	14.618	0.33%
2025-10-31	0	15.03	15.00	15.03	14.90	15.13	3,313,922	49,814,150	15.032	14.61	14.58	14.61	14.49	14.71	3,408,605	14.614	-0.13%
2025-10-30	0	15.05	15.00	15.05	14.95	15.53	2,349,000	35,749,919	15.219	14.63	14.58	14.63	14.53	15.10	2,416,114	14.796	-2.46%
2025-10-28	0	15.43	15.43	15.44	15.25	15.53	1,815,596	28,002,292	15.423	15.00	15.00	15.01	14.83	15.10	1,867,470	14.995	0.19%
2025-10-27	0	15.40	15.40	15.45	15.25	15.59	1,178,000	18,170,280	15.425	14.97	14.97	15.02	14.83	15.16	1,211,657	14.996	1.45%
2025-10-24	0	15.18	15.17	15.19	14.90	15.33	867,000	13,195,745	15.220	14.76	14.75	14.77	14.49	14.90	891,771	14.797	1.34%
2025-10-23	0	14.98	14.92	15.00	14.67	15.26	1,790,090	26,642,893	14.884	14.56	14.51	14.58	14.26	14.84	1,841,235	14.470	-2.73%
2025-10-22	0	15.40	15.40	15.41	15.13	15.51	1,297,400	19,834,719	15.288	14.97	14.97	14.98	14.71	15.08	1,334,469	14.863	-0.58%
2025-10-21	0	15.49	15.45	15.49	15.40	15.68	1,343,000	20,826,784	15.508	15.06	15.02	15.06	14.97	15.24	1,381,371	15.077	0.39%
2025-10-20	0	15.43	15.41	15.43	15.30	15.61	1,755,000	27,098,780	15.441	15.00	14.98	15.00	14.88	15.18	1,805,143	15.012	2.39%
2025-10-17	0	15.07	15.00	15.07	14.97	15.87	1,493,185	22,595,517	15.132	14.65	14.58	14.65	14.55	15.43	1,535,847	14.712	-2.65%
2025-10-16	0	15.48	15.48	15.56	15.00	15.85	1,134,000	17,678,938	15.590	15.05	15.05	15.13	14.58	15.41	1,166,400	15.157	-1.84%
2025-10-15	0	15.77	15.76	15.77	15.03	16.47	3,939,100	60,980,423	15.481	15.33	15.32	15.33	14.61	16.01	4,051,646	15.051	5.41%
2025-10-14	0	14.96	14.93	14.96	14.89	16.07	5,210,500	80,521,650	15.454	14.54	14.52	14.54	14.48	15.62	5,359,371	15.024	-6.50%
2025-10-13	0	16.00	15.99	16.00	15.26	16.35	2,477,000	39,675,269	16.018	15.56	15.55	15.56	14.84	15.90	2,547,771	15.573	-2.91%
2025-10-10	0	16.48	16.37	16.48	16.28	17.10	6,557,000	109,557,314	16.709	16.02	15.92	16.02	15.83	16.63	6,744,343	16.244	-4.07%
2025-10-09	0	17.18	17.12	17.19	17.11	17.42	4,325,000	74,657,936	17.262	16.70	16.64	16.71	16.63	16.94	4,448,571	16.782	-1.55%
2025-10-08	0	17.45	17.44	17.45	17.32	17.68	2,614,350	45,599,562	17.442	16.97	16.96	16.97	16.84	17.19	2,689,046	16.958	0.29%
2025-10-06	0	17.40	17.40	17.41	17.24	17.58	2,251,600	39,105,304	17.368	16.92	16.92	16.93	16.76	17.09	2,315,931	16.885	0.75%
2025-10-03	0	17.27	17.26	17.27	17.13	17.42	1,343,000	23,189,774	17.267	16.79	16.78	16.79	16.65	16.94	1,381,371	16.788	-0.23%
2025-10-02	0	17.31	17.24	17.31	17.09	17.43	6,931,601	119,615,463	17.257	16.83	16.76	16.83	16.62	16.95	7,129,647	16.777	1.35%
2025-09-30	0	17.08	17.07	17.08	16.08	17.08	3,182,000	52,914,530	16.629	16.61	16.60	16.61	15.63	16.61	3,272,914	16.167	6.42%
2025-09-29	0	16.05	16.03	16.05	15.92	16.52	2,751,000	44,228,336	16.077	15.60	15.58	15.60	15.48	16.06	2,829,600	15.631	0.50%
2025-09-26	0	15.97	15.93	15.97	15.67	16.14	2,064,000	32,837,250	15.910	15.53	15.49	15.53	15.23	15.69	2,122,971	15.468	0.44%
2025-09-25	0	15.90	15.90	15.91	15.80	16.68	3,076,030	49,744,164	16.172	15.46	15.46	15.47	15.36	16.22	3,163,917	15.722	-4.10%
2025-09-24	0	16.58	16.52	16.58	16.49	16.85	6,523,920	109,096,152	16.723	16.12	16.06	16.12	16.03	16.38	6,710,318	16.258	-1.60%
2025-09-23	0	16.85	16.83	16.85	16.26	16.86	4,438,000	74,219,105	16.724	16.38	16.36	16.38	15.81	16.39	4,564,800	16.259	3.37%
2025-09-22	0	16.30	16.20	16.30	15.91	16.51	2,762,400	45,000,683	16.290	15.85	15.75	15.85	15.47	16.05	2,841,326	15.838	0.37%
2025-09-19	0	16.24	16.16	16.24	15.91	16.40	4,509,554	72,996,404	16.187	15.79	15.71	15.79	15.47	15.94	4,638,398	15.737	0.00%
2025-09-18	0	16.24	16.16	16.24	15.90	16.29	5,321,600	86,099,260	16.179	15.79	15.71	15.79	15.46	15.84	5,473,646	15.730	1.88%
2025-09-17	0	15.94	15.90	15.94	15.72	16.13	6,187,000	98,549,635	15.929	15.50	15.46	15.50	15.28	15.68	6,363,771	15.486	-1.06%
2025-09-16	0	16.11	16.05	16.11	15.94	16.26	6,963,000	111,839,061	16.062	15.66	15.60	15.66	15.50	15.81	7,161,943	15.616	-0.74%
2025-09-15	0	16.23	16.12	16.23	15.93	16.24	3,382,292	54,496,410	16.112	15.78	15.67	15.78	15.49	15.79	3,478,929	15.665	1.56%
2025-09-12	0	15.98	15.96	15.98	15.74	16.45	2,924,000	46,827,292	16.015	15.54	15.52	15.54	15.30	15.99	3,007,543	15.570	-1.78%
2025-09-11	0	16.27	16.22	16.27	15.52	16.27	6,662,500	107,435,862	16.126	15.82	15.77	15.82	15.09	15.82	6,852,857	15.678	2.33%
2025-09-10	0	15.90	15.86	15.90	15.69	15.90	5,646,070	89,238,241	15.805	15.46	15.42	15.46	15.25	15.46	5,807,386	15.366	0.63%
2025-09-09	0	15.80	15.74	15.80	15.66	16.00	3,051,700	48,241,141	15.808	15.36	15.30	15.36	15.22	15.56	3,138,891	15.369	-0.19%
2025-09-08	0	15.83	15.80	15.83	15.60	16.16	4,312,050	68,028,783	15.776	15.39	15.36	15.39	15.17	15.71	4,435,251	15.338	-1.98%
2025-09-05	0	16.15	16.06	16.15	15.20	16.15	6,958,254	109,770,357	15.776	15.70	15.61	15.70	14.78	15.70	7,157,061	15.337	6.25%
2025-09-04	0	15.20	15.15	15.20	14.95	15.55	4,472,000	67,950,395	15.195	14.78	14.73	14.78	14.53	15.12	4,599,771	14.773	0.33%
2025-09-03	0	15.48	15.43	15.48	14.82	15.50	4,052,946	61,880,776	15.268	14.73	14.68	14.73	14.10	14.75	4,259,549	14.528	3.89%
2025-09-02	0	14.90	14.82	14.90	14.60	15.20	3,371,000	49,956,410	14.820	14.18	14.10	14.18	13.89	14.46	3,542,840	14.101	-0.86%
2025-09-01	0	15.03	15.03	15.04	14.74	15.04	2,810,000	41,845,160	14.892	14.30	14.30	14.31	14.03	14.31	2,953,242	14.169	0.94%
2025-08-29	0	14.89	14.82	14.89	14.28	14.96	4,120,000	60,840,300	14.767	14.17	14.10	14.17	13.59	14.23	4,330,021	14.051	4.56%
2025-08-28	0	14.24	14.24	14.28	14.02	14.56	2,100,000	29,798,944	14.190	13.55	13.55	13.59	13.34	13.85	2,207,050	13.502	-1.04%
2025-08-27	0	14.39	14.39	14.42	14.26	14.77	3,713,600	53,953,330	14.529	13.69	13.69	13.72	13.57	14.05	3,902,904	13.824	-0.28%
2025-08-26	0	14.43	14.43	14.46	14.41	14.75	5,309,600	77,567,270	14.609	13.73	13.73	13.76	13.71	14.03	5,580,262	13.900	-1.43%
2025-08-25	0	14.64	14.60	14.64	14.20	14.64	4,257,000	61,809,830	14.520	13.93	13.89	13.93	13.51	13.93	4,474,005	13.815	0.27%
2025-08-22	0	14.60	14.60	14.61	14.24	14.69	4,158,674	60,108,756	14.454	13.89	13.89	13.90	13.55	13.98	4,370,666	13.753	3.62%
2025-08-21	0	14.09	14.09	14.14	13.70	14.16	3,892,000	54,420,277	13.983	13.41	13.41	13.45	13.04	13.47	4,090,398	13.304	0.79%
2025-08-20	0	13.98	13.92	13.98	13.30	14.80	9,601,312	134,384,177	13.996	13.30	13.24	13.30	12.65	14.08	10,090,748	13.318	-6.05%
2025-08-19	0	14.88	14.88	14.90	13.50	14.95	6,472,926	92,880,403	14.349	14.16	14.16	14.18	12.85	14.22	6,802,890	13.653	10.39%
2025-08-18	0	13.48	13.47	13.48	13.20	13.48	1,773,000	23,728,846	13.383	12.83	12.82	12.83	12.56	12.83	1,863,380	12.734	1.20%
2025-08-15	0	13.32	13.31	13.32	12.86	13.32	1,544,000	20,339,575	13.173	12.67	12.66	12.67	12.24	12.67	1,622,707	12.534	0.99%
2025-08-14	0	13.19	13.18	13.19	13.18	13.68	2,383,000	32,070,227	13.458	12.55	12.54	12.55	12.54	13.02	2,504,476	12.805	-3.44%
2025-08-13	0	13.66	13.65	13.66	13.26	13.75	2,182,000	29,624,209	13.577	13.00	12.99	13.00	12.62	13.08	2,293,230	12.918	1.19%
2025-08-12	0	13.50	13.43	13.50	13.13	13.52	2,637,330	35,456,085	13.444	12.85	12.78	12.85	12.49	12.86	2,771,770	12.792	0.07%
2025-08-11	0	13.49	13.40	13.49	13.21	13.66	1,484,000	19,924,195	13.426	12.84	12.75	12.84	12.57	13.00	1,559,648	12.775	-0.81%
2025-08-08	0	13.60	13.59	13.60	13.26	13.63	1,803,000	24,344,370	13.502	12.94	12.93	12.94	12.62	12.97	1,894,910	12.847	1.72%
2025-08-07	0	13.37	13.37	13.38	13.24	13.48	1,221,000	16,319,555	13.366	12.72	12.72	12.73	12.60	12.83	1,283,242	12.717	0.15%
2025-08-06	0	13.35	13.35	13.36	13.30	13.46	772,000	10,317,425	13.365	12.70	12.70	12.71	12.65	12.81	811,353	12.716	0.23%
2025-08-05	0	13.32	13.31	13.32	13.00	13.32	1,297,000	17,144,904	13.219	12.67	12.66	12.67	12.37	12.67	1,363,116	12.578	1.22%
2025-08-04	0	13.16	13.16	13.17	12.83	13.40	2,639,000	34,523,673	13.082	12.52	12.52	12.53	12.21	12.75	2,773,526	12.448	-2.37%
2025-08-01	0	13.48	13.42	13.48	13.32	13.82	3,634,000	49,057,350	13.500	12.83	12.77	12.83	12.67	13.15	3,819,247	12.845	-2.18%
2025-07-31	0	13.78	13.78	13.80	13.20	13.80	4,122,100	56,109,422	13.612	13.11	13.11	13.13	12.56	13.13	4,332,228	12.952	3.61%
2025-07-30	0	13.30	13.28	13.30	12.94	13.64	5,096,000	67,592,006	13.264	12.65	12.64	12.65	12.31	12.98	5,355,773	12.620	-2.78%
2025-07-29	0	13.68	13.66	13.68	13.30	13.72	4,839,000	65,550,481	13.546	13.02	13.00	13.02	12.65	13.05	5,085,673	12.889	2.40%
2025-07-28	0	13.36	13.34	13.36	12.84	13.36	5,059,000	66,367,150	13.119	12.71	12.69	12.71	12.22	12.71	5,316,887	12.482	3.73%
2025-07-25	0	12.88	12.86	12.88	12.72	13.02	4,062,000	52,109,896	12.829	12.26	12.24	12.26	12.10	12.39	4,269,064	12.206	0.16%
2025-07-24	0	12.86	12.82	12.86	12.56	12.86	2,086,000	26,570,556	12.738	12.24	12.20	12.24	11.95	12.24	2,192,336	12.120	2.39%
2025-07-23	0	12.56	12.54	12.56	12.42	12.60	1,720,000	21,553,263	12.531	11.95	11.93	11.95	11.82	11.99	1,807,679	11.923	0.64%
2025-07-22	0	12.48	12.46	12.48	12.40	12.54	1,950,000	24,310,972	12.467	11.87	11.86	11.87	11.80	11.93	2,049,403	11.862	0.65%
2025-07-21	0	12.40	12.32	12.40	12.20	12.40	1,621,000	19,936,619	12.299	11.80	11.72	11.80	11.61	11.80	1,703,632	11.702	0.16%
2025-07-18	0	12.38	12.36	12.38	12.04	12.56	2,607,000	32,256,428	12.373	11.78	11.76	11.78	11.46	11.95	2,739,894	11.773	0.98%
2025-07-17	0	12.26	12.22	12.26	11.68	12.32	5,429,780	65,387,850	12.042	11.67	11.63	11.67	11.11	11.72	5,706,568	11.458	4.79%
2025-07-16	0	11.70	11.68	11.70	11.54	11.78	4,865,500	56,864,399	11.687	11.13	11.11	11.13	10.98	11.21	5,113,524	11.120	0.86%
2025-07-15	0	11.60	11.54	11.60	11.52	11.70	2,532,500	29,347,431	11.588	11.04	10.98	11.04	10.96	11.13	2,661,597	11.026	-0.17%
2025-07-14	0	11.62	11.60	11.62	11.44	11.64	2,696,450	31,201,863	11.572	11.06	11.04	11.06	10.89	11.08	2,833,904	11.010	1.04%
2025-07-11	0	11.50	11.48	11.50	11.30	11.54	2,595,000	29,672,730	11.435	10.94	10.92	10.94	10.75	10.98	2,727,283	10.880	1.23%
2025-07-10	0	11.36	11.32	11.36	11.00	11.40	4,189,000	47,265,540	11.283	10.81	10.77	10.81	10.47	10.85	4,402,538	10.736	1.61%
2025-07-09	0	11.18	11.16	11.18	11.02	11.24	1,908,850	21,288,879	11.153	10.64	10.62	10.64	10.49	10.69	2,006,155	10.612	0.00%
2025-07-08	0	11.18	11.16	11.18	10.98	11.30	1,599,000	17,763,460	11.109	10.64	10.62	10.64	10.45	10.75	1,680,511	10.570	0.54%
2025-07-07	0	11.12	11.08	11.12	10.80	11.12	1,125,000	12,380,147	11.005	10.58	10.54	10.58	10.28	10.58	1,182,348	10.471	0.54%
2025-07-04	0	11.06	11.06	11.10	11.02	11.24	833,000	9,236,200	11.088	10.52	10.52	10.56	10.49	10.69	875,463	10.550	-0.54%
2025-07-03	0	11.12	11.12	11.20	10.98	11.34	812,000	9,034,646	11.126	10.58	10.58	10.66	10.45	10.79	853,392	10.587	-1.07%
2025-07-02	0	11.24	11.20	11.24	11.12	11.78	2,887,200	32,730,924	11.337	10.69	10.66	10.69	10.58	11.21	3,034,378	10.787	-0.71%
2025-06-30	0	11.32	11.28	11.32	11.16	11.42	1,819,200	20,444,153	11.238	10.77	10.73	10.77	10.62	10.87	1,911,935	10.693	-0.88%
2025-06-27	0	11.42	11.40	11.42	11.26	11.50	2,475,000	28,123,055	11.363	10.87	10.85	10.87	10.71	10.94	2,601,165	10.812	0.18%
2025-06-26	0	11.40	11.38	11.40	11.06	11.40	3,342,000	37,576,639	11.244	10.85	10.83	10.85	10.52	10.85	3,512,362	10.698	1.97%
2025-06-25	0	11.18	11.18	11.20	11.10	11.24	1,712,000	19,099,623	11.156	10.64	10.64	10.66	10.56	10.69	1,799,271	10.615	0.00%
2025-06-24	0	11.18	11.12	11.18	11.04	11.20	1,843,574	20,543,774	11.143	10.64	10.58	10.64	10.50	10.66	1,937,552	10.603	0.00%
2025-06-23	0	11.18	11.10	11.18	11.00	11.18	870,000	9,657,403	11.101	10.64	10.56	10.64	10.47	10.64	914,349	10.562	0.36%
2025-06-20	0	11.14	11.10	11.14	11.02	11.14	723,000	8,029,066	11.105	10.60	10.56	10.60	10.49	10.60	759,856	10.567	0.91%
2025-06-19	0	11.04	11.04	11.06	10.94	11.24	1,449,000	15,989,253	11.035	10.50	10.50	10.52	10.41	10.69	1,522,864	10.499	-1.78%
2025-06-18	0	11.24	11.20	11.24	11.10	11.30	1,355,370	15,193,771	11.210	10.69	10.66	10.69	10.56	10.75	1,424,461	10.666	-0.18%
2025-06-17	0	11.26	11.20	11.26	11.04	11.52	1,710,695	19,142,047	11.190	10.71	10.66	10.71	10.50	10.96	1,797,899	10.647	-0.35%
2025-06-16	0	11.30	11.22	11.30	11.06	11.30	1,633,000	18,281,577	11.195	10.75	10.68	10.75	10.52	10.75	1,716,244	10.652	1.25%
2025-06-13	0	11.16	11.12	11.16	10.90	11.30	2,265,200	25,071,572	11.068	10.62	10.58	10.62	10.37	10.75	2,380,671	10.531	-0.71%
2025-06-12	0	11.24	11.22	11.24	11.10	11.48	1,665,600	18,790,183	11.281	10.69	10.68	10.69	10.56	10.92	1,750,506	10.734	-1.92%
2025-06-11	0	11.46	11.42	11.46	11.36	11.66	1,590,089	18,267,513	11.488	10.90	10.87	10.90	10.81	11.09	1,671,145	10.931	-1.38%
2025-06-10	0	11.62	11.62	11.66	11.30	11.68	3,028,500	34,982,347	11.551	11.06	11.06	11.09	10.75	11.11	3,182,881	10.991	3.20%
2025-06-09	0	11.56	11.52	11.56	11.40	11.72	2,009,000	23,147,838	11.522	10.71	10.68	10.71	10.57	10.86	2,167,665	10.679	-0.69%
2025-06-06	0	11.64	11.64	11.66	11.30	11.74	3,693,000	42,717,576	11.567	10.79	10.79	10.81	10.47	10.88	3,984,662	10.721	1.93%
2025-06-05	0	11.42	11.40	11.42	11.20	11.60	4,575,000	52,101,754	11.388	10.58	10.57	10.58	10.38	10.75	4,936,320	10.555	0.00%
2025-06-04	0	11.42	11.40	11.42	10.90	11.42	3,446,620	38,799,965	11.257	10.58	10.57	10.58	10.10	10.58	3,718,824	10.433	3.25%
2025-06-03	0	11.06	11.06	11.08	10.70	11.18	3,088,000	33,937,902	10.990	10.25	10.25	10.27	9.917	10.36	3,331,881	10.186	2.60%
2025-06-02	0	10.78	10.74	10.78	10.40	10.78	1,516,000	16,153,100	10.655	9.991	9.954	9.991	9.639	9.991	1,635,729	9.8752	1.51%
2025-05-30	0	10.62	10.58	10.62	10.52	10.70	2,351,000	24,972,862	10.622	9.843	9.806	9.843	9.750	9.917	2,536,675	9.8447	0.19%
2025-05-29	0	10.60	10.56	10.60	10.30	10.80	3,455,000	36,641,907	10.606	9.824	9.787	9.824	9.546	10.01	3,727,866	9.8292	0.95%
2025-05-28	0	10.50	10.44	10.50	10.36	10.66	4,297,800	45,205,097	10.518	9.731	9.676	9.731	9.602	9.880	4,637,228	9.7483	0.96%
2025-05-27	0	10.40	10.34	10.40	9.980	10.58	7,862,000	80,634,850	10.256	9.639	9.583	9.639	9.250	9.806	8,482,918	9.5056	5.26%
2025-05-26	0	9.880	9.880	9.890	9.850	10.00	641,500	6,355,928	9.9079	9.157	9.157	9.166	9.129	9.268	692,164	9.1827	-1.10%
2025-05-23	0	9.990	9.930	9.990	9.910	10.14	2,139,200	21,462,625	10.033	9.259	9.203	9.259	9.185	9.398	2,308,148	9.2986	0.10%
2025-05-22	0	9.980	9.980	9.990	9.720	10.18	4,603,000	46,034,569	10.001	9.250	9.250	9.259	9.009	9.435	4,966,532	9.2690	0.81%
2025-05-21	0	9.900	9.880	9.900	9.650	9.910	2,322,000	22,871,464	9.8499	9.175	9.157	9.175	8.944	9.185	2,505,385	9.1289	1.85%
2025-05-20	0	9.720	9.720	9.750	9.610	9.950	2,599,100	25,376,425	9.7635	9.009	9.009	9.036	8.907	9.222	2,804,369	9.0489	0.52%
2025-05-19	0	9.670	9.640	9.670	9.480	9.700	1,601,000	15,370,820	9.6008	8.962	8.934	8.962	8.786	8.990	1,727,442	8.8980	1.90%
2025-05-16	0	9.490	9.480	9.490	9.450	9.600	841,000	7,984,050	9.4935	8.795	8.786	8.795	8.758	8.897	907,420	8.7986	-0.84%
2025-05-15	0	9.570	9.570	9.600	9.360	9.650	3,078,232	29,360,654	9.5382	8.870	8.870	8.897	8.675	8.944	3,321,342	8.8400	1.81%
2025-05-14	0	9.400	9.400	9.440	9.350	9.580	1,182,000	11,139,976	9.4247	8.712	8.712	8.749	8.666	8.879	1,275,351	8.7348	-0.42%
2025-05-13	0	9.440	9.440	9.470	9.420	9.580	1,508,000	14,326,137	9.5001	8.749	8.749	8.777	8.730	8.879	1,627,097	8.8047	0.21%
2025-05-12	0	9.420	9.390	9.420	9.340	9.600	904,000	8,535,525	9.4420	8.730	8.703	8.730	8.656	8.897	975,395	8.7508	-1.26%
2025-05-09	0	9.540	9.490	9.540	9.450	9.710	1,063,000	10,151,360	9.5497	8.842	8.795	8.842	8.758	8.999	1,146,953	8.8507	-1.75%
2025-05-08	0	9.710	9.660	9.730	9.580	9.790	2,089,000	20,294,728	9.7150	8.999	8.953	9.018	8.879	9.073	2,253,983	9.0039	-0.41%
2025-05-07	0	9.750	9.700	9.750	9.640	9.940	2,436,000	23,820,069	9.7784	9.036	8.990	9.036	8.934	9.212	2,628,388	9.0626	1.56%
2025-05-06	0	9.600	9.560	9.600	9.550	9.750	1,822,000	17,546,059	9.6301	8.897	8.860	8.897	8.851	9.036	1,965,896	8.9252	-0.41%
2025-05-02	0	9.640	9.620	9.640	9.250	9.640	1,950,000	18,564,020	9.5200	8.934	8.916	8.934	8.573	8.934	2,104,005	8.8232	4.10%
2025-04-30	0	9.260	9.250	9.260	9.230	9.550	1,850,370	17,292,346	9.3453	8.582	8.573	8.582	8.554	8.851	1,996,507	8.6613	-2.53%
2025-04-29	0	9.500	9.480	9.520	9.400	9.600	1,233,549	11,736,615	9.5145	8.805	8.786	8.823	8.712	8.897	1,330,971	8.8181	0.32%
2025-04-28	0	9.470	9.440	9.470	9.380	9.560	890,000	8,409,910	9.4493	8.777	8.749	8.777	8.693	8.860	960,290	8.7577	-0.53%
2025-04-25	0	9.520	9.520	9.540	9.500	9.770	1,166,000	11,170,595	9.5803	8.823	8.823	8.842	8.805	9.055	1,258,087	8.8790	-1.86%
2025-04-24	0	9.700	9.650	9.700	9.610	9.760	1,368,000	13,223,147	9.6660	8.990	8.944	8.990	8.907	9.046	1,476,041	8.9585	-0.41%
2025-04-23	0	9.740	9.680	9.740	9.500	9.800	3,378,200	32,838,361	9.7207	9.027	8.971	9.027	8.805	9.083	3,645,000	9.0092	0.62%
2025-04-22	0	9.680	9.680	9.690	9.400	9.770	1,691,032	16,320,912	9.6515	8.971	8.971	8.981	8.712	9.055	1,824,585	8.9450	2.33%
2025-04-17	0	9.460	9.400	9.460	9.280	9.800	1,327,000	12,472,794	9.3992	8.768	8.712	8.768	8.601	9.083	1,431,803	8.7113	-0.84%
2025-04-16	0	9.540	9.490	9.540	9.370	9.730	1,564,281	14,872,814	9.5078	8.842	8.795	8.842	8.684	9.018	1,687,823	8.8118	-0.93%
2025-04-15	0	9.630	9.600	9.630	9.510	9.800	1,716,000	16,517,620	9.6257	8.925	8.897	8.925	8.814	9.083	1,851,525	8.9211	-1.33%
2025-04-14	0	9.760	9.720	9.760	9.360	9.900	4,175,000	40,843,360	9.7828	9.046	9.009	9.046	8.675	9.175	4,504,729	9.0668	4.27%
2025-04-11	0	9.360	9.350	9.360	9.150	9.420	3,173,800	29,474,614	9.2869	8.675	8.666	8.675	8.480	8.730	3,424,457	8.6071	2.30%
2025-04-10	0	9.150	9.140	9.150	8.900	9.250	2,495,055	22,734,506	9.1118	8.480	8.471	8.480	8.249	8.573	2,692,107	8.4449	3.86%
2025-04-09	0	8.810	8.730	8.810	8.430	8.920	3,641,500	31,561,085	8.6671	8.165	8.091	8.165	7.813	8.267	3,929,095	8.0327	2.80%
2025-04-08	0	8.570	8.560	8.570	8.360	8.620	2,786,461	23,681,876	8.4989	7.943	7.933	7.943	7.748	7.989	3,006,528	7.8768	1.78%
2025-04-07	0	8.420	8.410	8.420	8.290	8.650	4,396,242	37,121,807	8.4440	7.804	7.794	7.804	7.683	8.017	4,743,444	7.8259	-8.58%
2025-04-03	0	9.210	9.210	9.220	9.050	9.260	1,534,200	14,111,822	9.1982	8.536	8.536	8.545	8.388	8.582	1,655,367	8.5249	-0.43%
2025-04-02	0	9.250	9.220	9.250	9.160	9.580	2,203,000	20,647,205	9.3723	8.573	8.545	8.573	8.490	8.879	2,376,987	8.6863	-2.43%
2025-04-01	0	9.480	9.400	9.480	9.240	9.750	3,030,116	28,862,099	9.5251	8.786	8.712	8.786	8.564	9.036	3,269,426	8.8279	2.60%
2025-03-31	0	9.240	9.200	9.240	8.880	9.300	3,193,200	29,249,101	9.1598	8.564	8.527	8.564	8.230	8.619	3,445,390	8.4893	3.24%
2025-03-28	0	8.950	8.900	8.950	8.680	8.970	3,146,000	27,822,169	8.8437	8.295	8.249	8.295	8.045	8.313	3,394,462	8.1963	0.90%
2025-03-27	0	8.870	8.800	8.870	8.230	8.890	3,992,000	34,748,099	8.7044	8.221	8.156	8.221	7.628	8.239	4,307,277	8.0673	0.91%
2025-03-26	0	8.790	8.790	8.830	8.760	9.000	1,267,000	11,230,455	8.8638	8.147	8.147	8.184	8.119	8.341	1,367,064	8.2150	-0.68%
2025-03-25	0	8.850	8.790	8.850	8.670	9.040	1,011,000	8,904,255	8.8074	8.202	8.147	8.202	8.035	8.378	1,090,846	8.1627	-2.10%
2025-03-24	0	9.040	9.020	9.040	8.770	9.050	991,200	8,850,689	8.9293	8.378	8.360	8.378	8.128	8.388	1,069,482	8.2757	3.55%
2025-03-21	0	8.730	8.730	8.810	8.580	9.070	1,789,000	15,627,079	8.7351	8.091	8.091	8.165	7.952	8.406	1,930,290	8.0957	-2.89%
2025-03-20	0	8.990	8.970	8.990	8.890	9.030	1,375,233	12,356,010	8.9847	8.332	8.313	8.332	8.239	8.369	1,483,845	8.3270	0.67%
2025-03-19	0	8.930	8.890	8.930	8.820	9.000	1,009,229	9,001,275	8.9190	8.276	8.239	8.276	8.174	8.341	1,088,935	8.2661	1.48%
2025-03-18	0	8.800	8.740	8.800	8.640	8.800	618,000	5,401,983	8.7411	8.156	8.100	8.156	8.008	8.156	666,808	8.1013	1.50%
2025-03-17	0	8.670	8.650	8.670	8.430	8.700	1,570,000	13,456,009	8.5707	8.035	8.017	8.035	7.813	8.063	1,693,994	7.9434	1.76%
2025-03-14	0	8.520	8.510	8.520	8.250	8.570	953,000	8,044,587	8.4413	7.896	7.887	7.896	7.646	7.943	1,028,265	7.8235	3.52%
2025-03-13	0	8.230	8.170	8.240	8.030	8.250	790,520	6,434,516	8.1396	7.628	7.572	7.637	7.442	7.646	852,953	7.5438	1.48%
2025-03-12	0	8.110	8.090	8.140	7.940	8.260	1,174,000	9,545,464	8.1307	7.516	7.498	7.544	7.359	7.655	1,266,719	7.5356	1.00%
2025-03-11	0	8.030	8.030	8.050	7.840	8.050	425,000	3,390,540	7.9777	7.442	7.442	7.461	7.266	7.461	458,565	7.3938	0.88%
2025-03-10	0	7.960	7.950	7.970	7.760	8.050	649,000	5,166,825	7.9612	7.377	7.368	7.387	7.192	7.461	700,256	7.3785	0.51%
2025-03-07	0	7.920	7.920	7.930	7.730	7.960	1,450,288	11,457,502	7.9002	7.340	7.340	7.350	7.164	7.377	1,564,828	7.3219	2.06%
2025-03-06	0	7.760	7.760	7.780	7.610	7.810	1,889,366	14,517,111	7.6836	7.192	7.192	7.211	7.053	7.238	2,038,583	7.1212	0.91%
2025-03-05	0	7.690	7.680	7.700	7.650	7.850	1,604,000	12,382,016	7.7195	7.127	7.118	7.136	7.090	7.275	1,730,679	7.1544	0.13%
2025-03-04	0	7.680	7.670	7.690	7.630	7.840	1,192,000	9,202,220	7.7200	7.118	7.109	7.127	7.072	7.266	1,286,141	7.1549	0.52%
2025-03-03	0	7.640	7.640	7.660	7.610	7.920	2,594,000	20,037,804	7.7247	7.081	7.081	7.099	7.053	7.340	2,798,867	7.1593	-4.50%
2025-02-28	0	8.000	7.970	8.000	7.700	8.070	2,893,692	22,779,975	7.8723	7.414	7.387	7.414	7.136	7.479	3,122,227	7.2961	-0.87%
2025-02-27	0	8.070	8.010	8.080	7.940	8.100	1,036,000	8,283,829	7.9960	7.479	7.424	7.489	7.359	7.507	1,117,820	7.4107	0.37%
2025-02-26	0	8.040	7.990	8.040	7.890	8.060	1,332,000	10,669,357	8.0100	7.452	7.405	7.452	7.312	7.470	1,437,197	7.4237	1.77%
2025-02-25	0	7.900	7.900	7.910	7.800	8.020	1,680,000	13,256,131	7.8906	7.322	7.322	7.331	7.229	7.433	1,812,682	7.3130	-2.23%
2025-02-24	0	8.080	8.050	8.080	7.960	8.190	1,127,000	9,082,054	8.0586	7.489	7.461	7.489	7.377	7.591	1,216,007	7.4688	-1.22%
2025-02-21	0	8.180	8.150	8.180	8.010	8.220	1,699,000	13,796,802	8.1205	7.581	7.553	7.581	7.424	7.618	1,833,182	7.5261	0.62%
2025-02-20	0	8.130	8.100	8.190	7.900	8.420	916,000	7,459,481	8.1435	7.535	7.507	7.591	7.322	7.804	988,343	7.5475	-1.57%
2025-02-19	0	8.260	8.250	8.260	8.200	8.330	674,000	5,566,812	8.2594	7.655	7.646	7.655	7.600	7.720	727,231	7.6548	-0.24%
2025-02-18	0	8.280	8.250	8.300	8.210	8.440	681,762	5,658,863	8.3003	7.674	7.646	7.692	7.609	7.822	735,606	7.6928	-1.08%
2025-02-17	0	8.370	8.370	8.420	8.190	8.500	1,227,000	10,221,586	8.3306	7.757	7.757	7.804	7.591	7.878	1,323,905	7.7208	1.70%
2025-02-14	0	8.230	8.140	8.240	8.040	8.310	732,789	5,959,641	8.1328	7.628	7.544	7.637	7.452	7.702	790,663	7.5375	2.11%
2025-02-13	0	8.060	8.040	8.060	8.000	8.240	1,121,000	9,067,352	8.0886	7.470	7.452	7.470	7.414	7.637	1,209,533	7.4966	-0.25%
2025-02-12	0	8.080	8.080	8.090	8.040	8.290	1,171,333	9,511,635	8.1204	7.489	7.489	7.498	7.452	7.683	1,263,841	7.5260	-1.82%
2025-02-11	0	8.230	8.150	8.240	8.150	8.320	878,000	7,225,032	8.2290	7.628	7.553	7.637	7.553	7.711	947,342	7.6266	0.37%
2025-02-10	0	8.200	8.200	8.250	8.200	8.420	645,000	5,347,818	8.2912	7.600	7.600	7.646	7.600	7.804	695,940	7.6843	-0.73%
2025-02-07	0	8.260	8.250	8.300	8.240	8.320	479,555	3,960,901	8.2595	7.655	7.646	7.692	7.637	7.711	517,429	7.6550	-0.48%
2025-02-06	0	8.300	8.250	8.300	8.000	8.300	1,153,000	9,442,073	8.1891	7.692	7.646	7.692	7.414	7.692	1,244,061	7.5897	3.88%
2025-02-05	0	7.990	7.990	8.000	7.890	8.100	1,050,926	8,387,102	7.9807	7.405	7.405	7.414	7.312	7.507	1,133,925	7.3965	1.14%
2025-02-04	0	7.900	7.890	7.900	7.840	8.040	1,101,000	8,692,434	7.8950	7.322	7.312	7.322	7.266	7.452	1,187,954	7.3171	0.89%
2025-02-03	0	7.830	7.820	7.860	7.630	8.030	1,731,000	13,501,130	7.7996	7.257	7.248	7.285	7.072	7.442	1,867,709	7.2287	-0.51%
2025-01-28	0	7.870	7.830	7.870	7.800	7.940	552,000	4,343,127	7.8680	7.294	7.257	7.294	7.229	7.359	595,595	7.2921	0.64%
2025-01-27	0	7.820	7.810	7.890	7.770	8.050	647,000	5,098,611	7.8804	7.248	7.238	7.312	7.201	7.461	698,098	7.3036	-0.64%
2025-01-24	0	7.870	7.860	7.910	7.770	7.970	1,354,000	10,624,782	7.8470	7.294	7.285	7.331	7.201	7.387	1,460,935	7.2726	0.25%
2025-01-23	0	7.850	7.800	7.860	7.550	7.860	2,390,810	18,355,016	7.6773	7.275	7.229	7.285	6.997	7.285	2,579,629	7.1154	1.29%
2025-01-22	0	7.750	7.730	7.750	7.580	7.800	1,481,000	11,366,443	7.6748	7.183	7.164	7.183	7.025	7.229	1,597,965	7.1131	-0.39%
2025-01-21	0	7.780	7.750	7.780	7.710	7.780	3,578,404	27,572,082	7.7051	7.211	7.183	7.211	7.146	7.211	3,861,016	7.1411	1.04%
2025-01-20	0	7.700	7.700	7.720	7.630	7.830	1,428,000	11,000,030	7.7031	7.136	7.136	7.155	7.072	7.257	1,540,779	7.1393	0.65%
2025-01-17	0	7.650	7.600	7.660	7.490	7.650	1,163,000	8,806,182	7.5720	7.090	7.044	7.099	6.942	7.090	1,254,850	7.0177	0.92%
2025-01-16	0	7.580	7.570	7.580	7.470	7.630	1,607,767	12,109,267	7.5317	7.025	7.016	7.025	6.923	7.072	1,734,744	6.9804	1.07%
2025-01-15	0	7.500	7.470	7.500	7.360	7.590	1,937,238	14,476,657	7.4728	6.951	6.923	6.951	6.821	7.034	2,090,235	6.9259	-0.53%
2025-01-14	0	7.540	7.530	7.540	7.480	7.640	914,000	6,886,910	7.5349	6.988	6.979	6.988	6.932	7.081	986,185	6.9834	1.07%
2025-01-13	0	7.460	7.460	7.480	7.390	7.640	1,920,236	14,365,538	7.4811	6.914	6.914	6.932	6.849	7.081	2,071,891	6.9335	-1.84%
2025-01-10	0	7.600	7.600	7.620	7.530	7.680	1,018,000	7,713,679	7.5773	7.044	7.044	7.062	6.979	7.118	1,098,399	7.0227	1.06%
2025-01-09	0	7.520	7.520	7.550	7.350	7.590	1,822,000	13,655,300	7.4947	6.970	6.970	6.997	6.812	7.034	1,965,896	6.9461	1.35%
2025-01-08	0	7.420	7.420	7.490	7.400	7.910	1,299,000	9,727,686	7.4886	6.877	6.877	6.942	6.858	7.331	1,401,591	6.9405	-3.39%
2025-01-07	0	7.680	7.610	7.680	7.550	7.850	1,472,243	11,269,104	7.6544	7.118	7.053	7.118	6.997	7.275	1,588,516	7.0941	-2.17%
2025-01-06	0	7.850	7.830	7.850	7.770	8.180	1,042,000	8,228,553	7.8969	7.275	7.257	7.275	7.201	7.581	1,124,294	7.3189	-1.38%
2025-01-03	0	7.960	7.960	7.970	7.910	8.170	670,000	5,344,628	7.9771	7.377	7.377	7.387	7.331	7.572	722,915	7.3932	-1.36%
2025-01-02	0	8.070	7.990	8.070	7.990	8.220	1,161,000	9,414,315	8.1088	7.479	7.405	7.479	7.405	7.618	1,252,692	7.5153	-0.98%
2024-12-31	0	8.150	8.130	8.160	7.910	8.230	1,528,000	12,414,303	8.1245	7.553	7.535	7.563	7.331	7.628	1,648,677	7.5299	-0.12%
2024-12-30	0	8.160	8.070	8.160	7.850	8.200	1,315,000	10,629,960	8.0836	7.563	7.479	7.563	7.275	7.600	1,418,855	7.4919	4.62%
2024-12-27	0	7.800	7.780	7.800	7.720	7.880	772,000	5,999,235	7.7710	7.229	7.211	7.229	7.155	7.303	832,970	7.2022	0.39%
2024-12-24	0	7.770	7.760	7.780	7.690	7.900	109,000	846,455	7.7656	7.201	7.192	7.211	7.127	7.322	117,609	7.1972	0.91%
2024-12-23	0	7.700	7.680	7.700	7.630	7.750	449,000	3,453,080	7.6906	7.136	7.118	7.136	7.072	7.183	484,461	7.1277	-1.16%
2024-12-20	0	7.790	7.760	7.790	7.520	7.790	975,000	7,521,377	7.7142	7.220	7.192	7.220	6.970	7.220	1,052,003	7.1496	2.91%
2024-12-19	0	7.570	7.560	7.580	7.540	7.700	2,003,000	15,267,540	7.6223	7.016	7.007	7.025	6.988	7.136	2,161,191	7.0644	-2.45%
2024-12-18	0	7.760	7.690	7.760	7.620	7.790	2,335,577	17,914,061	7.6701	7.192	7.127	7.192	7.062	7.220	2,520,034	7.1087	-0.26%
2024-12-17	0	7.780	7.710	7.780	7.600	7.780	2,797,000	21,441,785	7.6660	7.211	7.146	7.211	7.044	7.211	3,017,899	7.1049	1.83%
2024-12-16	0	7.640	7.620	7.640	7.590	7.990	1,051,000	8,088,161	7.6957	7.081	7.062	7.081	7.034	7.405	1,134,005	7.1324	-2.05%
2024-12-13	0	7.800	7.790	7.800	7.760	8.070	2,663,896	20,987,275	7.8784	7.229	7.220	7.229	7.192	7.479	2,874,283	7.3017	-1.64%
2024-12-12	0	7.930	7.910	7.940	7.890	8.100	1,082,000	8,596,120	7.9447	7.350	7.331	7.359	7.312	7.507	1,167,453	7.3631	0.13%
2024-12-11	0	7.920	7.930	7.950	7.880	8.200	1,013,000	8,096,655	7.9927	7.340	7.350	7.368	7.303	7.600	1,093,004	7.4077	-2.82%
2024-12-10	0	8.150	8.130	8.150	8.070	8.320	1,484,000	12,088,000	8.1456	7.553	7.535	7.553	7.479	7.711	1,601,202	7.5493	-0.12%
2024-12-09	0	8.160	8.120	8.160	7.860	8.300	1,770,302	14,308,815	8.0827	7.563	7.526	7.563	7.285	7.692	1,910,115	7.4911	3.82%
2024-12-06	0	7.860	7.850	7.860	7.750	8.000	677,000	5,338,510	7.8855	7.285	7.275	7.285	7.183	7.414	730,467	7.3083	-1.01%
2024-12-05	0	7.940	7.930	7.940	7.810	8.100	1,467,000	11,653,675	7.9439	7.359	7.350	7.359	7.238	7.507	1,582,859	7.3624	-1.98%
2024-12-04	0	8.100	8.060	8.100	8.060	8.150	409,000	3,315,480	8.1063	7.507	7.470	7.507	7.470	7.553	441,302	7.5130	0.12%
2024-12-03	0	8.090	8.040	8.100	7.890	8.150	1,264,000	10,106,470	7.9956	7.498	7.452	7.507	7.312	7.553	1,363,827	7.4104	0.87%
2024-12-02	0	8.020	7.980	8.030	7.960	8.210	707,000	5,710,765	8.0775	7.433	7.396	7.442	7.377	7.609	762,837	7.4862	-0.74%
2024-11-29	0	8.080	8.080	8.090	7.970	8.220	1,758,423	14,202,499	8.0768	7.489	7.489	7.498	7.387	7.618	1,897,298	7.4856	1.64%
2024-11-28	0	7.950	7.910	7.970	7.850	8.040	1,833,000	14,503,968	7.9127	7.368	7.331	7.387	7.275	7.452	1,977,765	7.3335	1.02%
2024-11-27	0	7.870	7.870	7.900	7.790	8.050	1,319,000	10,407,180	7.8902	7.294	7.294	7.322	7.220	7.461	1,423,171	7.3127	-1.50%
2024-11-26	0	7.990	7.990	8.030	7.920	8.630	2,348,000	18,982,575	8.0846	7.405	7.405	7.442	7.340	7.998	2,533,438	7.4928	-6.77%
2024-11-25	0	8.570	8.410	8.570	8.160	8.570	3,815,000	32,374,660	8.4861	7.943	7.794	7.943	7.563	7.943	4,116,298	7.8650	4.26%
2024-11-22	0	8.220	8.220	8.230	8.160	8.500	880,000	7,322,670	8.3212	7.618	7.618	7.628	7.563	7.878	949,500	7.7121	-2.72%
2024-11-21	0	8.450	8.400	8.450	8.420	8.550	454,000	3,846,970	8.4735	7.831	7.785	7.831	7.804	7.924	489,856	7.8533	-0.35%
2024-11-20	0	8.480	8.440	8.480	8.360	8.500	918,000	7,738,095	8.4293	7.859	7.822	7.859	7.748	7.878	990,501	7.8123	1.31%
2024-11-19	0	8.370	8.340	8.400	8.280	8.590	1,187,000	9,962,148	8.3927	7.757	7.730	7.785	7.674	7.961	1,280,746	7.7784	-1.53%
2024-11-18	0	8.500	8.470	8.500	8.390	8.750	1,821,000	15,720,335	8.6328	7.878	7.850	7.878	7.776	8.110	1,964,817	8.0009	1.19%
2024-11-15	0	8.400	8.370	8.420	8.210	8.670	1,210,000	10,246,790	8.4684	7.785	7.757	7.804	7.609	8.035	1,305,562	7.8486	-1.29%
2024-11-14	0	8.510	8.470	8.510	8.400	8.800	1,955,000	16,847,757	8.6178	7.887	7.850	7.887	7.785	8.156	2,109,400	7.9870	-1.16%
2024-11-13	0	8.610	8.500	8.610	8.470	8.700	1,526,000	13,112,205	8.5925	7.980	7.878	7.980	7.850	8.063	1,646,519	7.9636	-0.58%
2024-11-12	0	8.660	8.650	8.660	8.620	8.880	3,719,090	32,655,160	8.7804	8.026	8.017	8.026	7.989	8.230	4,012,813	8.1377	0.12%
2024-11-11	0	8.650	8.610	8.650	8.480	8.690	2,911,000	25,083,654	8.6169	8.017	7.980	8.017	7.859	8.054	3,140,902	7.9861	0.58%
2024-11-08	0	8.600	8.560	8.610	8.450	8.690	1,467,368	12,603,702	8.5893	7.971	7.933	7.980	7.831	8.054	1,583,256	7.9606	1.42%
2024-11-07	0	8.480	8.440	8.480	8.090	8.500	2,463,718	20,544,585	8.3389	7.859	7.822	7.859	7.498	7.878	2,658,295	7.7285	3.54%
2024-11-06	0	8.190	8.110	8.190	8.020	8.250	1,831,000	14,897,653	8.1363	7.591	7.516	7.591	7.433	7.646	1,975,607	7.5408	1.36%
2024-11-05	0	8.080	8.080	8.100	7.990	8.500	3,580,000	29,234,945	8.1662	7.489	7.489	7.507	7.405	7.878	3,862,738	7.5685	-4.94%
2024-11-04	0	8.500	8.480	8.510	8.260	8.780	2,576,000	22,251,020	8.6378	7.878	7.859	7.887	7.655	8.137	2,779,445	8.0056	-1.39%
2024-11-01	0	8.620	8.570	8.620	8.210	8.630	4,682,000	39,637,310	8.4659	7.989	7.943	7.989	7.609	7.998	5,051,771	7.8462	4.23%
2024-10-31	0	8.270	8.260	8.270	8.180	8.430	2,792,047	23,197,499	8.3084	7.665	7.655	7.665	7.581	7.813	3,012,555	7.7003	-0.12%
2024-10-30	0	8.280	8.210	8.280	8.160	8.480	3,047,047	25,271,416	8.2937	7.674	7.609	7.674	7.563	7.859	3,287,694	7.6867	-2.13%
2024-10-29	0	8.460	8.440	8.460	8.340	8.660	3,496,800	29,689,717	8.4905	7.841	7.822	7.841	7.730	8.026	3,772,967	7.8691	1.08%
2024-10-28	0	8.370	8.350	8.370	8.180	8.450	2,081,750	17,388,435	8.3528	7.757	7.739	7.757	7.581	7.831	2,246,161	7.7414	0.84%
2024-10-25	0	8.300	8.250	8.300	8.080	8.300	2,403,664	19,698,773	8.1953	7.692	7.646	7.692	7.489	7.692	2,593,498	7.5954	0.61%
2024-10-24	0	8.250	8.180	8.250	8.040	8.290	4,758,000	39,115,330	8.2210	7.646	7.581	7.646	7.452	7.683	5,133,773	7.6192	1.10%
2024-10-23	0	8.160	8.160	8.200	8.070	8.350	3,092,727	25,426,177	8.2213	7.563	7.563	7.600	7.479	7.739	3,336,982	7.6195	0.74%
2024-10-22	0	8.100	8.070	8.100	7.940	8.100	2,534,000	20,440,970	8.0667	7.507	7.479	7.507	7.359	7.507	2,734,128	7.4762	1.25%
2024-10-21	0	8.000	7.990	8.020	7.940	8.200	1,923,000	15,544,525	8.0835	7.414	7.405	7.433	7.359	7.600	2,074,873	7.4918	0.00%
2024-10-18	0	8.000	7.970	8.000	7.640	8.060	2,351,000	18,603,515	7.9130	7.414	7.387	7.414	7.081	7.470	2,536,675	7.3338	4.30%
2024-10-17	0	7.670	7.670	7.700	7.600	8.060	4,261,000	33,388,635	7.8359	7.109	7.109	7.136	7.044	7.470	4,597,521	7.2623	-2.04%
2024-10-16	0	7.830	7.800	7.830	7.510	7.960	2,446,000	19,055,583	7.7905	7.257	7.229	7.257	6.960	7.377	2,639,178	7.2203	-2.25%
2024-10-15	0	8.010	7.950	8.010	7.700	8.290	6,955,800	56,539,618	8.1284	7.424	7.368	7.424	7.136	7.683	7,505,149	7.5334	4.43%
2024-10-14	0	7.670	7.670	7.730	7.420	7.810	4,948,855	37,862,909	7.6508	7.109	7.109	7.164	6.877	7.238	5,339,701	7.0908	-1.67%
2024-10-10	0	7.800	7.750	7.800	7.520	7.960	4,917,103	38,475,536	7.8248	7.229	7.183	7.229	6.970	7.377	5,305,441	7.2521	4.14%
2024-10-09	0	7.490	7.490	7.530	7.270	7.940	3,844,000	29,111,821	7.5733	6.942	6.942	6.979	6.738	7.359	4,147,588	7.0190	-1.45%
2024-10-08	0	7.600	7.600	7.620	7.370	8.150	8,070,668	62,588,004	7.7550	7.044	7.044	7.062	6.831	7.553	8,708,066	7.1874	-4.64%
2024-10-07	0	7.970	7.960	7.980	7.710	8.030	5,841,072	46,125,843	7.8968	7.387	7.377	7.396	7.146	7.442	6,302,383	7.3188	3.64%
2024-10-04	0	7.690	7.660	7.690	7.140	7.720	6,663,000	50,158,570	7.5279	7.127	7.099	7.127	6.617	7.155	7,189,224	6.9769	6.81%
2024-10-03	0	7.200	7.200	7.240	6.970	7.590	6,152,000	44,465,598	7.2278	6.673	6.673	6.710	6.460	7.034	6,637,867	6.6988	-3.10%
2024-10-02	0	7.430	7.400	7.440	7.110	7.490	6,875,351	50,721,036	7.3772	6.886	6.858	6.895	6.590	6.942	7,418,346	6.8372	4.50%
2024-09-30	0	7.110	7.090	7.110	6.860	7.200	8,242,000	57,753,505	7.0072	6.590	6.571	6.590	6.358	6.673	8,892,929	6.4943	5.18%
2024-09-27	0	6.760	6.740	6.760	6.540	6.890	4,984,525	33,601,357	6.7411	6.265	6.247	6.265	6.061	6.386	5,378,188	6.2477	4.00%
2024-09-26	0	6.500	6.480	6.500	6.440	6.600	2,850,000	18,523,045	6.4993	6.024	6.006	6.024	5.969	6.117	3,075,085	6.0236	0.00%
2024-09-25	0	6.500	6.430	6.500	6.400	6.620	3,182,000	20,793,979	6.5349	6.024	5.959	6.024	5.932	6.135	3,433,305	6.0565	1.88%
2024-09-24	0	6.380	6.330	6.380	6.190	6.390	6,258,000	39,485,785	6.3096	5.913	5.867	5.913	5.737	5.922	6,752,239	5.8478	3.24%
2024-09-23	0	6.180	6.140	6.180	6.150	6.300	1,673,000	10,397,785	6.2151	5.728	5.691	5.728	5.700	5.839	1,805,129	5.7601	-0.16%
2024-09-20	0	6.190	6.190	6.200	6.010	6.240	11,267,000	69,387,742	6.1585	5.737	5.737	5.746	5.570	5.783	12,156,835	5.7077	2.65%
2024-09-19	0	6.030	6.020	6.030	5.930	6.090	5,943,000	35,816,520	6.0267	5.589	5.579	5.589	5.496	5.644	6,412,361	5.5855	1.17%
2024-09-17	0	5.960	5.960	5.970	5.890	6.040	2,950,000	17,577,530	5.9585	5.524	5.524	5.533	5.459	5.598	3,182,982	5.5223	0.17%
2024-09-16	0	5.950	5.910	5.950	5.680	5.980	6,391,000	37,472,250	5.8633	5.514	5.477	5.514	5.264	5.542	6,895,743	5.4341	1.88%
2024-09-13	0	5.840	5.840	5.850	5.680	5.970	10,087,000	58,760,985	5.8254	5.413	5.413	5.422	5.264	5.533	10,883,642	5.3990	2.64%
2024-09-12	0	5.690	5.680	5.690	5.610	5.740	5,230,000	29,705,085	5.6797	5.274	5.264	5.274	5.199	5.320	5,643,050	5.2640	0.35%
2024-09-11	0	5.670	5.650	5.670	5.540	5.700	5,287,638	29,823,549	5.6402	5.255	5.236	5.255	5.134	5.283	5,705,240	5.2274	1.25%
2024-09-10	0	5.600	5.590	5.600	5.530	5.700	4,108,800	23,000,696	5.5979	5.190	5.181	5.190	5.125	5.283	4,433,301	5.1882	-0.53%
2024-09-09	0	5.630	5.610	5.630	5.410	5.640	3,939,261	21,844,010	5.5452	5.218	5.199	5.218	5.014	5.227	4,250,372	5.1393	4.26%
2024-09-05	0	5.400	5.380	5.400	5.260	5.550	3,481,000	18,599,970	5.3433	5.005	4.986	5.005	4.875	5.144	3,755,919	4.9522	0.56%
2024-09-04	0	5.670	5.640	5.670	5.580	5.680	4,065,000	22,805,015	5.6101	4.977	4.951	4.977	4.898	4.986	4,631,072	4.9243	0.89%
2024-09-03	0	5.620	5.610	5.620	5.550	5.660	3,913,000	21,918,006	5.6013	4.933	4.924	4.933	4.872	4.968	4,457,905	4.9167	0.00%
2024-09-02	0	5.620	5.590	5.620	5.590	5.730	3,134,000	17,688,960	5.6442	4.933	4.907	4.933	4.907	5.030	3,570,426	4.9543	-1.75%
2024-08-30	0	5.720	5.720	5.730	5.650	5.740	5,464,000	31,149,010	5.7008	5.021	5.021	5.030	4.959	5.038	6,224,890	5.0039	1.06%
2024-08-29	0	5.660	5.640	5.660	5.600	5.690	4,380,000	24,677,980	5.6342	4.968	4.951	4.968	4.915	4.994	4,989,938	4.9455	0.89%
2024-08-28	0	5.610	5.610	5.620	5.540	5.660	3,525,000	19,737,610	5.5993	4.924	4.924	4.933	4.863	4.968	4,015,874	4.9149	0.18%
2024-08-27	0	5.600	5.600	5.610	5.450	5.630	4,162,000	23,080,239	5.5455	4.915	4.915	4.924	4.784	4.942	4,741,580	4.8676	0.36%
2024-08-26	0	5.580	5.560	5.580	5.530	5.690	5,098,000	28,579,305	5.6060	4.898	4.880	4.898	4.854	4.994	5,807,923	4.9207	-1.41%
2024-08-23	0	5.660	5.660	5.680	5.610	5.910	6,566,400	37,426,458	5.6997	4.968	4.968	4.986	4.924	5.188	7,480,805	5.0030	-4.07%
2024-08-22	0	5.900	5.900	5.910	5.770	6.110	8,798,000	51,797,190	5.8874	5.179	5.179	5.188	5.065	5.363	10,023,167	5.1677	-2.16%
2024-08-21	0	6.030	6.030	6.050	5.510	6.150	15,928,000	94,540,730	5.9355	5.293	5.293	5.310	4.836	5.398	18,146,056	5.2100	7.49%
2024-08-20	0	5.610	5.600	5.610	5.520	5.620	1,876,000	10,459,570	5.5755	4.924	4.915	4.924	4.845	4.933	2,137,243	4.8940	0.18%
2024-08-19	0	5.600	5.580	5.600	5.550	5.690	2,128,000	11,927,430	5.6050	4.915	4.898	4.915	4.872	4.994	2,424,335	4.9199	-0.88%
2024-08-16	0	5.650	5.630	5.650	5.560	5.700	4,390,000	24,776,524	5.6439	4.959	4.942	4.959	4.880	5.003	5,001,330	4.9540	1.62%
2024-08-15	0	5.560	5.530	5.560	5.500	5.600	1,414,000	7,824,550	5.5336	4.880	4.854	4.880	4.828	4.915	1,610,907	4.8572	0.54%
2024-08-14	0	5.530	5.520	5.560	5.510	5.620	1,897,000	10,533,040	5.5525	4.854	4.845	4.880	4.836	4.933	2,161,167	4.8738	-1.07%
2024-08-13	0	5.590	5.550	5.590	5.510	5.610	2,632,204	14,617,115	5.5532	4.907	4.872	4.907	4.836	4.924	2,998,752	4.8744	0.18%
2024-08-12	0	5.580	5.560	5.580	5.530	5.620	1,725,000	9,620,850	5.5773	4.898	4.880	4.898	4.854	4.933	1,965,215	4.8956	0.00%
2024-08-09	0	5.580	5.540	5.580	5.540	5.630	1,440,500	8,041,440	5.5824	4.898	4.863	4.898	4.863	4.942	1,641,097	4.9000	-0.36%
2024-08-08	0	5.600	5.560	5.600	5.530	5.640	1,635,000	9,117,710	5.5766	4.915	4.880	4.915	4.854	4.951	1,862,682	4.8949	-0.18%
2024-08-07	0	5.610	5.600	5.610	5.550	5.690	1,952,000	10,914,775	5.5916	4.924	4.915	4.924	4.872	4.994	2,223,826	4.9081	0.36%
2024-08-06	0	5.590	5.550	5.590	5.470	5.620	3,759,000	20,942,500	5.5713	4.907	4.872	4.907	4.801	4.933	4,282,460	4.8903	2.57%
2024-08-05	0	5.450	5.420	5.450	5.340	5.560	2,163,000	11,726,420	5.4214	4.784	4.757	4.784	4.687	4.880	2,464,209	4.7587	-1.62%
2024-08-02	0	5.540	5.520	5.540	5.490	5.640	1,372,000	7,587,879	5.5305	4.863	4.845	4.863	4.819	4.951	1,563,058	4.8545	-0.72%
2024-08-01	0	5.580	5.550	5.580	5.490	5.680	1,758,000	9,754,870	5.5488	4.898	4.872	4.898	4.819	4.986	2,002,811	4.8706	-0.36%
2024-07-31	0	5.600	5.550	5.600	5.450	5.600	2,873,000	15,934,003	5.5461	4.915	4.872	4.915	4.784	4.915	3,273,080	4.8682	1.82%
2024-07-30	0	5.500	5.480	5.500	5.450	5.690	3,842,000	21,258,900	5.5333	4.828	4.810	4.828	4.784	4.994	4,377,018	4.8569	-3.17%
2024-07-29	0	5.680	5.680	5.730	5.640	5.780	4,039,000	23,028,010	5.7014	4.986	4.986	5.030	4.951	5.073	4,601,452	5.0045	-0.35%
2024-07-26	0	5.700	5.700	5.720	5.590	5.780	5,534,000	31,553,740	5.7018	5.003	5.003	5.021	4.907	5.073	6,304,638	5.0048	1.24%
2024-07-25	0	5.630	5.600	5.630	5.540	5.820	4,180,000	23,407,640	5.5999	4.942	4.915	4.942	4.863	5.109	4,762,086	4.9154	-1.75%
2024-07-24	0	5.730	5.720	5.730	5.700	5.820	2,542,000	14,552,900	5.7250	5.030	5.021	5.030	5.003	5.109	2,895,987	5.0252	-0.69%
2024-07-23	0	5.770	5.760	5.770	5.740	5.860	3,363,000	19,363,225	5.7577	5.065	5.056	5.065	5.038	5.144	3,831,315	5.0539	-1.03%
2024-07-22	0	5.830	5.800	5.830	5.770	5.890	3,614,687	20,983,692	5.8051	5.117	5.091	5.117	5.065	5.170	4,118,051	5.0955	0.69%
2024-07-19	0	5.790	5.760	5.790	5.720	5.910	3,294,000	18,986,010	5.7638	5.082	5.056	5.082	5.021	5.188	3,752,706	5.0593	-1.70%
2024-07-18	0	5.890	5.890	5.930	5.820	5.990	1,003,000	5,912,170	5.8945	5.170	5.170	5.205	5.109	5.258	1,142,673	5.1740	0.34%
2024-07-17	0	5.870	5.840	5.870	5.730	5.900	2,093,000	12,186,937	5.8227	5.152	5.126	5.152	5.030	5.179	2,384,461	5.1110	0.86%
2024-07-16	0	5.820	5.800	5.820	5.790	5.870	3,117,396	18,128,938	5.8154	5.109	5.091	5.109	5.082	5.152	3,551,509	5.1046	0.34%
2024-07-15	0	5.800	5.790	5.800	5.740	5.890	4,204,000	24,333,280	5.7881	5.091	5.082	5.091	5.038	5.170	4,789,429	5.0806	-1.36%
2024-07-12	0	5.880	5.870	5.890	5.840	6.070	3,944,000	23,210,050	5.8849	5.161	5.152	5.170	5.126	5.328	4,493,222	5.1656	1.03%
2024-07-11	0	5.820	5.790	5.820	5.680	6.000	2,941,001	17,147,285	5.8304	5.109	5.082	5.109	4.986	5.267	3,350,551	5.1178	3.19%
2024-07-10	0	5.640	5.640	5.670	5.640	5.890	3,962,000	22,666,740	5.7210	4.951	4.951	4.977	4.951	5.170	4,513,729	5.0217	-3.26%
2024-07-09	0	5.830	5.760	5.830	5.730	5.890	3,281,000	19,004,076	5.7922	5.117	5.056	5.117	5.030	5.170	3,737,896	5.0842	1.39%
2024-07-08	0	5.750	5.750	5.790	5.750	5.930	2,668,000	15,484,620	5.8038	5.047	5.047	5.082	5.047	5.205	3,039,533	5.0944	-2.54%
2024-07-05	0	5.900	5.900	5.920	5.820	5.970	4,815,000	28,364,950	5.8910	5.179	5.179	5.196	5.109	5.240	5,485,513	5.1709	1.20%
2024-07-04	0	5.830	5.790	5.830	5.720	5.860	3,732,000	21,489,984	5.7583	5.117	5.082	5.117	5.021	5.144	4,251,700	5.0544	2.64%
2024-07-03	0	5.680	5.680	5.760	5.580	5.750	1,274,000	7,213,200	5.6619	4.986	4.986	5.056	4.898	5.047	1,451,411	4.9698	1.43%
2024-07-02	0	5.600	5.600	5.610	5.600	5.750	1,206,000	6,785,035	5.6261	4.915	4.915	4.924	4.915	5.047	1,373,942	4.9384	0.72%
2024-06-28	0	5.560	5.560	5.580	5.410	5.590	2,456,000	13,462,625	5.4815	4.880	4.880	4.898	4.749	4.907	2,798,011	4.8115	2.58%
2024-06-27	0	5.420	5.390	5.420	5.370	5.440	1,441,000	7,784,940	5.4025	4.757	4.731	4.757	4.714	4.775	1,641,667	4.7421	0.37%
2024-06-26	0	5.400	5.400	5.420	5.320	5.430	1,273,000	6,871,640	5.3980	4.740	4.740	4.757	4.670	4.766	1,450,272	4.7382	0.19%
2024-06-25	0	5.390	5.350	5.390	5.350	5.450	610,000	3,289,270	5.3922	4.731	4.696	4.731	4.696	4.784	694,946	4.7331	-0.37%
2024-06-24	0	5.410	5.410	5.460	5.310	5.590	2,548,000	13,771,329	5.4048	4.749	4.749	4.793	4.661	4.907	2,902,822	4.7441	-0.73%
2024-06-21	0	5.450	5.450	5.480	5.420	5.590	1,506,000	8,225,357	5.4617	4.784	4.784	4.810	4.757	4.907	1,715,718	4.7941	-2.50%
2024-06-20	0	5.590	5.550	5.590	5.500	5.640	2,168,000	12,029,441	5.5486	4.907	4.872	4.907	4.828	4.951	2,469,905	4.8704	0.72%
2024-06-19	0	5.550	5.550	5.570	5.460	5.630	2,063,000	11,396,949	5.5245	4.872	4.872	4.889	4.793	4.942	2,350,283	4.8492	1.46%
2024-06-18	0	5.470	5.430	5.470	5.440	5.550	1,346,000	7,360,894	5.4687	4.801	4.766	4.801	4.775	4.872	1,533,437	4.8003	-1.44%
2024-06-17	0	5.550	5.540	5.550	5.490	5.750	2,300,000	12,806,025	5.5678	4.872	4.863	4.872	4.819	5.047	2,620,287	4.8873	-2.63%
2024-06-14	0	5.700	5.700	5.740	5.670	5.790	2,004,000	11,453,068	5.7151	5.003	5.003	5.038	4.977	5.082	2,283,067	5.0165	-1.21%
2024-06-13	0	5.770	5.760	5.770	5.720	5.860	1,865,000	10,799,360	5.7905	5.065	5.056	5.065	5.021	5.144	2,124,711	5.0827	-2.20%
2024-06-12	0	5.900	5.880	5.900	5.670	5.940	4,011,000	23,548,415	5.8710	5.179	5.161	5.179	4.977	5.214	4,569,552	5.1533	2.61%
2024-06-11	0	5.750	5.740	5.780	5.650	6.090	2,656,000	15,311,218	5.7648	5.047	5.038	5.073	4.959	5.346	3,025,862	5.0601	-1.71%
2024-06-07	0	6.450	6.450	6.460	6.420	6.640	600,000	3,913,580	6.5226	5.135	5.135	5.143	5.111	5.286	753,661	5.1928	0.00%
2024-06-06	0	6.450	6.410	6.450	6.380	6.630	2,612,700	17,020,522	6.5145	5.135	5.103	5.135	5.079	5.278	3,281,817	5.1863	-1.68%
2024-06-05	0	6.560	6.560	6.600	6.550	6.690	1,166,644	7,736,965	6.6318	5.223	5.223	5.254	5.215	5.326	1,465,424	5.2797	-1.20%
2024-06-04	0	6.640	6.630	6.640	6.550	6.700	823,000	5,446,494	6.6179	5.286	5.278	5.286	5.215	5.334	1,033,772	5.2686	-0.45%
2024-06-03	0	6.670	6.670	6.680	6.610	6.700	478,000	3,183,159	6.6593	5.310	5.310	5.318	5.262	5.334	600,417	5.3016	0.15%
2024-05-31	0	6.660	6.660	6.680	6.630	6.820	1,437,000	9,661,620	6.7235	5.302	5.302	5.318	5.278	5.429	1,805,018	5.3526	1.68%
2024-05-30	0	6.550	6.550	6.600	6.510	6.810	804,000	5,295,060	6.5859	5.215	5.215	5.254	5.183	5.422	1,009,906	5.2431	-1.65%
2024-05-29	0	6.660	6.660	6.700	6.630	6.870	621,000	4,190,845	6.7485	5.302	5.302	5.334	5.278	5.469	780,039	5.3726	-1.19%
2024-05-28	0	6.740	6.730	6.760	6.670	7.100	1,467,000	9,970,353	6.7964	5.366	5.358	5.382	5.310	5.652	1,842,701	5.4107	-3.16%
2024-05-27	0	6.960	6.910	6.960	6.710	6.960	813,000	5,602,750	6.8915	5.541	5.501	5.541	5.342	5.541	1,021,211	5.4864	4.19%
2024-05-24	0	6.680	6.680	6.690	6.540	7.060	2,138,000	14,447,870	6.7577	5.318	5.318	5.326	5.207	5.621	2,685,546	5.3799	-2.20%
2024-05-23	0	6.830	6.810	6.830	6.660	6.830	12,590,239	84,446,707	6.7073	5.437	5.422	5.437	5.302	5.437	15,814,622	5.3398	-0.15%
2024-05-22	0	6.840	6.810	6.840	6.670	6.850	1,337,000	9,033,490	6.7565	5.445	5.422	5.445	5.310	5.453	1,679,408	5.3790	1.18%
2024-05-21	0	6.760	6.750	6.760	6.750	6.900	10,423,000	69,969,840	6.7130	5.382	5.374	5.382	5.374	5.493	13,092,349	5.3443	-2.17%
2024-05-20	0	6.910	6.910	6.930	6.850	7.000	1,675,000	11,606,269	6.9291	5.501	5.501	5.517	5.453	5.573	2,103,971	5.5164	-1.00%
2024-05-17	0	6.980	6.970	6.980	6.930	7.130	1,793,000	12,528,820	6.9876	5.557	5.549	5.557	5.517	5.676	2,252,191	5.5629	0.29%
2024-05-16	0	6.960	6.940	6.990	6.730	7.110	2,765,000	19,234,650	6.9565	5.541	5.525	5.565	5.358	5.660	3,473,122	5.5381	-2.79%
2024-05-14	0	7.160	7.150	7.160	6.640	7.160	3,075,000	21,386,050	6.9548	5.700	5.692	5.700	5.286	5.700	3,862,513	5.5368	9.65%
2024-05-13	0	6.530	6.500	6.530	6.330	6.550	1,446,000	9,358,680	6.4721	5.199	5.175	5.199	5.039	5.215	1,816,323	5.1525	2.67%
2024-05-10	0	6.360	6.360	6.400	6.330	6.430	416,345	2,657,640	6.3833	5.063	5.063	5.095	5.039	5.119	522,972	5.0818	0.79%
2024-05-09	0	6.310	6.300	6.330	6.280	6.460	655,054	4,164,060	6.3568	5.023	5.016	5.039	5.000	5.143	822,815	5.0608	0.00%
2024-05-08	0	6.310	6.270	6.320	6.190	6.410	1,280,000	8,059,115	6.2962	5.023	4.992	5.031	4.928	5.103	1,607,810	5.0125	0.96%
2024-05-07	0	6.250	6.230	6.250	6.100	6.280	1,166,000	7,251,090	6.2188	4.976	4.960	4.976	4.856	5.000	1,464,615	4.9509	3.82%
2024-05-06	0	6.020	6.000	6.020	5.930	6.100	1,480,900	8,859,013	5.9822	4.793	4.777	4.793	4.721	4.856	1,860,161	4.7625	-0.99%
2024-05-03	0	6.080	6.080	6.100	5.970	6.110	1,723,000	10,452,549	6.0665	4.840	4.840	4.856	4.753	4.864	2,164,263	4.8296	1.67%
2024-05-02	0	5.980	5.930	5.980	5.800	5.980	1,035,000	6,096,000	5.8899	4.761	4.721	4.761	4.617	4.761	1,300,065	4.6890	2.22%
2024-04-30	0	5.850	5.810	5.850	5.770	5.890	1,099,432	6,412,743	5.8328	4.657	4.625	4.657	4.594	4.689	1,380,999	4.6436	1.04%
2024-04-29	0	5.790	5.780	5.790	5.620	5.800	1,702,976	9,789,566	5.7485	4.609	4.602	4.609	4.474	4.617	2,139,111	4.5765	2.12%
2024-04-26	0	5.670	5.670	5.700	5.590	5.720	1,077,800	6,098,096	5.6579	4.514	4.514	4.538	4.450	4.554	1,353,827	4.5043	-0.87%
2024-04-25	0	5.720	5.680	5.720	5.630	5.750	674,500	3,839,260	5.6920	4.554	4.522	4.554	4.482	4.578	847,241	4.5315	1.60%
2024-04-24	0	5.630	5.610	5.640	5.580	5.660	667,000	3,743,965	5.6131	4.482	4.466	4.490	4.442	4.506	837,820	4.4687	0.54%
2024-04-23	0	5.600	5.580	5.600	5.560	5.620	365,310	2,044,549	5.5968	4.458	4.442	4.458	4.426	4.474	458,867	4.4557	0.54%
2024-04-22	0	5.570	5.500	5.580	5.510	5.630	710,000	3,944,304	5.5554	4.434	4.379	4.442	4.387	4.482	891,832	4.4227	-0.18%
2024-04-19	0	5.580	5.570	5.580	5.390	5.600	752,500	4,151,810	5.5174	4.442	4.434	4.442	4.291	4.458	945,217	4.3924	3.33%
2024-04-18	0	5.400	5.400	5.480	5.350	5.480	1,016,000	5,505,089	5.4184	4.299	4.299	4.363	4.259	4.363	1,276,199	4.3137	-2.70%
2024-04-17	0	5.550	5.550	5.600	5.520	5.610	793,000	4,417,505	5.5706	4.418	4.418	4.458	4.395	4.466	996,089	4.4349	1.28%
2024-04-16	0	5.480	5.480	5.540	5.440	5.690	814,000	4,474,234	5.4966	4.363	4.363	4.410	4.331	4.530	1,022,467	4.3759	-3.18%
2024-04-15	0	5.660	5.660	5.690	5.660	5.780	1,015,000	5,806,863	5.7210	4.506	4.506	4.530	4.506	4.602	1,274,943	4.5546	-1.39%
2024-04-12	0	5.740	5.710	5.750	5.650	5.740	769,000	4,389,050	5.7075	4.570	4.546	4.578	4.498	4.570	965,942	4.5438	1.06%
2024-04-11	0	5.680	5.680	5.700	5.610	5.740	396,000	2,248,780	5.6787	4.522	4.522	4.538	4.466	4.570	497,416	4.5209	-0.87%
2024-04-10	0	5.730	5.610	5.730	5.570	5.730	589,600	3,329,382	5.6468	4.562	4.466	4.562	4.434	4.562	740,598	4.4955	1.60%
2024-04-09	0	5.640	5.570	5.640	5.530	5.680	488,000	2,724,230	5.5824	4.490	4.434	4.490	4.403	4.522	612,978	4.4443	0.18%
2024-04-08	0	5.630	5.630	5.690	5.560	5.710	795,981	4,513,699	5.6706	4.482	4.482	4.530	4.426	4.546	999,833	4.5145	1.44%
2024-04-05	0	5.550	5.550	5.660	5.550	5.710	518,700	2,912,575	5.6151	4.418	4.418	4.506	4.418	4.546	651,540	4.4703	-1.60%
2024-04-03	0	5.640	5.640	5.660	5.640	5.870	1,008,000	5,760,580	5.7149	4.490	4.490	4.506	4.490	4.673	1,266,151	4.5497	-1.74%
2024-04-02	0	5.740	5.630	5.740	5.600	5.800	1,269,568	7,195,181	5.6674	4.570	4.482	4.570	4.458	4.617	1,594,707	4.5119	2.50%
2024-03-28	0	5.600	5.600	5.620	5.440	5.870	3,288,000	18,485,865	5.6222	4.458	4.458	4.474	4.331	4.673	4,130,063	4.4759	-3.11%
2024-03-27	0	5.780	5.720	5.780	5.730	5.860	499,000	2,895,541	5.8027	4.602	4.554	4.602	4.562	4.665	626,795	4.6196	0.00%
2024-03-26	0	5.780	5.760	5.780	5.700	5.800	572,000	3,289,464	5.7508	4.602	4.586	4.602	4.538	4.617	718,490	4.5783	1.23%
2024-03-25	0	5.710	5.660	5.720	5.670	5.880	1,104,000	6,394,662	5.7923	4.546	4.506	4.554	4.514	4.681	1,386,736	4.6113	-2.73%
2024-03-22	0	5.870	5.870	5.890	5.850	5.950	890,000	5,242,614	5.8906	4.673	4.673	4.689	4.657	4.737	1,117,931	4.6896	-0.84%
2024-03-21	0	5.920	5.890	5.920	5.860	5.950	271,000	1,603,149	5.9157	4.713	4.689	4.713	4.665	4.737	340,404	4.7096	1.37%
2024-03-20	0	5.840	5.840	5.900	5.830	5.900	318,000	1,865,862	5.8675	4.649	4.649	4.697	4.641	4.697	399,440	4.6712	0.52%
2024-03-19	0	5.810	5.810	5.820	5.810	5.910	361,000	2,110,080	5.8451	4.625	4.625	4.633	4.625	4.705	453,453	4.6534	-1.19%
2024-03-18	0	5.880	5.880	5.900	5.830	5.970	306,000	1,806,593	5.9039	4.681	4.681	4.697	4.641	4.753	384,367	4.7002	-0.34%
2024-03-15	0	5.900	5.900	5.930	5.870	5.990	593,000	3,503,710	5.9084	4.697	4.697	4.721	4.673	4.769	744,868	4.7038	0.17%
2024-03-14	0	5.890	5.890	5.920	5.860	5.990	637,270	3,779,214	5.9303	4.689	4.689	4.713	4.665	4.769	800,476	4.7212	-0.51%
2024-03-13	0	5.920	5.880	5.940	5.820	5.990	654,000	3,876,450	5.9273	4.713	4.681	4.729	4.633	4.769	821,491	4.7188	0.17%
2024-03-12	0	5.910	5.850	5.910	5.730	5.930	1,055,000	6,218,430	5.8942	4.705	4.657	4.705	4.562	4.721	1,325,187	4.6925	3.14%
2024-03-11	0	5.730	5.730	5.820	5.730	5.850	447,000	2,584,355	5.7816	4.562	4.562	4.633	4.562	4.657	561,478	4.6028	0.17%
2024-03-08	0	5.720	5.720	5.740	5.700	5.820	338,000	1,953,000	5.7781	4.554	4.554	4.570	4.538	4.633	424,562	4.6000	-0.17%
2024-03-07	0	5.730	5.690	5.730	5.650	5.790	208,000	1,191,040	5.7262	4.562	4.530	4.562	4.498	4.609	261,269	4.5587	0.17%
2024-03-06	0	5.720	5.700	5.720	5.680	5.800	440,000	2,517,969	5.7227	4.554	4.538	4.554	4.522	4.617	552,685	4.5559	0.88%
2024-03-05	0	5.670	5.670	5.690	5.670	5.800	505,000	2,887,180	5.7172	4.514	4.514	4.530	4.514	4.617	634,331	4.5515	-1.90%
2024-03-04	0	5.780	5.780	5.800	5.710	5.860	763,000	4,414,958	5.7863	4.602	4.602	4.617	4.546	4.665	958,406	4.6066	1.40%
2024-03-01	0	5.700	5.700	5.730	5.660	5.880	626,000	3,565,300	5.6954	4.538	4.538	4.562	4.506	4.681	786,320	4.5342	0.35%
2024-02-29	0	5.680	5.680	5.750	5.680	5.880	832,000	4,778,930	5.7439	4.522	4.522	4.578	4.522	4.681	1,045,077	4.5728	-1.39%
2024-02-28	0	5.760	5.750	5.790	5.550	5.850	2,409,000	13,845,790	5.7475	4.586	4.578	4.609	4.418	4.657	3,025,949	4.5757	4.16%
2024-02-27	0	5.530	5.530	5.560	5.390	5.620	873,000	4,860,314	5.5674	4.403	4.403	4.426	4.291	4.474	1,096,577	4.4323	4.14%
2024-02-26	0	5.310	5.310	5.380	5.290	5.450	1,666,000	8,895,052	5.3392	4.227	4.227	4.283	4.211	4.339	2,092,666	4.2506	-0.56%
2024-02-23	0	5.340	5.340	5.420	5.300	5.510	846,000	4,552,373	5.3811	4.251	4.251	4.315	4.219	4.387	1,062,662	4.2839	-2.20%
2024-02-22	0	5.460	5.460	5.510	5.210	5.530	1,480,000	7,970,658	5.3856	4.347	4.347	4.387	4.148	4.403	1,859,031	4.2875	2.25%
2024-02-21	0	5.340	5.290	5.340	5.200	5.390	582,000	3,104,280	5.3338	4.251	4.211	4.251	4.140	4.291	731,051	4.2463	2.30%
2024-02-20	0	5.220	5.220	5.290	5.180	5.300	335,000	1,756,150	5.2422	4.156	4.156	4.211	4.124	4.219	420,794	4.1734	-1.51%
2024-02-19	0	5.300	5.250	5.300	5.220	5.330	329,000	1,741,630	5.2937	4.219	4.180	4.219	4.156	4.243	413,257	4.2144	0.76%
2024-02-16	0	5.260	5.260	5.280	5.200	5.300	255,000	1,343,950	5.2704	4.188	4.188	4.203	4.140	4.219	320,306	4.1958	2.14%
2024-02-15	0	5.150	5.150	5.180	5.130	5.170	79,000	407,370	5.1566	4.100	4.100	4.124	4.084	4.116	99,232	4.1052	-0.58%
2024-02-14	0	5.180	5.170	5.230	5.100	5.310	221,000	1,138,300	5.1507	4.124	4.116	4.164	4.060	4.227	277,599	4.1005	-0.19%
2024-02-09	0	5.190	5.190	5.240	5.110	5.210	45,000	232,850	5.1744	4.132	4.132	4.172	4.068	4.148	56,525	4.1194	-0.95%
2024-02-08	0	5.240	5.240	5.270	5.140	5.360	281,000	1,465,180	5.2142	4.172	4.172	4.196	4.092	4.267	352,965	4.1511	1.35%
2024-02-07	0	5.170	5.170	5.210	5.170	5.480	514,220	2,734,980	5.3187	4.116	4.116	4.148	4.116	4.363	645,913	4.2343	-2.27%
2024-02-06	0	5.290	5.290	5.300	5.140	5.330	1,023,403	5,404,752	5.2812	4.211	4.211	4.219	4.092	4.243	1,285,498	4.2044	3.12%
2024-02-05	0	5.130	5.130	5.180	5.130	5.300	376,103	1,950,858	5.1870	4.084	4.084	4.124	4.084	4.219	472,424	4.1295	-3.21%
2024-02-02	0	5.300	5.300	5.320	5.130	5.320	1,978,000	10,416,251	5.2661	4.219	4.219	4.235	4.084	4.235	2,484,569	4.1924	1.92%
2024-02-01	0	5.200	5.200	5.290	5.170	5.280	546,000	2,862,188	5.2421	4.140	4.140	4.211	4.116	4.203	685,832	4.1733	-2.26%
2024-01-31	0	5.320	5.310	5.320	5.160	5.330	941,000	4,936,060	5.2455	4.235	4.227	4.235	4.108	4.243	1,181,992	4.1761	0.00%
2024-01-30	0	5.320	5.240	5.320	5.070	5.330	1,027,000	5,387,420	5.2458	4.235	4.172	4.235	4.036	4.243	1,290,017	4.1762	0.38%
2024-01-29	0	5.300	5.300	5.340	5.200	5.330	535,000	2,827,543	5.2851	4.219	4.219	4.251	4.140	4.243	672,014	4.2076	2.91%
2024-01-26	0	5.150	5.150	5.230	5.060	5.310	394,000	2,050,760	5.2050	4.100	4.100	4.164	4.028	4.227	494,904	4.1438	-2.65%
2024-01-25	0	5.290	5.220	5.290	5.060	5.300	1,352,000	7,042,714	5.2091	4.211	4.156	4.211	4.028	4.219	1,698,250	4.1470	4.96%
2024-01-24	0	5.040	5.040	5.100	4.950	5.120	361,000	1,821,440	5.0455	4.012	4.012	4.060	3.941	4.076	453,453	4.0168	1.20%
2024-01-23	0	4.980	4.980	5.070	4.980	5.190	1,049,000	5,310,105	5.0621	3.965	3.965	4.036	3.965	4.132	1,317,651	4.0300	0.00%
2024-01-22	0	4.980	4.980	5.020	4.900	5.070	2,094,000	10,487,332	5.0083	3.965	3.965	3.996	3.901	4.036	2,630,277	3.9872	-1.97%
2024-01-19	0	5.080	5.050	5.080	5.040	5.170	700,000	3,558,376	5.0834	4.044	4.020	4.044	4.012	4.116	879,271	4.0470	-1.74%
2024-01-18	0	5.170	5.170	5.180	5.070	5.280	909,000	4,707,127	5.1784	4.116	4.116	4.124	4.036	4.203	1,141,797	4.1226	0.78%
2024-01-17	0	5.130	5.110	5.130	4.960	5.150	1,593,000	8,116,420	5.0951	4.084	4.068	4.084	3.949	4.100	2,000,970	4.0562	-0.19%
2024-01-16	0	5.140	5.100	5.140	4.900	5.160	2,387,200	12,103,258	5.0701	4.092	4.060	4.092	3.901	4.108	2,998,566	4.0363	3.84%
2024-01-15	0	4.950	4.950	4.980	4.850	4.990	857,000	4,233,620	4.9400	3.941	3.941	3.965	3.861	3.973	1,076,479	3.9328	0.00%
2024-01-12	0	4.950	4.920	4.950	4.880	4.950	274,000	1,349,370	4.9247	3.941	3.917	3.941	3.885	3.941	344,172	3.9206	1.23%
2024-01-11	0	4.890	4.860	4.950	4.820	4.940	328,000	1,607,940	4.9023	3.893	3.869	3.941	3.837	3.933	412,001	3.9028	0.41%
2024-01-10	0	4.870	4.870	4.950	4.870	5.080	740,000	3,680,940	4.9742	3.877	3.877	3.941	3.877	4.044	929,515	3.9601	-2.21%
2024-01-09	0	4.980	4.950	4.980	4.680	4.980	761,000	3,726,220	4.8965	3.965	3.941	3.965	3.726	3.965	955,893	3.8982	6.64%
2024-01-08	0	4.670	4.670	4.700	4.670	4.830	572,000	2,710,210	4.7381	3.718	3.718	3.742	3.718	3.845	718,490	3.7721	-0.85%
2024-01-05	0	4.710	4.710	4.820	4.710	4.850	531,000	2,537,915	4.7795	3.750	3.750	3.837	3.750	3.861	666,990	3.8050	-2.69%
2024-01-04	0	4.840	4.840	4.880	4.810	5.000	280,000	1,360,278	4.8581	3.853	3.853	3.885	3.829	3.981	351,709	3.8676	-1.22%
2024-01-03	0	4.900	4.900	4.910	4.840	4.920	259,000	1,264,561	4.8825	3.901	3.901	3.909	3.853	3.917	325,330	3.8870	1.03%
2024-01-02	0	4.850	4.830	4.850	4.750	4.860	319,000	1,533,200	4.8063	3.861	3.845	3.861	3.782	3.869	400,696	3.8263	1.68%
2023-12-29	0	4.770	4.770	4.840	4.750	4.870	461,000	2,216,107	4.8072	3.797	3.797	3.853	3.782	3.877	579,063	3.8271	-0.42%
2023-12-28	0	4.790	4.790	4.820	4.660	4.830	469,000	2,230,488	4.7558	3.813	3.813	3.837	3.710	3.845	589,112	3.7862	0.21%
2023-12-27	0	4.780	4.780	4.800	4.720	4.920	714,000	3,461,100	4.8475	3.805	3.805	3.821	3.758	3.917	896,857	3.8591	2.14%
2023-12-22	0	4.680	4.680	4.740	4.650	4.750	121,000	568,950	4.7021	3.726	3.726	3.774	3.702	3.782	151,988	3.7434	-0.43%
2023-12-21	0	4.700	4.670	4.700	4.600	4.750	400,000	1,873,995	4.6850	3.742	3.718	3.742	3.662	3.782	502,441	3.7298	-0.84%
2023-12-20	0	4.740	4.670	4.750	4.640	4.750	266,000	1,252,660	4.7092	3.774	3.718	3.782	3.694	3.782	334,123	3.7491	1.72%
2023-12-19	0	4.660	4.660	4.710	4.610	4.690	202,000	940,920	4.6580	3.710	3.710	3.750	3.670	3.734	253,733	3.7083	2.19%
2023-12-18	0	4.560	4.560	4.620	4.530	4.750	769,000	3,540,725	4.6043	3.630	3.630	3.678	3.606	3.782	965,942	3.6656	-4.60%
2023-12-15	0	4.780	4.690	4.780	4.600	4.800	336,000	1,595,735	4.7492	3.805	3.734	3.805	3.662	3.821	422,050	3.7809	1.92%
2023-12-14	0	4.690	4.690	4.700	4.600	4.820	324,000	1,528,160	4.7165	3.734	3.734	3.742	3.662	3.837	406,977	3.7549	-2.29%
2023-12-13	0	4.800	4.800	4.810	4.700	4.800	746,000	3,553,265	4.7631	3.821	3.821	3.829	3.742	3.821	937,052	3.7920	1.69%
2023-12-12	0	4.720	4.720	4.760	4.540	4.730	708,000	3,307,000	4.6709	3.758	3.758	3.790	3.614	3.766	889,320	3.7186	4.89%
2023-12-11	0	4.500	4.500	4.560	4.380	4.530	283,000	1,260,250	4.4532	3.583	3.583	3.630	3.487	3.606	355,477	3.5452	1.81%
2023-12-08	0	4.420	4.420	4.460	4.400	4.510	766,000	3,398,920	4.4372	3.519	3.519	3.551	3.503	3.590	962,174	3.5325	-1.12%
2023-12-07	0	4.470	4.450	4.490	4.420	4.480	543,000	2,418,930	4.4548	3.559	3.543	3.575	3.519	3.567	682,063	3.5465	0.00%
2023-12-06	0	4.470	4.450	4.470	4.420	4.600	304,000	1,372,680	4.5154	3.559	3.543	3.559	3.519	3.662	381,855	3.5948	-2.83%
2023-12-05	0	4.600	4.580	4.630	4.550	4.700	237,000	1,086,290	4.5835	3.662	3.646	3.686	3.622	3.742	297,696	3.6490	-0.86%
2023-12-04	0	4.640	4.600	4.640	4.410	4.640	839,000	3,835,508	4.5715	3.694	3.662	3.694	3.511	3.694	1,053,869	3.6395	3.11%
2023-12-01	0	4.500	4.490	4.500	4.390	4.550	1,353,000	6,066,662	4.4839	3.583	3.575	3.583	3.495	3.622	1,699,506	3.5697	-0.22%
2023-11-30	0	4.510	4.510	4.600	4.510	4.730	992,764	4,551,866	4.5850	3.590	3.590	3.662	3.590	3.766	1,247,013	3.6502	-2.59%
2023-11-29	0	4.630	4.600	4.630	4.580	4.720	1,065,000	4,921,160	4.6208	3.686	3.662	3.686	3.646	3.758	1,337,748	3.6787	-1.70%
2023-11-28	0	4.710	4.710	4.720	4.590	4.800	714,870	3,359,127	4.6989	3.750	3.750	3.758	3.654	3.821	897,950	3.7409	2.61%
2023-11-27	0	4.590	4.590	4.600	4.520	4.750	436,000	2,005,716	4.6003	3.654	3.654	3.662	3.598	3.782	547,660	3.6623	-2.34%
2023-11-24	0	4.700	4.640	4.700	4.640	4.840	627,000	2,958,644	4.7187	3.742	3.694	3.742	3.694	3.853	787,576	3.7566	1.29%
2023-11-23	0	4.640	4.640	4.690	4.570	4.870	1,141,000	5,372,720	4.7088	3.694	3.694	3.734	3.638	3.877	1,433,212	3.7487	-1.07%
2023-11-22	0	4.690	4.690	4.790	4.690	4.850	419,000	1,999,290	4.7716	3.734	3.734	3.813	3.734	3.861	526,307	3.7987	-3.30%
2023-11-21	0	4.850	4.850	4.880	4.650	4.930	1,002,000	4,834,297	4.8246	3.861	3.861	3.885	3.702	3.925	1,258,614	3.8410	4.75%
2023-11-20	0	4.630	4.630	4.650	4.560	4.660	205,000	951,110	4.6396	3.686	3.686	3.702	3.630	3.710	257,501	3.6936	0.00%
2023-11-17	0	4.630	4.630	4.650	4.510	4.650	244,000	1,120,020	4.5902	3.686	3.686	3.702	3.590	3.702	306,489	3.6544	1.54%
2023-11-16	0	4.560	4.560	4.640	4.520	4.710	271,000	1,238,205	4.5690	3.630	3.630	3.694	3.598	3.750	340,404	3.6375	-3.18%
2023-11-15	0	4.710	4.710	4.750	4.520	4.730	197,000	917,540	4.6576	3.750	3.750	3.782	3.598	3.766	247,452	3.7080	1.73%
2023-11-14	0	4.630	4.600	4.630	4.520	4.640	206,000	946,830	4.5963	3.686	3.662	3.686	3.598	3.694	258,757	3.6591	1.54%
2023-11-13	0	4.560	4.550	4.650	4.540	4.690	159,000	729,800	4.5899	3.630	3.622	3.702	3.614	3.734	199,720	3.6541	-1.94%
2023-11-10	0	4.650	4.650	4.660	4.640	4.750	101,000	472,440	4.6776	3.702	3.702	3.710	3.694	3.782	126,866	3.7239	0.22%
2023-11-09	0	4.640	4.640	4.700	4.580	4.710	191,000	891,580	4.6680	3.694	3.694	3.742	3.646	3.750	239,915	3.7162	-0.22%
2023-11-08	0	4.650	4.650	4.720	4.630	4.850	266,000	1,248,960	4.6953	3.702	3.702	3.758	3.686	3.861	334,123	3.7380	-2.92%
2023-11-07	0	4.790	4.720	4.790	4.710	5.000	359,000	1,728,560	4.8149	3.813	3.758	3.813	3.750	3.981	450,941	3.8332	-2.84%
2023-11-06	0	4.930	4.880	4.930	4.760	4.950	321,000	1,570,770	4.8934	3.925	3.885	3.925	3.790	3.941	403,209	3.8957	3.57%
2023-11-03	0	4.760	4.760	4.850	4.680	4.870	803,000	3,849,600	4.7940	3.790	3.790	3.861	3.726	3.877	1,008,650	3.8166	0.21%
2023-11-02	0	4.750	4.710	4.780	4.610	4.790	177,000	837,909	4.7339	3.782	3.750	3.805	3.670	3.813	222,330	3.7688	2.81%
2023-11-01	0	4.620	4.620	4.670	4.550	4.680	370,000	1,700,000	4.5946	3.678	3.678	3.718	3.622	3.726	464,758	3.6578	0.43%
2023-10-31	0	4.600	4.600	4.640	4.600	4.750	554,000	2,569,040	4.6373	3.662	3.662	3.694	3.662	3.782	695,880	3.6918	-1.92%
2023-10-30	0	4.690	4.680	4.690	4.610	4.750	388,000	1,822,099	4.6961	3.734	3.726	3.734	3.670	3.782	487,368	3.7387	0.64%
2023-10-27	0	4.660	4.660	4.680	4.610	4.760	185,000	871,770	4.7123	3.710	3.710	3.726	3.670	3.790	232,379	3.7515	0.43%
2023-10-26	0	4.640	4.580	4.640	4.530	4.640	245,000	1,119,429	4.5691	3.694	3.646	3.694	3.606	3.694	307,745	3.6375	2.43%
2023-10-25	0	4.530	4.500	4.550	4.420	4.540	304,000	1,369,870	4.5062	3.606	3.583	3.622	3.519	3.614	381,855	3.5874	-0.44%
2023-10-24	0	4.550	4.550	4.560	4.390	4.550	350,000	1,563,794	4.4680	3.622	3.622	3.630	3.495	3.622	439,636	3.5570	2.25%
2023-10-20	0	4.450	4.450	4.490	4.310	4.470	410,000	1,801,079	4.3929	3.543	3.543	3.575	3.431	3.559	515,002	3.4972	2.06%
2023-10-19	0	4.360	4.360	4.400	4.350	4.580	660,000	2,941,150	4.4563	3.471	3.471	3.503	3.463	3.646	829,027	3.5477	-5.22%
2023-10-18	0	4.600	4.600	4.610	4.600	4.730	390,000	1,806,030	4.6308	3.662	3.662	3.670	3.662	3.766	489,880	3.6867	-1.92%
2023-10-17	0	4.690	4.650	4.690	4.610	4.720	527,000	2,459,294	4.6666	3.734	3.702	3.734	3.670	3.758	661,966	3.7151	-0.64%
2023-10-16	0	4.720	4.720	4.740	4.710	4.800	286,000	1,356,580	4.7433	3.758	3.758	3.774	3.750	3.821	359,245	3.7762	-1.46%
2023-10-13	0	4.790	4.790	4.800	4.780	4.820	198,000	950,100	4.7985	3.813	3.813	3.821	3.805	3.837	248,708	3.8201	-0.21%
2023-10-12	0	4.800	4.800	4.870	4.760	4.870	267,000	1,284,353	4.8103	3.821	3.821	3.877	3.790	3.877	335,379	3.8296	0.42%
2023-10-11	0	4.780	4.780	4.860	4.700	4.810	664,000	3,150,346	4.7445	3.805	3.805	3.869	3.742	3.829	834,052	3.7772	1.06%
2023-10-10	0	4.730	4.700	4.730	4.690	4.860	469,000	2,223,269	4.7404	3.766	3.742	3.766	3.734	3.869	589,112	3.7739	-1.46%
2023-10-09	0	4.800	4.800	4.850	4.790	4.870	330,000	1,589,491	4.8166	3.821	3.821	3.861	3.813	3.877	414,514	3.8346	-1.64%
2023-10-06	0	4.880	4.850	4.880	4.840	4.880	329,957	1,602,223	4.8559	3.885	3.861	3.885	3.853	3.885	414,460	3.8658	1.24%
2023-10-05	0	4.820	4.820	4.880	4.800	4.880	185,000	897,380	4.8507	3.837	3.837	3.885	3.821	3.885	232,379	3.8617	-1.03%
2023-10-04	0	4.870	4.870	4.930	4.860	4.940	304,000	1,486,510	4.8898	3.877	3.877	3.925	3.869	3.933	381,855	3.8929	-1.62%
2023-10-03	0	4.950	4.940	4.960	4.920	5.020	145,000	718,300	4.9538	3.941	3.933	3.949	3.917	3.996	182,135	3.9438	-2.75%
2023-09-29	0	5.090	5.040	5.090	4.950	5.120	516,000	2,602,470	5.0435	4.052	4.012	4.052	3.941	4.076	648,149	4.0152	0.99%
2023-09-28	0	5.040	5.010	5.040	4.970	5.070	767,000	3,836,739	5.0023	4.012	3.989	4.012	3.957	4.036	963,430	3.9824	1.82%
2023-09-27	0	4.950	4.940	4.990	4.850	5.000	742,000	3,666,909	4.9419	3.941	3.933	3.973	3.861	3.981	932,028	3.9343	2.27%
2023-09-26	0	4.840	4.800	4.840	4.800	4.910	493,000	2,384,459	4.8366	3.853	3.821	3.853	3.821	3.909	619,258	3.8505	0.41%
2023-09-25	0	4.820	4.810	4.830	4.780	4.990	1,029,000	4,969,704	4.8296	3.837	3.829	3.845	3.805	3.973	1,292,529	3.8449	-3.60%
2023-09-22	0	5.000	4.990	5.000	4.940	5.070	1,434,000	7,184,120	5.0098	3.981	3.973	3.981	3.933	4.036	1,801,250	3.9884	0.00%
2023-09-21	0	5.000	4.960	5.000	4.950	5.040	266,000	1,327,770	4.9916	3.981	3.949	3.981	3.941	4.012	334,123	3.9739	0.00%
2023-09-20	0	5.000	4.980	5.000	4.980	5.070	1,017,000	5,094,510	5.0094	3.981	3.965	3.981	3.965	4.036	1,277,456	3.9880	0.00%
2023-09-19	0	5.000	4.990	5.000	4.970	5.160	465,000	2,348,659	5.0509	3.981	3.973	3.981	3.957	4.108	584,087	4.0211	-2.91%
2023-09-18	0	5.150	5.130	5.150	5.030	5.180	240,750	1,234,422	5.1274	4.100	4.084	4.100	4.004	4.124	302,407	4.0820	0.19%
2023-09-15	0	5.140	5.140	5.150	5.080	5.260	643,000	3,322,415	5.1671	4.092	4.092	4.100	4.044	4.188	807,673	4.1136	-1.72%
2023-09-14	0	5.230	5.190	5.230	5.170	5.320	504,422	2,628,297	5.2105	4.164	4.132	4.164	4.116	4.235	633,605	4.1482	-0.38%
2023-09-13	0	5.250	5.190	5.250	5.170	5.320	593,621	3,107,150	5.2342	4.180	4.132	4.180	4.116	4.235	745,648	4.1670	-1.69%
2023-09-12	0	5.340	5.260	5.340	5.280	5.400	468,000	2,503,165	5.3486	4.251	4.188	4.251	4.203	4.299	587,856	4.2581	-0.93%
2023-09-11	0	5.390	5.390	5.400	5.280	5.470	703,123	3,788,036	5.3874	4.291	4.291	4.299	4.203	4.355	883,194	4.2890	2.47%
2023-09-07	0	5.260	5.260	5.320	5.150	5.320	493,000	2,594,680	5.2630	4.188	4.188	4.235	4.100	4.235	619,258	4.1900	2.14%
2023-09-06	0	5.300	5.300	5.320	5.080	5.330	1,006,000	5,258,759	5.2274	4.100	4.100	4.115	3.930	4.123	1,300,443	4.0438	3.52%
2023-09-05	0	5.120	5.120	5.140	5.100	5.200	516,386	2,659,632	5.1505	3.961	3.961	3.976	3.945	4.023	667,526	3.9843	-3.58%
2023-09-04	0	5.310	5.240	5.310	5.150	5.310	995,000	5,184,095	5.2101	4.108	4.054	4.108	3.984	4.108	1,286,224	4.0305	2.51%
2023-08-31	0	5.180	5.180	5.210	5.180	5.250	1,210,000	6,292,169	5.2001	4.007	4.007	4.030	4.007	4.061	1,564,152	4.0227	-0.58%
2023-08-30	0	5.210	5.210	5.240	5.200	5.350	367,000	1,924,021	5.2426	4.030	4.030	4.054	4.023	4.139	474,416	4.0556	-2.25%
2023-08-29	0	5.330	5.330	5.360	5.100	5.380	1,165,000	6,129,930	5.2617	4.123	4.123	4.146	3.945	4.162	1,505,981	4.0704	4.51%
2023-08-28	0	5.100	5.040	5.100	4.900	5.160	853,000	4,305,776	5.0478	3.945	3.899	3.945	3.791	3.992	1,102,662	3.9049	4.29%
2023-08-25	0	4.890	4.890	4.930	4.890	5.010	617,000	3,060,184	4.9598	3.783	3.783	3.814	3.783	3.876	797,588	3.8368	-1.81%
2023-08-24	0	4.980	4.980	5.000	4.730	5.070	653,000	3,233,550	4.9518	3.852	3.852	3.868	3.659	3.922	844,125	3.8307	5.73%
2023-08-23	0	4.710	4.710	4.780	4.710	4.790	374,000	1,772,850	4.7402	3.644	3.644	3.698	3.644	3.705	483,465	3.6670	-2.28%
2023-08-22	0	4.820	4.820	4.850	4.730	4.830	572,000	2,723,629	4.7616	3.729	3.729	3.752	3.659	3.736	739,417	3.6835	1.69%
2023-08-21	0	4.740	4.720	4.740	4.730	4.850	210,000	997,860	4.7517	3.667	3.651	3.667	3.659	3.752	271,464	3.6758	-2.27%
2023-08-18	0	4.850	4.820	4.850	4.750	4.920	474,000	2,285,145	4.8210	3.752	3.729	3.752	3.675	3.806	612,734	3.7294	-0.82%
2023-08-17	0	4.890	4.820	4.890	4.750	4.890	764,000	3,683,590	4.8215	3.783	3.729	3.783	3.675	3.783	987,613	3.7298	-1.61%
2023-08-16	0	4.970	4.900	4.990	4.840	4.970	222,000	1,088,490	4.9031	3.845	3.791	3.860	3.744	3.845	286,977	3.7930	1.43%
2023-08-15	0	4.900	4.900	4.950	4.840	4.990	166,000	811,500	4.8886	3.791	3.791	3.829	3.744	3.860	214,586	3.7817	-1.80%
2023-08-14	0	4.990	4.940	4.990	4.790	4.990	793,000	3,857,660	4.8646	3.860	3.821	3.860	3.705	3.860	1,025,101	3.7632	0.60%
2023-08-11	0	4.960	4.930	4.960	4.910	5.110	364,000	1,814,450	4.9848	3.837	3.814	3.837	3.798	3.953	470,538	3.8561	-3.50%
2023-08-10	0	5.140	5.100	5.140	5.080	5.190	320,000	1,638,775	5.1212	3.976	3.945	3.976	3.930	4.015	413,660	3.9616	0.39%
2023-08-09	0	5.120	5.050	5.120	5.010	5.150	832,000	4,249,350	5.1074	3.961	3.907	3.961	3.876	3.984	1,075,516	3.9510	1.99%
2023-08-08	0	5.020	5.020	5.030	5.010	5.190	988,000	5,012,131	5.0730	3.883	3.883	3.891	3.876	4.015	1,277,175	3.9244	-4.20%
2023-08-07	0	5.240	5.150	5.240	5.020	5.400	1,679,000	8,679,680	5.1696	4.054	3.984	4.054	3.883	4.177	2,170,422	3.9991	-3.85%
2023-08-04	0	5.450	5.410	5.450	5.360	5.610	1,066,000	5,823,970	5.4634	4.216	4.185	4.216	4.146	4.340	1,378,005	4.2264	-1.27%
2023-08-03	0	5.520	5.510	5.520	5.520	5.850	807,000	4,534,210	5.6186	4.270	4.262	4.270	4.270	4.525	1,043,199	4.3464	-3.50%
2023-08-02	0	5.720	5.720	5.750	5.610	5.840	1,162,000	6,678,940	5.7478	4.425	4.425	4.448	4.340	4.518	1,502,103	4.4464	0.18%
2023-08-01	0	5.710	5.660	5.710	5.550	5.750	864,000	4,874,371	5.6416	4.417	4.378	4.417	4.293	4.448	1,116,882	4.3643	0.18%
2023-07-31	0	5.700	5.680	5.700	5.550	5.700	929,000	5,250,467	5.6517	4.409	4.394	4.409	4.293	4.409	1,200,907	4.3721	2.70%
2023-07-28	0	5.550	5.530	5.550	5.460	5.690	685,000	3,816,800	5.5720	4.293	4.278	4.293	4.224	4.402	885,491	4.3104	-1.77%
2023-07-27	0	5.650	5.600	5.650	5.560	5.740	521,000	2,931,774	5.6272	4.371	4.332	4.371	4.301	4.440	673,490	4.3531	0.18%
2023-07-26	0	5.640	5.600	5.640	5.500	5.670	671,000	3,735,320	5.5668	4.363	4.332	4.363	4.255	4.386	867,393	4.3064	0.71%
2023-07-25	0	5.600	5.560	5.600	5.490	5.660	583,000	3,250,370	5.5752	4.332	4.301	4.332	4.247	4.378	753,637	4.3129	1.63%
2023-07-24	0	5.510	5.500	5.510	5.350	5.550	722,000	3,964,720	5.4913	4.262	4.255	4.262	4.139	4.293	933,320	4.2480	2.99%
2023-07-21	0	5.350	5.350	5.390	5.300	5.430	345,000	1,846,691	5.3527	4.139	4.139	4.170	4.100	4.201	445,977	4.1408	-0.74%
2023-07-20	0	5.390	5.380	5.390	5.250	5.490	1,221,834	6,594,935	5.3976	4.170	4.162	4.170	4.061	4.247	1,579,449	4.1755	2.08%
2023-07-19	0	5.280	5.170	5.280	5.170	5.320	801,817	4,188,791	5.2241	4.085	3.999	4.085	3.999	4.115	1,036,499	4.0413	0.76%
2023-07-18	0	5.240	5.240	5.280	5.120	5.330	1,088,000	5,666,955	5.2086	4.054	4.054	4.085	3.961	4.123	1,406,444	4.0293	2.34%
2023-07-14	0	5.120	5.110	5.120	5.070	5.150	176,000	900,680	5.1175	3.961	3.953	3.961	3.922	3.984	227,513	3.9588	-0.19%
2023-07-13	0	5.130	5.130	5.140	5.050	5.180	201,000	1,032,410	5.1364	3.968	3.968	3.976	3.907	4.007	259,830	3.9734	1.58%
2023-07-12	0	5.050	5.020	5.050	5.010	5.120	381,000	1,923,955	5.0498	3.907	3.883	3.907	3.876	3.961	492,514	3.9064	-1.17%
2023-07-11	0	5.110	5.110	5.150	5.020	5.260	520,069	2,683,568	5.1600	3.953	3.953	3.984	3.883	4.069	672,287	3.9917	2.61%
2023-07-10	0	4.980	4.980	5.030	4.950	5.190	821,000	4,141,710	5.0447	3.852	3.852	3.891	3.829	4.015	1,061,296	3.9025	-4.05%
2023-07-07	0	5.190	5.140	5.190	5.070	5.190	426,000	2,179,854	5.1170	4.015	3.976	4.015	3.922	4.015	550,685	3.9584	1.76%
2023-07-06	0	5.100	5.080	5.110	5.090	5.210	818,000	4,197,260	5.1311	3.945	3.930	3.953	3.938	4.030	1,057,418	3.9693	-0.78%
2023-07-05	0	5.140	5.140	5.150	5.120	5.300	613,000	3,166,903	5.1662	3.976	3.976	3.984	3.961	4.100	792,417	3.9965	-3.02%
2023-07-04	0	5.300	5.280	5.300	5.190	5.300	551,000	2,891,845	5.2484	4.100	4.085	4.100	4.015	4.100	712,271	4.0600	1.92%
2023-07-03	0	5.200	5.200	5.210	5.100	5.250	731,000	3,773,190	5.1617	4.023	4.023	4.030	3.945	4.061	944,954	3.9930	-1.89%
2023-06-30	0	5.300	5.230	5.300	5.150	5.330	623,300	3,281,838	5.2653	4.100	4.046	4.100	3.984	4.123	805,732	4.0731	0.00%
2023-06-29	0	5.300	5.230	5.300	5.140	5.300	296,000	1,546,100	5.2233	4.100	4.046	4.100	3.976	4.100	382,635	4.0407	0.38%
2023-06-28	0	5.280	5.210	5.280	5.100	5.370	887,000	4,638,550	5.2295	4.085	4.030	4.085	3.945	4.154	1,146,614	4.0454	-1.49%
2023-06-27	0	5.360	5.330	5.360	5.180	5.380	1,118,000	5,923,630	5.2984	4.146	4.123	4.146	4.007	4.162	1,445,224	4.0988	5.30%
2023-06-26	0	5.090	5.080	5.110	5.020	5.210	769,000	3,943,470	5.1280	3.938	3.930	3.953	3.883	4.030	994,077	3.9670	0.79%
2023-06-23	0	5.050	5.010	5.050	5.000	5.100	349,000	1,756,620	5.0333	3.907	3.876	3.907	3.868	3.945	451,148	3.8937	-0.98%
2023-06-21	0	5.100	5.040	5.100	5.020	5.140	511,000	2,592,900	5.0742	3.945	3.899	3.945	3.883	3.976	660,563	3.9253	0.39%
2023-06-20	0	5.080	5.040	5.080	5.030	5.220	987,000	5,038,629	5.1050	3.930	3.899	3.930	3.891	4.038	1,275,882	3.9491	0.59%
2023-06-19	0	5.050	4.950	5.050	4.930	5.050	344,000	1,714,440	4.9838	3.907	3.829	3.907	3.814	3.907	444,684	3.8554	1.81%
2023-06-16	0	4.960	4.960	5.020	4.910	5.060	827,000	4,126,775	4.9901	3.837	3.837	3.883	3.798	3.914	1,069,052	3.8602	2.06%
2023-06-15	0	4.860	4.840	4.860	4.790	4.890	734,000	3,552,884	4.8404	3.760	3.744	3.760	3.705	3.783	948,832	3.7445	0.41%
2023-06-14	0	4.840	4.810	4.840	4.810	4.900	436,000	2,117,470	4.8566	3.744	3.721	3.744	3.721	3.791	563,612	3.7570	-0.21%
2023-06-13	0	4.850	4.850	4.900	4.810	5.000	705,000	3,430,720	4.8663	3.752	3.752	3.791	3.721	3.868	911,345	3.7645	-0.21%
2023-06-12	0	4.860	4.860	4.910	4.820	5.050	360,000	1,760,530	4.8904	3.760	3.760	3.798	3.729	3.907	465,367	3.7831	-2.99%
2023-06-09	0	5.010	5.010	5.030	4.800	5.050	1,496,000	7,440,770	4.9738	3.876	3.876	3.891	3.713	3.907	1,933,860	3.8476	4.81%
2023-06-08	0	4.780	4.730	4.780	4.680	4.820	735,000	3,500,020	4.7619	3.698	3.659	3.698	3.620	3.729	950,125	3.6837	0.84%
2023-06-07	0	5.040	4.970	5.040	4.900	5.120	1,872,000	9,351,300	4.9954	3.667	3.616	3.667	3.565	3.725	2,573,070	3.6343	0.40%
2023-06-06	0	5.020	5.020	5.040	4.970	5.200	531,000	2,670,350	5.0289	3.652	3.652	3.667	3.616	3.783	729,861	3.6587	-2.14%
2023-06-05	0	5.130	5.090	5.150	4.960	5.280	968,000	4,954,980	5.1188	3.732	3.703	3.747	3.609	3.841	1,330,519	3.7241	2.60%
2023-06-02	0	5.000	4.950	5.000	4.720	5.040	1,104,000	5,468,520	4.9534	3.638	3.601	3.638	3.434	3.667	1,517,451	3.6038	4.38%
2023-06-01	0	4.790	4.760	4.800	4.730	4.900	906,000	4,331,910	4.7814	3.485	3.463	3.492	3.441	3.565	1,245,300	3.4786	0.00%
2023-05-31	0	4.790	4.750	4.790	4.600	4.950	4,837,000	23,142,970	4.7846	3.485	3.456	3.485	3.347	3.601	6,648,471	3.4809	0.21%
2023-05-30	0	4.780	4.780	4.800	4.710	4.950	639,000	3,079,303	4.8189	3.478	3.478	3.492	3.427	3.601	878,307	3.5060	-3.04%
2023-05-29	0	4.930	4.830	4.950	4.840	5.050	1,086,000	5,370,484	4.9452	3.587	3.514	3.601	3.521	3.674	1,492,710	3.5978	2.49%
2023-05-25	0	4.810	4.810	4.820	4.740	4.970	765,000	3,679,972	4.8104	3.499	3.499	3.507	3.449	3.616	1,051,495	3.4998	-3.22%
2023-05-24	0	4.970	4.890	4.970	4.800	5.040	962,000	4,724,081	4.9107	3.616	3.558	3.616	3.492	3.667	1,322,272	3.5727	0.00%
2023-05-23	0	4.970	4.930	5.000	4.850	5.080	826,000	4,101,032	4.9649	3.616	3.587	3.638	3.529	3.696	1,135,339	3.6122	-0.60%
2023-05-22	0	5.000	4.930	5.000	4.860	5.050	730,000	3,616,525	4.9541	3.638	3.587	3.638	3.536	3.674	1,003,387	3.6043	0.81%
2023-05-19	0	4.960	4.940	4.970	4.870	5.140	2,590,000	12,777,810	4.9335	3.609	3.594	3.616	3.543	3.740	3,559,963	3.5893	-4.98%
2023-05-18	0	5.220	5.180	5.220	5.100	5.220	483,000	2,509,360	5.1954	3.798	3.769	3.798	3.710	3.798	663,885	3.7798	2.76%
2023-05-17	0	5.080	5.050	5.080	5.030	5.130	634,019	3,230,987	5.0960	3.696	3.674	3.696	3.660	3.732	871,461	3.7076	0.00%
2023-05-16	0	5.080	5.060	5.080	5.040	5.150	623,000	3,167,465	5.0842	3.696	3.681	3.696	3.667	3.747	856,315	3.6989	-0.39%
2023-05-15	0	5.100	5.060	5.110	4.930	5.180	954,000	4,820,642	5.0531	3.710	3.681	3.718	3.587	3.769	1,311,276	3.6763	-1.16%
2023-05-12	0	5.160	5.120	5.160	5.130	5.450	1,178,000	6,172,000	5.2394	3.754	3.725	3.754	3.732	3.965	1,619,164	3.8118	0.19%
2023-05-11	0	5.150	5.120	5.150	5.060	5.170	645,000	3,294,190	5.1073	3.747	3.725	3.747	3.681	3.761	886,554	3.7157	1.18%
2023-05-10	0	5.090	5.060	5.090	5.070	5.190	472,000	2,408,360	5.1025	3.703	3.681	3.703	3.689	3.776	648,765	3.7122	-0.20%
2023-05-09	0	5.100	5.070	5.100	5.050	5.350	1,257,000	6,472,460	5.1491	3.710	3.689	3.710	3.674	3.892	1,727,750	3.7462	-3.59%
2023-05-08	0	5.290	5.250	5.290	5.090	5.420	2,008,500	10,492,366	5.2240	3.849	3.820	3.849	3.703	3.943	2,760,689	3.8006	1.54%
2023-05-05	0	5.210	5.210	5.240	5.140	5.650	2,223,320	11,771,150	5.2944	3.790	3.790	3.812	3.740	4.111	3,055,960	3.8519	-6.13%
2023-05-04	0	5.550	5.510	5.550	5.230	5.680	3,029,050	16,583,108	5.4747	4.038	4.009	4.038	3.805	4.132	4,163,438	3.9830	5.31%
2023-05-03	0	5.270	5.220	5.270	5.120	5.370	1,355,000	7,147,010	5.2745	3.834	3.798	3.834	3.725	3.907	1,862,452	3.8374	1.35%
2023-05-02	0	5.200	5.190	5.200	5.080	5.250	596,000	3,087,940	5.1811	3.783	3.776	3.783	3.696	3.820	819,204	3.7694	2.16%
2023-04-28	0	5.090	5.090	5.150	4.990	5.240	2,229,600	11,439,780	5.1309	3.703	3.703	3.747	3.630	3.812	3,064,592	3.7329	2.21%
2023-04-27	0	4.980	4.930	4.980	4.760	5.070	913,000	4,504,400	4.9336	3.623	3.587	3.623	3.463	3.689	1,254,921	3.5894	2.68%
2023-04-26	0	4.850	4.840	4.850	4.780	4.850	251,000	1,207,120	4.8092	3.529	3.521	3.529	3.478	3.529	345,000	3.4989	0.41%
2023-04-25	0	4.830	4.800	4.830	4.780	4.890	341,000	1,638,710	4.8056	3.514	3.492	3.514	3.478	3.558	468,706	3.4962	-0.82%
2023-04-24	0	4.870	4.820	4.870	4.600	4.900	374,000	1,807,890	4.8339	3.543	3.507	3.543	3.347	3.565	514,064	3.5169	1.46%
2023-04-21	0	4.800	4.790	4.800	4.750	4.930	831,000	4,034,330	4.8548	3.492	3.485	3.492	3.456	3.587	1,142,212	3.5320	-0.21%
2023-04-20	0	4.810	4.810	4.900	4.780	4.920	683,000	3,315,300	4.8540	3.499	3.499	3.565	3.478	3.579	938,786	3.5315	-2.04%
2023-04-19	0	4.910	4.870	4.910	4.850	5.000	255,000	1,250,699	4.9047	3.572	3.543	3.572	3.529	3.638	350,498	3.5683	-0.81%
2023-04-18	0	4.950	4.950	4.960	4.830	4.980	1,461,929	7,159,794	4.8975	3.601	3.601	3.609	3.514	3.623	2,009,426	3.5631	0.61%
2023-04-17	0	4.920	4.900	4.920	4.800	4.930	538,000	2,618,520	4.8671	3.579	3.565	3.579	3.492	3.587	739,483	3.5410	0.61%
2023-04-14	0	4.890	4.850	4.890	4.770	5.090	1,316,300	6,504,413	4.9414	3.558	3.529	3.558	3.470	3.703	1,809,258	3.5951	-1.61%
2023-04-13	0	4.970	4.920	4.970	4.840	5.040	659,000	3,256,709	4.9419	3.616	3.579	3.616	3.521	3.667	905,797	3.5954	1.22%
2023-04-12	0	4.910	4.880	4.910	4.870	5.060	713,000	3,543,160	4.9694	3.572	3.550	3.572	3.543	3.681	980,021	3.6154	-0.41%
2023-04-11	0	4.930	4.880	4.930	4.750	4.930	1,081,000	5,254,240	4.8605	3.587	3.550	3.587	3.456	3.587	1,485,838	3.5362	4.23%
2023-04-06	0	4.730	4.670	4.730	4.550	4.770	380,000	1,780,379	4.6852	3.441	3.398	3.441	3.310	3.470	522,311	3.4087	0.00%
2023-04-04	0	4.730	4.640	4.730	4.620	4.760	696,000	3,269,783	4.6980	3.441	3.376	3.441	3.361	3.463	956,654	3.4179	2.83%
2023-04-03	0	4.600	4.570	4.600	4.550	4.790	850,000	3,914,310	4.6051	3.347	3.325	3.347	3.310	3.485	1,168,328	3.3504	-3.97%
2023-03-31	0	4.790	4.700	4.790	4.680	4.890	976,000	4,685,089	4.8003	3.485	3.419	3.485	3.405	3.558	1,341,515	3.4924	3.01%
2023-03-30	0	4.650	4.610	4.650	4.580	4.780	1,036,000	4,824,312	4.6567	3.383	3.354	3.383	3.332	3.478	1,423,985	3.3879	-3.13%
2023-03-29	0	4.800	4.790	4.800	4.780	4.940	1,153,000	5,595,517	4.8530	3.492	3.485	3.492	3.478	3.594	1,584,802	3.5307	-0.41%
2023-03-28	0	4.820	4.820	4.870	4.610	4.970	1,584,000	7,672,476	4.8437	3.507	3.507	3.543	3.354	3.616	2,177,213	3.5240	4.33%
2023-03-27	0	4.620	4.620	4.640	4.450	4.760	1,944,475	8,966,502	4.6113	3.361	3.361	3.376	3.238	3.463	2,672,687	3.3549	2.44%
2023-03-24	0	4.510	4.510	4.520	4.440	4.600	1,253,665	5,660,972	4.5155	3.281	3.281	3.288	3.230	3.347	1,723,166	3.2852	3.44%
2023-03-23	0	4.360	4.340	4.360	4.140	4.550	1,484,000	6,494,173	4.3761	3.172	3.158	3.172	3.012	3.310	2,039,762	3.1838	3.81%
2023-03-22	0	4.200	4.170	4.220	4.160	4.230	270,002	1,131,388	4.1903	3.056	3.034	3.070	3.027	3.077	371,119	3.0486	0.24%
2023-03-21	0	4.190	4.150	4.190	4.120	4.310	351,000	1,467,150	4.1799	3.048	3.019	3.048	2.997	3.136	482,451	3.0410	-2.10%
2023-03-20	0	4.280	4.240	4.280	4.200	4.500	211,002	899,840	4.2646	3.114	3.085	3.114	3.056	3.274	290,023	3.1027	-1.83%
2023-03-17	0	4.360	4.360	4.440	4.350	4.440	274,998	1,206,426	4.3870	3.172	3.172	3.230	3.165	3.230	377,986	3.1917	0.00%
2023-03-16	0	4.360	4.260	4.370	4.250	4.360	234,998	1,007,441	4.2870	3.172	3.099	3.179	3.092	3.172	323,005	3.1190	0.93%
2023-03-15	0	4.320	4.320	4.370	4.320	4.420	349,002	1,524,938	4.3694	3.143	3.143	3.179	3.143	3.216	479,704	3.1789	1.65%
2023-03-14	0	4.250	4.160	4.250	4.110	4.300	632,000	2,662,240	4.2124	3.092	3.027	3.092	2.990	3.128	868,686	3.0647	-2.07%
2023-03-13	0	4.340	4.340	4.370	4.290	4.430	386,000	1,674,610	4.3384	3.158	3.158	3.179	3.121	3.223	530,558	3.1563	-1.14%
2023-03-10	0	4.390	4.390	4.470	4.360	4.480	334,000	1,477,590	4.4239	3.194	3.194	3.252	3.172	3.259	459,084	3.2186	-1.13%
2023-03-09	0	4.440	4.400	4.440	4.410	4.530	328,000	1,465,330	4.4675	3.230	3.201	3.230	3.208	3.296	450,837	3.2502	-1.99%
2023-03-08	0	4.530	4.480	4.550	4.500	4.570	263,998	1,191,920	4.5149	3.296	3.259	3.310	3.274	3.325	362,866	3.2847	-0.22%
2023-03-07	0	4.540	4.510	4.540	4.490	4.620	653,000	2,962,940	4.5374	3.303	3.281	3.303	3.267	3.361	897,550	3.3011	-1.52%
2023-03-06	0	4.610	4.540	4.620	4.490	4.640	380,000	1,732,210	4.5584	3.354	3.303	3.361	3.267	3.376	522,311	3.3164	0.22%
2023-03-03	0	4.600	4.590	4.600	4.530	4.710	275,000	1,257,019	4.5710	3.347	3.339	3.347	3.296	3.427	377,988	3.3255	0.00%
2023-03-02	0	4.600	4.530	4.600	4.500	4.710	200,998	917,990	4.5672	3.347	3.296	3.347	3.274	3.427	276,272	3.3228	0.00%
2023-03-01	0	4.600	4.580	4.600	4.450	4.610	415,000	1,890,960	4.5565	3.347	3.332	3.347	3.238	3.354	570,419	3.3150	3.37%
2023-02-28	0	4.450	4.450	4.500	4.450	4.720	168,000	762,300	4.5375	3.238	3.238	3.274	3.238	3.434	230,916	3.3012	-2.63%
2023-02-27	0	4.570	4.530	4.630	4.510	4.670	719,998	3,315,873	4.6054	3.325	3.296	3.368	3.281	3.398	989,639	3.3506	0.22%
2023-02-24	0	4.560	4.560	4.590	4.510	4.690	874,000	4,011,800	4.5902	3.318	3.318	3.339	3.281	3.412	1,201,316	3.3395	-3.59%
2023-02-23	0	4.730	4.730	4.770	4.700	4.800	438,000	2,079,650	4.7481	3.441	3.441	3.470	3.419	3.492	602,032	3.4544	0.00%
2023-02-22	0	4.730	4.670	4.730	4.670	4.770	322,000	1,518,440	4.7157	3.441	3.398	3.441	3.398	3.470	442,590	3.4308	-1.46%
2023-02-21	0	4.800	4.800	4.850	4.720	4.930	555,998	2,707,051	4.8688	3.492	3.492	3.529	3.434	3.587	764,221	3.5422	0.00%
2023-02-20	0	4.800	4.800	4.860	4.730	4.870	1,286,996	6,161,846	4.7878	3.492	3.492	3.536	3.441	3.543	1,768,980	3.4833	0.00%
2023-02-17	0	4.800	4.800	4.890	4.470	4.930	2,768,998	13,319,890	4.8104	3.492	3.492	3.558	3.252	3.587	3,805,996	3.4997	6.67%
2023-02-16	0	4.500	4.500	4.560	4.490	4.670	848,000	3,878,070	4.5732	3.274	3.274	3.318	3.267	3.398	1,165,579	3.3272	-2.17%
2023-02-15	0	4.600	4.600	4.630	4.560	4.700	453,002	2,098,687	4.6328	3.347	3.347	3.368	3.318	3.419	622,653	3.3706	-2.13%
2023-02-14	0	4.700	4.680	4.700	4.640	4.840	756,002	3,543,829	4.6876	3.419	3.405	3.419	3.376	3.521	1,039,127	3.4104	-2.08%
2023-02-13	0	4.800	4.800	4.820	4.770	4.930	1,072,998	5,165,670	4.8142	3.492	3.492	3.507	3.470	3.587	1,474,839	3.5025	-1.64%
2023-02-10	0	4.880	4.860	4.880	4.770	4.950	2,772,002	13,420,980	4.8416	3.550	3.536	3.550	3.470	3.601	3,810,125	3.5225	0.21%
2023-02-09	0	4.870	4.870	4.950	4.740	4.990	4,448,000	21,738,640	4.8873	3.543	3.543	3.601	3.449	3.630	6,113,789	3.5557	2.96%
2023-02-08	0	4.730	4.710	4.730	4.420	4.780	2,516,000	11,786,030	4.6844	3.441	3.427	3.441	3.216	3.478	3,458,249	3.4081	7.26%
2023-02-07	0	4.410	4.360	4.410	4.360	4.540	1,463,000	6,497,490	4.4412	3.208	3.172	3.208	3.172	3.303	2,010,898	3.2311	-0.23%
2023-02-06	0	4.420	4.420	4.460	4.390	4.620	916,000	4,141,960	4.5218	3.216	3.216	3.245	3.194	3.361	1,259,045	3.2898	-3.49%
2023-02-03	0	4.580	4.570	4.580	4.260	4.580	2,384,000	10,544,580	4.4231	3.332	3.325	3.332	3.099	3.332	3,276,815	3.2179	6.02%
2023-02-02	0	4.320	4.280	4.320	4.230	4.360	475,000	2,043,340	4.3018	3.143	3.114	3.143	3.077	3.172	652,889	3.1297	2.13%
2023-02-01	0	4.230	4.230	4.240	4.170	4.250	670,000	2,814,110	4.2002	3.077	3.077	3.085	3.034	3.092	920,917	3.0558	2.42%
2023-01-31	0	4.130	4.100	4.140	4.070	4.280	494,000	2,039,960	4.1295	3.005	2.983	3.012	2.961	3.114	679,004	3.0043	-3.73%
2023-01-30	0	4.290	4.220	4.290	4.220	4.350	325,002	1,387,738	4.2699	3.121	3.070	3.121	3.070	3.165	446,716	3.1065	-0.23%
2023-01-27	0	4.300	4.290	4.300	4.270	4.400	440,002	1,895,903	4.3089	3.128	3.121	3.128	3.107	3.201	604,784	3.1348	0.00%
2023-01-26	0	4.300	4.300	4.340	4.150	4.400	501,302	2,152,128	4.2931	3.128	3.128	3.158	3.019	3.201	689,041	3.1234	2.14%
2023-01-20	0	4.210	4.210	4.260	4.080	4.280	1,117,891	4,694,833	4.1997	3.063	3.063	3.099	2.968	3.114	1,536,544	3.0554	1.94%
2023-01-19	0	4.130	4.060	4.130	4.020	4.130	267,998	1,089,341	4.0647	3.005	2.954	3.005	2.925	3.005	368,364	2.9572	0.73%
2023-01-18	0	4.100	4.040	4.150	4.060	4.150	433,000	1,780,710	4.1125	2.983	2.939	3.019	2.954	3.019	595,160	2.9920	0.49%
2023-01-17	0	4.080	4.070	4.080	4.040	4.100	344,002	1,396,088	4.0584	2.968	2.961	2.968	2.939	2.983	472,832	2.9526	-0.49%
2023-01-16	0	4.100	4.110	4.120	4.080	4.300	651,002	2,729,608	4.1929	2.983	2.990	2.997	2.968	3.128	894,804	3.0505	-2.38%
2023-01-13	0	4.200	4.160	4.200	4.120	4.210	525,000	2,190,940	4.1732	3.056	3.027	3.056	2.997	3.063	721,614	3.0362	2.69%
2023-01-12	0	4.090	4.060	4.100	4.010	4.190	433,000	1,760,610	4.0661	2.976	2.954	2.983	2.917	3.048	595,160	2.9582	-2.39%
2023-01-11	0	4.190	4.130	4.190	4.150	4.300	914,000	3,901,969	4.2691	3.048	3.005	3.048	3.019	3.128	1,256,296	3.1059	0.48%
2023-01-10	0	4.170	4.140	4.170	4.070	4.250	538,302	2,220,949	4.1258	3.034	3.012	3.034	2.961	3.092	739,898	3.0017	-0.24%
2023-01-09	0	4.180	4.160	4.180	4.130	4.200	451,000	1,880,589	4.1698	3.041	3.027	3.041	3.005	3.056	619,901	3.0337	0.48%
2023-01-06	0	4.160	4.160	4.220	4.100	4.250	598,000	2,509,820	4.1970	3.027	3.027	3.070	2.983	3.092	821,953	3.0535	0.24%
2023-01-05	0	4.150	4.150	4.180	4.090	4.250	491,000	2,033,180	4.1409	3.019	3.019	3.041	2.976	3.092	674,881	3.0126	-0.24%
2023-01-04	0	4.160	4.150	4.160	4.100	4.250	732,000	3,057,959	4.1775	3.027	3.019	3.027	2.983	3.092	1,006,136	3.0393	1.46%
2023-01-03	0	4.100	4.100	4.120	3.950	4.110	777,823	3,141,985	4.0395	2.983	2.983	2.997	2.874	2.990	1,069,120	2.9389	1.23%
2022-12-30	0	4.050	4.030	4.050	3.980	4.100	1,255,000	5,063,029	4.0343	2.947	2.932	2.947	2.896	2.983	1,725,001	2.9351	2.79%
2022-12-29	0	3.940	3.950	3.970	3.810	3.980	492,002	1,928,958	3.9206	2.866	2.874	2.888	2.772	2.896	676,258	2.8524	1.81%
2022-12-28	0	3.870	3.860	3.870	3.780	3.950	935,000	3,614,350	3.8656	2.816	2.808	2.816	2.750	2.874	1,285,160	2.8124	2.65%
2022-12-23	0	3.770	3.770	3.800	3.760	3.830	174,000	656,580	3.7734	2.743	2.743	2.765	2.736	2.786	239,164	2.7453	1.34%
2022-12-22	0	3.720	3.710	3.770	3.700	3.800	803,996	3,019,464	3.7556	2.706	2.699	2.743	2.692	2.765	1,105,095	2.7323	0.81%
2022-12-21	0	3.690	3.690	3.720	3.610	3.800	374,000	1,387,123	3.7089	2.685	2.685	2.706	2.626	2.765	514,064	2.6983	1.65%
2022-12-20	0	3.630	3.630	3.650	3.590	3.760	720,000	2,631,440	3.6548	2.641	2.641	2.656	2.612	2.736	989,642	2.6590	-4.47%
2022-12-19	0	3.800	3.780	3.800	3.740	3.900	377,996	1,428,894	3.7802	2.765	2.750	2.765	2.721	2.837	519,557	2.7502	-1.81%
2022-12-16	0	3.870	3.860	3.870	3.850	3.990	1,284,000	5,019,240	3.9091	2.816	2.808	2.816	2.801	2.903	1,764,862	2.8440	-0.77%
2022-12-15	0	3.900	3.850	3.900	3.850	3.930	659,000	2,561,070	3.8863	2.837	2.801	2.837	2.801	2.859	905,797	2.8274	-0.76%
2022-12-14	0	3.930	3.900	3.930	3.900	3.960	249,008	977,671	3.9263	2.859	2.837	2.859	2.837	2.881	342,262	2.8565	0.00%
2022-12-13	0	3.930	3.910	3.930	3.890	4.000	364,006	1,426,810	3.9197	2.859	2.845	2.859	2.830	2.910	500,327	2.8518	-0.76%
2022-12-12	0	3.960	3.900	3.960	3.900	4.100	761,998	3,007,028	3.9462	2.881	2.837	2.881	2.837	2.983	1,047,369	2.8710	-1.49%
2022-12-09	0	4.020	4.020	4.070	3.960	4.090	1,180,998	4,740,177	4.0137	2.925	2.925	2.961	2.881	2.976	1,623,285	2.9201	-1.23%
2022-12-08	0	4.070	4.050	4.080	3.920	4.070	1,442,000	5,790,839	4.0158	2.961	2.947	2.968	2.852	2.961	1,982,033	2.9217	4.36%
2022-12-07	0	3.900	3.900	3.930	3.900	4.100	1,245,000	5,022,780	4.0344	2.837	2.837	2.859	2.837	2.983	1,711,256	2.9351	-0.76%
2022-12-06	0	3.930	3.930	3.990	3.850	4.010	1,577,996	6,169,622	3.9098	2.859	2.859	2.903	2.801	2.917	2,168,960	2.8445	0.00%
2022-12-05	0	3.930	3.910	3.930	3.680	3.940	3,022,346	11,650,491	3.8548	2.859	2.845	2.859	2.677	2.866	4,154,224	2.8045	5.93%
2022-12-02	0	3.710	3.700	3.710	3.410	3.750	2,328,344	8,406,166	3.6104	2.699	2.692	2.699	2.481	2.728	3,200,316	2.6267	9.12%
2022-12-01	0	3.400	3.370	3.400	3.330	3.430	1,314,998	4,431,929	3.3703	2.474	2.452	2.474	2.423	2.495	1,807,469	2.4520	0.89%
2022-11-30	0	3.370	3.330	3.370	3.260	3.390	556,998	1,852,073	3.3251	2.452	2.423	2.452	2.372	2.466	765,595	2.4191	1.81%
2022-11-29	0	3.310	3.260	3.310	3.240	3.400	802,000	2,636,630	3.2876	2.408	2.372	2.408	2.357	2.474	1,102,351	2.3918	-0.60%
2022-11-28	0	3.330	3.320	3.330	3.190	3.400	923,000	3,048,740	3.3031	2.423	2.415	2.423	2.321	2.474	1,268,666	2.4031	0.60%
2022-11-25	0	3.310	3.310	3.330	3.310	3.400	245,000	815,060	3.3268	2.408	2.408	2.423	2.408	2.474	336,753	2.4203	-1.78%
2022-11-24	0	3.370	3.350	3.370	3.290	3.370	410,000	1,367,010	3.3342	2.452	2.437	2.452	2.394	2.452	563,546	2.4257	1.20%
2022-11-23	0	3.330	3.290	3.330	3.270	3.370	418,000	1,387,860	3.3202	2.423	2.394	2.423	2.379	2.452	574,542	2.4156	-0.60%
2022-11-22	0	3.350	3.300	3.350	3.310	3.370	503,996	1,678,576	3.3305	2.437	2.401	2.437	2.408	2.452	692,744	2.4231	-0.59%
2022-11-21	0	3.370	3.370	3.380	3.220	3.440	1,343,996	4,490,511	3.3412	2.452	2.452	2.459	2.343	2.503	1,847,326	2.4308	5.31%
2022-11-18	0	3.200	3.200	3.230	3.190	3.350	827,998	2,696,677	3.2569	2.328	2.328	2.350	2.321	2.437	1,138,086	2.3695	-3.32%
2022-11-17	0	3.310	3.260	3.330	3.260	3.320	917,996	3,015,236	3.2846	2.408	2.372	2.423	2.372	2.415	1,261,788	2.3897	1.22%
2022-11-16	0	3.270	3.250	3.270	3.180	3.370	759,996	2,475,356	3.2571	2.379	2.364	2.379	2.314	2.452	1,044,617	2.3696	-2.68%
2022-11-15	0	3.360	3.360	3.380	3.120	3.380	1,586,988	5,233,179	3.2976	2.445	2.445	2.459	2.270	2.459	2,181,320	2.3991	8.04%
2022-11-14	0	3.110	3.110	3.160	3.030	3.180	1,661,000	5,162,140	3.1079	2.263	2.263	2.299	2.204	2.314	2,283,049	2.2611	2.30%
2022-11-11	0	3.040	3.040	3.050	3.020	3.150	1,838,000	5,606,940	3.0506	2.212	2.212	2.219	2.197	2.292	2,526,336	2.2194	-0.65%
2022-11-10	0	3.060	3.060	3.090	3.050	3.080	448,000	1,373,550	3.0660	2.226	2.226	2.248	2.219	2.241	615,777	2.2306	0.00%
2022-11-09	0	3.060	3.060	3.100	3.020	3.120	390,000	1,198,140	3.0722	2.226	2.226	2.255	2.197	2.270	536,056	2.2351	1.32%
2022-11-08	0	3.020	3.020	3.040	2.990	3.060	513,991	1,549,334	3.0143	2.197	2.197	2.212	2.175	2.226	706,482	2.1930	1.00%
2022-11-07	0	2.990	2.990	3.060	2.980	3.140	2,392,010	7,255,731	3.0333	2.175	2.175	2.226	2.168	2.284	3,287,825	2.2068	-4.17%
2022-11-04	0	3.120	3.120	3.170	3.010	3.180	2,197,000	6,769,150	3.0811	2.270	2.270	2.306	2.190	2.314	3,019,783	2.2416	2.63%
2022-11-03	0	3.040	3.040	3.050	3.030	3.150	267,010	817,589	3.0620	2.212	2.212	2.219	2.204	2.292	367,006	2.2277	-3.80%
2022-11-02	0	3.160	3.140	3.200	3.010	3.190	288,000	904,070	3.1391	2.299	2.284	2.328	2.190	2.321	395,857	2.2838	5.69%
2022-11-01	0	2.990	3.000	3.030	2.950	3.070	403,000	1,211,840	3.0070	2.175	2.183	2.204	2.146	2.234	553,925	2.1877	1.70%
2022-10-31	0	2.940	2.920	2.940	2.920	3.230	281,000	849,910	3.0246	2.139	2.124	2.139	2.124	2.350	386,235	2.2005	-4.85%
2022-10-28	0	3.090	3.080	3.100	3.050	3.290	181,000	562,290	3.1066	2.248	2.241	2.255	2.219	2.394	248,785	2.2601	-3.13%
2022-10-27	0	3.190	3.160	3.200	3.110	3.220	366,000	1,158,560	3.1655	2.321	2.299	2.328	2.263	2.343	503,068	2.3030	0.31%
2022-10-26	0	3.180	3.190	3.210	3.090	3.300	418,000	1,339,570	3.2047	2.314	2.321	2.335	2.248	2.401	574,542	2.3315	-1.24%
2022-10-25	0	3.220	3.220	3.230	3.200	3.300	129,000	418,883	3.2472	2.343	2.343	2.350	2.328	2.401	177,311	2.3624	-1.23%
2022-10-24	0	3.260	3.160	3.260	3.130	3.380	571,000	1,845,030	3.2312	2.372	2.299	2.372	2.277	2.459	784,841	2.3508	-3.55%
2022-10-21	0	3.380	3.360	3.380	3.190	3.380	301,000	989,395	3.2870	2.459	2.445	2.459	2.321	2.459	413,725	2.3914	9.03%
2022-10-20	0	3.100	3.090	3.100	3.080	3.170	4,842,447	15,016,404	3.1010	2.255	2.248	2.255	2.241	2.306	6,655,958	2.2561	-2.52%
2022-10-19	0	3.180	3.150	3.180	3.120	3.250	509,002	1,612,972	3.1689	2.314	2.292	2.314	2.270	2.364	699,625	2.3055	0.63%
2022-10-18	0	3.160	3.130	3.160	3.040	3.190	606,000	1,873,394	3.0914	2.299	2.277	2.299	2.212	2.321	832,949	2.2491	2.27%
2022-10-17	0	3.090	3.080	3.090	3.060	3.180	109,000	337,420	3.0956	2.248	2.241	2.248	2.226	2.314	149,821	2.2522	-0.64%
2022-10-14	0	3.110	3.110	3.120	3.060	3.200	495,000	1,553,430	3.1382	2.263	2.263	2.270	2.226	2.328	680,379	2.2832	1.63%
2022-10-13	0	3.060	3.050	3.060	3.030	3.070	74,000	225,970	3.0536	2.226	2.219	2.226	2.204	2.234	101,713	2.2216	-0.33%
2022-10-12	0	3.070	3.070	3.090	3.000	3.150	442,000	1,350,090	3.0545	2.234	2.234	2.248	2.183	2.292	607,530	2.2223	0.33%
2022-10-11	0	3.060	3.010	3.060	2.950	3.110	651,000	1,955,420	3.0037	2.226	2.190	2.226	2.146	2.263	894,801	2.1853	-0.33%
2022-10-10	0	3.070	3.070	3.120	3.000	3.290	518,000	1,613,340	3.1146	2.234	2.234	2.270	2.183	2.394	711,993	2.2660	-5.25%
2022-10-07	0	3.240	3.240	3.290	3.240	3.330	179,000	585,750	3.2723	2.357	2.357	2.394	2.357	2.423	246,036	2.3807	-2.99%
2022-10-06	0	3.340	3.330	3.400	3.330	3.390	22,000	73,490	3.3405	2.430	2.423	2.474	2.423	2.466	30,239	2.4303	0.30%
2022-10-05	0	3.330	3.330	3.420	3.320	3.460	233,000	780,530	3.3499	2.423	2.423	2.488	2.415	2.517	320,259	2.4372	2.15%
2022-10-03	0	3.260	3.230	3.260	3.260	3.450	143,000	473,800	3.3133	2.372	2.350	2.372	2.372	2.510	196,554	2.4105	-2.98%
2022-09-30	0	3.360	3.330	3.370	3.230	3.380	220,000	729,550	3.3161	2.445	2.423	2.452	2.350	2.459	302,391	2.4126	5.99%
2022-09-29	0	3.170	3.170	3.250	3.170	3.380	277,000	893,780	3.2266	2.306	2.306	2.364	2.306	2.459	380,737	2.3475	-0.94%
2022-09-28	0	3.200	3.190	3.200	3.200	3.400	680,000	2,226,280	3.2739	2.328	2.321	2.328	2.328	2.474	934,662	2.3819	-4.19%
2022-09-27	0	3.340	3.340	3.400	3.270	3.400	108,000	362,320	3.3548	2.430	2.430	2.474	2.379	2.474	148,446	2.4407	0.00%
2022-09-26	0	3.340	3.330	3.400	3.330	3.600	274,000	946,420	3.4541	2.430	2.423	2.474	2.423	2.619	376,614	2.5130	-0.89%
2022-09-23	0	3.370	3.370	3.380	3.370	3.500	136,000	464,900	3.4184	2.452	2.452	2.459	2.452	2.546	186,932	2.4870	-1.75%
2022-09-22	0	3.430	3.420	3.500	3.400	3.500	170,000	586,500	3.4500	2.495	2.488	2.546	2.474	2.546	233,666	2.5100	0.00%
2022-09-21	0	3.430	3.420	3.430	3.420	3.610	369,000	1,286,400	3.4862	2.495	2.488	2.495	2.488	2.626	507,192	2.5363	-4.19%
2022-09-20	0	3.580	3.580	3.630	3.560	3.650	220,000	793,520	3.6069	2.605	2.605	2.641	2.590	2.656	302,391	2.6242	-0.56%
2022-09-19	0	3.600	3.600	3.610	3.550	3.660	175,000	627,311	3.5846	2.619	2.619	2.626	2.583	2.663	240,538	2.6079	-0.55%
2022-09-16	0	3.620	3.600	3.620	3.620	3.790	662,000	2,428,650	3.6687	2.634	2.619	2.634	2.634	2.757	909,921	2.6691	-2.16%
2022-09-15	0	3.700	3.700	3.750	3.700	3.930	253,000	962,886	3.8059	2.692	2.692	2.728	2.692	2.859	347,749	2.7689	0.54%
2022-09-14	0	3.680	3.680	3.840	3.660	3.730	147,000	541,230	3.6818	2.677	2.677	2.794	2.663	2.714	202,052	2.6787	-1.87%
2022-09-13	0	3.750	3.750	3.770	3.710	3.790	208,000	782,320	3.7612	2.728	2.728	2.743	2.699	2.757	285,897	2.7364	-1.32%
2022-09-09	0	3.800	3.780	3.890	3.780	3.840	180,000	686,480	3.8138	2.765	2.750	2.830	2.750	2.794	247,411	2.7747	-0.52%
2022-09-08	0	3.820	3.780	3.820	3.670	3.910	358,000	1,353,150	3.7797	2.779	2.750	2.779	2.670	2.845	492,072	2.7499	-0.26%
2022-09-07	0	3.830	3.830	3.870	3.800	3.890	64,000	246,355	3.8493	2.786	2.786	2.816	2.765	2.830	87,968	2.8005	0.26%
2022-09-06	0	3.820	3.820	3.890	3.810	3.840	41,000	156,570	3.8188	2.779	2.779	2.830	2.772	2.794	56,355	2.7783	1.06%
2022-09-05	0	3.780	3.780	3.810	3.780	3.860	323,000	1,235,010	3.8236	2.750	2.750	2.772	2.750	2.808	443,964	2.7818	-2.07%
2022-09-02	0	3.860	3.850	3.910	3.850	3.900	150,000	580,569	3.8705	2.808	2.801	2.845	2.801	2.837	206,175	2.8159	-1.03%
2022-09-01	0	3.900	3.880	3.900	3.890	4.010	368,000	1,442,500	3.9198	2.837	2.823	2.837	2.830	2.917	505,817	2.8518	-3.23%
2022-08-31	0	4.030	3.970	4.030	3.850	4.050	563,000	2,239,500	3.9778	2.932	2.888	2.932	2.801	2.947	773,845	2.8940	4.68%
2022-08-30	0	3.850	3.850	3.890	3.820	3.900	291,000	1,123,980	3.8625	2.801	2.801	2.830	2.779	2.837	399,980	2.8101	0.26%
2022-08-29	0	3.840	3.840	3.920	3.830	4.030	227,000	884,580	3.8968	2.794	2.794	2.852	2.786	2.932	312,012	2.8351	-3.27%
2022-08-26	0	3.970	3.940	3.980	3.890	4.030	666,000	2,640,950	3.9654	2.888	2.866	2.896	2.830	2.932	915,419	2.8850	2.32%
2022-08-25	0	3.880	3.880	3.930	3.830	3.920	139,842	541,470	3.8720	2.823	2.823	2.859	2.786	2.852	192,213	2.8170	-1.02%
2022-08-24	0	3.920	3.840	3.920	3.810	3.920	212,272	818,199	3.8545	2.852	2.794	2.852	2.772	2.852	291,768	2.8043	2.62%
2022-08-23	0	3.820	3.810	3.820	3.780	3.830	832,000	3,172,370	3.8129	2.779	2.772	2.779	2.750	2.786	1,143,586	2.7741	-0.78%
2022-08-22	0	3.850	3.840	3.870	3.800	3.880	289,000	1,112,340	3.8489	2.801	2.794	2.816	2.765	2.823	397,231	2.8002	1.32%
2022-08-19	0	3.800	3.800	3.860	3.800	3.910	443,000	1,708,680	3.8571	2.765	2.765	2.808	2.765	2.845	608,905	2.8062	-0.78%
2022-08-18	0	3.830	3.820	3.830	3.810	3.870	268,000	1,030,790	3.8462	2.786	2.779	2.786	2.772	2.816	368,367	2.7983	-1.79%
2022-08-17	0	3.900	3.880	3.910	3.860	4.000	491,000	1,913,510	3.8972	2.837	2.823	2.845	2.808	2.910	674,881	2.8353	-1.27%
2022-08-16	0	3.950	3.950	4.000	3.890	4.160	219,000	879,230	4.0147	2.874	2.874	2.910	2.830	3.027	301,016	2.9209	-2.23%
2022-08-15	0	4.040	4.040	4.060	4.040	4.190	156,000	638,110	4.0904	2.939	2.939	2.954	2.939	3.048	214,422	2.9759	-0.98%
2022-08-12	0	4.080	4.080	4.100	3.980	4.150	424,000	1,729,650	4.0794	2.968	2.968	2.983	2.896	3.019	582,789	2.9679	4.08%
2022-08-11	0	3.920	3.910	3.920	3.860	3.980	934,000	3,660,040	3.9187	2.852	2.845	2.852	2.808	2.896	1,283,786	2.8510	1.82%
2022-08-10	0	3.850	3.840	3.850	3.820	3.970	602,000	2,324,160	3.8607	2.801	2.794	2.801	2.779	2.888	827,451	2.8088	-0.77%
2022-08-09	0	3.880	3.880	3.910	3.880	3.950	184,000	717,500	3.8995	2.823	2.823	2.845	2.823	2.874	252,909	2.8370	-1.02%
2022-08-08	0	3.920	3.880	3.920	3.850	3.990	238,000	929,810	3.9068	2.852	2.823	2.852	2.801	2.903	327,132	2.8423	0.77%
2022-08-05	0	3.890	3.890	3.910	3.850	4.020	490,000	1,922,190	3.9228	2.830	2.830	2.845	2.801	2.925	673,506	2.8540	-0.26%
2022-08-04	0	3.900	3.890	3.900	3.850	3.980	330,924	1,292,733	3.9064	2.837	2.830	2.837	2.801	2.896	454,856	2.8421	0.26%
2022-08-03	0	3.890	3.830	3.910	3.750	4.050	1,212,661	4,636,748	3.8236	2.830	2.786	2.845	2.728	2.947	1,666,806	2.7818	-0.26%
2022-08-02	0	3.900	3.900	3.960	3.850	4.080	728,000	2,851,400	3.9168	2.837	2.837	2.881	2.801	2.968	1,000,638	2.8496	-3.47%
2022-08-01	0	4.040	4.040	4.060	4.020	4.300	710,000	2,925,231	4.1200	2.939	2.939	2.954	2.925	3.128	975,897	2.9975	-6.05%
2022-07-29	0	4.300	4.230	4.300	4.210	4.410	403,000	1,712,900	4.2504	3.128	3.077	3.128	3.063	3.208	553,925	3.0923	0.00%
2022-07-28	0	4.300	4.270	4.300	4.250	4.540	1,697,000	7,365,480	4.3403	3.128	3.107	3.128	3.092	3.303	2,332,532	3.1577	-4.44%
2022-07-27	0	4.500	4.460	4.500	4.300	4.600	2,638,000	11,784,395	4.4672	3.274	3.245	3.274	3.128	3.347	3,625,939	3.2500	-2.17%
2022-07-26	0	4.600	4.600	4.610	4.550	8.000	10,842,000	53,689,410	4.9520	3.347	3.347	3.354	3.310	5.820	14,902,361	3.6027	12.20%
2022-07-25	0	4.100	4.100	4.180	4.060	4.190	73,000	301,515	4.1303	2.983	2.983	3.041	2.954	3.048	100,339	3.0050	-1.91%
2022-07-22	0	4.180	4.180	4.200	4.070	4.180	153,000	633,040	4.1375	3.041	3.041	3.056	2.961	3.041	210,299	3.0102	1.70%
2022-07-21	0	4.110	4.060	4.110	4.050	4.180	139,542	575,517	4.1243	2.990	2.954	2.990	2.947	3.041	191,801	3.0006	0.74%
2022-07-20	0	4.080	4.080	4.150	4.050	4.200	197,000	808,780	4.1055	2.968	2.968	3.019	2.947	3.056	270,777	2.9869	1.49%
2022-07-19	0	4.020	4.020	4.050	3.920	4.050	270,146	1,074,012	3.9757	2.925	2.925	2.947	2.852	2.947	371,316	2.8924	1.52%
2022-07-18	0	3.960	3.950	4.010	3.800	4.020	182,998	722,602	3.9487	2.881	2.874	2.917	2.765	2.925	251,531	2.8728	1.28%
2022-07-15	0	3.910	3.910	3.980	3.910	4.050	263,000	1,046,590	3.9794	2.845	2.845	2.896	2.845	2.947	361,494	2.8952	-2.49%
2022-07-14	0	4.010	3.960	4.010	3.930	4.040	199,000	791,850	3.9791	2.917	2.881	2.917	2.859	2.939	273,526	2.8950	2.04%
2022-07-13	0	3.930	3.930	4.040	3.910	4.050	327,400	1,300,250	3.9714	2.859	2.859	2.939	2.845	2.947	450,012	2.8894	-2.48%
2022-07-12	0	4.030	4.000	4.030	3.980	4.130	234,000	949,350	4.0571	2.932	2.910	2.932	2.896	3.005	321,634	2.9516	-1.95%
2022-07-11	0	4.110	4.020	4.110	4.000	4.120	182,000	739,090	4.0609	2.990	2.925	2.990	2.910	2.997	250,160	2.9545	0.98%
2022-07-08	0	4.070	4.030	4.100	3.950	4.070	226,000	909,360	4.0237	2.961	2.932	2.983	2.874	2.961	310,638	2.9274	3.30%
2022-07-07	0	3.940	3.940	4.000	3.900	4.080	192,966	765,727	3.9682	2.866	2.866	2.910	2.837	2.968	265,232	2.8870	-3.43%
2022-07-06	0	4.080	4.030	4.090	3.970	4.170	318,000	1,293,150	4.0665	2.968	2.932	2.976	2.888	3.034	437,092	2.9585	-1.92%
2022-07-05	0	4.160	4.130	4.160	4.160	4.250	357,909	1,503,368	4.2004	3.027	3.005	3.027	3.027	3.092	491,947	3.0560	-0.72%
2022-07-04	0	4.190	4.190	4.200	4.130	4.230	764,000	3,204,200	4.1940	3.048	3.048	3.056	3.005	3.077	1,050,120	3.0513	0.24%
2022-06-30	0	4.180	4.120	4.180	4.110	4.200	157,738	653,160	4.1408	3.041	2.997	3.041	2.990	3.056	216,811	3.0126	1.95%
2022-06-29	0	4.100	4.070	4.110	4.080	4.160	140,000	575,700	4.1121	2.983	2.961	2.990	2.968	3.027	192,430	2.9917	-1.44%
2022-06-28	0	4.160	4.130	4.160	4.140	4.270	218,000	911,230	4.1800	3.027	3.005	3.027	3.012	3.107	299,642	3.0411	-1.42%
2022-06-27	0	4.220	4.180	4.220	4.120	4.260	452,000	1,890,530	4.1826	3.070	3.041	3.070	2.997	3.099	621,275	3.0430	1.93%
2022-06-24	0	4.140	4.090	4.140	4.000	4.140	405,000	1,646,380	4.0651	3.012	2.976	3.012	2.910	3.012	556,674	2.9575	1.47%
2022-06-23	0	4.080	4.040	4.080	4.000	4.150	320,000	1,300,680	4.0646	2.968	2.939	2.968	2.910	3.019	439,841	2.9572	1.49%
2022-06-22	0	4.020	4.020	4.090	4.020	4.110	150,998	611,191	4.0477	2.925	2.925	2.976	2.925	2.990	207,547	2.9448	0.00%
2022-06-21	0	4.020	4.010	4.120	4.010	4.180	347,000	1,413,469	4.0734	2.925	2.917	2.997	2.917	3.041	476,953	2.9635	-2.43%
2022-06-20	0	4.120	4.120	4.160	4.080	4.180	284,000	1,175,559	4.1393	2.997	2.997	3.027	2.968	3.041	390,359	3.0115	2.23%
2022-06-17	0	4.030	4.030	4.070	3.930	4.080	289,000	1,160,050	4.0140	2.932	2.932	2.961	2.859	2.968	397,231	2.9203	2.03%
2022-06-16	0	3.950	3.950	3.980	3.910	4.050	278,000	1,103,950	3.9710	2.874	2.874	2.896	2.845	2.947	382,112	2.8891	0.00%
2022-06-15	0	3.950	3.950	4.010	3.840	4.020	346,000	1,372,550	3.9669	2.874	2.874	2.917	2.794	2.925	475,578	2.8861	3.13%
2022-06-14	0	3.830	3.830	3.880	3.790	3.890	173,000	667,540	3.8586	2.786	2.786	2.823	2.757	2.830	237,789	2.8073	0.26%
2022-06-13	0	3.820	3.820	3.890	3.790	3.920	180,000	696,460	3.8692	2.779	2.779	2.830	2.757	2.852	247,411	2.8150	-1.55%
2022-06-10	0	3.880	3.880	3.900	3.820	3.940	81,000	313,180	3.8664	2.823	2.823	2.837	2.779	2.866	111,335	2.8130	1.84%
2022-06-09	0	3.810	3.810	3.820	3.800	3.900	229,000	877,894	3.8336	2.772	2.772	2.779	2.765	2.837	314,761	2.7891	0.53%
2022-06-08	0	3.790	3.790	3.810	3.770	3.840	264,640	1,008,093	3.8093	2.757	2.757	2.772	2.743	2.794	363,748	2.7714	-0.26%
2022-06-07	0	3.800	3.800	3.820	3.790	3.850	131,000	500,820	3.8231	2.765	2.765	2.779	2.757	2.801	180,060	2.7814	1.33%
2022-06-06	0	3.750	3.750	3.780	3.690	3.860	578,000	2,160,420	3.7378	2.728	2.728	2.750	2.685	2.808	794,463	2.7193	-3.10%
2022-06-02	0	3.870	3.840	3.890	3.790	3.870	164,000	628,644	3.8332	2.816	2.794	2.830	2.757	2.816	225,418	2.7888	0.26%
2022-06-01	0	4.060	4.060	4.090	4.030	4.080	285,000	1,155,570	4.0546	2.808	2.808	2.829	2.788	2.822	412,030	2.8046	-0.25%
2022-05-31	0	4.070	4.070	4.140	3.990	4.150	406,000	1,656,020	4.0789	2.815	2.815	2.864	2.760	2.871	586,963	2.8213	-0.49%
2022-05-30	0	4.090	4.090	4.100	4.050	4.160	145,000	594,809	4.1021	2.829	2.829	2.836	2.801	2.877	209,630	2.8374	0.49%
2022-05-27	0	4.070	4.060	4.070	4.060	4.200	39,000	160,670	4.1197	2.815	2.808	2.815	2.808	2.905	56,383	2.8496	-1.45%
2022-05-26	0	4.130	4.070	4.130	4.070	4.160	240,000	991,590	4.1316	2.857	2.815	2.857	2.815	2.877	346,973	2.8578	1.23%
2022-05-25	0	4.080	3.980	4.080	3.850	4.100	559,000	2,245,280	4.0166	2.822	2.753	2.822	2.663	2.836	808,158	2.7783	5.15%
2022-05-24	0	3.880	3.870	3.950	3.860	4.230	1,035,000	4,157,860	4.0173	2.684	2.677	2.732	2.670	2.926	1,496,321	2.7787	-9.56%
2022-05-23	0	4.290	4.260	4.300	4.210	4.300	304,000	1,298,722	4.2721	2.967	2.947	2.974	2.912	2.974	439,499	2.9550	1.42%
2022-05-20	0	4.230	4.190	4.230	4.160	4.230	354,700	1,491,454	4.2048	2.926	2.898	2.926	2.877	2.926	512,797	2.9085	0.00%
2022-05-19	0	4.230	4.220	4.230	4.170	4.260	321,000	1,354,350	4.2192	2.926	2.919	2.926	2.884	2.947	464,076	2.9184	-1.63%
2022-05-18	0	4.300	4.270	4.300	4.200	4.330	410,000	1,756,526	4.2842	2.974	2.954	2.974	2.905	2.995	592,746	2.9634	-0.69%
2022-05-17	0	4.330	4.300	4.330	4.200	4.350	487,000	2,089,970	4.2915	2.995	2.974	2.995	2.905	3.009	704,066	2.9684	1.64%
2022-05-16	0	4.260	4.250	4.270	4.240	4.350	230,000	986,580	4.2895	2.947	2.940	2.954	2.933	3.009	332,516	2.9670	0.71%
2022-05-13	0	4.230	4.220	4.230	4.230	4.350	631,000	2,685,959	4.2567	2.926	2.919	2.926	2.926	3.009	912,250	2.9443	-1.40%
2022-05-12	0	4.290	4.280	4.300	4.240	4.370	675,000	2,901,089	4.2979	2.967	2.960	2.974	2.933	3.023	975,861	2.9728	-1.38%
2022-05-11	0	4.350	4.340	4.350	4.320	4.420	725,141	3,159,357	4.3569	3.009	3.002	3.009	2.988	3.057	1,048,351	3.0136	-0.91%
2022-05-10	0	4.390	4.360	4.390	4.250	4.390	871,238	3,772,745	4.3303	3.037	3.016	3.037	2.940	3.037	1,259,567	2.9953	-0.68%
2022-05-06	0	4.420	4.380	4.420	4.310	4.460	941,000	4,124,050	4.3826	3.057	3.030	3.057	2.981	3.085	1,360,423	3.0314	-2.00%
2022-05-05	0	4.510	4.510	4.530	4.510	4.740	837,000	3,865,548	4.6183	3.120	3.120	3.133	3.120	3.279	1,210,068	3.1945	-3.63%
2022-05-04	0	4.680	4.630	4.680	4.590	4.700	739,000	3,424,540	4.6340	3.237	3.203	3.237	3.175	3.251	1,068,388	3.2053	0.00%
2022-05-03	0	4.680	4.640	4.680	4.600	4.700	453,178	2,108,544	4.6528	3.237	3.209	3.237	3.182	3.251	655,169	3.2183	1.08%
2022-04-29	0	4.630	4.600	4.630	4.430	4.640	1,011,608	4,587,845	4.5352	3.203	3.182	3.203	3.064	3.209	1,462,503	3.1370	3.35%
2022-04-28	0	4.480	4.440	4.480	4.410	4.490	759,000	3,379,580	4.4527	3.099	3.071	3.099	3.050	3.106	1,097,302	3.0799	-0.22%
2022-04-27	0	4.490	4.450	4.490	4.400	4.500	756,002	3,367,488	4.4543	3.106	3.078	3.106	3.043	3.113	1,092,968	3.0810	-0.22%
2022-04-26	0	4.500	4.460	4.500	4.410	4.500	621,005	2,774,172	4.4672	3.113	3.085	3.113	3.050	3.113	897,800	3.0900	0.67%
2022-04-25	0	4.470	4.460	4.470	4.350	4.520	1,344,000	5,946,418	4.4244	3.092	3.085	3.092	3.009	3.126	1,943,049	3.0604	-1.32%
2022-04-22	0	4.530	4.500	4.530	4.310	4.560	753,003	3,362,343	4.4652	3.133	3.113	3.133	2.981	3.154	1,088,632	3.0886	2.49%
2022-04-21	0	4.420	4.400	4.420	4.370	4.510	1,061,002	4,705,475	4.4349	3.057	3.043	3.057	3.023	3.120	1,533,913	3.0676	0.23%
2022-04-20	0	4.410	4.350	4.410	4.360	4.500	502,002	2,213,128	4.4086	3.050	3.009	3.050	3.016	3.113	725,755	3.0494	-0.90%
2022-04-19	0	4.450	4.440	4.450	4.310	4.460	622,000	2,742,080	4.4085	3.078	3.071	3.078	2.981	3.085	899,238	3.0493	1.37%
2022-04-14	0	4.390	4.380	4.390	4.300	4.450	424,002	1,863,168	4.3942	3.037	3.030	3.037	2.974	3.078	612,988	3.0395	0.69%
2022-04-13	0	4.360	4.360	4.400	4.290	4.480	966,000	4,226,050	4.3748	3.016	3.016	3.043	2.967	3.099	1,396,566	3.0260	1.40%
2022-04-12	0	4.300	4.280	4.300	4.100	4.340	704,007	3,004,382	4.2675	2.974	2.960	2.974	2.836	3.002	1,017,798	2.9518	2.87%
2022-04-11	0	4.180	4.150	4.180	4.030	4.200	842,728	3,466,018	4.1129	2.891	2.871	2.891	2.788	2.905	1,218,349	2.8448	1.46%
2022-04-08	0	4.120	4.020	4.120	3.990	4.120	867,931	3,530,933	4.0682	2.850	2.781	2.850	2.760	2.850	1,254,786	2.8140	0.73%
2022-04-07	0	4.090	4.020	4.090	4.000	4.130	727,166	2,969,753	4.0840	2.829	2.781	2.829	2.767	2.857	1,051,279	2.8249	-0.49%
2022-04-06	0	4.110	4.080	4.150	4.010	4.120	332,000	1,344,490	4.0497	2.843	2.822	2.871	2.774	2.850	479,979	2.8011	1.48%
2022-04-04	0	4.050	4.040	4.090	3.950	4.150	446,000	1,820,610	4.0821	2.801	2.794	2.829	2.732	2.871	644,791	2.8236	2.53%
2022-04-01	0	3.950	3.950	3.960	3.810	3.960	336,000	1,310,160	3.8993	2.732	2.732	2.739	2.635	2.739	485,762	2.6971	3.40%
2022-03-31	0	3.820	3.820	3.860	3.760	3.850	239,000	912,830	3.8194	2.642	2.642	2.670	2.601	2.663	345,527	2.6418	1.60%
2022-03-30	0	3.760	3.760	3.780	3.700	3.810	396,000	1,481,953	3.7423	2.601	2.601	2.615	2.559	2.635	572,505	2.5885	-0.27%
2022-03-29	0	3.770	3.770	3.820	3.750	3.870	264,000	1,001,219	3.7925	2.608	2.608	2.642	2.594	2.677	381,670	2.6233	-1.05%
2022-03-28	0	3.810	3.750	3.810	3.560	3.810	670,000	2,479,450	3.7007	2.635	2.594	2.635	2.462	2.635	968,633	2.5597	1.33%
2022-03-25	0	3.760	3.740	3.760	3.740	3.990	575,000	2,212,840	3.8484	2.601	2.587	2.601	2.587	2.760	831,289	2.6619	-3.09%
2022-03-24	0	3.880	3.860	3.900	3.810	3.920	484,000	1,877,367	3.8789	2.684	2.670	2.698	2.635	2.711	699,729	2.6830	0.78%
2022-03-23	0	3.850	3.820	3.860	3.400	3.850	1,113,000	4,154,480	3.7327	2.663	2.642	2.670	2.352	2.663	1,609,087	2.5819	10.95%
2022-03-22	0	3.470	3.460	3.470	3.450	3.600	1,266,000	4,408,295	3.4821	2.400	2.393	2.400	2.386	2.490	1,830,282	2.4085	-2.25%
2022-03-21	0	3.550	3.480	3.550	3.440	3.550	347,000	1,214,110	3.4989	2.456	2.407	2.456	2.379	2.456	501,665	2.4202	3.50%
2022-03-18	0	3.430	3.420	3.430	3.390	3.520	408,000	1,406,330	3.4469	2.373	2.366	2.373	2.345	2.435	589,854	2.3842	-2.56%
2022-03-17	0	3.520	3.500	3.520	3.260	3.530	679,000	2,346,230	3.4554	2.435	2.421	2.435	2.255	2.442	981,644	2.3901	10.69%
2022-03-16	0	3.180	3.180	3.250	3.100	3.250	510,000	1,616,139	3.1689	2.200	2.200	2.248	2.144	2.248	737,318	2.1919	3.58%
2022-03-15	0	3.070	3.010	3.090	3.000	3.200	1,057,000	3,250,222	3.0749	2.124	2.082	2.137	2.075	2.213	1,528,127	2.1269	-5.54%
2022-03-14	0	3.250	3.250	3.280	3.240	3.440	435,000	1,449,530	3.3323	2.248	2.248	2.269	2.241	2.379	628,889	2.3049	-6.07%
2022-03-11	0	3.460	3.460	3.530	3.420	3.500	159,000	553,130	3.4788	2.393	2.393	2.442	2.366	2.421	229,870	2.4063	-1.42%
2022-03-10	0	3.510	3.420	3.510	3.400	3.540	182,000	629,507	3.4588	2.428	2.366	2.428	2.352	2.449	263,121	2.3925	5.72%
2022-03-09	0	3.320	3.320	3.400	3.310	3.480	611,000	2,036,930	3.3338	2.296	2.296	2.352	2.290	2.407	883,335	2.3060	-2.92%
2022-03-08	0	3.420	3.420	3.430	3.390	3.500	581,000	2,002,780	3.4471	2.366	2.366	2.373	2.345	2.421	839,964	2.3844	-3.39%
2022-03-07	0	3.540	3.470	3.570	3.350	3.550	480,000	1,666,510	3.4719	2.449	2.400	2.469	2.317	2.456	693,946	2.4015	-2.75%
2022-03-04	0	3.640	3.590	3.650	3.590	3.650	199,000	718,030	3.6082	2.518	2.483	2.525	2.483	2.525	287,698	2.4958	0.28%
2022-03-03	0	3.630	3.630	3.690	3.620	3.690	98,000	357,359	3.6465	2.511	2.511	2.552	2.504	2.552	141,681	2.5223	0.55%
2022-03-02	0	3.610	3.610	3.650	3.610	3.670	322,000	1,170,840	3.6361	2.497	2.497	2.525	2.497	2.539	465,522	2.5151	-2.96%
2022-03-01	0	3.720	3.710	3.740	3.640	3.750	183,000	675,970	3.6938	2.573	2.566	2.587	2.518	2.594	264,567	2.5550	0.00%
2022-02-28	0	3.720	3.700	3.730	3.650	3.770	103,000	383,110	3.7195	2.573	2.559	2.580	2.525	2.608	148,909	2.5728	-1.33%
2022-02-25	0	3.770	3.750	3.800	3.700	3.800	122,000	459,660	3.7677	2.608	2.594	2.628	2.559	2.628	176,378	2.6061	2.45%
2022-02-24	0	3.680	3.670	3.750	3.680	3.830	382,000	1,422,640	3.7242	2.545	2.539	2.594	2.545	2.649	552,265	2.5760	-3.16%
2022-02-23	0	3.800	3.800	3.880	3.800	3.890	125,000	478,990	3.8319	2.628	2.628	2.684	2.628	2.691	180,715	2.6505	0.00%
2022-02-22	0	3.800	3.800	3.890	3.800	3.890	487,578	1,867,997	3.8312	2.628	2.628	2.691	2.628	2.691	704,902	2.6500	-2.31%
2022-02-21	0	3.890	3.880	3.950	3.880	4.090	615,000	2,414,560	3.9261	2.691	2.684	2.732	2.684	2.829	889,118	2.7157	-3.95%
2022-02-18	0	4.050	4.050	4.060	4.020	4.090	181,000	735,305	4.0625	2.801	2.801	2.808	2.781	2.829	261,675	2.8100	-0.25%
2022-02-17	0	4.060	4.020	4.060	3.990	4.130	334,900	1,346,493	4.0206	2.808	2.781	2.808	2.760	2.857	484,172	2.7810	-0.49%
2022-02-16	0	4.080	4.050	4.110	4.030	4.120	317,000	1,290,020	4.0695	2.822	2.801	2.843	2.788	2.850	458,293	2.8148	1.24%
2022-02-15	0	4.030	4.030	4.060	4.000	4.140	138,000	559,940	4.0575	2.788	2.788	2.808	2.767	2.864	199,509	2.8066	-0.98%
2022-02-14	0	4.070	4.060	4.120	3.940	4.130	568,000	2,286,150	4.0249	2.815	2.808	2.850	2.725	2.857	821,169	2.7840	2.78%
2022-02-11	0	3.960	3.960	3.980	3.900	4.020	470,000	1,861,550	3.9607	2.739	2.739	2.753	2.698	2.781	679,489	2.7396	-0.50%
2022-02-10	0	3.980	3.900	3.980	3.800	3.980	1,003,000	3,884,710	3.8731	2.753	2.698	2.753	2.628	2.753	1,450,058	2.6790	3.11%
2022-02-09	0	3.860	3.860	3.890	3.860	4.000	172,000	671,795	3.9058	2.670	2.670	2.691	2.670	2.767	248,664	2.7016	-1.03%
2022-02-08	0	3.900	3.900	4.000	3.850	4.050	449,161	1,763,403	3.9260	2.698	2.698	2.767	2.663	2.801	649,361	2.7156	-2.50%
2022-02-07	0	4.000	3.910	4.000	3.830	4.030	286,000	1,122,440	3.9246	2.767	2.705	2.767	2.649	2.788	413,476	2.7146	2.83%
2022-02-04	0	3.890	3.890	3.980	3.820	3.950	266,000	1,030,710	3.8748	2.691	2.691	2.753	2.642	2.732	384,562	2.6802	2.10%
2022-01-31	0	3.810	3.800	3.860	3.780	3.920	171,000	656,780	3.8408	2.635	2.628	2.670	2.615	2.711	247,218	2.6567	-2.31%
2022-01-28	0	3.900	3.860	3.900	3.860	3.940	60,000	233,160	3.8860	2.698	2.670	2.698	2.670	2.725	86,743	2.6879	-0.26%
2022-01-27	0	3.910	3.860	3.940	3.700	3.920	530,000	2,021,210	3.8136	2.705	2.670	2.725	2.559	2.711	766,232	2.6379	4.83%
2022-01-26	0	3.730	3.720	3.750	3.690	3.800	417,871	1,555,312	3.7220	2.580	2.573	2.594	2.552	2.628	604,125	2.5745	0.00%
2022-01-25	0	3.730	3.730	3.750	3.690	3.880	615,000	2,293,880	3.7299	2.580	2.580	2.594	2.552	2.684	889,118	2.5799	-3.37%
2022-01-24	0	3.860	3.840	3.860	3.810	4.050	769,000	2,984,590	3.8811	2.670	2.656	2.670	2.635	2.801	1,111,759	2.6846	-3.98%
2022-01-21	0	4.020	4.010	4.020	3.990	4.220	592,000	2,405,305	4.0630	2.781	2.774	2.781	2.760	2.919	855,867	2.8104	-3.83%
2022-01-20	0	4.180	4.120	4.180	4.070	4.200	226,000	934,810	4.1363	2.891	2.850	2.891	2.815	2.905	326,733	2.8611	1.95%
2022-01-19	0	4.100	4.070	4.100	3.990	4.150	680,000	2,761,370	4.0608	2.836	2.815	2.836	2.760	2.871	983,090	2.8089	0.49%
2022-01-18	0	4.080	4.070	4.120	4.080	4.350	869,000	3,613,920	4.1587	2.822	2.815	2.850	2.822	3.009	1,256,331	2.8766	-6.64%
2022-01-17	0	4.370	4.330	4.370	4.310	4.420	260,053	1,129,614	4.3438	3.023	2.995	3.023	2.981	3.057	375,964	3.0046	1.63%
2022-01-14	0	4.300	4.280	4.300	4.230	4.440	1,184,221	5,082,488	4.2918	2.974	2.960	2.974	2.926	3.071	1,712,053	2.9687	-0.23%
2022-01-13	0	4.310	4.310	4.330	4.250	4.400	331,000	1,429,750	4.3195	2.981	2.981	2.995	2.940	3.043	478,534	2.9878	-2.71%
2022-01-12	0	4.430	4.390	4.440	4.300	4.670	728,000	3,197,910	4.3927	3.064	3.037	3.071	2.974	3.230	1,052,485	3.0384	-2.42%
2022-01-11	0	4.540	4.480	4.540	4.440	4.790	569,000	2,617,720	4.6006	3.140	3.099	3.140	3.071	3.313	822,615	3.1822	-5.22%
2022-01-10	0	4.790	4.750	4.790	4.520	4.800	1,151,879	5,449,254	4.7308	3.313	3.286	3.313	3.126	3.320	1,665,295	3.2722	4.81%
2022-01-07	0	4.570	4.560	4.570	4.500	4.640	563,000	2,575,200	4.5741	3.161	3.154	3.161	3.113	3.209	813,941	3.1639	0.88%
2022-01-06	0	4.530	4.520	4.620	4.420	4.610	741,200	3,362,868	4.5371	3.133	3.126	3.196	3.057	3.189	1,071,568	3.1383	0.22%
2022-01-05	0	4.520	4.470	4.520	4.210	4.620	2,628,000	11,797,450	4.4891	3.126	3.092	3.126	2.912	3.196	3,799,354	3.1051	0.22%
2022-01-04	0	4.510	4.470	4.510	4.430	4.710	912,000	4,130,370	4.5289	3.120	3.092	3.120	3.064	3.258	1,318,497	3.1326	-0.88%
2022-01-03	0	4.550	4.550	4.600	4.400	4.600	1,066,000	4,786,850	4.4905	3.147	3.147	3.182	3.043	3.182	1,541,138	3.1060	3.41%
2021-12-31	0	4.400	4.320	4.420	4.300	4.530	589,000	2,590,287	4.3978	3.043	2.988	3.057	2.974	3.133	851,530	3.0419	1.38%
2021-12-30	0	4.340	4.330	4.340	4.070	4.450	1,056,000	4,469,270	4.2323	3.002	2.995	3.002	2.815	3.078	1,526,681	2.9274	6.63%
2021-12-29	0	4.070	4.020	4.070	3.970	4.120	1,038,000	4,198,790	4.0451	2.815	2.781	2.815	2.746	2.850	1,500,658	2.7980	0.99%
2021-12-28	0	4.030	4.030	4.100	4.020	4.170	985,000	4,036,140	4.0976	2.788	2.788	2.836	2.781	2.884	1,424,035	2.8343	0.50%
2021-12-24	0	4.010	4.000	4.020	3.890	4.020	504,000	2,003,310	3.9748	2.774	2.767	2.781	2.691	2.781	728,643	2.7494	2.04%
2021-12-23	0	3.930	3.920	3.930	3.890	3.950	488,000	1,916,440	3.9271	2.718	2.711	2.718	2.691	2.732	705,512	2.7164	-0.25%
2021-12-22	0	3.940	3.870	3.940	3.830	3.940	371,000	1,446,558	3.8991	2.725	2.677	2.725	2.649	2.725	536,362	2.6970	1.03%
2021-12-21	0	3.900	3.860	3.900	3.800	3.900	511,000	1,966,480	3.8483	2.698	2.670	2.698	2.628	2.698	738,763	2.6619	3.45%
2021-12-20	0	3.770	3.750	3.770	3.650	3.780	581,000	2,171,941	3.7383	2.608	2.594	2.608	2.525	2.615	839,964	2.5858	3.01%
2021-12-17	0	3.660	3.650	3.660	3.660	3.810	1,365,000	5,076,490	3.7190	2.532	2.525	2.532	2.532	2.635	1,973,409	2.5724	-3.43%
2021-12-16	0	3.790	3.750	3.790	3.640	3.790	1,501,000	5,576,540	3.7152	2.622	2.594	2.622	2.518	2.622	2,170,027	2.5698	2.16%
2021-12-15	0	3.710	3.670	3.710	3.640	3.720	992,000	3,649,630	3.6791	2.566	2.539	2.566	2.518	2.573	1,434,155	2.5448	-0.27%
2021-12-14	0	3.720	3.720	3.730	3.630	3.750	1,229,000	4,553,180	3.7048	2.573	2.573	2.580	2.511	2.594	1,776,791	2.5626	-0.53%
2021-12-13	0	3.740	3.720	3.740	3.660	3.830	394,000	1,466,135	3.7212	2.587	2.573	2.587	2.532	2.649	569,614	2.5739	1.08%
2021-12-10	0	3.700	3.680	3.710	3.680	3.800	765,000	2,849,280	3.7245	2.559	2.545	2.566	2.545	2.628	1,105,976	2.5763	-2.63%
2021-12-09	0	3.800	3.750	3.810	3.720	3.800	116,000	437,050	3.7677	2.628	2.594	2.635	2.573	2.628	167,704	2.6061	2.43%
2021-12-08	0	3.710	3.660	3.710	3.580	3.770	1,440,000	5,289,045	3.6729	2.566	2.532	2.566	2.476	2.608	2,081,838	2.5406	-0.27%
2021-12-07	0	3.720	3.720	3.730	3.610	3.760	447,163	1,653,798	3.6984	2.573	2.573	2.580	2.497	2.601	646,473	2.5582	0.54%
2021-12-06	0	3.700	3.690	3.710	3.640	3.730	449,000	1,649,640	3.6740	2.559	2.552	2.566	2.518	2.580	649,129	2.5413	-0.80%
2021-12-03	0	3.730	3.700	3.730	3.650	3.730	256,000	948,740	3.7060	2.580	2.559	2.580	2.525	2.580	370,105	2.5634	0.27%
2021-12-02	0	3.720	3.700	3.720	3.620	3.870	741,000	2,767,832	3.7353	2.573	2.559	2.573	2.504	2.677	1,071,279	2.5837	-3.63%
2021-12-01	0	3.860	3.860	3.910	3.700	4.020	2,161,126	8,352,246	3.8648	2.670	2.670	2.705	2.559	2.781	3,124,385	2.6732	4.32%
2021-11-30	0	3.700	3.700	3.710	3.500	3.700	7,180,000	26,326,605	3.6667	2.559	2.559	2.566	2.421	2.559	10,380,275	2.5362	6.63%
2021-11-29	0	3.470	3.440	3.470	3.430	3.500	1,912,000	6,607,708	3.4559	2.400	2.379	2.400	2.373	2.421	2,764,218	2.3904	0.00%
2021-11-26	0	3.470	3.460	3.470	3.450	3.510	1,962,000	6,820,535	3.4763	2.400	2.393	2.400	2.386	2.428	2,836,504	2.4046	-1.98%
2021-11-25	0	3.540	3.520	3.540	3.490	3.540	1,351,000	4,741,610	3.5097	2.449	2.435	2.449	2.414	2.449	1,953,169	2.4276	0.57%
2021-11-24	0	3.520	3.490	3.530	3.420	3.530	2,188,688	7,625,465	3.4840	2.435	2.414	2.442	2.366	2.442	3,164,232	2.4099	0.57%
2021-11-23	0	3.500	3.480	3.500	3.460	3.540	1,341,000	4,681,460	3.4910	2.421	2.407	2.421	2.393	2.449	1,938,712	2.4147	-0.28%
2021-11-22	0	3.510	3.510	3.530	3.430	3.540	1,849,000	6,430,540	3.4778	2.428	2.428	2.442	2.373	2.449	2,673,138	2.4056	0.86%
2021-11-19	0	3.480	3.480	3.550	3.460	3.550	1,532,865	5,360,719	3.4972	2.407	2.407	2.456	2.393	2.456	2,216,095	2.4190	-1.14%
2021-11-18	0	3.520	3.520	3.530	3.520	3.650	1,831,000	6,513,960	3.5576	2.435	2.435	2.442	2.435	2.525	2,647,115	2.4608	-3.56%
2021-11-17	0	3.650	3.650	3.660	3.550	3.650	1,142,000	4,101,622	3.5916	2.525	2.525	2.532	2.456	2.525	1,651,013	2.4843	0.27%
2021-11-16	0	3.640	3.570	3.640	3.490	3.640	713,000	2,528,330	3.5460	2.518	2.469	2.518	2.414	2.518	1,030,799	2.4528	2.82%
2021-11-15	0	3.540	3.490	3.540	3.390	3.600	1,854,000	6,447,785	3.4778	2.449	2.414	2.449	2.345	2.490	2,680,366	2.4056	-0.28%
2021-11-12	0	3.550	3.510	3.550	3.450	3.680	1,616,000	5,697,900	3.5259	2.456	2.428	2.456	2.386	2.545	2,336,285	2.4389	-2.47%
2021-11-11	0	3.640	3.640	3.660	3.470	3.650	466,000	1,656,620	3.5550	2.518	2.518	2.532	2.400	2.525	673,706	2.4590	4.60%
2021-11-10	0	3.480	3.460	3.480	3.350	3.520	485,000	1,670,590	3.4445	2.407	2.393	2.407	2.317	2.435	701,175	2.3826	2.35%
2021-11-09	0	3.400	3.400	3.450	3.400	3.450	205,000	703,310	3.4308	2.352	2.352	2.386	2.352	2.386	296,373	2.3731	-1.45%
2021-11-08	0	3.450	3.400	3.450	3.370	3.450	63,000	215,460	3.4200	2.386	2.352	2.386	2.331	2.386	91,080	2.3656	2.37%
2021-11-05	0	3.370	3.370	3.390	3.360	3.500	336,000	1,138,110	3.3872	2.331	2.331	2.345	2.324	2.421	485,762	2.3429	-0.59%
2021-11-04	0	3.390	3.390	3.450	3.320	3.390	194,000	651,460	3.3580	2.345	2.345	2.386	2.296	2.345	280,470	2.3227	2.11%
2021-11-03	0	3.320	3.310	3.420	3.310	3.390	238,000	791,954	3.3275	2.296	2.290	2.366	2.290	2.345	344,082	2.3016	-0.30%
2021-11-02	0	3.330	3.330	3.360	3.330	3.430	325,320	1,091,392	3.3548	2.303	2.303	2.324	2.303	2.373	470,322	2.3205	-2.06%
2021-11-01	0	3.400	3.380	3.400	3.330	3.400	180,000	604,840	3.3602	2.352	2.338	2.352	2.303	2.352	260,230	2.3243	1.19%
2021-10-29	0	3.360	3.360	3.410	3.360	3.420	248,000	839,800	3.3863	2.324	2.324	2.359	2.324	2.366	358,539	2.3423	-1.47%
2021-10-28	0	3.410	3.390	3.410	3.360	3.410	310,000	1,047,237	3.3782	2.359	2.345	2.359	2.324	2.359	448,173	2.3367	0.29%
2021-10-27	0	3.400	3.400	3.540	3.390	3.470	431,000	1,470,200	3.4111	2.352	2.352	2.449	2.345	2.400	623,106	2.3595	-2.58%
2021-10-26	0	3.490	3.450	3.500	3.440	3.580	308,000	1,069,138	3.4712	2.414	2.386	2.421	2.379	2.476	445,282	2.4010	0.00%
2021-10-25	0	3.490	3.490	3.540	3.460	3.740	464,000	1,642,710	3.5403	2.414	2.414	2.449	2.393	2.587	670,814	2.4488	-3.06%
2021-10-22	0	3.600	3.550	3.600	3.500	3.640	165,000	593,940	3.5996	2.490	2.456	2.490	2.421	2.518	238,544	2.4899	0.28%
2021-10-21	0	3.590	3.590	3.600	3.380	3.680	3,824,586	13,567,407	3.5474	2.483	2.483	2.490	2.338	2.545	5,529,283	2.4537	1.99%
2021-10-20	0	3.520	3.510	3.520	3.400	3.590	1,024,000	3,568,250	3.4846	2.435	2.428	2.435	2.352	2.483	1,480,418	2.4103	0.28%
2021-10-19	0	3.510	3.450	3.510	3.410	3.510	513,000	1,768,480	3.4473	2.428	2.386	2.428	2.359	2.428	741,655	2.3845	3.85%
2021-10-18	0	3.380	3.370	3.380	3.380	3.530	1,164,000	3,984,890	3.4234	2.338	2.331	2.338	2.338	2.442	1,682,819	2.3680	-2.59%
2021-10-15	0	3.470	3.460	3.470	3.470	3.650	1,327,000	4,664,640	3.5152	2.400	2.393	2.400	2.400	2.525	1,918,471	2.4314	-1.14%
2021-10-12	0	3.510	3.500	3.510	3.480	3.640	663,000	2,340,981	3.5309	2.428	2.421	2.428	2.407	2.518	958,513	2.4423	-2.50%
2021-10-11	0	3.600	3.600	3.670	3.580	3.720	943,000	3,403,350	3.6091	2.490	2.490	2.539	2.476	2.573	1,363,315	2.4964	-3.23%
2021-10-08	0	3.720	3.670	3.730	3.610	3.730	411,000	1,502,540	3.6558	2.573	2.539	2.580	2.497	2.580	594,191	2.5287	3.33%
2021-10-07	0	3.600	3.600	3.610	3.590	3.620	387,000	1,396,540	3.6086	2.490	2.490	2.497	2.483	2.504	559,494	2.4961	2.27%
2021-10-06	0	3.520	3.520	3.570	3.510	3.600	508,517	1,800,054	3.5398	2.435	2.435	2.469	2.428	2.490	735,174	2.4485	-2.49%
2021-10-05	0	3.610	3.620	3.700	3.610	3.690	142,000	517,760	3.6462	2.497	2.504	2.559	2.497	2.552	205,292	2.5221	0.28%
2021-10-04	0	3.600	3.600	3.700	3.500	3.690	289,000	1,035,080	3.5816	2.490	2.490	2.559	2.421	2.552	417,813	2.4774	1.69%
2021-09-30	0	3.540	3.540	3.610	3.520	3.600	493,000	1,751,345	3.5524	2.449	2.449	2.497	2.435	2.490	712,740	2.4572	0.00%
2021-09-29	0	3.540	3.530	3.540	3.520	3.600	715,000	2,546,006	3.5608	2.449	2.442	2.449	2.435	2.490	1,033,690	2.4630	-2.21%
2021-09-28	0	3.620	3.610	3.670	3.590	3.720	527,000	1,913,990	3.6319	2.504	2.497	2.539	2.483	2.573	761,895	2.5121	-0.55%
2021-09-27	0	3.640	3.640	3.680	3.640	3.720	282,000	1,037,410	3.6788	2.518	2.518	2.545	2.518	2.573	407,693	2.5446	-1.62%
2021-09-24	0	3.700	3.700	3.710	3.700	3.770	484,000	1,805,670	3.7307	2.559	2.559	2.566	2.559	2.608	699,729	2.5805	-0.27%
2021-09-23	0	3.710	3.700	3.710	3.700	3.790	843,418	3,148,224	3.7327	2.566	2.559	2.566	2.559	2.622	1,219,347	2.5819	-1.85%
2021-09-21	0	3.780	3.780	3.940	3.630	3.930	1,154,728	4,310,085	3.7326	2.615	2.615	2.725	2.511	2.718	1,669,414	2.5818	2.44%
2021-09-20	0	3.690	3.690	3.760	3.600	3.810	972,000	3,570,020	3.6729	2.552	2.552	2.601	2.490	2.635	1,405,241	2.5405	-3.15%
2021-09-17	0	3.810	3.760	3.820	3.670	3.810	144,600	544,992	3.7690	2.635	2.601	2.642	2.539	2.635	209,051	2.6070	2.14%
2021-09-16	0	3.730	3.730	3.750	3.670	3.810	561,000	2,084,360	3.7154	2.580	2.580	2.594	2.539	2.635	811,049	2.5700	-2.61%
2021-09-15	0	3.830	3.790	3.830	3.750	3.850	524,000	1,995,050	3.8073	2.649	2.622	2.649	2.594	2.663	757,558	2.6335	-0.52%
2021-09-14	0	3.850	3.820	3.860	3.800	4.050	368,000	1,417,300	3.8514	2.663	2.642	2.670	2.628	2.801	532,025	2.6640	0.00%
2021-09-13	0	3.850	3.770	3.850	3.690	3.850	302,000	1,147,585	3.8000	2.663	2.608	2.663	2.552	2.663	436,608	2.6284	2.67%
2021-09-10	0	3.750	3.730	3.770	3.710	3.800	190,000	712,420	3.7496	2.594	2.580	2.608	2.566	2.628	274,687	2.5936	1.90%
2021-09-09	0	3.680	3.680	3.740	3.680	3.810	431,000	1,610,553	3.7368	2.545	2.545	2.587	2.545	2.635	623,106	2.5847	-3.66%
2021-09-08	0	3.820	3.820	3.880	3.770	3.900	479,421	1,836,048	3.8297	2.642	2.642	2.684	2.608	2.698	693,109	2.6490	0.53%
2021-09-07	0	3.900	3.900	3.950	3.850	4.100	294,000	1,161,180	3.9496	2.628	2.628	2.662	2.595	2.763	436,227	2.6619	-1.52%
2021-09-06	0	3.960	3.960	3.980	3.860	3.990	576,000	2,272,618	3.9455	2.669	2.669	2.682	2.601	2.689	854,649	2.6591	5.04%
2021-09-03	0	3.770	3.770	3.800	3.720	3.800	253,000	950,430	3.7566	2.541	2.541	2.561	2.507	2.561	375,393	2.5318	1.07%
2021-09-02	0	3.730	3.730	3.820	3.640	3.850	745,000	2,803,620	3.7632	2.514	2.514	2.575	2.453	2.595	1,105,406	2.5363	1.36%
2021-09-01	0	3.680	3.670	3.780	3.640	3.830	473,034	1,766,751	3.7349	2.480	2.473	2.548	2.453	2.581	701,872	2.5172	0.27%
2021-08-31	0	3.670	3.670	3.690	3.540	3.800	1,008,000	3,686,320	3.6571	2.473	2.473	2.487	2.386	2.561	1,495,636	2.4647	-3.42%
2021-08-30	0	3.800	3.750	3.800	3.690	3.930	644,000	2,431,520	3.7757	2.561	2.527	2.561	2.487	2.649	955,545	2.5446	-0.52%
2021-08-27	0	3.820	3.820	3.840	3.780	3.980	526,000	2,012,890	3.8268	2.575	2.575	2.588	2.548	2.682	780,461	2.5791	-1.29%
2021-08-26	0	3.870	3.870	3.890	3.810	4.230	2,314,000	9,245,240	3.9954	2.608	2.608	2.622	2.568	2.851	3,433,435	2.6927	-7.64%
2021-08-25	0	4.190	4.100	4.190	3.960	4.340	1,392,000	5,675,017	4.0769	2.824	2.763	2.824	2.669	2.925	2,065,402	2.7477	0.00%
2021-08-24	0	4.190	4.110	4.190	4.080	4.300	1,448,000	6,079,777	4.1987	2.824	2.770	2.824	2.750	2.898	2,148,493	2.8298	0.00%
2021-08-23	0	4.190	4.190	4.240	4.150	4.320	451,000	1,901,090	4.2153	2.824	2.824	2.858	2.797	2.912	669,178	2.8409	0.96%
2021-08-20	0	4.150	4.140	4.150	4.110	4.470	663,000	2,809,050	4.2369	2.797	2.790	2.797	2.770	3.013	983,737	2.8555	-6.32%
2021-08-19	0	4.430	4.430	4.450	4.400	4.490	221,000	979,185	4.4307	2.986	2.986	2.999	2.965	3.026	327,912	2.9861	-3.28%
2021-08-18	0	4.580	4.540	4.580	4.410	4.580	253,000	1,145,330	4.5270	3.087	3.060	3.087	2.972	3.087	375,393	3.0510	3.15%
2021-08-17	0	4.440	4.440	4.480	4.440	4.820	508,000	2,333,480	4.5935	2.992	2.992	3.019	2.992	3.248	753,753	3.0958	-7.50%
2021-08-16	0	4.800	4.790	4.830	4.540	4.800	382,000	1,794,000	4.6963	3.235	3.228	3.255	3.060	3.235	566,799	3.1651	2.78%
2021-08-13	0	4.670	4.620	4.700	4.400	4.670	586,000	2,672,655	4.5608	3.147	3.114	3.168	2.965	3.147	869,487	3.0738	3.32%
2021-08-12	0	4.520	4.500	4.550	4.490	4.590	237,000	1,069,730	4.5136	3.046	3.033	3.067	3.026	3.093	351,653	3.0420	-0.66%
2021-08-11	0	4.550	4.540	4.550	4.510	4.640	678,000	3,097,490	4.5686	3.067	3.060	3.067	3.040	3.127	1,005,993	3.0790	0.00%
2021-08-10	0	4.550	4.530	4.550	4.500	4.580	658,000	2,987,645	4.5405	3.067	3.053	3.067	3.033	3.087	976,318	3.0601	0.22%
2021-08-09	0	4.540	4.540	4.570	4.500	4.600	204,000	928,010	4.5491	3.060	3.060	3.080	3.033	3.100	302,688	3.0659	-0.66%
2021-08-06	0	4.570	4.560	4.580	4.480	4.940	1,350,000	6,261,230	4.6379	3.080	3.073	3.087	3.019	3.329	2,003,084	3.1258	-1.72%
2021-08-05	0	4.650	4.600	4.670	4.650	4.960	381,000	1,818,190	4.7722	3.134	3.100	3.147	3.134	3.343	565,315	3.2162	-3.13%
2021-08-04	0	4.800	4.760	4.800	4.650	4.840	2,622,013	12,382,672	4.7226	3.235	3.208	3.235	3.134	3.262	3,890,454	3.1828	1.69%
2021-08-03	0	4.720	4.700	4.760	4.640	4.720	1,469,000	6,852,275	4.6646	3.181	3.168	3.208	3.127	3.181	2,179,652	3.1437	-0.21%
2021-08-02	0	4.730	4.680	4.730	4.490	4.770	808,000	3,790,480	4.6912	3.188	3.154	3.188	3.026	3.215	1,198,883	3.1617	2.83%
2021-07-30	0	4.600	4.520	4.600	4.370	4.680	683,000	3,082,870	4.5137	3.100	3.046	3.100	2.945	3.154	1,013,412	3.0421	-2.34%
2021-07-29	0	4.710	4.670	4.710	4.650	5.000	557,000	2,641,425	4.7422	3.174	3.147	3.174	3.134	3.370	826,458	3.1961	-1.05%
2021-07-28	0	4.760	4.650	4.760	4.360	4.760	815,000	3,769,954	4.6257	3.208	3.134	3.208	2.938	3.208	1,209,269	3.1175	6.25%
2021-07-27	0	4.480	4.450	4.480	4.280	4.780	1,385,000	6,314,050	4.5589	3.019	2.999	3.019	2.885	3.222	2,055,016	3.0725	-4.07%
2021-07-26	0	4.670	4.650	4.670	4.600	4.840	1,352,000	6,313,750	4.6699	3.147	3.134	3.147	3.100	3.262	2,006,052	3.1474	-3.51%
2021-07-23	0	4.840	4.820	4.840	4.790	5.120	716,000	3,480,180	4.8606	3.262	3.248	3.262	3.228	3.451	1,062,376	3.2758	-3.59%
2021-07-22	0	5.020	4.960	5.020	4.910	5.350	1,289,459	6,590,915	5.1114	3.383	3.343	3.383	3.309	3.606	1,913,255	3.4449	-4.20%
2021-07-21	0	5.240	5.240	5.260	5.200	5.610	2,271,858	12,210,593	5.3747	3.532	3.532	3.545	3.505	3.781	3,370,906	3.6223	-7.26%
2021-07-20	0	5.650	5.580	5.650	5.330	5.660	2,840,821	15,692,813	5.5240	3.808	3.761	3.808	3.592	3.815	4,215,114	3.7230	3.29%
2021-07-19	0	5.470	5.470	5.480	5.190	5.620	3,156,000	17,242,920	5.4635	3.687	3.687	3.693	3.498	3.788	4,682,766	3.6822	8.75%
2021-07-16	0	5.030	5.030	5.050	4.970	5.130	1,187,000	5,989,820	5.0462	3.390	3.390	3.404	3.350	3.457	1,761,230	3.4009	-0.98%
2021-07-15	0	5.080	5.020	5.080	4.850	5.080	764,000	3,792,340	4.9638	3.424	3.383	3.424	3.269	3.424	1,133,597	3.3454	6.05%
2021-07-14	0	4.790	4.790	4.850	4.750	4.990	498,000	2,401,780	4.8229	3.228	3.228	3.269	3.201	3.363	738,915	3.2504	-3.23%
2021-07-13	0	4.950	4.900	4.950	4.860	5.010	802,000	3,958,630	4.9359	3.336	3.302	3.336	3.275	3.377	1,189,980	3.3266	-1.00%
2021-07-12	0	5.000	4.960	5.000	4.770	5.010	600,000	2,990,040	4.9834	3.370	3.343	3.370	3.215	3.377	890,260	3.3586	0.81%
2021-07-09	0	4.960	4.900	4.960	4.770	4.960	1,655,000	8,088,910	4.8876	3.343	3.302	3.343	3.215	3.343	2,455,633	3.2940	1.85%
2021-07-08	0	4.870	4.780	4.870	4.750	5.010	787,000	3,851,200	4.8935	3.282	3.222	3.282	3.201	3.377	1,167,724	3.2980	-2.21%
2021-07-07	0	4.980	4.910	4.980	4.860	5.080	284,000	1,418,680	4.9954	3.356	3.309	3.356	3.275	3.424	421,390	3.3667	-0.20%
2021-07-06	0	4.990	4.940	4.990	4.750	5.000	1,582,750	7,830,251	4.9472	3.363	3.329	3.363	3.201	3.370	2,348,431	3.3342	-0.20%
2021-07-05	0	5.000	5.000	5.010	4.960	5.100	504,034	2,528,198	5.0159	3.370	3.370	3.377	3.343	3.437	747,869	3.3805	-0.99%
2021-07-02	0	5.050	5.010	5.050	4.950	5.140	1,236,000	6,231,910	5.0420	3.404	3.377	3.404	3.336	3.464	1,833,935	3.3981	-0.39%
2021-06-30	0	5.070	5.050	5.070	5.020	5.090	301,000	1,521,150	5.0537	3.417	3.404	3.417	3.383	3.430	446,614	3.4060	-0.78%
2021-06-29	0	5.110	5.070	5.110	5.000	5.260	858,000	4,370,970	5.0944	3.444	3.417	3.444	3.370	3.545	1,273,071	3.4334	-1.73%
2021-06-28	0	5.200	5.120	5.200	4.990	5.200	603,000	3,054,760	5.0659	3.505	3.451	3.505	3.363	3.505	894,711	3.4142	3.38%
2021-06-25	0	5.030	5.030	5.100	4.980	5.230	1,131,600	5,788,090	5.1150	3.390	3.390	3.437	3.356	3.525	1,679,030	3.4473	-1.37%
2021-06-24	0	5.100	5.040	5.100	5.040	5.150	1,031,000	5,235,860	5.0784	3.437	3.397	3.437	3.397	3.471	1,529,763	3.4227	-0.20%
2021-06-23	0	5.110	5.070	5.110	5.010	5.160	881,000	4,514,270	5.1240	3.444	3.417	3.444	3.377	3.478	1,307,198	3.4534	-0.39%
2021-06-22	0	5.130	5.100	5.130	5.000	5.190	1,506,000	7,656,300	5.0839	3.457	3.437	3.457	3.370	3.498	2,234,552	3.4263	0.20%
2021-06-21	0	5.120	5.120	5.140	4.970	5.150	1,153,000	5,872,440	5.0932	3.451	3.451	3.464	3.350	3.471	1,710,782	3.4326	-0.58%
2021-06-18	0	5.150	5.120	5.150	5.060	5.190	943,000	4,836,590	5.1289	3.471	3.451	3.471	3.410	3.498	1,399,191	3.4567	1.18%
2021-06-17	0	5.090	5.080	5.100	5.030	5.200	1,174,918	5,991,335	5.0994	3.430	3.424	3.437	3.390	3.505	1,743,303	3.4368	-0.78%
2021-06-16	0	5.130	5.110	5.130	5.120	5.420	1,119,000	5,830,720	5.2107	3.457	3.444	3.457	3.451	3.653	1,660,334	3.5118	-5.35%
2021-06-15	0	5.420	5.360	5.420	5.010	5.450	852,000	4,553,760	5.3448	3.653	3.612	3.653	3.377	3.673	1,264,169	3.6022	-1.45%
2021-06-11	0	5.500	5.450	5.500	5.450	5.540	589,000	3,236,890	5.4956	3.707	3.673	3.707	3.673	3.734	873,938	3.7038	-1.61%
2021-06-10	0	5.590	5.560	5.590	5.450	5.730	1,567,000	8,760,965	5.5909	3.767	3.747	3.767	3.673	3.862	2,325,061	3.7681	1.27%
2021-06-09	0	5.520	5.470	5.520	5.300	5.550	1,506,000	8,139,009	5.4044	3.720	3.687	3.720	3.572	3.740	2,234,552	3.6423	0.91%
2021-06-08	0	5.470	5.390	5.470	5.390	5.500	692,000	3,763,440	5.4385	3.687	3.633	3.687	3.633	3.707	1,026,766	3.6653	0.55%
2021-06-07	0	5.440	5.360	5.440	5.350	5.570	263,000	1,424,000	5.4144	3.666	3.612	3.666	3.606	3.754	390,230	3.6491	-0.55%
2021-06-04	0	5.470	5.410	5.470	5.420	5.490	371,000	2,022,680	5.4520	3.687	3.646	3.687	3.653	3.700	550,477	3.6744	2.05%
2021-06-03	0	5.360	5.360	5.380	5.270	5.510	731,000	3,916,870	5.3582	3.612	3.612	3.626	3.552	3.714	1,084,633	3.6112	0.56%
2021-06-02	0	5.330	5.330	5.380	5.290	5.670	803,000	4,333,480	5.3966	3.592	3.592	3.626	3.565	3.821	1,191,464	3.6371	-5.66%
2021-06-01	0	5.650	5.580	5.650	5.540	5.750	578,000	3,251,910	5.6261	3.808	3.761	3.808	3.734	3.875	857,617	3.7918	-1.74%
2021-05-31	0	5.750	5.740	5.750	5.640	5.760	529,000	3,031,895	5.7314	3.875	3.869	3.875	3.801	3.882	784,912	3.8627	1.77%
2021-05-28	0	5.650	5.600	5.660	5.470	5.800	788,000	4,484,170	5.6906	3.808	3.774	3.815	3.687	3.909	1,169,208	3.8352	1.80%
2021-05-27	0	5.750	5.720	5.750	5.710	5.850	1,550,034	8,921,376	5.7556	3.740	3.721	3.740	3.714	3.806	2,382,767	3.7441	0.00%
2021-05-26	0	5.750	5.750	5.760	5.710	5.920	1,300,000	7,546,653	5.8051	3.740	3.740	3.747	3.714	3.851	1,998,406	3.7763	-2.54%
2021-05-25	0	5.900	5.880	5.900	5.750	6.090	2,199,000	13,046,685	5.9330	3.838	3.825	3.838	3.740	3.962	3,380,380	3.8595	-0.17%
2021-05-24	0	5.910	5.900	5.910	5.880	6.100	1,006,000	6,000,910	5.9651	3.845	3.838	3.845	3.825	3.968	1,546,458	3.8804	0.17%
2021-05-21	0	5.900	5.880	5.910	5.540	5.940	1,684,010	9,786,225	5.8113	3.838	3.825	3.845	3.604	3.864	2,588,719	3.7803	5.36%
2021-05-20	0	5.600	5.560	5.600	5.360	5.800	3,114,645	17,382,158	5.5808	3.643	3.617	3.643	3.487	3.773	4,787,941	3.6304	0.36%
2021-05-18	0	5.580	5.550	5.580	5.290	5.650	1,670,000	9,156,730	5.4831	3.630	3.610	3.630	3.441	3.675	2,567,183	3.5668	5.68%
2021-05-17	0	5.280	5.250	5.280	5.000	5.330	2,041,000	10,679,160	5.2323	3.435	3.415	3.435	3.253	3.467	3,137,497	3.4037	7.10%
2021-05-14	0	4.930	4.930	5.050	4.870	5.080	926,000	4,580,552	4.9466	3.207	3.207	3.285	3.168	3.305	1,423,480	3.2179	-1.00%
2021-05-13	0	4.980	4.980	5.000	4.950	5.100	493,000	2,479,470	5.0294	3.240	3.240	3.253	3.220	3.318	757,857	3.2717	0.61%
2021-05-12	0	4.950	4.910	4.950	4.800	4.960	436,000	2,126,405	4.8771	3.220	3.194	3.220	3.122	3.227	670,234	3.1726	1.64%
2021-05-11	0	4.870	4.870	4.950	4.870	5.040	1,389,000	6,870,700	4.9465	3.168	3.168	3.220	3.168	3.279	2,135,220	3.2178	-2.21%
2021-05-10	0	4.980	4.950	4.980	4.820	5.020	930,000	4,589,140	4.9346	3.240	3.220	3.240	3.135	3.266	1,429,629	3.2100	1.84%
2021-05-07	0	4.890	4.840	4.890	4.600	4.900	1,293,000	6,227,920	4.8166	3.181	3.149	3.181	2.992	3.188	1,987,645	3.1333	3.16%
2021-05-06	0	4.740	4.680	4.740	4.600	4.770	828,000	3,856,840	4.6580	3.083	3.044	3.083	2.992	3.103	1,272,831	3.0301	-0.42%
2021-05-05	0	4.760	4.760	4.780	4.760	4.960	874,800	4,217,724	4.8214	3.096	3.096	3.109	3.096	3.227	1,344,773	3.1364	-3.84%
2021-05-04	0	4.950	4.950	5.000	4.920	5.210	1,746,000	8,804,880	5.0429	3.220	3.220	3.253	3.201	3.389	2,684,012	3.2805	-0.20%
2021-05-03	0	4.960	4.960	4.990	4.660	5.040	2,341,000	11,483,810	4.9055	3.227	3.227	3.246	3.031	3.279	3,598,667	3.1911	7.83%
2021-04-30	0	4.600	4.600	4.690	4.390	4.750	2,595,000	11,985,820	4.6188	2.992	2.992	3.051	2.856	3.090	3,989,125	3.0046	4.78%
2021-04-29	0	4.390	4.330	4.390	4.250	4.420	714,000	3,116,760	4.3652	2.856	2.817	2.856	2.765	2.875	1,097,586	2.8397	2.09%
2021-04-28	0	4.300	4.300	4.310	4.280	4.370	1,819,000	7,827,510	4.3032	2.797	2.797	2.804	2.784	2.843	2,796,231	2.7993	0.70%
2021-04-27	0	4.270	4.250	4.270	4.260	4.440	2,217,000	9,549,529	4.3074	2.778	2.765	2.778	2.771	2.888	3,408,050	2.8021	-0.47%
2021-04-26	0	4.290	4.250	4.290	4.210	4.350	824,000	3,530,160	4.2842	2.791	2.765	2.791	2.739	2.830	1,266,682	2.7869	-0.69%
2021-04-23	0	4.320	4.270	4.320	4.210	4.350	1,487,000	6,334,655	4.2600	2.810	2.778	2.810	2.739	2.830	2,285,869	2.7712	-0.69%
2021-04-22	0	4.350	4.350	4.360	4.280	4.420	699,000	3,034,319	4.3409	2.830	2.830	2.836	2.784	2.875	1,074,527	2.8239	0.46%
2021-04-21	0	4.330	4.300	4.330	4.250	4.410	461,000	1,985,790	4.3076	2.817	2.797	2.817	2.765	2.869	708,665	2.8022	1.41%
2021-04-20	0	4.270	4.220	4.270	4.190	4.340	469,000	1,983,090	4.2283	2.778	2.745	2.778	2.726	2.823	720,963	2.7506	-0.23%
2021-04-19	0	4.280	4.230	4.280	4.190	4.280	516,000	2,187,520	4.2394	2.784	2.752	2.784	2.726	2.784	793,213	2.7578	-0.93%
2021-04-16	0	4.320	4.260	4.320	4.230	4.320	152,000	652,110	4.2902	2.810	2.771	2.810	2.752	2.810	233,660	2.7909	0.00%
2021-04-15	0	4.320	4.250	4.320	4.250	4.440	425,000	1,824,110	4.2920	2.810	2.765	2.810	2.765	2.888	653,325	2.7920	1.65%
2021-04-14	0	4.250	4.250	4.280	4.250	4.450	379,000	1,633,015	4.3087	2.765	2.765	2.784	2.765	2.895	582,612	2.8029	-3.41%
2021-04-13	0	4.400	4.300	4.400	4.280	4.430	535,000	2,320,830	4.3380	2.862	2.797	2.862	2.784	2.882	822,421	2.8219	-0.45%
2021-04-12	0	4.420	4.390	4.420	4.310	4.480	1,626,000	7,164,500	4.4062	2.875	2.856	2.875	2.804	2.914	2,499,544	2.8663	3.27%
2021-04-09	0	4.280	4.260	4.280	4.120	4.330	1,159,000	4,919,250	4.2444	2.784	2.771	2.784	2.680	2.817	1,781,655	2.7611	3.88%
2021-04-08	0	4.120	4.100	4.120	3.940	4.180	856,000	3,489,640	4.0767	2.680	2.667	2.680	2.563	2.719	1,315,873	2.6520	4.57%
2021-04-07	0	3.940	3.920	3.940	3.900	4.030	1,682,000	6,592,830	3.9196	2.563	2.550	2.563	2.537	2.622	2,585,629	2.5498	-1.75%
2021-04-01	0	4.010	3.970	4.010	3.900	4.050	1,425,000	5,615,230	3.9405	2.609	2.583	2.609	2.537	2.635	2,190,560	2.5634	-0.25%
2021-03-31	0	4.020	4.000	4.020	3.910	4.200	777,000	3,129,260	4.0274	2.615	2.602	2.615	2.544	2.732	1,194,432	2.6199	-2.43%
2021-03-30	0	4.120	4.110	4.120	3.900	4.150	959,000	3,885,630	4.0518	2.680	2.674	2.680	2.537	2.700	1,474,208	2.6357	1.23%
2021-03-29	0	4.070	4.030	4.070	3.930	4.230	1,735,000	7,094,910	4.0893	2.648	2.622	2.648	2.557	2.752	2,667,103	2.6602	4.36%
2021-03-26	0	3.900	3.840	3.900	3.680	3.980	1,139,000	4,356,784	3.8251	2.537	2.498	2.537	2.394	2.589	1,750,911	2.4883	4.00%
2021-03-25	0	3.750	3.680	3.760	3.640	3.900	701,000	2,637,930	3.7631	2.439	2.394	2.446	2.368	2.537	1,077,602	2.4480	-3.35%
2021-03-24	0	3.880	3.880	3.920	3.710	4.040	1,445,000	5,538,720	3.8330	2.524	2.524	2.550	2.413	2.628	2,221,305	2.4935	-1.77%
2021-03-23	0	3.950	3.950	3.980	3.330	3.980	3,932,000	14,799,340	3.7638	2.570	2.570	2.589	2.166	2.589	6,044,408	2.4484	18.62%
2021-03-22	0	3.330	3.330	3.360	3.300	3.380	330,000	1,104,120	3.3458	2.166	2.166	2.186	2.147	2.199	507,288	2.1765	-0.60%
2021-03-19	0	3.350	3.350	3.360	3.270	3.350	280,000	935,660	3.3416	2.179	2.179	2.186	2.127	2.179	430,426	2.1738	0.60%
2021-03-18	0	3.330	3.290	3.330	3.250	3.360	426,000	1,413,460	3.3180	2.166	2.140	2.166	2.114	2.186	654,862	2.1584	0.00%
2021-03-17	0	3.330	3.280	3.330	3.260	3.330	215,000	710,590	3.3051	2.166	2.134	2.166	2.121	2.166	330,506	2.1500	0.00%
2021-03-16	0	3.330	3.290	3.330	3.120	3.350	415,000	1,364,460	3.2879	2.166	2.140	2.166	2.030	2.179	637,953	2.1388	0.91%
2021-03-15	0	3.300	3.290	3.300	3.190	3.330	441,000	1,444,830	3.2763	2.147	2.140	2.147	2.075	2.166	677,921	2.1313	1.23%
2021-03-12	0	3.260	3.160	3.270	3.130	3.280	158,000	502,851	3.1826	2.121	2.056	2.127	2.036	2.134	242,883	2.0703	3.82%
2021-03-11	0	3.140	3.140	3.180	3.110	3.190	201,000	632,760	3.1481	2.043	2.043	2.069	2.023	2.075	308,984	2.0479	1.62%
2021-03-10	0	3.090	3.090	3.160	3.070	3.110	100,000	308,480	3.0848	2.010	2.010	2.056	1.997	2.023	153,724	2.0067	0.32%
2021-03-09	0	3.080	3.080	3.100	3.060	3.120	590,000	1,816,480	3.0788	2.004	2.004	2.017	1.991	2.030	906,969	2.0028	-0.65%
2021-03-08	0	3.100	3.100	3.130	3.100	3.180	411,000	1,296,240	3.1539	2.017	2.017	2.036	2.017	2.069	631,804	2.0517	-2.82%
2021-03-05	0	3.190	3.160	3.190	3.160	3.190	261,000	827,410	3.1702	2.075	2.056	2.075	2.056	2.075	401,218	2.0622	0.00%
2021-03-04	0	3.190	3.200	3.220	3.180	3.340	306,000	980,620	3.2046	2.075	2.082	2.095	2.069	2.173	470,394	2.0847	-1.85%
2021-03-03	0	3.250	3.220	3.250	3.220	3.250	238,000	770,820	3.2387	2.114	2.095	2.114	2.095	2.114	365,862	2.1069	0.62%
2021-03-02	0	3.230	3.200	3.230	3.180	3.260	597,000	1,925,350	3.2250	2.101	2.082	2.101	2.069	2.121	917,729	2.0979	0.94%
2021-03-01	0	3.200	3.180	3.200	3.170	3.300	57,000	183,580	3.2207	2.082	2.069	2.082	2.062	2.147	87,622	2.0951	-2.14%
2021-02-26	0	3.270	3.180	3.270	3.170	3.280	456,000	1,463,240	3.2089	2.127	2.069	2.127	2.062	2.134	700,979	2.0874	-1.80%
2021-02-25	0	3.330	3.260	3.330	3.190	3.330	666,000	2,156,050	3.2373	2.166	2.121	2.166	2.075	2.166	1,023,799	2.1059	5.05%
2021-02-24	0	3.170	3.160	3.190	3.150	3.280	956,000	3,069,500	3.2108	2.062	2.056	2.075	2.049	2.134	1,469,597	2.0887	-2.46%
2021-02-23	0	3.250	3.250	3.290	3.240	3.370	456,000	1,485,590	3.2579	2.114	2.114	2.140	2.108	2.192	700,979	2.1193	-0.31%
2021-02-22	0	3.260	3.250	3.320	3.250	3.400	662,000	2,194,670	3.3152	2.121	2.114	2.160	2.114	2.212	1,017,650	2.1566	0.93%
2021-02-19	0	3.230	3.230	3.270	3.160	3.360	2,036,000	6,554,680	3.2194	2.101	2.101	2.127	2.056	2.186	3,129,811	2.0943	-3.87%
2021-02-18	0	3.360	3.320	3.360	3.300	3.490	400,000	1,352,420	3.3811	2.186	2.160	2.186	2.147	2.270	614,894	2.1994	-1.18%
2021-02-17	0	3.400	3.330	3.400	3.300	3.450	1,194,000	4,026,740	3.3725	2.212	2.166	2.212	2.147	2.244	1,835,459	2.1939	2.10%
2021-02-16	0	3.330	3.310	3.350	3.290	3.380	690,000	2,302,740	3.3373	2.166	2.153	2.179	2.140	2.199	1,060,692	2.1710	0.00%
2021-02-11	0	3.330	3.280	3.330	3.200	3.370	149,000	495,390	3.3248	2.166	2.134	2.166	2.082	2.192	229,048	2.1628	0.91%
2021-02-10	0	3.300	3.300	3.320	3.130	3.350	1,112,000	3,574,880	3.2148	2.147	2.147	2.160	2.036	2.179	1,709,405	2.0913	3.12%
2021-02-09	0	3.200	3.200	3.230	3.150	3.240	80,000	254,660	3.1833	2.082	2.082	2.101	2.049	2.108	122,979	2.0708	0.00%
2021-02-08	0	3.200	3.200	3.350	3.140	3.260	613,000	1,973,370	3.2192	2.082	2.082	2.179	2.043	2.121	942,325	2.0941	-0.93%
2021-02-05	0	3.230	3.230	3.280	3.210	3.280	385,000	1,256,580	3.2638	2.101	2.101	2.134	2.088	2.134	591,835	2.1232	-1.22%
2021-02-04	0	3.270	3.270	3.290	3.200	3.500	278,000	906,780	3.2618	2.127	2.127	2.140	2.082	2.277	427,351	2.1219	-0.91%
2021-02-03	0	3.300	3.300	3.330	3.290	3.340	164,000	542,240	3.3063	2.147	2.147	2.166	2.140	2.173	252,107	2.1508	0.00%
2021-02-02	0	3.300	3.270	3.300	3.250	3.350	123,000	404,030	3.2848	2.147	2.127	2.147	2.114	2.179	189,080	2.1368	1.85%
2021-02-01	0	3.240	3.240	3.300	3.200	3.330	397,000	1,278,700	3.2209	2.108	2.108	2.147	2.082	2.166	610,282	2.0953	1.57%
2021-01-29	0	3.190	3.190	3.300	3.190	3.350	279,000	914,590	3.2781	2.075	2.075	2.147	2.075	2.179	428,889	2.1325	-0.31%
2021-01-28	0	3.200	3.210	3.260	3.190	3.350	1,062,000	3,501,805	3.2974	2.082	2.088	2.121	2.075	2.179	1,632,544	2.1450	-3.03%
2021-01-27	0	3.300	3.300	3.400	3.220	3.430	196,000	643,410	3.2827	2.147	2.147	2.212	2.095	2.231	301,298	2.1355	0.00%
2021-01-26	0	3.300	3.300	3.310	3.250	3.350	730,000	2,409,145	3.3002	2.147	2.147	2.153	2.114	2.179	1,122,182	2.1468	-0.30%
2021-01-25	0	3.310	3.200	3.310	3.180	3.430	277,000	915,420	3.3048	2.153	2.082	2.153	2.069	2.231	425,814	2.1498	-1.19%
2021-01-22	0	3.350	3.340	3.350	3.320	3.450	1,637,000	5,481,960	3.3488	2.179	2.173	2.179	2.160	2.244	2,516,454	2.1784	0.00%
2021-01-21	0	3.350	3.330	3.350	3.320	3.500	1,185,000	3,958,820	3.3408	2.179	2.166	2.179	2.160	2.277	1,821,624	2.1732	0.90%
2021-01-20	0	3.320	3.320	3.350	3.320	3.430	1,209,000	4,085,700	3.3794	2.160	2.160	2.179	2.160	2.231	1,858,517	2.1984	-2.35%
2021-01-19	0	3.400	3.370	3.400	3.250	3.440	1,199,000	4,038,680	3.3684	2.212	2.192	2.212	2.114	2.238	1,843,145	2.1912	4.94%
2021-01-18	0	3.240	3.240	3.290	3.230	3.300	1,194,000	3,899,010	3.2655	2.108	2.108	2.140	2.101	2.147	1,835,459	2.1243	-0.31%
2021-01-15	0	3.250	3.230	3.250	3.160	3.270	965,000	3,098,100	3.2105	2.114	2.101	2.114	2.056	2.127	1,483,432	2.0885	1.88%
2021-01-14	0	3.190	3.130	3.190	3.040	3.230	1,068,000	3,383,320	3.1679	2.075	2.036	2.075	1.978	2.101	1,641,767	2.0608	3.24%
2021-01-13	0	3.090	3.070	3.090	3.040	3.090	121,000	370,740	3.0640	2.010	1.997	2.010	1.978	2.010	186,005	1.9932	0.65%
2021-01-12	0	3.070	3.060	3.070	3.000	3.080	1,110,000	3,388,135	3.0524	1.997	1.991	1.997	1.952	2.004	1,706,331	1.9856	0.33%
2021-01-11	0	3.060	3.010	3.060	3.000	3.110	836,000	2,537,390	3.0352	1.991	1.958	1.991	1.952	2.023	1,285,129	1.9744	-0.97%
2021-01-08	0	3.090	3.050	3.090	3.030	3.090	148,000	455,220	3.0758	2.010	1.984	2.010	1.971	2.010	227,511	2.0009	0.00%
2021-01-07	0	3.090	3.050	3.090	3.050	3.100	163,000	501,640	3.0775	2.010	1.984	2.010	1.984	2.017	250,569	2.0020	-0.64%
2021-01-06	0	3.110	3.030	3.110	3.020	3.110	519,000	1,583,910	3.0518	2.023	1.971	2.023	1.965	2.023	797,825	1.9853	1.97%
2021-01-05	0	3.050	3.050	3.090	3.050	3.130	150,000	462,080	3.0805	1.984	1.984	2.010	1.984	2.036	230,585	2.0039	-2.56%
2021-01-04	0	3.130	3.080	3.130	3.060	3.140	213,000	662,390	3.1098	2.036	2.004	2.036	1.991	2.043	327,431	2.0230	2.62%
2020-12-31	0	3.050	3.050	3.090	3.050	3.100	99,000	303,350	3.0641	1.984	1.984	2.010	1.984	2.017	152,186	1.9933	-0.97%
2020-12-30	0	3.080	3.070	3.100	3.070	3.150	197,000	609,760	3.0952	2.004	1.997	2.017	1.997	2.049	302,835	2.0135	-0.32%
2020-12-29	0	3.090	3.030	3.090	3.030	3.140	371,000	1,137,820	3.0669	2.010	1.971	2.010	1.971	2.043	570,314	1.9951	0.65%
2020-12-28	0	3.070	3.070	3.080	3.070	3.110	386,000	1,190,980	3.0854	1.997	1.997	2.004	1.997	2.023	593,373	2.0071	-0.65%
2020-12-24	0	3.090	3.090	3.110	3.030	3.110	260,000	803,260	3.0895	2.010	2.010	2.023	1.971	2.023	399,681	2.0098	-0.64%
2020-12-23	0	3.110	3.090	3.110	3.060	3.110	253,000	783,340	3.0962	2.023	2.010	2.023	1.991	2.023	388,920	2.0141	0.65%
2020-12-22	0	3.090	3.050	3.090	3.050	3.090	105,000	322,350	3.0700	2.010	1.984	2.010	1.984	2.010	161,410	1.9971	-0.64%
2020-12-21	0	3.110	3.070	3.110	3.030	3.110	515,000	1,577,690	3.0635	2.023	1.997	2.023	1.971	2.023	791,676	1.9928	1.30%
2020-12-18	0	3.070	3.070	3.090	3.070	3.100	119,000	367,370	3.0871	1.997	1.997	2.010	1.997	2.017	182,931	2.0082	-0.97%
2020-12-17	0	3.100	3.080	3.100	3.070	3.130	763,976	2,372,345	3.1053	2.017	2.004	2.017	1.997	2.036	1,174,411	2.0200	0.00%
2020-12-16	0	3.100	3.090	3.100	3.090	3.130	793,024	2,461,285	3.1037	2.017	2.010	2.017	2.010	2.036	1,219,064	2.0190	-0.96%
2020-12-15	0	3.130	3.080	3.130	3.060	3.130	480,000	1,484,200	3.0921	2.036	2.004	2.036	1.991	2.036	737,873	2.0115	0.64%
2020-12-14	0	3.110	3.110	3.120	3.070	3.150	382,000	1,187,150	3.1077	2.023	2.023	2.030	1.997	2.049	587,224	2.0216	-0.64%
2020-12-11	0	3.130	3.130	3.160	3.100	3.170	404,000	1,263,110	3.1265	2.036	2.036	2.056	2.017	2.062	621,043	2.0339	-1.26%
2020-12-10	0	3.170	3.050	3.170	3.050	3.170	435,000	1,361,010	3.1288	2.062	1.984	2.062	1.984	2.062	668,697	2.0353	0.96%
2020-12-09	0	3.140	3.140	3.160	3.110	3.160	96,000	301,720	3.1429	2.043	2.043	2.056	2.023	2.056	147,575	2.0445	-0.63%
2020-12-08	0	3.160	3.160	3.170	3.120	3.180	733,000	2,309,270	3.1504	2.056	2.056	2.062	2.030	2.069	1,126,793	2.0494	0.32%
2020-12-07	0	3.150	3.090	3.150	3.080	3.150	457,000	1,418,670	3.1043	2.049	2.010	2.049	2.004	2.049	702,516	2.0194	0.96%
2020-12-04	0	3.120	3.100	3.120	3.030	3.130	1,165,000	3,559,110	3.0550	2.030	2.017	2.030	1.971	2.036	1,790,879	1.9874	0.00%
2020-12-03	0	3.120	3.110	3.120	3.080	3.140	354,000	1,101,340	3.1111	2.030	2.023	2.030	2.004	2.043	544,181	2.0238	0.65%
2020-12-02	0	3.100	3.080	3.100	3.080	3.150	204,000	632,950	3.1027	2.017	2.004	2.017	2.004	2.049	313,596	2.0184	0.00%
2020-12-01	0	3.100	3.080	3.100	3.010	3.130	570,017	1,741,611	3.0554	2.017	2.004	2.017	1.958	2.036	876,250	1.9876	0.65%
2020-11-30	0	3.080	3.020	3.080	3.000	3.080	1,928,000	5,856,810	3.0378	2.004	1.965	2.004	1.952	2.004	2,963,789	1.9761	1.65%
2020-11-27	0	3.030	3.030	3.090	3.030	3.100	808,000	2,467,100	3.0533	1.971	1.971	2.010	1.971	2.017	1,242,086	1.9863	-1.62%
2020-11-26	0	3.080	3.070	3.160	3.080	3.170	41,983	131,597	3.1345	2.004	1.997	2.056	2.004	2.062	64,538	2.0391	-0.65%
2020-11-25	0	3.100	3.100	3.160	3.100	3.260	914,000	2,896,250	3.1688	2.017	2.017	2.056	2.017	2.121	1,405,033	2.0613	-4.02%
2020-11-24	0	3.230	3.200	3.230	3.200	3.280	429,000	1,385,520	3.2297	2.101	2.082	2.101	2.082	2.134	659,474	2.1009	-2.42%
2020-11-23	0	3.310	3.160	3.300	3.150	3.500	347,000	1,118,560	3.2235	2.153	2.056	2.147	2.049	2.277	533,421	2.0970	4.42%
2020-11-20	0	3.170	3.130	3.170	3.170	3.220	209,000	666,380	3.1884	2.062	2.036	2.062	2.062	2.095	321,282	2.0741	0.96%
2020-11-19	0	3.140	3.140	3.160	3.130	3.210	141,000	444,600	3.1532	2.043	2.043	2.056	2.036	2.088	216,750	2.0512	-2.18%
2020-11-18	0	3.210	3.210	3.240	3.190	3.250	441,000	1,418,470	3.2165	2.088	2.088	2.108	2.075	2.114	677,921	2.0924	0.31%
2020-11-17	0	3.200	3.190	3.200	3.180	3.250	280,000	896,320	3.2011	2.082	2.075	2.082	2.069	2.114	430,426	2.0824	0.31%
2020-11-16	0	3.190	3.180	3.200	3.130	3.230	214,000	675,320	3.1557	2.075	2.069	2.082	2.036	2.101	328,968	2.0528	0.00%
2020-11-13	0	3.190	3.190	3.200	3.160	3.230	252,000	804,520	3.1925	2.075	2.075	2.082	2.056	2.101	387,383	2.0768	-1.24%
2020-11-12	0	3.230	3.190	3.230	3.120	3.240	220,000	700,300	3.1832	2.101	2.075	2.101	2.030	2.108	338,192	2.0707	3.86%
2020-11-11	0	3.110	3.110	3.120	3.060	3.110	364,000	1,122,980	3.0851	2.023	2.023	2.030	1.991	2.023	559,554	2.0069	1.63%
2020-11-10	0	3.060	3.050	3.060	3.030	3.100	1,171,000	3,586,500	3.0628	1.991	1.984	1.991	1.971	2.017	1,800,102	1.9924	0.00%
2020-11-09	0	3.060	3.060	3.090	3.020	3.080	256,000	779,590	3.0453	1.991	1.991	2.010	1.965	2.004	393,532	1.9810	0.33%
2020-11-06	0	3.050	3.040	3.050	3.010	3.060	176,000	534,200	3.0352	1.984	1.978	1.984	1.958	1.991	270,553	1.9745	0.00%
2020-11-05	0	3.050	3.050	3.060	3.010	3.050	565,000	1,710,650	3.0277	1.984	1.984	1.991	1.958	1.984	868,538	1.9696	0.99%
2020-11-04	0	3.020	3.020	3.030	2.940	3.020	536,551	1,607,392	2.9958	1.965	1.965	1.971	1.913	1.965	824,805	1.9488	2.37%
2020-11-03	0	2.950	2.950	3.000	2.950	3.060	828,000	2,461,780	2.9732	1.919	1.919	1.952	1.919	1.991	1,272,831	1.9341	-2.96%
2020-11-02	0	3.040	3.000	3.040	2.990	3.040	858,000	2,586,360	3.0144	1.978	1.952	1.978	1.945	1.978	1,318,948	1.9609	-0.33%
2020-10-30	0	3.050	3.050	3.070	3.020	3.150	588,000	1,793,950	3.0509	1.984	1.984	1.997	1.965	2.049	903,894	1.9847	-3.17%
2020-10-29	0	3.150	3.090	3.150	3.060	3.180	1,238,000	3,844,255	3.1052	2.049	2.010	2.049	1.991	2.069	1,903,097	2.0200	-0.32%
2020-10-28	0	3.160	3.120	3.160	3.110	3.250	1,262,000	3,988,850	3.1607	2.056	2.030	2.056	2.023	2.114	1,939,991	2.0561	-0.32%
2020-10-27	0	3.170	3.170	3.250	3.170	3.250	907,000	2,908,760	3.2070	2.062	2.062	2.114	2.062	2.114	1,394,272	2.0862	-2.16%
2020-10-23	0	3.240	3.240	3.280	3.230	3.360	675,000	2,210,875	3.2754	2.108	2.108	2.134	2.101	2.186	1,037,634	2.1307	-3.28%
2020-10-22	0	3.350	3.350	3.370	3.220	3.380	4,410,000	14,432,510	3.2727	2.179	2.179	2.192	2.095	2.199	6,779,207	2.1289	2.76%
2020-10-21	0	3.260	3.240	3.260	3.230	3.320	789,000	2,573,590	3.2618	2.121	2.108	2.121	2.101	2.160	1,212,878	2.1219	0.00%
2020-10-20	0	3.260	3.260	3.300	3.230	3.300	536,000	1,752,900	3.2703	2.121	2.121	2.147	2.101	2.147	823,958	2.1274	-1.21%
2020-10-19	0	3.300	3.290	3.310	3.210	3.350	918,000	3,029,470	3.3001	2.147	2.140	2.153	2.088	2.179	1,411,182	2.1468	-0.60%
2020-10-16	0	3.320	3.310	3.320	3.270	3.330	412,797	1,368,262	3.3146	2.160	2.153	2.160	2.127	2.166	634,566	2.1562	-0.30%
2020-10-15	0	3.330	3.270	3.330	3.280	3.380	923,000	3,052,270	3.3069	2.166	2.127	2.166	2.134	2.199	1,418,868	2.1512	2.78%
2020-10-14	0	3.240	3.240	3.300	3.230	3.380	981,000	3,215,190	3.2775	2.108	2.108	2.147	2.101	2.199	1,508,028	2.1320	-4.42%
2020-10-12	0	3.390	3.380	3.390	3.330	3.390	460,000	1,552,320	3.3746	2.205	2.199	2.205	2.166	2.205	707,128	2.1952	0.30%
2020-10-09	0	3.380	3.360	3.380	3.340	3.390	331,000	1,115,870	3.3712	2.199	2.186	2.199	2.173	2.205	508,825	2.1930	-0.59%
2020-10-08	0	3.400	3.360	3.400	3.270	3.400	1,500,000	5,029,630	3.3531	2.212	2.186	2.212	2.127	2.212	2,305,853	2.1812	0.29%
2020-10-07	0	3.390	3.370	3.390	3.320	3.580	259,000	872,460	3.3686	2.205	2.192	2.205	2.160	2.329	398,144	2.1913	0.89%
2020-10-06	0	3.360	3.320	3.360	3.320	3.360	881,000	2,946,460	3.3444	2.186	2.160	2.186	2.160	2.186	1,354,304	2.1756	0.60%
2020-10-05	0	3.340	3.330	3.370	3.330	3.380	352,000	1,179,100	3.3497	2.173	2.166	2.192	2.166	2.199	541,107	2.1791	0.00%
2020-09-30	0	3.340	3.340	3.370	3.320	3.350	395,000	1,319,430	3.3403	2.173	2.173	2.192	2.160	2.179	607,208	2.1729	-0.60%
2020-09-29	0	3.360	3.360	3.400	3.290	3.400	566,000	1,907,700	3.3705	2.186	2.186	2.212	2.140	2.212	870,075	2.1926	0.30%
2020-09-28	0	3.350	3.350	3.380	3.240	3.380	819,000	2,727,660	3.3305	2.179	2.179	2.199	2.108	2.199	1,258,996	2.1665	1.82%
2020-09-25	0	3.290	3.250	3.290	3.210	3.300	854,000	2,789,740	3.2667	2.140	2.114	2.140	2.088	2.147	1,312,799	2.1250	-0.30%
2020-09-24	0	3.300	3.280	3.300	3.280	3.320	1,329,000	4,386,320	3.3005	2.147	2.134	2.147	2.134	2.160	2,042,985	2.1470	0.00%
2020-09-23	0	3.300	3.270	3.300	3.250	3.350	514,000	1,697,020	3.3016	2.147	2.127	2.147	2.114	2.179	790,139	2.1477	-2.94%
2020-09-22	0	3.400	3.350	3.400	3.330	3.400	806,000	2,713,040	3.3661	2.212	2.179	2.212	2.166	2.212	1,239,011	2.1897	0.29%
2020-09-21	0	3.390	3.360	3.390	3.370	3.460	878,000	2,977,050	3.3907	2.205	2.186	2.205	2.192	2.251	1,349,692	2.2057	0.59%
2020-09-18	0	3.370	3.370	3.400	3.370	3.440	233,000	789,260	3.3874	2.192	2.192	2.212	2.192	2.238	358,176	2.2036	-0.88%
2020-09-17	0	3.400	3.370	3.400	3.360	3.500	644,000	2,188,250	3.3979	2.212	2.192	2.212	2.186	2.277	989,979	2.2104	-3.95%
2020-09-16	0	3.540	3.490	3.540	3.480	3.550	881,000	3,095,180	3.5133	2.303	2.270	2.303	2.264	2.309	1,354,304	2.2854	-0.28%
2020-09-15	0	3.550	3.550	3.570	3.480	3.580	1,185,000	4,165,710	3.5154	2.309	2.309	2.322	2.264	2.329	1,821,624	2.2868	0.00%
2020-09-14	0	3.550	3.550	3.570	3.530	3.600	1,027,000	3,654,950	3.5589	2.309	2.309	2.322	2.296	2.342	1,578,740	2.3151	-0.56%
2020-09-11	0	3.570	3.550	3.570	3.500	3.580	881,000	3,112,280	3.5327	2.322	2.309	2.322	2.277	2.329	1,354,304	2.2981	0.56%
2020-09-10	0	3.550	3.550	3.560	3.520	3.600	1,866,000	6,623,100	3.5494	2.309	2.309	2.316	2.290	2.342	2,868,481	2.3089	0.28%
2020-09-09	0	3.540	3.500	3.540	3.440	3.560	1,310,172	4,588,228	3.5020	2.303	2.277	2.303	2.238	2.316	2,014,042	2.2781	0.57%
2020-09-08	0	3.520	3.490	3.520	3.470	3.550	598,000	2,096,640	3.5061	2.290	2.270	2.290	2.257	2.309	919,267	2.2808	2.92%
2020-09-07	0	3.420	3.420	3.460	3.370	3.460	702,966	2,409,416	3.4275	2.225	2.225	2.251	2.192	2.251	1,080,624	2.2297	1.79%
2020-09-04	0	3.360	3.360	3.380	3.270	3.410	1,313,000	4,398,710	3.3501	2.186	2.186	2.199	2.127	2.218	2,018,390	2.1793	1.82%
2020-09-03	0	3.300	3.300	3.320	3.250	3.340	920,145	3,041,168	3.3051	2.147	2.147	2.160	2.114	2.173	1,414,479	2.1500	2.17%
2020-09-02	0	3.230	3.230	3.270	3.210	3.340	1,513,000	4,911,260	3.2460	2.101	2.101	2.127	2.088	2.173	2,325,837	2.1116	-0.31%
2020-09-01	0	3.320	3.320	3.360	3.300	3.390	670,000	2,228,700	3.3264	2.108	2.108	2.133	2.095	2.152	1,055,378	2.1118	1.22%
2020-08-31	0	3.280	3.280	3.290	3.250	3.320	420,000	1,376,130	3.2765	2.082	2.082	2.089	2.063	2.108	661,580	2.0801	-0.61%
2020-08-28	0	3.300	3.220	3.340	3.200	3.300	1,885,000	6,103,780	3.2381	2.095	2.044	2.120	2.031	2.095	2,969,236	2.0557	1.85%
2020-08-27	0	3.240	3.190	3.240	3.190	3.260	1,249,000	4,011,410	3.2117	2.057	2.025	2.057	2.025	2.070	1,967,414	2.0389	0.93%
2020-08-26	0	3.210	3.210	3.250	3.190	3.290	1,963,000	6,335,500	3.2275	2.038	2.038	2.063	2.025	2.089	3,092,101	2.0489	-0.31%
2020-08-25	0	3.220	3.220	3.260	3.180	3.330	1,481,000	4,785,200	3.2311	2.044	2.044	2.070	2.019	2.114	2,332,859	2.0512	-0.92%
2020-08-24	0	3.250	3.210	3.250	3.000	3.250	1,278,000	4,015,970	3.1424	2.063	2.038	2.063	1.905	2.063	2,013,095	1.9949	6.56%
2020-08-21	0	3.050	3.050	3.080	2.910	3.050	184,000	554,930	3.0159	1.936	1.936	1.955	1.847	1.936	289,835	1.9146	0.00%
2020-08-20	0	3.050	3.010	3.050	2.940	3.050	176,000	524,230	2.9786	1.936	1.911	1.936	1.866	1.936	277,234	1.8909	3.39%
2020-08-19	0	2.950	2.950	2.960	2.940	3.100	184,000	545,380	2.9640	1.873	1.873	1.879	1.866	1.968	289,835	1.8817	-2.32%
2020-08-18	0	3.020	2.970	3.020	2.920	3.020	460,000	1,363,300	2.9637	1.917	1.885	1.917	1.854	1.917	724,588	1.8815	3.78%
2020-08-17	0	2.910	2.910	2.930	2.890	3.010	777,000	2,279,400	2.9336	1.847	1.847	1.860	1.835	1.911	1,223,924	1.8624	0.00%
2020-08-14	0	2.910	2.910	2.940	2.900	2.930	212,000	617,340	2.9120	1.847	1.847	1.866	1.841	1.860	333,941	1.8487	0.34%
2020-08-13	0	2.900	2.900	2.930	2.890	2.960	1,347,000	3,920,250	2.9104	1.841	1.841	1.860	1.835	1.879	2,121,783	1.8476	-1.02%
2020-08-12	0	2.930	2.920	2.930	2.920	3.000	688,000	2,022,440	2.9396	1.860	1.854	1.860	1.854	1.905	1,083,732	1.8662	-1.68%
2020-08-11	0	2.980	2.980	2.990	2.980	3.020	373,000	1,116,870	2.9943	1.892	1.892	1.898	1.892	1.917	587,546	1.9009	0.00%
2020-08-10	0	2.980	2.980	3.050	2.960	3.060	360,000	1,080,930	3.0026	1.892	1.892	1.936	1.879	1.943	567,069	1.9062	0.00%
2020-08-07	0	2.980	2.980	3.010	2.970	3.250	271,923	819,752	3.0146	1.892	1.892	1.911	1.885	2.063	428,331	1.9138	-0.33%
2020-08-06	0	2.990	2.990	3.010	2.990	3.210	725,874	2,191,789	3.0195	1.898	1.898	1.911	1.898	2.038	1,143,391	1.9169	-1.97%
2020-08-05	0	3.050	3.050	3.100	3.050	3.140	762,000	2,346,150	3.0789	1.936	1.936	1.968	1.936	1.993	1,200,296	1.9546	-1.61%
2020-08-04	0	3.100	3.100	3.130	3.050	3.260	755,000	2,366,455	3.1344	1.968	1.968	1.987	1.936	2.070	1,189,270	1.9898	1.64%
2020-08-03	0	3.050	3.050	3.090	2.910	3.100	1,471,000	4,497,980	3.0578	1.936	1.936	1.962	1.847	1.968	2,317,107	1.9412	2.69%
2020-07-31	0	2.970	2.920	2.970	2.910	2.970	213,000	625,810	2.9381	1.885	1.854	1.885	1.847	1.885	335,516	1.8652	2.41%
2020-07-30	0	2.900	2.900	2.940	2.890	2.980	584,000	1,725,080	2.9539	1.841	1.841	1.866	1.835	1.892	919,912	1.8753	0.69%
2020-07-29	0	2.880	2.880	2.940	2.880	2.950	590,000	1,717,080	2.9103	1.828	1.828	1.866	1.828	1.873	929,363	1.8476	-1.03%
2020-07-28	0	2.910	2.910	2.930	2.900	2.970	455,000	1,327,960	2.9186	1.847	1.847	1.860	1.841	1.885	716,712	1.8528	-0.68%
2020-07-27	0	2.930	2.930	2.960	2.900	3.070	605,000	1,784,170	2.9490	1.860	1.860	1.879	1.841	1.949	952,991	1.8722	-2.33%
2020-07-24	0	3.000	2.980	3.000	2.960	3.050	883,000	2,639,950	2.9898	1.905	1.892	1.905	1.879	1.936	1,390,894	1.8980	-3.85%
2020-07-23	0	3.120	3.090	3.120	3.000	3.130	761,000	2,332,350	3.0648	1.981	1.962	1.981	1.905	1.987	1,198,721	1.9457	3.31%
2020-07-22	0	3.020	3.020	3.030	3.000	3.120	766,000	2,347,153	3.0642	1.917	1.917	1.924	1.905	1.981	1,206,597	1.9453	-1.63%
2020-07-21	0	3.070	3.040	3.080	3.030	3.170	762,000	2,341,054	3.0722	1.949	1.930	1.955	1.924	2.012	1,200,296	1.9504	-1.60%
2020-07-20	0	3.120	3.120	3.160	3.120	3.170	474,000	1,486,090	3.1352	1.981	1.981	2.006	1.981	2.012	746,641	1.9904	-0.32%
2020-07-17	0	3.130	3.120	3.130	3.050	3.350	1,654,000	5,183,290	3.1338	1.987	1.981	1.987	1.936	2.127	2,605,367	1.9895	-0.32%
2020-07-16	0	3.140	3.100	3.140	3.100	3.340	773,000	2,422,125	3.1334	1.993	1.968	1.993	1.968	2.120	1,217,623	1.9892	-2.18%
2020-07-15	0	3.210	3.210	3.220	3.190	3.390	632,000	2,058,470	3.2571	2.038	2.038	2.044	2.025	2.152	995,521	2.0677	-2.43%
2020-07-14	0	3.290	3.290	3.310	3.260	3.450	751,000	2,494,510	3.3216	2.089	2.089	2.101	2.070	2.190	1,182,969	2.1087	-2.66%
2020-07-13	0	3.380	3.340	3.380	3.200	3.380	1,328,000	4,369,400	3.2902	2.146	2.120	2.146	2.031	2.146	2,091,854	2.0888	3.68%
2020-07-10	0	3.260	3.260	3.300	3.250	3.430	1,494,000	4,968,770	3.3258	2.070	2.070	2.095	2.063	2.178	2,353,336	2.1114	-4.40%
2020-07-09	0	3.410	3.380	3.430	3.280	3.450	758,000	2,520,195	3.3248	2.165	2.146	2.178	2.082	2.190	1,193,995	2.1107	3.02%
2020-07-08	0	3.310	3.310	3.340	3.300	3.390	527,000	1,756,150	3.3324	2.101	2.101	2.120	2.095	2.152	830,126	2.1155	-1.78%
2020-07-07	0	3.370	3.350	3.370	3.320	3.460	871,000	2,946,806	3.3832	2.139	2.127	2.139	2.108	2.197	1,371,992	2.1478	1.81%
2020-07-06	0	3.310	3.260	3.310	3.220	3.370	383,000	1,252,290	3.2697	2.101	2.070	2.101	2.044	2.139	603,298	2.0757	2.48%
2020-07-03	0	3.230	3.200	3.230	3.190	3.260	137,000	440,800	3.2175	2.051	2.031	2.051	2.025	2.070	215,801	2.0426	1.25%
2020-07-02	0	3.190	3.190	3.220	3.150	3.330	903,000	2,881,290	3.1908	2.025	2.025	2.044	2.000	2.114	1,422,398	2.0257	-0.31%
2020-06-30	0	3.200	3.090	3.200	3.090	3.230	561,000	1,764,140	3.1446	2.031	1.962	2.031	1.962	2.051	883,682	1.9964	4.23%
2020-06-29	0	3.070	3.060	3.070	3.040	3.280	1,377,000	4,312,082	3.1315	1.949	1.943	1.949	1.930	2.082	2,169,039	1.9880	-3.15%
2020-06-26	0	3.170	3.170	3.190	3.150	3.350	1,028,000	3,284,810	3.1953	2.012	2.012	2.025	2.000	2.127	1,619,297	2.0285	-3.94%
2020-06-24	0	3.300	3.270	3.300	3.270	3.420	919,000	3,046,060	3.3145	2.095	2.076	2.095	2.076	2.171	1,447,601	2.1042	-0.90%
2020-06-23	0	3.330	3.330	3.380	3.300	3.510	514,000	1,733,860	3.3733	2.114	2.114	2.146	2.095	2.228	809,648	2.1415	-2.63%
2020-06-22	0	3.420	3.420	3.430	3.400	3.550	471,000	1,645,530	3.4937	2.171	2.171	2.178	2.158	2.254	741,915	2.2179	-5.26%
2020-06-19	0	3.610	3.610	3.620	3.480	3.650	626,000	2,237,240	3.5739	2.292	2.292	2.298	2.209	2.317	986,070	2.2688	4.94%
2020-06-18	0	3.440	3.380	3.440	3.340	3.480	510,000	1,743,170	3.4180	2.184	2.146	2.184	2.120	2.209	803,348	2.1699	2.38%
2020-06-17	0	3.360	3.360	3.400	3.330	3.460	834,000	2,818,220	3.3792	2.133	2.133	2.158	2.114	2.197	1,313,710	2.1452	-0.88%
2020-06-16	0	3.390	3.370	3.390	3.310	3.410	264,000	892,115	3.3792	2.152	2.139	2.152	2.101	2.165	415,851	2.1453	2.73%
2020-06-15	0	3.300	3.300	3.330	3.300	3.420	493,000	1,641,030	3.3287	2.095	2.095	2.114	2.095	2.171	776,569	2.1132	-2.37%
2020-06-12	0	3.380	3.380	3.390	3.360	3.390	253,000	855,110	3.3799	2.146	2.146	2.152	2.133	2.152	398,523	2.1457	-0.88%
2020-06-11	0	3.410	3.410	3.420	3.390	3.470	241,000	823,180	3.4157	2.165	2.165	2.171	2.152	2.203	379,621	2.1684	-0.87%
2020-06-10	0	3.440	3.410	3.440	3.410	3.480	267,424	918,334	3.4340	2.184	2.165	2.184	2.165	2.209	421,244	2.1801	0.29%
2020-06-09	0	3.430	3.430	3.460	3.430	3.530	638,000	2,212,930	3.4685	2.178	2.178	2.197	2.178	2.241	1,004,972	2.2020	-1.15%
2020-06-08	0	3.470	3.470	3.490	3.450	3.520	426,000	1,479,620	3.4733	2.203	2.203	2.216	2.190	2.235	671,032	2.2050	1.76%
2020-06-05	0	3.410	3.410	3.430	3.390	3.490	320,034	1,095,304	3.4225	2.165	2.165	2.178	2.152	2.216	504,115	2.1727	0.59%
2020-06-04	0	3.490	3.490	3.530	3.420	3.570	365,000	1,273,470	3.4890	2.152	2.152	2.177	2.109	2.201	591,905	2.1515	1.16%
2020-06-03	0	3.450	3.450	3.470	3.450	3.590	340,000	1,185,515	3.4868	2.127	2.127	2.140	2.127	2.214	551,363	2.1502	-1.71%
2020-06-02	0	3.510	3.500	3.510	3.470	3.630	295,000	1,030,470	3.4931	2.164	2.158	2.164	2.140	2.238	478,389	2.1540	-1.68%
2020-06-01	0	3.570	3.570	3.590	3.400	3.610	1,045,000	3,673,940	3.5157	2.201	2.201	2.214	2.097	2.226	1,694,632	2.1680	8.18%
2020-05-29	0	3.300	3.300	3.400	3.300	3.560	968,000	3,257,220	3.3649	2.035	2.035	2.097	2.035	2.195	1,569,764	2.0750	-4.90%
2020-05-28	0	3.470	3.470	3.500	3.420	3.600	519,000	1,806,370	3.4805	2.140	2.140	2.158	2.109	2.220	841,640	2.1462	-1.98%
2020-05-27	0	3.540	3.540	3.560	3.490	3.690	540,000	1,950,870	3.6127	2.183	2.183	2.195	2.152	2.275	875,695	2.2278	-1.67%
2020-05-26	0	3.600	3.600	3.610	3.530	3.670	271,000	978,440	3.6105	2.220	2.220	2.226	2.177	2.263	439,469	2.2264	2.86%
2020-05-25	0	3.500	3.500	3.540	3.360	3.590	289,000	1,004,030	3.4742	2.158	2.158	2.183	2.072	2.214	468,659	2.1423	1.45%
2020-05-22	0	3.450	3.450	3.490	3.450	3.740	547,000	1,942,920	3.5520	2.127	2.127	2.152	2.127	2.306	887,047	2.1903	-8.00%
2020-05-21	0	3.750	3.750	3.800	3.750	3.890	109,000	414,200	3.8000	2.312	2.312	2.343	2.312	2.399	176,761	2.3433	0.00%
2020-05-20	0	3.750	3.750	3.760	3.730	3.840	799,335	3,021,356	3.7798	2.312	2.312	2.319	2.300	2.368	1,296,247	2.3308	-2.85%
2020-05-19	0	3.860	3.860	3.890	3.860	3.940	656,000	2,547,960	3.8841	2.380	2.380	2.399	2.380	2.430	1,063,807	2.3951	-1.53%
2020-05-18	0	3.920	3.910	3.940	3.920	3.970	585,000	2,310,980	3.9504	2.417	2.411	2.430	2.417	2.448	948,670	2.4360	-1.51%
2020-05-15	0	3.980	3.970	3.980	3.870	3.980	901,000	3,551,460	3.9417	2.454	2.448	2.454	2.386	2.454	1,461,113	2.4307	-0.50%
2020-05-14	0	4.000	3.950	4.000	3.940	4.000	968,000	3,848,077	3.9753	2.467	2.436	2.467	2.430	2.467	1,569,764	2.4514	-0.25%
2020-05-13	0	4.010	4.000	4.010	3.910	4.010	791,000	3,129,650	3.9566	2.473	2.467	2.473	2.411	2.473	1,282,731	2.4398	1.26%
2020-05-12	0	3.960	3.960	3.970	3.950	3.990	674,000	2,680,250	3.9766	2.442	2.442	2.448	2.436	2.460	1,092,997	2.4522	-1.00%
2020-05-11	0	4.000	4.000	4.010	3.980	4.010	648,000	2,590,020	3.9969	2.467	2.467	2.473	2.454	2.473	1,050,834	2.4647	0.00%
2020-05-08	0	4.000	3.970	4.000	3.970	4.010	842,000	3,360,330	3.9909	2.467	2.448	2.467	2.448	2.473	1,365,435	2.4610	0.00%
2020-05-07	0	4.000	4.000	4.010	3.960	4.010	566,000	2,261,610	3.9958	2.467	2.467	2.473	2.442	2.473	917,858	2.4640	0.00%
2020-05-06	0	4.000	4.000	4.010	3.980	4.040	586,000	2,349,410	4.0092	2.467	2.467	2.473	2.454	2.491	950,291	2.4723	0.00%
2020-05-05	0	4.000	4.000	4.010	4.000	4.050	587,000	2,355,130	4.0121	2.467	2.467	2.473	2.467	2.497	951,913	2.4741	0.00%
2020-05-04	0	4.000	4.000	4.010	3.900	4.000	1,097,000	4,341,040	3.9572	2.467	2.467	2.473	2.405	2.467	1,778,958	2.4402	0.00%
2020-04-29	0	4.000	4.000	4.010	3.950	4.030	2,109,000	8,422,270	3.9935	2.467	2.467	2.473	2.436	2.485	3,420,075	2.4626	0.00%
2020-04-28	0	4.000	3.970	4.000	3.900	4.050	1,778,000	7,061,560	3.9716	2.467	2.448	2.467	2.405	2.497	2,883,307	2.4491	0.00%
2020-04-27	0	4.000	3.960	4.000	3.950	4.050	515,000	2,049,490	3.9796	2.467	2.442	2.467	2.436	2.497	835,154	2.4540	1.27%
2020-04-24	0	3.950	3.950	3.960	3.910	3.970	657,000	2,590,800	3.9434	2.436	2.436	2.442	2.411	2.448	1,065,429	2.4317	1.28%
2020-04-23	0	3.900	3.900	3.910	3.890	3.930	442,000	1,726,260	3.9056	2.405	2.405	2.411	2.399	2.423	716,773	2.4084	0.26%
2020-04-22	0	3.890	3.890	3.900	3.890	3.940	217,300	848,288	3.9038	2.399	2.399	2.405	2.399	2.430	352,386	2.4073	-0.26%
2020-04-21	0	3.900	3.900	3.910	3.890	3.970	496,000	1,938,040	3.9073	2.405	2.405	2.411	2.399	2.448	804,342	2.4095	-0.51%
2020-04-20	0	3.920	3.900	3.920	3.800	3.920	1,442,000	5,588,680	3.8756	2.417	2.405	2.417	2.343	2.417	2,338,430	2.3899	1.82%
2020-04-17	0	3.850	3.850	3.860	3.730	3.860	3,043,000	11,609,230	3.8151	2.374	2.374	2.380	2.300	2.380	4,934,703	2.3526	0.79%
2020-04-16	0	3.820	3.800	3.840	3.760	3.950	368,000	1,399,990	3.8043	2.356	2.343	2.368	2.319	2.436	596,770	2.3459	1.33%
2020-04-15	0	3.770	3.770	3.810	3.740	3.830	1,288,000	4,883,970	3.7919	2.325	2.325	2.349	2.306	2.362	2,088,695	2.3383	0.80%
2020-04-14	0	3.740	3.740	3.750	3.630	3.760	1,225,000	4,558,865	3.7215	2.306	2.306	2.312	2.238	2.319	1,986,530	2.2949	1.08%
2020-04-09	0	3.700	3.700	3.710	3.690	3.750	293,000	1,087,730	3.7124	2.282	2.282	2.288	2.275	2.312	475,146	2.2893	0.00%
2020-04-08	0	3.700	3.700	3.710	3.610	3.710	872,000	3,219,540	3.6921	2.282	2.282	2.288	2.226	2.288	1,414,085	2.2768	0.54%
2020-04-07	0	3.680	3.630	3.680	3.560	3.740	1,206,000	4,357,250	3.6130	2.269	2.238	2.269	2.195	2.306	1,955,719	2.2280	2.22%
2020-04-06	0	3.600	3.600	3.610	3.560	3.670	1,220,000	4,412,850	3.6171	2.220	2.220	2.226	2.195	2.263	1,978,422	2.2305	0.28%
2020-04-03	0	3.590	3.590	3.600	3.550	3.680	1,943,000	7,044,045	3.6253	2.214	2.214	2.220	2.189	2.269	3,150,880	2.2356	1.13%
2020-04-02	0	3.550	3.550	3.560	3.480	3.620	1,680,000	5,967,700	3.5522	2.189	2.189	2.195	2.146	2.232	2,724,384	2.1905	-0.28%
2020-04-01	0	3.560	3.550	3.570	3.500	3.580	1,478,000	5,245,345	3.5489	2.195	2.189	2.201	2.158	2.208	2,396,810	2.1885	1.42%
2020-03-31	0	3.510	3.510	3.520	3.470	3.540	962,000	3,374,705	3.5080	2.164	2.164	2.171	2.140	2.183	1,560,034	2.1632	2.63%
2020-03-30	0	3.420	3.420	3.430	3.360	3.460	884,000	3,021,350	3.4178	2.109	2.109	2.115	2.072	2.134	1,433,545	2.1076	1.18%
2020-03-27	0	3.380	3.380	3.390	3.380	3.500	696,713	2,385,837	3.4244	2.084	2.084	2.090	2.084	2.158	1,129,830	2.1117	-0.59%
2020-03-26	0	3.400	3.390	3.420	3.220	3.440	955,000	3,209,110	3.3603	2.097	2.090	2.109	1.986	2.121	1,548,683	2.0722	3.98%
2020-03-25	0	3.270	3.270	3.280	3.250	3.360	1,537,000	5,071,570	3.2997	2.016	2.016	2.023	2.004	2.072	2,492,487	2.0347	-0.30%
2020-03-24	0	3.280	3.280	3.290	3.020	3.320	3,180,000	10,190,340	3.2045	2.023	2.023	2.029	1.862	2.047	5,156,870	1.9761	9.33%
2020-03-23	0	3.000	2.940	3.000	2.770	3.010	1,167,000	3,370,698	2.8883	1.850	1.813	1.850	1.708	1.856	1,892,474	1.7811	2.04%
2020-03-20	0	2.940	2.940	2.950	2.610	3.000	1,635,000	4,746,155	2.9028	1.813	1.813	1.819	1.609	1.850	2,651,410	1.7900	2.08%
2020-03-19	0	2.880	2.880	2.930	2.610	3.210	3,585,000	10,037,319	2.7998	1.776	1.776	1.807	1.609	1.979	5,813,641	1.7265	-7.99%
2020-03-18	0	3.130	3.110	3.130	3.110	3.420	684,000	2,207,410	3.2272	1.930	1.918	1.930	1.918	2.109	1,109,214	1.9901	-3.99%
2020-03-17	0	3.260	3.260	3.270	3.210	3.380	1,054,000	3,443,750	3.2673	2.010	2.010	2.016	1.979	2.084	1,709,227	2.0148	-1.51%
2020-03-16	0	3.310	3.310	3.320	3.280	3.450	1,245,000	4,172,190	3.3512	2.041	2.041	2.047	2.023	2.127	2,018,963	2.0665	-5.43%
2020-03-13	0	3.500	3.500	3.530	3.250	3.580	3,587,000	12,349,790	3.4429	2.158	2.158	2.177	2.004	2.208	5,816,885	2.1231	-3.05%
2020-03-12	0	3.610	3.600	3.620	3.550	3.690	1,336,000	4,806,450	3.5976	2.226	2.220	2.232	2.189	2.275	2,166,534	2.2185	-3.48%
2020-03-11	0	3.740	3.730	3.740	3.720	3.860	771,000	2,928,010	3.7977	2.306	2.300	2.306	2.294	2.380	1,250,298	2.3419	-0.80%
2020-03-10	0	3.770	3.750	3.770	3.700	3.800	1,219,585	4,563,018	3.7415	2.325	2.312	2.325	2.282	2.343	1,977,749	2.3072	-1.57%
2020-03-09	0	3.830	3.810	3.830	3.800	3.870	802,000	3,075,970	3.8354	2.362	2.349	2.362	2.343	2.386	1,300,569	2.3651	-3.28%
2020-03-06	0	3.960	3.970	3.980	3.910	4.020	910,700	3,624,335	3.9797	2.442	2.448	2.454	2.411	2.479	1,476,843	2.4541	-0.25%
2020-03-05	0	3.970	3.960	3.970	3.900	3.980	627,000	2,468,240	3.9366	2.448	2.442	2.448	2.405	2.454	1,016,779	2.4275	0.76%
2020-03-04	0	3.940	3.900	3.940	3.820	3.990	767,000	2,992,100	3.9010	2.430	2.405	2.430	2.356	2.460	1,243,811	2.4056	1.55%
2020-03-03	0	3.880	3.880	3.890	3.880	3.950	829,000	3,244,600	3.9139	2.393	2.393	2.399	2.393	2.436	1,344,354	2.4135	0.52%
2020-03-02	0	3.860	3.850	3.860	3.830	3.880	1,408,000	5,425,145	3.8531	2.380	2.374	2.380	2.362	2.393	2,283,293	2.3760	1.31%
2020-02-28	0	3.810	3.810	3.820	3.780	3.920	3,213,000	12,292,390	3.8258	2.349	2.349	2.356	2.331	2.417	5,210,385	2.3592	-3.05%
2020-02-27	0	3.930	3.900	3.930	3.840	3.930	1,088,000	4,218,960	3.8777	2.423	2.405	2.423	2.368	2.423	1,764,363	2.3912	0.77%
2020-02-26	0	3.900	3.900	3.910	3.860	3.950	1,582,000	6,179,700	3.9063	2.405	2.405	2.411	2.380	2.436	2,565,462	2.4088	-1.02%
2020-02-25	0	3.940	3.940	3.950	3.940	4.010	1,801,000	7,161,822	3.9766	2.430	2.430	2.436	2.430	2.473	2,920,605	2.4522	-0.51%
2020-02-24	0	3.960	3.960	3.990	3.940	4.050	1,149,000	4,560,270	3.9689	2.442	2.442	2.460	2.430	2.497	1,863,284	2.4474	-2.22%
2020-02-21	0	4.050	4.050	4.060	3.990	4.080	1,895,000	7,630,970	4.0269	2.497	2.497	2.504	2.460	2.516	3,073,041	2.4832	0.00%
2020-02-20	0	4.050	4.040	4.050	4.020	4.120	2,272,000	9,199,180	4.0489	2.497	2.491	2.497	2.479	2.541	3,684,405	2.4968	-0.98%
2020-02-19	0	4.090	4.090	4.120	4.090	4.190	1,431,000	5,920,200	4.1371	2.522	2.522	2.541	2.522	2.584	2,320,592	2.5512	-2.39%
2020-02-18	0	4.190	4.190	4.200	4.170	4.230	1,168,000	4,893,796	4.1899	2.584	2.584	2.590	2.571	2.608	1,894,096	2.5837	0.24%
2020-02-17	0	4.180	4.180	4.190	4.120	4.230	1,268,000	5,318,980	4.1948	2.578	2.578	2.584	2.541	2.608	2,056,261	2.5867	-0.71%
2020-02-14	0	4.210	4.200	4.210	4.190	4.260	1,419,000	5,970,390	4.2075	2.596	2.590	2.596	2.584	2.627	2,301,132	2.5945	-0.71%
2020-02-13	0	4.240	4.210	4.240	4.190	4.240	1,459,000	6,153,950	4.2179	2.615	2.596	2.615	2.584	2.615	2,365,998	2.6010	0.95%
2020-02-12	0	4.200	4.200	4.210	4.160	4.230	1,851,687	7,771,918	4.1972	2.590	2.590	2.596	2.565	2.608	3,002,802	2.5882	0.72%
2020-02-11	0	4.170	4.150	4.170	4.100	4.190	1,825,000	7,569,217	4.1475	2.571	2.559	2.571	2.528	2.584	2,959,525	2.5576	0.24%
2020-02-10	0	4.160	4.160	4.170	4.050	4.220	2,240,000	9,320,760	4.1611	2.565	2.565	2.571	2.497	2.602	3,632,512	2.5659	0.73%
2020-02-07	0	4.130	4.120	4.130	4.060	4.150	2,570,000	10,557,130	4.1078	2.547	2.541	2.547	2.504	2.559	4,167,659	2.5331	1.23%
2020-02-06	0	4.080	4.070	4.080	4.040	4.150	3,321,000	13,558,980	4.0828	2.516	2.510	2.516	2.491	2.559	5,385,524	2.5177	1.24%
2020-02-05	0	4.030	4.030	4.040	3.980	4.050	2,674,000	10,734,257	4.0143	2.485	2.485	2.491	2.454	2.497	4,336,312	2.4754	0.00%
2020-02-04	0	4.030	4.030	4.040	3.990	4.120	2,745,355	11,074,850	4.0340	2.485	2.485	2.491	2.460	2.541	4,452,025	2.4876	0.00%
2020-02-03	0	4.030	4.000	4.030	3.900	4.030	2,137,202	8,470,991	3.9636	2.485	2.467	2.485	2.405	2.485	3,465,809	2.4442	0.75%
2020-01-31	0	4.000	4.000	4.010	3.930	4.020	1,580,000	6,304,650	3.9903	2.467	2.467	2.473	2.423	2.479	2,562,219	2.4606	1.78%
2020-01-30	0	3.930	3.920	3.930	3.920	4.030	2,026,000	8,019,510	3.9583	2.423	2.417	2.423	2.417	2.485	3,285,478	2.4409	-1.75%
2020-01-29	0	4.000	4.000	4.010	3.950	4.060	1,831,797	7,299,010	3.9846	2.467	2.467	2.473	2.436	2.504	2,970,547	2.4571	-2.20%
2020-01-24	0	4.090	4.070	4.090	4.010	4.110	760,000	3,087,560	4.0626	2.522	2.510	2.522	2.473	2.534	1,232,460	2.5052	0.99%
2020-01-23	0	4.050	4.030	4.050	3.970	4.120	1,680,000	6,750,520	4.0182	2.497	2.485	2.497	2.448	2.541	2,724,384	2.4778	-1.22%
2020-01-22	0	4.100	4.090	4.100	3.990	4.150	2,420,000	9,833,570	4.0635	2.528	2.522	2.528	2.460	2.559	3,924,411	2.5057	3.02%
2020-01-21	0	3.980	3.970	3.980	3.940	4.070	3,417,000	13,606,300	3.9819	2.454	2.448	2.454	2.430	2.510	5,541,203	2.4555	0.00%
2020-01-20	0	3.980	3.970	3.980	3.950	4.030	1,314,000	5,230,255	3.9804	2.454	2.448	2.454	2.436	2.485	2,130,858	2.4545	0.00%
2020-01-17	0	3.980	3.960	3.980	3.860	4.050	11,554,000	45,555,080	3.9428	2.454	2.442	2.454	2.380	2.497	18,736,629	2.4313	1.79%
2020-01-16	0	3.910	3.910	3.930	3.880	3.970	7,999,000	31,348,925	3.9191	2.411	2.411	2.423	2.393	2.448	12,971,637	2.4167	0.26%
2020-01-15	0	3.900	3.890	3.900	3.880	3.960	3,003,000	11,722,380	3.9036	2.405	2.399	2.405	2.393	2.442	4,869,837	2.4071	-0.26%
2020-01-14	0	3.910	3.900	3.910	3.880	3.960	4,704,000	18,403,184	3.9122	2.411	2.405	2.411	2.393	2.442	7,628,276	2.4125	1.56%
2020-01-13	0	3.850	3.850	3.860	3.820	4.000	9,672,000	37,867,877	3.9152	2.374	2.374	2.380	2.356	2.467	15,684,669	2.4143	1.85%
2020-01-10	0	3.780	3.780	3.790	3.770	3.990	18,810,000	72,577,310	3.8584	2.331	2.331	2.337	2.325	2.460	30,503,374	2.3793	-5.26%
2020-01-09	0	3.990	3.990	4.000	3.930	4.590	16,077,000	65,165,100	4.0533	2.460	2.460	2.467	2.423	2.830	26,071,385	2.4995	-11.53%
2020-01-08	0	4.510	4.510	4.530	4.510	4.570	1,018,000	4,613,060	4.5315	2.781	2.781	2.793	2.781	2.818	1,650,847	2.7944	-1.96%
2020-01-07	0	4.600	4.590	4.600	4.570	4.680	784,000	3,614,360	4.6102	2.837	2.830	2.837	2.818	2.886	1,271,379	2.8429	-1.08%
2020-01-06	0	4.650	4.650	4.680	4.500	4.700	673,000	3,127,880	4.6477	2.867	2.867	2.886	2.775	2.898	1,091,375	2.8660	-1.06%
2020-01-03	0	4.700	4.660	4.700	4.630	4.730	814,000	3,805,850	4.6755	2.898	2.874	2.898	2.855	2.917	1,320,029	2.8832	0.86%
2020-01-02	0	4.660	4.660	4.670	4.640	4.700	723,000	3,371,935	4.6638	2.874	2.874	2.880	2.861	2.898	1,172,458	2.8760	0.43%
2019-12-31	0	4.640	4.630	4.640	4.630	4.650	235,000	1,088,910	4.6337	2.861	2.855	2.861	2.855	2.867	381,089	2.8574	0.22%
2019-12-30	0	4.630	4.630	4.640	4.610	4.680	492,000	2,284,090	4.6425	2.855	2.855	2.861	2.843	2.886	797,855	2.8628	0.00%
2019-12-27	0	4.630	4.630	4.640	4.610	4.700	476,274	2,213,401	4.6473	2.855	2.855	2.861	2.843	2.898	772,353	2.8658	0.00%
2019-12-24	0	4.630	4.630	4.640	4.520	4.710	114,000	528,500	4.6360	2.855	2.855	2.861	2.787	2.904	184,869	2.8588	-1.49%
2019-12-23	0	4.700	4.690	4.700	4.650	4.710	584,000	2,737,695	4.6878	2.898	2.892	2.898	2.867	2.904	947,048	2.8908	0.21%
2019-12-20	0	4.690	4.690	4.700	4.670	4.740	814,000	3,823,610	4.6973	2.892	2.892	2.898	2.880	2.923	1,320,029	2.8966	0.00%
2019-12-19	0	4.690	4.680	4.700	4.650	4.720	1,302,000	6,079,280	4.6692	2.892	2.886	2.898	2.867	2.911	2,111,398	2.8793	-0.42%
2019-12-18	0	4.710	4.680	4.710	4.670	4.710	322,000	1,512,700	4.6978	2.904	2.886	2.904	2.880	2.904	522,174	2.8969	0.21%
2019-12-17	0	4.700	4.690	4.700	4.660	4.790	519,000	2,439,475	4.7003	2.898	2.892	2.898	2.874	2.954	841,640	2.8985	0.86%
2019-12-16	0	4.660	4.620	4.660	4.460	4.670	410,666	1,896,186	4.6173	2.874	2.849	2.874	2.750	2.880	665,960	2.8473	-0.21%
2019-12-13	0	4.670	4.610	4.670	4.590	4.880	1,072,000	5,016,600	4.6797	2.880	2.843	2.880	2.830	3.009	1,738,417	2.8857	-0.21%
2019-12-12	0	4.680	4.650	4.680	4.640	4.720	960,000	4,488,675	4.6757	2.886	2.867	2.886	2.861	2.911	1,556,791	2.8833	0.43%
2019-12-11	0	4.660	4.600	4.660	4.500	4.670	539,000	2,476,120	4.5939	2.874	2.837	2.874	2.775	2.880	874,073	2.8329	3.10%
2019-12-10	0	4.520	4.480	4.530	4.430	4.560	834,000	3,750,760	4.4973	2.787	2.763	2.793	2.732	2.812	1,352,462	2.7733	2.03%
2019-12-09	0	4.430	4.400	4.440	4.390	4.600	1,388,000	6,208,410	4.4729	2.732	2.713	2.738	2.707	2.837	2,250,860	2.7582	-2.42%
2019-12-06	0	4.540	4.520	4.580	4.520	4.580	1,207,155	5,500,595	4.5567	2.800	2.787	2.824	2.787	2.824	1,957,592	2.8099	0.67%
2019-12-05	0	4.510	4.450	4.520	4.460	4.590	1,950,000	8,807,675	4.5168	2.781	2.744	2.787	2.750	2.830	3,162,232	2.7853	0.00%
2019-12-04	0	4.510	4.440	4.510	4.420	4.530	1,298,000	5,817,320	4.4818	2.781	2.738	2.781	2.726	2.793	2,104,911	2.7637	0.45%
2019-12-03	0	4.490	4.460	4.490	4.400	4.530	1,056,000	4,725,230	4.4746	2.769	2.750	2.769	2.713	2.793	1,712,470	2.7593	0.90%
2019-12-02	0	4.450	4.450	4.460	4.380	4.490	1,439,000	6,410,440	4.4548	2.744	2.744	2.750	2.701	2.769	2,333,565	2.7471	1.60%
2019-11-29	0	4.380	4.340	4.380	4.330	4.550	1,420,000	6,313,611	4.4462	2.701	2.676	2.701	2.670	2.806	2,302,753	2.7418	-1.13%
2019-11-28	0	4.430	4.430	4.450	4.430	4.550	220,000	982,590	4.4663	2.732	2.732	2.744	2.732	2.806	356,765	2.7542	-1.34%
2019-11-27	0	4.490	4.460	4.490	4.420	4.570	792,000	3,545,516	4.4767	2.769	2.750	2.769	2.726	2.818	1,284,353	2.7605	-1.75%
2019-11-26	0	4.570	4.450	4.570	4.420	4.570	961,000	4,347,550	4.5240	2.818	2.744	2.818	2.726	2.818	1,558,413	2.7897	3.16%
2019-11-25	0	4.430	4.430	4.450	4.370	4.600	852,000	3,784,285	4.4416	2.732	2.732	2.744	2.695	2.837	1,381,652	2.7390	-2.64%
2019-11-22	0	4.550	4.550	4.570	4.540	4.690	190,800	874,050	4.5810	2.806	2.806	2.818	2.800	2.892	309,412	2.8249	-2.15%
2019-11-21	0	4.650	4.600	4.650	4.550	4.700	901,000	4,180,450	4.6398	2.867	2.837	2.867	2.806	2.898	1,461,113	2.8611	-0.85%
2019-11-20	0	4.690	4.660	4.710	4.640	4.730	262,000	1,227,470	4.6850	2.892	2.874	2.904	2.861	2.917	424,874	2.8890	0.00%
2019-11-19	0	4.690	4.680	4.690	4.650	4.730	370,000	1,735,270	4.6899	2.892	2.886	2.892	2.867	2.917	600,013	2.8921	-0.42%
2019-11-18	0	4.710	4.700	4.710	4.700	4.730	220,000	1,038,040	4.7184	2.904	2.898	2.904	2.898	2.917	356,765	2.9096	-0.21%
2019-11-15	0	4.720	4.690	4.720	4.630	4.760	297,000	1,398,960	4.7103	2.911	2.892	2.911	2.855	2.935	481,632	2.9046	1.51%
2019-11-14	0	4.650	4.630	4.700	4.640	4.730	394,000	1,849,590	4.6944	2.867	2.855	2.898	2.861	2.917	638,933	2.8948	-1.06%
2019-11-13	0	4.700	4.680	4.700	4.580	4.700	432,000	2,016,960	4.6689	2.898	2.886	2.898	2.824	2.898	700,556	2.8791	0.64%
2019-11-12	0	4.670	4.660	4.670	4.620	4.780	829,000	3,865,005	4.6622	2.880	2.874	2.880	2.849	2.948	1,344,354	2.8750	-1.89%
2019-11-11	0	4.760	4.700	4.760	4.700	4.930	846,000	4,082,020	4.8251	2.935	2.898	2.935	2.898	3.040	1,371,922	2.9754	-3.45%
2019-11-08	0	4.930	4.890	4.930	4.850	4.930	358,000	1,753,055	4.8968	3.040	3.015	3.040	2.991	3.040	580,553	3.0196	1.86%
2019-11-07	0	4.840	4.840	4.870	4.800	4.970	588,000	2,839,570	4.8292	2.985	2.985	3.003	2.960	3.065	953,534	2.9779	-0.41%
2019-11-06	0	4.860	4.840	4.860	4.800	4.910	479,000	2,323,130	4.8500	2.997	2.985	2.997	2.960	3.028	776,774	2.9907	-0.82%
2019-11-05	0	4.900	4.900	4.910	4.850	4.940	862,000	4,219,450	4.8950	3.022	3.022	3.028	2.991	3.046	1,397,869	3.0185	0.41%
2019-11-04	0	4.880	4.860	4.880	4.670	4.880	1,254,000	6,019,350	4.8001	3.009	2.997	3.009	2.880	3.009	2,033,558	2.9600	4.27%
2019-11-01	0	4.680	4.680	4.690	4.650	4.720	425,000	1,991,640	4.6862	2.886	2.886	2.892	2.867	2.911	689,204	2.8898	-0.43%
2019-10-31	0	4.700	4.670	4.700	4.620	4.760	795,000	3,730,900	4.6930	2.898	2.880	2.898	2.849	2.935	1,289,218	2.8939	1.51%
2019-10-30	0	4.630	4.610	4.630	4.610	4.630	375,000	1,731,080	4.6162	2.855	2.843	2.855	2.843	2.855	608,121	2.8466	0.43%
2019-10-29	0	4.610	4.610	4.620	4.580	4.630	439,000	2,030,218	4.6246	2.843	2.843	2.849	2.824	2.855	711,908	2.8518	-0.43%
2019-10-28	0	4.630	4.630	4.650	4.630	4.680	234,000	1,088,790	4.6529	2.855	2.855	2.867	2.855	2.886	379,468	2.8693	-1.07%
2019-10-25	0	4.680	4.650	4.680	4.620	4.690	1,078,700	5,019,619	4.6534	2.886	2.867	2.886	2.849	2.892	1,749,282	2.8695	0.21%
2019-10-24	0	4.670	4.650	4.670	4.600	4.670	945,000	4,397,010	4.6529	2.880	2.867	2.880	2.837	2.880	1,532,466	2.8692	0.21%
2019-10-23	0	4.660	4.650	4.660	4.510	4.660	2,548,000	11,760,839	4.6157	2.874	2.867	2.874	2.781	2.874	4,131,983	2.8463	1.75%
2019-10-22	0	4.580	4.550	4.580	4.540	4.640	1,230,000	5,643,570	4.5883	2.824	2.806	2.824	2.800	2.861	1,994,638	2.8294	0.88%
2019-10-21	0	4.540	4.510	4.540	4.500	4.610	714,000	3,238,990	4.5364	2.800	2.781	2.800	2.775	2.843	1,157,863	2.7974	-1.94%
2019-10-18	0	4.630	4.570	4.630	4.570	4.710	4,191,500	19,429,185	4.6354	2.855	2.818	2.855	2.818	2.904	6,797,177	2.8584	-2.11%
2019-10-17	0	4.730	4.700	4.730	4.510	4.730	2,585,000	11,963,190	4.6279	2.917	2.898	2.917	2.781	2.917	4,191,984	2.8538	5.58%
2019-10-16	0	4.480	4.480	4.490	4.400	4.520	1,037,000	4,618,700	4.4539	2.763	2.763	2.769	2.713	2.787	1,681,659	2.7465	0.45%
2019-10-15	0	4.460	4.450	4.460	4.400	4.520	918,000	4,095,760	4.4616	2.750	2.744	2.750	2.713	2.787	1,488,681	2.7513	-0.67%
2019-10-14	0	4.490	4.460	4.490	4.440	4.510	1,735,000	7,766,800	4.4765	2.769	2.750	2.769	2.738	2.781	2,813,575	2.7605	1.35%
2019-10-11	0	4.430	4.420	4.430	4.330	4.450	1,163,000	5,108,830	4.3928	2.732	2.726	2.732	2.670	2.744	1,885,987	2.7088	1.84%
2019-10-10	0	4.350	4.340	4.350	4.230	4.380	1,018,000	4,376,030	4.2987	2.682	2.676	2.682	2.608	2.701	1,650,847	2.6508	1.40%
2019-10-09	0	4.290	4.270	4.290	4.230	4.330	918,000	3,921,370	4.2716	2.645	2.633	2.645	2.608	2.670	1,488,681	2.6341	0.23%
2019-10-08	0	4.280	4.270	4.280	4.250	4.360	728,000	3,128,720	4.2977	2.639	2.633	2.639	2.621	2.689	1,180,567	2.6502	0.00%
2019-10-04	0	4.280	4.240	4.280	4.200	4.330	354,000	1,501,930	4.2427	2.639	2.615	2.639	2.590	2.670	574,067	2.6163	0.00%
2019-10-03	0	4.280	4.260	4.280	4.160	4.300	221,000	937,780	4.2433	2.639	2.627	2.639	2.565	2.652	358,386	2.6167	1.90%
2019-10-02	0	4.200	4.200	4.250	4.200	4.310	553,000	2,337,390	4.2267	2.590	2.590	2.621	2.590	2.658	896,776	2.6064	-3.00%
2019-09-30	0	4.330	4.300	4.330	4.230	4.330	559,000	2,392,235	4.2795	2.670	2.652	2.670	2.608	2.670	906,506	2.6390	-0.69%
2019-09-27	0	4.360	4.330	4.360	4.250	4.510	425,000	1,838,840	4.3267	2.689	2.670	2.689	2.621	2.781	689,204	2.6681	1.40%
2019-09-26	0	4.300	4.300	4.330	4.270	4.380	1,604,000	6,917,150	4.3124	2.652	2.652	2.670	2.633	2.701	2,601,138	2.6593	-0.69%
2019-09-25	0	4.330	4.330	4.360	4.310	4.390	704,000	3,058,120	4.3439	2.670	2.670	2.689	2.658	2.707	1,141,647	2.6787	-2.04%
2019-09-24	0	4.420	4.420	4.430	4.360	4.520	2,134,178	9,441,969	4.4242	2.726	2.726	2.732	2.689	2.787	3,460,905	2.7282	-2.21%
2019-09-23	0	4.520	4.520	4.550	4.500	4.590	996,000	4,508,150	4.5263	2.787	2.787	2.806	2.775	2.830	1,615,171	2.7911	-1.53%
2019-09-20	0	4.590	4.560	4.590	4.560	4.660	993,967	4,581,364	4.6092	2.830	2.812	2.830	2.812	2.874	1,611,874	2.8423	-0.22%
2019-09-19	0	4.600	4.560	4.600	4.530	4.620	540,000	2,468,740	4.5717	2.837	2.812	2.837	2.793	2.849	875,695	2.8192	-0.22%
2019-09-18	0	4.610	4.600	4.610	4.480	4.620	990,000	4,513,270	4.5589	2.843	2.837	2.843	2.763	2.849	1,605,441	2.8112	2.67%
2019-09-17	0	4.490	4.490	4.520	4.450	4.540	2,852,776	12,809,603	4.4902	2.769	2.769	2.787	2.744	2.800	4,626,225	2.7689	-1.75%
2019-09-16	0	4.570	4.560	4.570	4.500	4.670	1,629,460	7,434,257	4.5624	2.818	2.812	2.818	2.775	2.880	2,642,426	2.8134	-1.93%
2019-09-13	0	4.660	4.640	4.660	4.560	4.710	1,451,000	6,701,790	4.6187	2.874	2.861	2.874	2.812	2.904	2,353,025	2.8482	-1.27%
2019-09-12	0	4.720	4.710	4.750	4.410	4.830	2,845,000	13,252,540	4.6582	2.911	2.904	2.929	2.719	2.978	4,613,615	2.8725	3.28%
2019-09-11	0	4.570	4.570	4.580	4.540	4.650	1,048,060	4,798,673	4.5786	2.818	2.818	2.824	2.800	2.867	1,699,594	2.8234	-2.56%
2019-09-10	0	4.690	4.690	4.720	4.640	4.770	1,975,600	9,274,390	4.6945	2.892	2.892	2.911	2.861	2.941	3,203,746	2.8949	-0.42%
2019-09-09	0	4.710	4.710	4.720	4.620	4.820	1,514,000	7,116,265	4.7003	2.904	2.904	2.911	2.849	2.972	2,455,189	2.8985	-0.84%
2019-09-06	0	4.750	4.750	4.760	4.410	4.780	3,923,000	18,279,430	4.6596	2.929	2.929	2.935	2.719	2.948	6,361,762	2.8733	9.95%
2019-09-05	0	4.320	4.310	4.330	4.300	4.380	1,567,000	6,782,610	4.3284	2.664	2.658	2.670	2.652	2.701	2,541,137	2.6691	-0.92%
2019-09-04	0	4.360	4.340	4.360	4.280	4.400	1,835,000	7,946,040	4.3303	2.689	2.676	2.689	2.639	2.713	2,975,741	2.6703	1.40%
2019-09-03	0	4.300	4.290	4.300	4.270	4.350	744,000	3,196,000	4.2957	2.652	2.645	2.652	2.633	2.682	1,206,513	2.6490	-0.23%
2019-09-02	0	4.310	4.310	4.320	4.200	4.370	1,848,000	7,933,740	4.2931	2.658	2.658	2.664	2.590	2.695	2,996,823	2.6474	3.36%
2019-08-30	0	4.270	4.260	4.270	4.200	4.400	1,199,000	5,129,490	4.2781	2.571	2.565	2.571	2.529	2.650	1,990,995	2.5763	1.18%
2019-08-29	0	4.220	4.200	4.220	4.110	4.230	1,623,000	6,766,869	4.1694	2.541	2.529	2.541	2.475	2.547	2,695,066	2.5108	0.96%
2019-08-28	0	4.180	4.160	4.180	4.160	4.360	1,879,000	7,949,080	4.2305	2.517	2.505	2.517	2.505	2.626	3,120,166	2.5476	-2.56%
2019-08-27	0	4.290	4.220	4.290	4.220	4.440	2,163,878	9,334,592	4.3138	2.583	2.541	2.583	2.541	2.674	3,593,219	2.5978	-2.05%
2019-08-26	0	4.380	4.370	4.380	4.290	4.410	1,406,000	6,098,025	4.3371	2.638	2.632	2.638	2.583	2.656	2,334,728	2.6119	-2.01%
2019-08-23	0	4.470	4.470	4.510	4.430	4.580	2,539,000	11,390,460	4.4862	2.692	2.692	2.716	2.668	2.758	4,216,126	2.7016	-0.67%
2019-08-22	0	4.500	4.450	4.500	4.310	4.710	2,226,000	9,963,470	4.4760	2.710	2.680	2.710	2.596	2.836	3,696,375	2.6955	-2.81%
2019-08-21	0	4.630	4.600	4.630	4.440	4.660	1,853,000	8,510,180	4.5926	2.788	2.770	2.788	2.674	2.806	3,076,992	2.7657	2.21%
2019-08-20	0	4.530	4.530	4.600	4.500	4.650	2,215,000	10,138,750	4.5773	2.728	2.728	2.770	2.710	2.800	3,678,109	2.7565	0.44%
2019-08-19	0	4.510	4.480	4.530	4.390	4.620	1,221,000	5,489,450	4.4959	2.716	2.698	2.728	2.644	2.782	2,027,527	2.7075	2.97%
2019-08-16	0	4.380	4.320	4.390	4.250	4.380	1,150,000	4,962,370	4.3151	2.638	2.602	2.644	2.559	2.638	1,909,628	2.5986	3.79%
2019-08-15	0	4.220	4.210	4.230	4.050	4.320	796,000	3,369,430	4.2330	2.541	2.535	2.547	2.439	2.602	1,321,795	2.5491	2.18%
2019-08-14	0	4.130	4.130	4.270	4.130	4.350	624,000	2,663,180	4.2679	2.487	2.487	2.571	2.487	2.620	1,036,181	2.5702	-2.82%
2019-08-13	0	4.250	4.250	4.270	4.230	4.350	863,000	3,695,020	4.2816	2.559	2.559	2.571	2.547	2.620	1,433,051	2.5784	-2.30%
2019-08-12	0	4.350	4.330	4.350	4.320	4.390	231,000	1,005,340	4.3521	2.620	2.608	2.620	2.602	2.644	383,586	2.6209	1.16%
2019-08-09	0	4.300	4.300	4.340	4.300	4.430	568,000	2,478,850	4.3642	2.590	2.590	2.614	2.590	2.668	943,190	2.6282	-2.93%
2019-08-08	0	4.430	4.400	4.430	4.330	4.480	703,000	3,095,480	4.4032	2.668	2.650	2.668	2.608	2.698	1,167,364	2.6517	0.23%
2019-08-07	0	4.420	4.410	4.450	4.340	4.500	555,000	2,459,460	4.4315	2.662	2.656	2.680	2.614	2.710	921,603	2.6687	-0.67%
2019-08-06	0	4.450	4.450	4.490	4.390	4.490	400,000	1,770,120	4.4253	2.680	2.680	2.704	2.644	2.704	664,218	2.6650	-1.98%
2019-08-05	0	4.540	4.510	4.540	4.510	4.570	515,000	2,338,640	4.5410	2.734	2.716	2.734	2.716	2.752	855,181	2.7347	-1.52%
2019-08-02	0	4.610	4.610	4.630	4.580	4.650	490,000	2,264,980	4.6224	2.776	2.776	2.788	2.758	2.800	813,668	2.7837	-2.74%
2019-08-01	0	4.740	4.690	4.740	4.670	4.830	999,000	4,711,670	4.7164	2.854	2.824	2.854	2.812	2.909	1,658,885	2.8403	-0.42%
2019-07-31	0	4.760	4.750	4.770	4.760	4.880	148,000	708,290	4.7857	2.867	2.861	2.873	2.867	2.939	245,761	2.8820	-1.86%
2019-07-30	0	4.850	4.820	4.850	4.700	4.980	1,047,000	5,060,390	4.8332	2.921	2.903	2.921	2.830	2.999	1,738,592	2.9106	3.19%
2019-07-29	0	4.700	4.660	4.700	4.660	4.810	997,000	4,684,430	4.6985	2.830	2.806	2.830	2.806	2.897	1,655,564	2.8295	-1.88%
2019-07-26	0	4.790	4.730	4.790	4.720	4.900	1,451,000	7,025,090	4.8416	2.885	2.848	2.885	2.842	2.951	2,409,452	2.9156	0.21%
2019-07-25	0	4.780	4.730	4.780	4.730	4.800	808,000	3,851,020	4.7661	2.879	2.848	2.879	2.848	2.891	1,341,721	2.8702	1.06%
2019-07-24	0	4.730	4.710	4.730	4.690	4.880	1,292,000	6,126,430	4.7418	2.848	2.836	2.848	2.824	2.939	2,145,425	2.8556	-1.87%
2019-07-23	0	4.820	4.800	4.820	4.760	4.890	708,000	3,411,490	4.8185	2.903	2.891	2.903	2.867	2.945	1,175,667	2.9017	2.55%
2019-07-22	0	4.700	4.700	4.740	4.700	4.840	844,000	4,001,960	4.7417	2.830	2.830	2.854	2.830	2.915	1,401,501	2.8555	-2.29%
2019-07-19	0	4.810	4.780	4.820	4.760	4.900	632,000	3,050,940	4.8274	2.897	2.879	2.903	2.867	2.951	1,049,465	2.9071	1.69%
2019-07-18	0	4.730	4.710	4.730	4.710	4.950	1,388,000	6,662,560	4.8001	2.848	2.836	2.848	2.836	2.981	2,304,838	2.8907	-0.63%
2019-07-17	0	4.760	4.760	4.800	4.750	4.950	1,209,000	5,839,180	4.8298	2.867	2.867	2.891	2.861	2.981	2,007,600	2.9085	-1.04%
2019-07-16	0	4.810	4.800	4.810	4.780	4.900	1,162,000	5,610,900	4.8287	2.897	2.891	2.897	2.879	2.951	1,929,554	2.9079	-0.21%
2019-07-15	0	4.820	4.820	4.830	4.800	4.910	892,000	4,320,207	4.8433	2.903	2.903	2.909	2.891	2.957	1,481,207	2.9167	-1.83%
2019-07-12	0	4.910	4.900	4.980	4.900	4.990	334,000	1,657,342	4.9621	2.957	2.951	2.999	2.951	3.005	554,622	2.9882	-0.41%
2019-07-11	0	4.930	4.930	4.940	4.910	5.050	336,000	1,675,240	4.9858	2.969	2.969	2.975	2.957	3.041	557,943	3.0025	-1.00%
2019-07-10	0	4.980	4.960	4.980	4.950	5.090	665,000	3,310,060	4.9775	2.999	2.987	2.999	2.981	3.065	1,104,263	2.9975	-0.40%
2019-07-09	0	5.000	4.960	5.000	4.950	5.090	436,000	2,192,310	5.0282	3.011	2.987	3.011	2.981	3.065	723,998	3.0281	-1.96%
2019-07-08	0	5.100	5.030	5.100	5.000	5.260	576,000	2,937,940	5.1006	3.071	3.029	3.071	3.011	3.168	956,474	3.0716	-1.73%
2019-07-05	0	5.190	5.150	5.200	5.150	5.300	1,495,000	7,745,745	5.1811	3.125	3.101	3.132	3.101	3.192	2,482,516	3.1201	-1.52%
2019-07-04	0	5.270	5.230	5.270	5.210	5.300	148,000	779,045	5.2638	3.174	3.150	3.174	3.138	3.192	245,761	3.1699	-0.19%
2019-07-03	0	5.280	5.260	5.280	5.250	5.350	558,000	2,942,315	5.2730	3.180	3.168	3.180	3.162	3.222	926,585	3.1754	0.00%
2019-07-02	0	5.280	5.270	5.280	5.010	5.390	1,087,000	5,718,665	5.2610	3.180	3.174	3.180	3.017	3.246	1,805,013	3.1682	-1.31%
2019-06-28	0	5.350	5.340	5.350	5.250	5.390	3,669,000	19,605,020	5.3434	3.222	3.216	3.222	3.162	3.246	6,092,543	3.2179	0.94%
2019-06-27	0	5.300	5.280	5.300	5.250	5.350	887,000	4,698,720	5.2973	3.192	3.180	3.192	3.162	3.222	1,472,904	3.1901	0.57%
2019-06-26	0	5.270	5.270	5.280	5.160	5.280	1,075,500	5,611,515	5.2176	3.174	3.174	3.180	3.107	3.180	1,785,917	3.1421	1.74%
2019-06-25	0	5.180	5.180	5.190	4.950	5.190	1,274,000	6,471,015	5.0793	3.119	3.119	3.125	2.981	3.125	2,115,536	3.0588	2.17%
2019-06-24	0	5.070	5.050	5.070	4.900	5.080	1,208,000	6,044,560	5.0038	3.053	3.041	3.053	2.951	3.059	2,005,940	3.0133	2.42%
2019-06-21	0	4.950	4.940	4.950	4.900	5.030	2,334,500	11,548,539	4.9469	2.981	2.975	2.981	2.951	3.029	3,876,545	2.9791	-0.80%
2019-06-20	0	4.990	4.990	5.030	4.920	5.050	672,000	3,373,100	5.0195	3.005	3.005	3.029	2.963	3.041	1,115,887	3.0228	0.81%
2019-06-19	0	4.950	4.940	4.950	4.900	5.050	1,628,000	8,088,130	4.9681	2.981	2.975	2.981	2.951	3.041	2,703,369	2.9919	0.41%
2019-06-18	0	4.930	4.880	4.940	4.830	4.950	692,000	3,389,200	4.8977	2.969	2.939	2.975	2.909	2.981	1,149,098	2.9494	1.02%
2019-06-17	0	4.880	4.810	4.880	4.700	4.900	462,000	2,231,990	4.8311	2.939	2.897	2.939	2.830	2.951	767,172	2.9094	2.09%
2019-06-14	0	4.780	4.780	4.810	4.770	4.920	320,000	1,548,050	4.8377	2.879	2.879	2.897	2.873	2.963	531,375	2.9133	-2.65%
2019-06-13	0	4.910	4.910	4.920	4.800	4.970	732,731	3,564,931	4.8653	2.957	2.957	2.963	2.891	2.993	1,216,734	2.9299	1.24%
2019-06-12	0	4.850	4.850	4.890	4.840	5.050	419,000	2,056,370	4.9078	2.921	2.921	2.945	2.915	3.041	695,769	2.9555	-2.02%
2019-06-11	0	4.950	4.950	4.960	4.900	5.110	650,000	3,255,620	5.0086	2.981	2.981	2.987	2.951	3.077	1,079,355	3.0163	0.41%
2019-06-10	0	4.930	4.900	4.930	4.830	4.950	681,000	3,334,250	4.8961	2.969	2.951	2.969	2.909	2.981	1,130,832	2.9485	2.49%
2019-06-06	0	4.810	4.790	4.810	4.730	4.910	698,000	3,342,943	4.7893	2.897	2.885	2.897	2.848	2.957	1,159,061	2.8842	3.44%
2019-06-05	0	4.850	4.850	4.880	4.830	5.150	1,781,000	8,749,163	4.9125	2.800	2.800	2.818	2.789	2.973	3,084,634	2.8364	-2.81%
2019-06-04	0	4.990	4.950	4.990	4.940	5.290	801,914	4,039,517	5.0373	2.881	2.858	2.881	2.852	3.054	1,388,889	2.9085	-3.67%
2019-06-03	0	5.180	5.130	5.180	5.110	5.300	882,000	4,584,160	5.1975	2.991	2.962	2.991	2.950	3.060	1,527,595	3.0009	-0.96%
2019-05-31	0	5.230	5.210	5.230	5.050	5.300	1,924,000	9,991,290	5.1930	3.020	3.008	3.020	2.916	3.060	3,332,305	2.9983	1.95%
2019-05-30	0	5.130	5.110	5.130	5.080	5.300	1,648,000	8,443,960	5.1238	2.962	2.950	2.962	2.933	3.060	2,854,282	2.9583	-1.35%
2019-05-29	0	5.200	5.200	5.210	5.030	5.380	3,508,000	18,025,272	5.1383	3.002	3.002	3.008	2.904	3.106	6,075,741	2.9668	-2.07%
2019-05-28	0	5.310	5.300	5.310	4.980	5.310	3,370,000	17,654,280	5.2387	3.066	3.060	3.066	2.875	3.066	5,836,730	3.0247	5.15%
2019-05-27	0	5.050	5.040	5.060	4.970	5.090	1,015,000	5,082,970	5.0079	2.916	2.910	2.922	2.870	2.939	1,757,947	2.8914	1.61%
2019-05-24	0	4.970	4.970	5.020	4.940	5.170	977,200	4,873,879	4.9876	2.870	2.870	2.898	2.852	2.985	1,692,478	2.8797	0.20%
2019-05-23	0	4.960	4.960	4.970	4.920	5.090	577,000	2,869,280	4.9728	2.864	2.864	2.870	2.841	2.939	999,345	2.8712	-1.20%
2019-05-22	0	5.020	5.010	5.030	4.970	5.050	252,000	1,265,320	5.0211	2.898	2.893	2.904	2.870	2.916	436,456	2.8991	1.01%
2019-05-21	0	4.970	4.970	5.000	4.960	5.200	415,000	2,068,390	4.9841	2.870	2.870	2.887	2.864	3.002	718,766	2.8777	-0.40%
2019-05-20	0	4.990	4.990	5.020	4.950	5.130	975,000	4,889,120	5.0145	2.881	2.881	2.898	2.858	2.962	1,688,668	2.8953	-0.80%
2019-05-17	0	5.030	5.030	5.050	5.030	5.160	1,028,000	5,203,040	5.0613	2.904	2.904	2.916	2.904	2.979	1,780,462	2.9223	-1.95%
2019-05-16	0	5.130	5.130	5.150	4.950	5.160	1,550,000	7,889,045	5.0897	2.962	2.962	2.973	2.858	2.979	2,684,549	2.9387	0.98%
2019-05-15	0	5.080	5.070	5.080	4.950	5.080	1,629,000	8,185,355	5.0248	2.933	2.927	2.933	2.858	2.933	2,821,375	2.9012	2.01%
2019-05-14	0	4.980	4.970	5.000	4.920	5.070	1,101,000	5,501,470	4.9968	2.875	2.870	2.887	2.841	2.927	1,906,896	2.8850	-1.78%
2019-05-10	0	5.070	5.070	5.090	5.000	5.150	894,000	4,547,860	5.0871	2.927	2.927	2.939	2.887	2.973	1,548,379	2.9372	1.40%
2019-05-09	0	5.000	5.000	5.030	4.740	5.150	1,654,000	8,327,025	5.0345	2.887	2.887	2.904	2.737	2.973	2,864,674	2.9068	-3.66%
2019-05-08	0	5.190	5.170	5.220	5.150	5.310	828,000	4,312,900	5.2088	2.997	2.985	3.014	2.973	3.066	1,434,069	3.0075	-1.33%
2019-05-07	0	5.260	5.270	5.310	5.240	5.360	1,676,000	8,870,625	5.2927	3.037	3.043	3.066	3.025	3.095	2,902,777	3.0559	-0.75%
2019-05-06	0	5.300	5.280	5.300	5.230	5.450	1,636,000	8,679,767	5.3055	3.060	3.049	3.060	3.020	3.147	2,833,499	3.0633	-4.16%
2019-05-03	0	5.530	5.530	5.550	5.420	5.590	1,317,000	7,284,736	5.5313	3.193	3.193	3.204	3.129	3.228	2,281,001	3.1937	0.91%
2019-05-02	0	5.480	5.450	5.490	5.310	5.770	1,004,000	5,497,571	5.4757	3.164	3.147	3.170	3.066	3.331	1,738,895	3.1615	-0.36%
2019-04-30	0	5.500	5.500	5.510	5.200	5.510	1,945,000	10,570,975	5.4349	3.176	3.176	3.181	3.002	3.181	3,368,676	3.1380	0.92%
2019-04-29	0	5.450	5.410	5.450	5.290	5.460	1,403,000	7,534,718	5.3704	3.147	3.124	3.147	3.054	3.152	2,429,950	3.1008	2.64%
2019-04-26	0	5.310	5.290	5.310	5.130	5.340	1,626,621	8,531,360	5.2448	3.066	3.054	3.066	2.962	3.083	2,817,254	3.0283	2.31%
2019-04-25	0	5.190	5.180	5.190	5.110	5.320	2,555,000	13,277,325	5.1966	2.997	2.991	2.997	2.950	3.072	4,425,176	3.0004	-0.38%
2019-04-24	0	5.210	5.180	5.210	5.140	5.290	1,284,000	6,674,888	5.1985	3.008	2.991	3.008	2.968	3.054	2,223,846	3.0015	0.58%
2019-04-23	0	5.180	5.180	5.220	5.150	5.280	1,586,886	8,286,185	5.2217	2.991	2.991	3.014	2.973	3.049	2,748,435	3.0149	-0.19%
2019-04-18	0	5.190	5.190	5.230	5.190	5.340	1,909,000	10,030,360	5.2542	2.997	2.997	3.020	2.997	3.083	3,306,326	3.0337	-2.26%
2019-04-17	0	5.310	5.310	5.340	5.300	5.500	2,840,000	15,257,950	5.3725	3.066	3.066	3.083	3.060	3.176	4,918,787	3.1020	-4.32%
2019-04-16	0	5.550	5.490	5.550	5.470	5.560	1,536,000	8,442,400	5.4964	3.204	3.170	3.204	3.158	3.210	2,660,302	3.1735	0.00%
2019-04-15	0	5.550	5.550	5.570	5.550	5.720	1,392,000	7,797,160	5.6014	3.204	3.204	3.216	3.204	3.303	2,410,898	3.2341	-2.97%
2019-04-12	0	5.720	5.630	5.720	5.580	5.720	1,212,000	6,813,860	5.6220	3.303	3.251	3.303	3.222	3.303	2,099,144	3.2460	-0.17%
2019-04-11	0	5.730	5.680	5.730	5.680	5.830	1,142,000	6,558,850	5.7433	3.308	3.280	3.308	3.280	3.366	1,977,907	3.3161	-0.17%
2019-04-10	0	5.740	5.730	5.740	5.690	5.860	3,686,000	21,214,380	5.7554	3.314	3.308	3.314	3.285	3.383	6,384,031	3.3230	-1.54%
2019-04-09	0	5.830	5.830	5.850	5.800	5.920	1,870,020	10,944,395	5.8526	3.366	3.366	3.378	3.349	3.418	3,238,814	3.3791	0.69%
2019-04-08	0	5.790	5.790	5.800	5.780	5.890	1,545,000	8,980,430	5.8126	3.343	3.343	3.349	3.337	3.401	2,675,889	3.3561	-0.17%
2019-04-04	0	5.800	5.780	5.800	5.770	5.870	1,220,499	7,082,844	5.8032	3.349	3.337	3.349	3.331	3.389	2,113,864	3.3507	0.35%
2019-04-03	0	5.780	5.780	5.800	5.770	5.900	1,546,000	8,989,420	5.8146	3.337	3.337	3.349	3.331	3.407	2,677,621	3.3572	-0.34%
2019-04-02	0	5.800	5.780	5.800	5.770	5.870	1,135,000	6,586,890	5.8034	3.349	3.337	3.349	3.331	3.389	1,965,783	3.3508	0.69%
2019-04-01	0	5.760	5.760	5.790	5.740	5.850	1,298,000	7,500,900	5.7788	3.326	3.326	3.343	3.314	3.378	2,248,094	3.3366	0.00%
2019-03-29	0	5.760	5.760	5.790	5.550	5.880	2,002,000	11,442,380	5.7155	3.326	3.326	3.343	3.204	3.395	3,467,399	3.3000	3.78%
2019-03-28	0	5.550	5.550	5.590	5.520	5.730	900,000	4,992,940	5.5477	3.204	3.204	3.228	3.187	3.308	1,558,771	3.2031	0.18%
2019-03-27	0	5.540	5.540	5.560	5.520	5.650	1,477,000	8,230,515	5.5725	3.199	3.199	3.210	3.187	3.262	2,558,116	3.2174	-0.36%
2019-03-26	0	5.560	5.560	5.600	5.560	5.850	1,103,000	6,252,240	5.6684	3.210	3.210	3.233	3.210	3.378	1,910,360	3.2728	-3.47%
2019-03-25	0	5.760	5.750	5.800	5.710	5.910	761,323	4,400,736	5.7804	3.326	3.320	3.349	3.297	3.412	1,318,587	3.3375	-1.71%
2019-03-22	0	5.860	5.860	5.880	5.800	6.120	2,590,000	15,265,620	5.8941	3.383	3.383	3.395	3.349	3.534	4,485,795	3.4031	-2.17%
2019-03-21	0	5.990	5.970	6.000	5.920	6.340	4,226,000	25,737,380	6.0902	3.458	3.447	3.464	3.418	3.661	7,319,294	3.5164	-0.33%
2019-03-20	0	6.010	5.930	6.010	5.810	6.130	4,038,000	24,007,220	5.9453	3.470	3.424	3.470	3.355	3.539	6,993,684	3.4327	0.50%
2019-03-19	0	5.980	5.980	6.040	5.870	6.160	2,664,000	16,016,680	6.0123	3.453	3.453	3.487	3.389	3.557	4,613,961	3.4714	2.05%
2019-03-18	0	5.860	5.860	5.910	5.860	6.000	1,106,000	6,550,051	5.9223	3.383	3.383	3.412	3.383	3.464	1,915,556	3.4194	-1.68%
2019-03-15	0	5.960	5.870	5.960	5.750	5.960	647,000	3,825,760	5.9131	3.441	3.389	3.441	3.320	3.441	1,120,583	3.4141	2.94%
2019-03-14	0	5.790	5.790	5.840	5.720	5.850	488,000	2,809,260	5.7567	3.343	3.343	3.372	3.303	3.378	845,200	3.3238	0.35%
2019-03-13	0	5.770	5.770	5.820	5.710	5.900	476,000	2,758,410	5.7950	3.331	3.331	3.360	3.297	3.407	824,416	3.3459	-2.04%
2019-03-12	0	5.890	5.890	5.910	5.850	5.980	314,421	1,852,761	5.8926	3.401	3.401	3.412	3.378	3.453	544,567	3.4023	0.34%
2019-03-11	0	5.870	5.870	5.910	5.780	5.930	325,000	1,894,810	5.8302	3.389	3.389	3.412	3.337	3.424	562,889	3.3662	-0.84%
2019-03-08	0	5.920	5.820	5.920	5.720	5.920	743,000	4,326,180	5.8226	3.418	3.360	3.418	3.303	3.418	1,286,852	3.3618	-0.17%
2019-03-07	0	5.930	5.930	5.980	5.900	6.050	257,000	1,529,720	5.9522	3.424	3.424	3.453	3.407	3.493	445,116	3.4367	-1.17%
2019-03-06	0	6.000	6.000	6.040	5.870	6.070	539,000	3,228,820	5.9904	3.464	3.464	3.487	3.389	3.505	933,530	3.4587	0.84%
2019-03-05	0	5.950	5.940	6.000	5.660	6.050	1,288,644	7,567,105	5.8721	3.435	3.430	3.464	3.268	3.493	2,231,889	3.3904	2.94%
2019-03-04	0	5.780	5.780	5.830	5.750	5.900	1,377,000	8,009,020	5.8163	3.337	3.337	3.366	3.320	3.407	2,384,919	3.3582	-1.03%
2019-03-01	0	5.840	5.840	5.890	5.780	6.050	626,000	3,671,195	5.8645	3.372	3.372	3.401	3.337	3.493	1,084,212	3.3861	-2.83%
2019-02-28	0	6.010	5.930	6.010	5.660	6.010	586,000	3,431,205	5.8553	3.470	3.424	3.470	3.268	3.470	1,014,933	3.3807	3.80%
2019-02-27	0	5.790	5.760	5.790	5.760	5.880	942,000	5,457,380	5.7934	3.343	3.326	3.343	3.326	3.395	1,631,513	3.3450	-1.53%
2019-02-26	0	5.880	5.880	5.910	5.740	5.980	919,000	5,399,514	5.8754	3.395	3.395	3.412	3.314	3.453	1,591,678	3.3923	1.20%
2019-02-25	0	5.810	5.810	5.850	5.720	5.980	1,807,000	10,487,040	5.8036	3.355	3.355	3.378	3.303	3.453	3,129,665	3.3509	-3.01%
2019-02-22	0	5.990	5.920	6.000	5.670	5.990	726,000	4,226,660	5.8218	3.458	3.418	3.464	3.274	3.458	1,257,408	3.3614	2.74%
2019-02-21	0	5.830	5.770	5.830	5.710	5.840	801,000	4,632,860	5.7838	3.366	3.331	3.366	3.297	3.372	1,387,306	3.3395	1.04%
2019-02-20	0	5.770	5.750	5.770	5.700	5.840	879,000	5,063,190	5.7602	3.331	3.320	3.331	3.291	3.372	1,522,399	3.3258	-0.69%
2019-02-19	0	5.810	5.800	5.810	5.780	5.940	390,000	2,283,800	5.8559	3.355	3.349	3.355	3.337	3.430	675,467	3.3811	-2.19%
2019-02-18	0	5.940	5.910	5.940	5.770	5.960	1,647,000	9,667,255	5.8696	3.430	3.412	3.430	3.331	3.441	2,852,550	3.3890	3.85%
2019-02-15	0	5.720	5.720	5.730	5.700	6.050	1,233,000	7,157,336	5.8048	3.303	3.303	3.308	3.291	3.493	2,135,516	3.3516	-4.98%
2019-02-14	0	6.020	5.970	6.020	5.900	6.050	844,000	5,044,830	5.9773	3.476	3.447	3.476	3.407	3.493	1,461,780	3.4512	0.67%
2019-02-13	0	5.980	5.970	5.990	5.880	6.080	1,432,000	8,582,970	5.9937	3.453	3.447	3.458	3.395	3.510	2,480,177	3.4606	0.84%
2019-02-12	0	5.930	5.930	5.940	5.860	6.130	2,165,000	12,903,055	5.9598	3.424	3.424	3.430	3.383	3.539	3,749,709	3.4411	-1.17%
2019-02-11	0	6.000	5.960	6.000	5.900	6.090	919,000	5,511,360	5.9971	3.464	3.441	3.464	3.407	3.516	1,591,678	3.4626	-2.12%
2019-02-08	0	6.130	6.120	6.130	5.960	6.130	712,000	4,312,480	6.0569	3.539	3.534	3.539	3.441	3.539	1,233,161	3.4971	0.49%
2019-02-04	0	6.100	6.100	6.110	6.100	6.300	152,000	933,070	6.1386	3.522	3.522	3.528	3.522	3.637	263,259	3.5443	0.16%
2019-02-01	0	6.090	6.030	6.090	5.920	6.100	1,636,000	9,857,820	6.0256	3.516	3.482	3.516	3.418	3.522	2,833,499	3.4790	3.22%
2019-01-31	0	5.900	5.890	5.900	5.840	6.120	1,850,000	10,922,380	5.9040	3.407	3.401	3.407	3.372	3.534	3,204,140	3.4088	-0.51%
2019-01-30	0	5.930	5.900	5.930	5.790	6.100	1,635,000	9,723,981	5.9474	3.424	3.407	3.424	3.343	3.522	2,831,767	3.4339	-0.17%
2019-01-29	0	5.940	5.880	5.940	5.670	5.940	2,342,000	13,613,190	5.8126	3.430	3.395	3.430	3.274	3.430	4,056,267	3.3561	4.21%
2019-01-28	0	5.700	5.690	5.700	5.530	5.770	3,919,000	22,009,601	5.6161	3.291	3.285	3.291	3.193	3.331	6,787,580	3.2426	4.59%
2019-01-25	0	5.450	5.430	5.450	5.350	5.580	1,613,000	8,779,675	5.4431	3.147	3.135	3.147	3.089	3.222	2,793,663	3.1427	0.93%
2019-01-24	0	5.400	5.380	5.400	5.380	5.560	1,132,000	6,127,350	5.4129	3.118	3.106	3.118	3.106	3.210	1,960,587	3.1253	-1.64%
2019-01-23	0	5.490	5.450	5.490	5.440	5.540	661,000	3,625,890	5.4855	3.170	3.147	3.170	3.141	3.199	1,144,830	3.1672	0.00%
2019-01-22	0	5.490	5.480	5.490	5.420	5.600	1,633,000	8,936,840	5.4727	3.170	3.164	3.170	3.129	3.233	2,828,303	3.1598	0.18%
2019-01-21	0	5.480	5.450	5.480	5.320	5.490	1,645,000	8,901,510	5.4113	3.164	3.147	3.164	3.072	3.170	2,849,086	3.1243	3.79%
2019-01-18	0	5.280	5.270	5.280	5.120	5.320	1,334,504	6,974,425	5.2262	3.049	3.043	3.049	2.956	3.072	2,311,317	3.0175	1.34%
2019-01-17	0	5.210	5.190	5.210	5.100	5.230	1,191,000	6,151,290	5.1648	3.008	2.997	3.008	2.945	3.020	2,062,773	2.9820	2.36%
2019-01-16	0	5.090	5.090	5.160	4.970	5.220	2,063,000	10,537,910	5.1081	2.939	2.939	2.979	2.870	3.014	3,573,049	2.9493	1.39%
2019-01-15	0	5.020	5.020	5.050	4.900	5.100	1,691,000	8,433,030	4.9870	2.898	2.898	2.916	2.829	2.945	2,928,757	2.8794	1.21%
2019-01-14	0	4.960	4.960	4.970	4.860	5.090	1,189,000	5,911,100	4.9715	2.864	2.864	2.870	2.806	2.939	2,059,309	2.8704	-3.12%
2019-01-11	0	5.120	5.090	5.120	4.950	5.190	1,916,000	9,685,995	5.0553	2.956	2.939	2.956	2.858	2.997	3,318,449	2.9188	2.81%
2019-01-10	0	4.980	4.950	4.980	4.680	5.020	1,318,000	6,495,790	4.9285	2.875	2.858	2.875	2.702	2.898	2,282,733	2.8456	2.47%
2019-01-09	0	4.860	4.830	4.860	4.690	5.190	3,776,000	18,556,620	4.9144	2.806	2.789	2.806	2.708	2.997	6,539,909	2.8374	3.62%
2019-01-08	0	4.690	4.690	4.740	4.600	4.740	617,000	2,887,380	4.6797	2.708	2.708	2.737	2.656	2.737	1,068,624	2.7020	-0.42%
2019-01-07	0	4.710	4.690	4.710	4.500	4.870	1,455,000	6,764,460	4.6491	2.719	2.708	2.719	2.598	2.812	2,520,012	2.6843	0.21%
2019-01-04	0	4.700	4.700	4.720	4.300	4.740	1,580,000	7,230,520	4.5763	2.714	2.714	2.725	2.483	2.737	2,736,508	2.6422	5.86%
2019-01-03	0	4.440	4.440	4.500	4.190	4.510	2,162,000	9,474,016	4.3821	2.564	2.564	2.598	2.419	2.604	3,744,513	2.5301	5.97%
2019-01-02	0	4.190	4.190	4.210	4.180	4.480	3,063,000	13,189,727	4.3061	2.419	2.419	2.431	2.413	2.587	5,305,016	2.4863	-7.91%
2018-12-31	0	4.550	4.510	4.550	4.400	4.580	2,177,000	9,736,580	4.4725	2.627	2.604	2.627	2.540	2.644	3,770,493	2.5823	1.11%
2018-12-28	0	4.500	4.500	4.510	4.410	4.690	504,000	2,267,180	4.4984	2.598	2.598	2.604	2.546	2.708	872,912	2.5973	2.27%
2018-12-27	0	4.400	4.400	4.460	4.300	4.510	1,002,000	4,413,170	4.4044	2.540	2.540	2.575	2.483	2.604	1,735,431	2.5430	-0.68%
2018-12-24	0	4.430	4.430	4.490	4.250	4.550	769,000	3,395,135	4.4150	2.558	2.558	2.592	2.454	2.627	1,331,883	2.5491	-1.56%
2018-12-21	0	4.500	4.500	4.520	4.460	4.660	2,417,000	10,937,725	4.5253	2.598	2.598	2.610	2.575	2.691	4,186,165	2.6128	-4.26%
2018-12-20	0	4.700	4.660	4.700	4.620	4.820	1,922,426	9,085,524	4.7261	2.714	2.691	2.714	2.667	2.783	3,329,579	2.7287	-1.88%
2018-12-19	0	4.790	4.760	4.790	4.740	4.990	1,233,000	5,966,430	4.8390	2.766	2.748	2.766	2.737	2.881	2,135,516	2.7939	-2.04%
2018-12-18	0	4.890	4.890	4.900	4.840	4.990	1,026,000	5,051,895	4.9239	2.823	2.823	2.829	2.795	2.881	1,776,998	2.8429	-0.20%
2018-12-17	0	4.900	4.900	4.940	4.790	5.000	2,685,000	13,172,870	4.9061	2.829	2.829	2.852	2.766	2.887	4,650,332	2.8327	-2.00%
2018-12-14	0	5.000	5.000	5.010	5.000	5.260	2,301,500	11,689,250	5.0790	2.887	2.887	2.893	2.887	3.037	3,986,123	2.9325	-4.58%
2018-12-13	0	5.240	5.220	5.240	5.150	5.330	1,967,000	10,273,740	5.2231	3.025	3.014	3.025	2.973	3.077	3,406,780	3.0157	0.96%
2018-12-12	0	5.190	5.190	5.210	5.140	5.330	1,628,000	8,518,290	5.2324	2.997	2.997	3.008	2.968	3.077	2,819,643	3.0211	-1.33%
2018-12-11	0	5.260	5.250	5.270	5.190	5.390	914,000	4,806,580	5.2588	3.037	3.031	3.043	2.997	3.112	1,583,018	3.0363	-0.75%
2018-12-10	0	5.300	5.290	5.300	5.240	5.430	1,294,000	6,852,915	5.2959	3.060	3.054	3.060	3.025	3.135	2,241,166	3.0577	-2.21%
2018-12-07	0	5.420	5.360	5.420	5.190	5.540	1,893,000	10,231,965	5.4052	3.129	3.095	3.129	2.997	3.199	3,278,614	3.1208	-0.55%
2018-12-06	0	5.450	5.450	5.470	5.410	6.030	1,222,434	6,856,692	5.6090	3.147	3.147	3.158	3.124	3.482	2,117,216	3.2385	-6.20%
2018-12-05	0	5.810	5.810	5.850	5.780	5.950	799,000	4,687,080	5.8662	3.355	3.355	3.378	3.337	3.435	1,383,842	3.3870	-2.35%
2018-12-04	0	5.950	5.940	5.980	5.800	6.070	2,668,000	15,845,945	5.9393	3.435	3.430	3.453	3.349	3.505	4,620,889	3.4292	0.34%
2018-12-03	0	5.930	5.890	5.930	5.760	6.100	927,000	5,476,730	5.9080	3.424	3.401	3.424	3.326	3.522	1,605,534	3.4112	2.24%
2018-11-30	0	5.800	5.800	5.820	5.760	5.870	408,000	2,371,660	5.8129	3.349	3.349	3.360	3.326	3.389	706,643	3.3562	1.93%
2018-11-29	0	5.690	5.690	5.750	5.680	5.930	1,205,000	6,947,710	5.7657	3.285	3.285	3.320	3.280	3.424	2,087,021	3.3290	1.61%
2018-11-28	0	5.600	5.600	5.680	5.600	5.780	448,000	2,540,010	5.6697	3.233	3.233	3.280	3.233	3.337	775,921	3.2735	-1.75%
2018-11-27	0	5.700	5.660	5.710	5.570	5.770	891,000	5,084,485	5.7065	3.291	3.268	3.297	3.216	3.331	1,543,183	3.2948	1.06%
2018-11-26	0	5.640	5.570	5.640	5.500	5.650	709,000	3,945,000	5.5642	3.256	3.216	3.256	3.176	3.262	1,227,965	3.2126	2.55%
2018-11-23	0	5.500	5.500	5.540	5.470	5.690	1,285,000	7,088,530	5.5164	3.176	3.176	3.199	3.158	3.285	2,225,578	3.1850	-1.08%
2018-11-22	0	5.560	5.540	5.560	5.510	5.690	672,000	3,738,704	5.5635	3.210	3.199	3.210	3.181	3.285	1,163,882	3.2123	-0.71%
2018-11-21	0	5.600	5.560	5.620	5.420	5.630	1,391,000	7,739,412	5.5639	3.233	3.210	3.245	3.129	3.251	2,409,167	3.2125	0.36%
2018-11-20	0	5.580	5.580	5.640	5.550	5.730	820,000	4,603,643	5.6142	3.222	3.222	3.256	3.204	3.308	1,420,213	3.2415	-1.76%
2018-11-19	0	5.680	5.680	5.740	5.560	5.790	850,000	4,845,245	5.7003	3.280	3.280	3.314	3.210	3.343	1,472,172	3.2912	0.18%
2018-11-16	0	5.670	5.670	5.680	5.410	5.680	994,000	5,552,970	5.5865	3.274	3.274	3.280	3.124	3.280	1,721,576	3.2255	1.80%
2018-11-15	0	5.570	5.570	5.600	5.350	5.630	1,714,000	9,370,625	5.4671	3.216	3.216	3.233	3.089	3.251	2,968,592	3.1566	3.72%
2018-11-14	0	5.370	5.350	5.390	5.280	5.590	1,950,000	10,553,845	5.4122	3.101	3.089	3.112	3.049	3.228	3,377,336	3.1249	-0.56%
2018-11-13	0	5.400	5.400	5.430	5.250	5.460	1,062,000	5,720,950	5.3870	3.118	3.118	3.135	3.031	3.152	1,839,349	3.1103	0.75%
2018-11-12	0	5.360	5.310	5.360	5.230	5.360	711,000	3,784,700	5.3231	3.095	3.066	3.095	3.020	3.095	1,231,429	3.0734	1.13%
2018-11-09	0	5.300	5.300	5.330	5.300	5.490	1,401,000	7,535,030	5.3783	3.060	3.060	3.077	3.060	3.170	2,426,486	3.1053	-4.16%
2018-11-08	0	5.530	5.500	5.530	5.450	5.650	1,337,000	7,397,682	5.5330	3.193	3.176	3.193	3.147	3.262	2,315,640	3.1947	0.91%
2018-11-07	0	5.480	5.480	5.500	5.320	5.610	1,384,000	7,613,360	5.5010	3.164	3.164	3.176	3.072	3.239	2,397,043	3.1761	-0.36%
2018-11-06	0	5.500	5.480	5.510	5.420	5.540	1,066,000	5,834,040	5.4728	3.176	3.164	3.181	3.129	3.199	1,846,277	3.1599	-0.72%
2018-11-05	0	5.540	5.540	5.560	5.410	5.630	1,810,000	9,976,965	5.5121	3.199	3.199	3.210	3.124	3.251	3,134,861	3.1826	-1.07%
2018-11-02	0	5.600	5.590	5.600	5.360	5.640	2,202,000	12,123,225	5.5056	3.233	3.228	3.233	3.095	3.256	3,813,792	3.1788	6.46%
2018-11-01	0	5.260	5.260	5.300	5.220	5.600	1,568,000	8,401,290	5.3580	3.037	3.037	3.060	3.014	3.233	2,715,725	3.0936	-3.13%
2018-10-31	0	5.430	5.390	5.430	5.120	5.490	2,081,000	11,059,205	5.3144	3.135	3.112	3.135	2.956	3.170	3,604,224	3.0684	7.10%
2018-10-30	0	5.070	5.040	5.070	4.990	5.280	3,035,000	15,421,955	5.0814	2.927	2.910	2.927	2.881	3.049	5,256,521	2.9339	-1.17%
2018-10-29	0	5.130	5.100	5.140	5.090	5.310	2,262,000	11,627,390	5.1403	2.962	2.945	2.968	2.939	3.066	3,917,710	2.9679	-1.54%
2018-10-26	0	5.210	5.200	5.210	5.190	5.500	1,362,000	7,154,060	5.2526	3.008	3.002	3.008	2.997	3.176	2,358,939	3.0327	-5.27%
2018-10-25	0	5.500	5.480	5.500	5.260	5.650	1,296,000	7,097,070	5.4761	3.176	3.164	3.176	3.037	3.262	2,244,630	3.1618	0.36%
2018-10-24	0	5.480	5.340	5.480	5.310	5.560	798,000	4,321,990	5.4160	3.164	3.083	3.164	3.066	3.210	1,382,110	3.1271	0.18%
2018-10-23	0	5.470	5.420	5.470	5.320	5.700	1,252,000	6,900,320	5.5114	3.158	3.129	3.158	3.072	3.291	2,168,423	3.1822	-5.69%
2018-10-22	0	5.800	5.760	5.800	5.380	5.840	2,621,000	14,824,340	5.6560	3.349	3.326	3.349	3.106	3.372	4,539,486	3.2656	8.41%
2018-10-19	0	5.350	5.350	5.360	5.100	5.700	2,201,808	11,731,300	5.3280	3.089	3.089	3.095	2.945	3.291	3,813,459	3.0763	2.10%
2018-10-18	0	5.240	5.190	5.240	5.100	5.330	638,000	3,347,930	5.2475	3.025	2.997	3.025	2.945	3.077	1,104,995	3.0298	0.77%
2018-10-16	0	5.200	5.160	5.200	5.070	5.460	1,556,000	8,083,240	5.1949	3.002	2.979	3.002	2.927	3.152	2,694,941	2.9994	-1.70%
2018-10-15	0	5.290	5.290	5.310	5.230	5.500	748,000	4,013,360	5.3655	3.054	3.054	3.066	3.020	3.176	1,295,512	3.0979	-2.40%
2018-10-12	0	5.420	5.400	5.420	5.210	5.600	1,568,000	8,405,840	5.3609	3.129	3.118	3.129	3.008	3.233	2,715,725	3.0952	4.43%
2018-10-11	0	5.190	5.190	5.240	5.110	5.590	4,211,000	22,262,570	5.2868	2.997	2.997	3.025	2.950	3.228	7,293,314	3.0525	-9.11%
2018-10-10	0	5.710	5.700	5.710	5.630	5.810	1,495,002	8,540,931	5.7130	3.297	3.291	3.297	3.251	3.355	2,589,295	3.2986	-1.89%
2018-10-09	0	5.820	5.810	5.820	5.820	6.000	875,276	5,176,709	5.9144	3.360	3.355	3.360	3.360	3.464	1,515,949	3.4148	-0.17%
2018-10-08	0	5.830	5.830	5.840	5.820	6.060	2,247,000	13,233,750	5.8895	3.366	3.366	3.372	3.360	3.499	3,891,731	3.4005	-3.48%
2018-10-05	0	6.040	6.010	6.040	5.800	6.070	1,260,000	7,466,925	5.9261	3.487	3.470	3.487	3.349	3.505	2,182,279	3.4216	2.55%
2018-10-04	0	5.890	5.880	5.910	5.880	6.050	573,000	3,393,050	5.9216	3.401	3.395	3.412	3.395	3.493	992,417	3.4190	-0.34%
2018-10-03	0	5.910	5.890	5.910	5.840	6.070	1,008,000	5,974,915	5.9275	3.412	3.401	3.412	3.372	3.505	1,745,823	3.4224	-1.01%
2018-10-02	0	5.970	5.970	5.980	5.970	6.360	2,086,000	12,602,205	6.0413	3.447	3.447	3.453	3.447	3.672	3,612,884	3.4881	-4.33%
2018-09-28	0	6.240	6.240	6.250	6.190	6.370	1,003,000	6,285,685	6.2669	3.603	3.603	3.609	3.574	3.678	1,737,163	3.6184	-0.16%
2018-09-27	0	6.250	6.250	6.260	6.180	6.460	2,295,000	14,432,320	6.2886	3.609	3.609	3.614	3.568	3.730	3,974,865	3.6309	-3.85%
2018-09-26	0	6.500	6.490	6.500	6.290	6.650	2,837,000	18,576,725	6.5480	3.753	3.747	3.753	3.632	3.840	4,913,591	3.7807	4.33%
2018-09-24	0	6.230	6.230	6.250	6.180	6.470	1,770,000	11,293,930	6.3808	3.597	3.597	3.609	3.568	3.736	3,065,582	3.6841	-3.56%
2018-09-21	0	6.460	6.430	6.460	6.350	6.730	17,345,521	112,042,334	6.4594	3.730	3.713	3.730	3.666	3.886	30,041,875	3.7295	-1.82%
2018-09-20	0	6.580	6.570	6.580	6.270	6.690	2,355,666	15,312,302	6.5002	3.799	3.793	3.799	3.620	3.863	4,079,936	3.7531	3.95%
2018-09-19	0	6.330	6.330	6.340	6.180	6.510	1,689,500	10,752,320	6.3642	3.655	3.655	3.661	3.568	3.759	2,926,159	3.6746	4.11%
2018-09-18	0	6.080	6.080	6.090	5.990	6.400	3,509,000	21,483,919	6.1225	3.510	3.510	3.516	3.458	3.695	6,077,473	3.5350	-3.80%
2018-09-17	0	6.320	6.320	6.340	6.130	6.550	2,409,000	15,463,021	6.4189	3.649	3.649	3.661	3.539	3.782	4,172,309	3.7061	-2.77%
2018-09-14	0	6.500	6.470	6.500	6.340	6.590	1,299,000	8,361,430	6.4368	3.753	3.736	3.753	3.661	3.805	2,249,826	3.7165	0.78%
2018-09-13	0	6.450	6.420	6.450	6.240	6.480	2,849,250	18,109,840	6.3560	3.724	3.707	3.724	3.603	3.741	4,934,808	3.6698	3.53%
2018-09-12	0	6.230	6.200	6.230	6.150	6.720	2,802,837	17,873,037	6.3768	3.597	3.580	3.597	3.551	3.880	4,854,422	3.6818	-6.74%
2018-09-11	0	6.680	6.680	6.690	6.490	6.730	1,938,020	12,867,623	6.6396	3.857	3.857	3.863	3.747	3.886	3,356,587	3.8335	0.30%
2018-09-10	0	6.660	6.650	6.660	6.660	6.940	1,291,000	8,806,065	6.8211	3.845	3.840	3.845	3.845	4.007	2,235,970	3.9384	-3.34%
2018-09-07	0	6.890	6.870	6.910	6.720	6.970	1,401,000	9,677,950	6.9079	3.978	3.967	3.990	3.880	4.024	2,426,486	3.9885	1.32%
2018-09-06	0	6.800	6.800	6.810	6.710	6.950	1,249,000	8,536,070	6.8343	3.926	3.926	3.932	3.874	4.013	2,163,227	3.9460	-1.45%
2018-09-05	0	6.900	6.900	6.930	6.800	7.230	2,738,400	19,105,309	6.9768	3.984	3.984	4.001	3.926	4.174	4,742,819	4.0283	-2.95%
2018-09-04	0	7.110	7.100	7.120	6.820	7.280	1,006,000	7,158,243	7.1155	4.105	4.099	4.111	3.938	4.203	1,742,359	4.1084	4.25%
2018-09-03	0	6.820	6.810	6.900	6.710	6.920	1,657,000	11,286,775	6.8116	3.938	3.932	3.984	3.874	3.995	2,869,870	3.9329	-1.16%
2018-08-31	0	6.900	6.900	6.920	6.780	7.060	1,898,000	13,149,180	6.9279	3.984	3.984	3.995	3.915	4.076	3,287,274	4.0000	0.00%
2018-08-30	0	6.900	6.890	6.900	6.810	7.000	4,851,200	33,407,524	6.8864	3.984	3.978	3.984	3.932	4.042	8,402,120	3.9761	-1.71%
2018-08-29	0	7.020	7.020	7.060	7.010	7.580	3,175,000	22,706,480	7.1516	4.053	4.053	4.076	4.047	4.377	5,498,996	4.1292	-2.09%
2018-08-28	0	7.170	7.170	7.190	7.000	7.420	4,952,000	35,395,565	7.1477	4.140	4.140	4.151	4.042	4.284	8,576,702	4.1269	-2.71%
2018-08-27	0	7.370	7.370	7.380	6.950	7.550	7,573,000	55,508,116	7.3297	4.255	4.255	4.261	4.013	4.359	13,116,188	4.2320	7.28%
2018-08-24	0	6.870	6.860	6.870	6.650	6.940	2,766,000	18,900,863	6.8333	3.967	3.961	3.967	3.840	4.007	4,790,622	3.9454	1.18%
2018-08-23	0	6.790	6.780	6.790	6.210	6.950	6,115,250	40,707,525	6.6567	3.920	3.915	3.920	3.586	4.013	10,591,413	3.8434	10.23%
2018-08-22	0	6.160	6.140	6.160	5.950	6.370	5,955,250	36,440,026	6.1190	3.557	3.545	3.557	3.435	3.678	10,314,298	3.5330	-3.14%
2018-08-21	0	6.360	6.340	6.360	5.460	6.440	7,409,000	44,096,450	5.9517	3.672	3.661	3.672	3.152	3.718	12,832,146	3.4364	15.85%
2018-08-20	0	5.490	5.490	5.500	5.400	5.550	2,172,000	11,876,210	5.4679	3.170	3.170	3.176	3.118	3.204	3,761,833	3.1570	-0.18%
2018-08-17	0	5.500	5.480	5.500	5.470	5.610	2,262,808	12,480,065	5.5153	3.176	3.164	3.176	3.158	3.239	3,919,109	3.1844	-1.79%
2018-08-16	0	5.600	5.570	5.600	5.380	5.680	2,240,000	12,457,670	5.5615	3.233	3.216	3.233	3.106	3.280	3,879,607	3.2111	1.63%
2018-08-15	0	5.510	5.510	5.550	5.500	5.800	6,317,000	35,234,603	5.5777	3.181	3.181	3.204	3.176	3.349	10,940,837	3.2205	-3.84%
2018-08-14	0	5.730	5.730	5.750	5.610	5.810	1,875,000	10,699,700	5.7065	3.308	3.308	3.320	3.239	3.355	3,247,439	3.2948	1.06%
2018-08-13	0	5.670	5.670	5.700	5.590	5.900	4,505,000	25,605,165	5.6837	3.274	3.274	3.291	3.228	3.407	7,802,513	3.2817	-5.50%
2018-08-10	0	6.000	6.000	6.010	5.880	6.180	1,881,097	11,241,535	5.9761	3.464	3.464	3.470	3.395	3.568	3,257,999	3.4504	0.50%
2018-08-09	0	5.970	5.970	6.000	5.820	6.120	3,536,000	21,131,100	5.9760	3.447	3.447	3.464	3.360	3.534	6,124,236	3.4504	2.23%
2018-08-08	0	5.840	5.830	5.860	5.820	5.960	854,000	5,013,740	5.8709	3.372	3.366	3.383	3.360	3.441	1,479,100	3.3897	-1.52%
2018-08-07	0	5.930	5.930	5.940	5.700	6.010	3,052,000	17,825,439	5.8406	3.424	3.424	3.430	3.291	3.470	5,285,964	3.3722	0.68%
2018-08-06	0	5.890	5.830	5.890	5.770	6.160	3,255,000	19,414,507	5.9645	3.401	3.366	3.401	3.331	3.557	5,637,554	3.4438	-2.00%
2018-08-03	0	6.010	6.010	6.030	5.940	6.110	3,922,000	23,553,623	6.0055	3.470	3.470	3.482	3.430	3.528	6,792,776	3.4675	1.18%
2018-08-02	0	5.940	5.940	5.970	5.880	6.060	2,771,000	16,552,970	5.9736	3.430	3.430	3.447	3.395	3.499	4,799,281	3.4491	-1.82%
2018-08-01	0	6.050	6.040	6.050	5.950	6.220	3,989,000	24,159,240	6.0565	3.493	3.487	3.493	3.435	3.591	6,908,818	3.4969	1.17%
2018-07-31	0	5.980	5.980	6.000	5.980	6.180	2,216,000	13,322,720	6.0121	3.453	3.453	3.464	3.453	3.568	3,838,040	3.4712	-1.16%
2018-07-30	0	6.050	6.040	6.050	6.040	6.330	2,871,000	17,611,660	6.1343	3.493	3.487	3.493	3.487	3.655	4,972,478	3.5418	-4.42%
2018-07-27	0	6.330	6.320	6.350	6.200	6.360	1,274,000	8,018,600	6.2940	3.655	3.649	3.666	3.580	3.672	2,206,526	3.6340	0.00%
2018-07-26	0	6.330	6.320	6.330	6.300	6.480	731,000	4,665,145	6.3819	3.655	3.649	3.655	3.637	3.741	1,266,068	3.6848	-1.56%
2018-07-25	0	6.430	6.390	6.430	6.310	6.450	950,000	6,077,290	6.3971	3.713	3.689	3.713	3.643	3.724	1,645,369	3.6936	0.31%
2018-07-24	0	6.410	6.410	6.440	6.180	6.440	1,203,000	7,683,460	6.3869	3.701	3.701	3.718	3.568	3.718	2,083,557	3.6877	3.89%
2018-07-23	0	6.170	6.170	6.180	6.040	6.550	2,931,000	18,234,020	6.2211	3.562	3.562	3.568	3.487	3.782	5,076,396	3.5919	-5.08%
2018-07-20	0	6.500	6.490	6.500	6.350	6.570	1,243,000	8,027,865	6.4585	3.753	3.747	3.753	3.666	3.793	2,152,835	3.7290	-0.31%
2018-07-19	0	6.520	6.520	6.560	6.500	6.820	2,132,000	14,035,400	6.5832	3.765	3.765	3.788	3.753	3.938	3,692,554	3.8010	-3.55%
2018-07-18	0	6.760	6.760	6.780	6.690	6.910	1,888,000	12,830,920	6.7960	3.903	3.903	3.915	3.863	3.990	3,269,954	3.9239	-1.60%
2018-07-17	0	6.870	6.870	6.890	6.730	6.950	1,410,000	9,653,895	6.8467	3.967	3.967	3.978	3.886	4.013	2,442,074	3.9532	0.44%
2018-07-16	0	6.840	6.840	6.860	6.670	6.960	1,124,000	7,661,220	6.8160	3.949	3.949	3.961	3.851	4.019	1,946,731	3.9354	-2.29%
2018-07-13	0	7.000	7.000	7.010	6.730	7.000	1,468,000	10,182,245	6.9361	4.042	4.042	4.047	3.886	4.042	2,542,528	4.0048	3.24%
2018-07-12	0	6.780	6.760	6.780	6.610	6.780	1,570,000	10,485,675	6.6788	3.915	3.903	3.915	3.816	3.915	2,719,189	3.8562	1.35%
2018-07-11	0	6.690	6.690	6.710	6.520	6.730	1,275,000	8,463,000	6.6376	3.863	3.863	3.874	3.765	3.886	2,208,258	3.8324	-1.62%
2018-07-10	0	6.800	6.800	6.810	6.570	6.990	4,707,000	32,209,215	6.8428	3.926	3.926	3.932	3.793	4.036	8,152,370	3.9509	1.80%
2018-07-09	0	6.680	6.670	6.680	6.340	6.830	5,429,000	36,048,480	6.6400	3.857	3.851	3.857	3.661	3.943	9,402,851	3.8338	-0.15%
2018-07-06	0	6.690	6.670	6.690	6.340	6.710	3,477,017	22,824,575	6.5644	3.863	3.851	3.863	3.661	3.874	6,022,080	3.7901	2.92%
2018-07-05	0	6.500	6.500	6.510	6.390	6.820	5,173,600	33,782,260	6.5297	3.753	3.753	3.759	3.689	3.938	8,960,506	3.7701	-4.13%
2018-07-04	0	6.780	6.780	6.800	6.730	7.120	1,519,000	10,352,330	6.8152	3.915	3.915	3.926	3.886	4.111	2,630,858	3.9350	-3.69%
2018-07-03	0	7.040	7.020	7.050	6.900	7.250	2,621,000	18,364,512	7.0067	4.065	4.053	4.071	3.984	4.186	4,539,486	4.0455	-4.09%
2018-06-29	0	7.340	7.340	7.360	7.070	7.390	2,927,411	21,362,726	7.2975	4.238	4.238	4.250	4.082	4.267	5,070,180	4.2134	4.11%
2018-06-28	0	7.050	7.040	7.050	6.970	7.420	2,489,000	17,703,370	7.1126	4.071	4.065	4.071	4.024	4.284	4,310,867	4.1067	-3.42%
2018-06-27	0	7.300	7.250	7.300	7.250	7.530	5,755,000	42,609,700	7.4039	4.215	4.186	4.215	4.186	4.348	9,967,472	4.2749	-1.75%
2018-06-26	0	7.430	7.400	7.430	7.290	7.600	3,165,000	23,449,510	7.4090	4.290	4.273	4.290	4.209	4.388	5,481,677	4.2778	-1.98%
2018-06-25	0	7.580	7.550	7.580	7.510	7.800	1,579,000	12,002,750	7.6015	4.377	4.359	4.377	4.336	4.504	2,734,776	4.3889	-1.94%
2018-06-22	0	7.730	7.700	7.730	7.610	7.920	2,758,000	21,360,200	7.7448	4.463	4.446	4.463	4.394	4.573	4,776,766	4.4717	-1.53%
2018-06-21	0	7.850	7.830	7.850	7.750	7.950	1,645,000	12,904,520	7.8447	4.532	4.521	4.532	4.475	4.590	2,849,086	4.5294	0.38%
2018-06-20	0	7.820	7.820	7.830	7.670	7.890	2,508,000	19,620,645	7.8232	4.515	4.515	4.521	4.428	4.556	4,343,774	4.5170	-0.51%
2018-06-19	0	7.860	7.860	7.870	7.600	8.150	5,515,000	43,185,720	7.8306	4.538	4.538	4.544	4.388	4.706	9,551,800	4.5212	-1.87%
2018-06-15	0	8.010	8.000	8.020	7.970	8.150	2,366,000	19,037,913	8.0465	4.625	4.619	4.631	4.602	4.706	4,097,835	4.6458	0.13%
2018-06-14	0	8.000	7.990	8.000	7.940	8.270	3,689,000	29,842,260	8.0895	4.619	4.613	4.619	4.584	4.775	6,389,227	4.6707	-2.44%
2018-06-13	0	8.200	8.200	8.210	7.880	8.330	6,279,000	51,361,930	8.1800	4.735	4.735	4.740	4.550	4.810	10,875,023	4.7229	4.59%
2018-06-12	0	7.840	7.840	7.860	7.740	7.990	4,444,000	34,929,305	7.8599	4.527	4.527	4.538	4.469	4.613	7,696,863	4.5381	-0.13%
2018-06-11	0	7.850	7.820	7.850	7.780	7.990	4,617,000	36,300,908	7.8624	4.532	4.515	4.532	4.492	4.613	7,996,493	4.5396	1.29%
2018-06-08	0	7.750	7.750	7.760	7.560	7.960	8,145,000	63,197,540	7.7591	4.475	4.475	4.480	4.365	4.596	14,106,874	4.4799	3.47%
2018-06-07	0	7.490	7.490	7.500	7.490	8.270	15,985,000	123,990,392	7.7567	4.325	4.325	4.330	4.325	4.775	27,685,497	4.4785	-8.55%
2018-06-06	0	8.190	8.190	8.230	8.070	8.460	10,622,000	87,428,349	8.2309	4.729	4.729	4.752	4.659	4.885	18,396,957	4.7523	-3.76%
2018-06-05	0	8.510	8.500	8.510	8.460	8.700	11,333,680	97,224,973	8.5784	4.913	4.908	4.913	4.885	5.023	19,629,563	4.9530	-1.62%
2018-06-04	0	8.650	8.630	8.650	8.540	8.690	9,813,000	84,367,198	8.5975	4.994	4.983	4.994	4.931	5.017	16,995,795	4.9640	1.17%
2018-06-01	0	8.550	8.530	8.550	8.400	8.720	10,301,000	88,216,090	8.5638	4.937	4.925	4.937	4.850	5.035	17,840,995	4.9446	-1.84%
2018-05-31	0	8.810	8.800	8.810	8.630	8.880	114,841,859	989,852,515	8.6193	5.029	5.023	5.029	4.926	5.069	201,185,954	4.9201	-8.04%
2018-05-30	0	9.580	9.540	9.600	8.890	9.620	2,649,874	25,031,690	9.4464	5.468	5.446	5.480	5.075	5.491	4,642,187	5.3922	2.02%
2018-05-29	0	9.390	9.310	9.390	9.050	9.750	5,931,000	56,008,813	9.4434	5.360	5.314	5.360	5.166	5.566	10,390,235	5.3905	3.30%
2018-05-28	0	9.090	9.070	9.100	8.880	9.120	1,306,000	11,778,145	9.0185	5.189	5.177	5.195	5.069	5.206	2,287,919	5.1480	1.22%
2018-05-25	0	8.980	8.970	8.980	8.890	9.050	596,000	5,365,270	9.0021	5.126	5.120	5.126	5.075	5.166	1,044,104	5.1386	-0.11%
2018-05-24	0	8.990	8.990	9.020	8.850	9.050	831,200	7,454,752	8.9687	5.132	5.132	5.149	5.052	5.166	1,456,139	5.1195	0.45%
2018-05-23	0	8.950	8.950	9.010	8.830	9.210	3,149,402	28,358,973	9.0046	5.109	5.109	5.143	5.040	5.257	5,517,287	5.1400	-0.22%
2018-05-21	0	8.970	8.970	8.990	8.900	9.200	1,701,500	15,327,795	9.0084	5.120	5.120	5.132	5.080	5.252	2,980,776	5.1422	-2.18%
2018-05-18	0	9.170	9.140	9.180	9.000	9.230	1,531,000	13,955,785	9.1155	5.234	5.217	5.240	5.137	5.269	2,682,086	5.2033	-0.54%
2018-05-17	0	9.220	9.210	9.220	9.040	9.390	2,820,746	26,030,871	9.2284	5.263	5.257	5.263	5.160	5.360	4,941,530	5.2678	1.77%
2018-05-16	0	9.060	9.060	9.080	8.830	9.150	2,339,124	21,160,502	9.0463	5.172	5.172	5.183	5.040	5.223	4,097,799	5.1639	2.03%
2018-05-15	0	8.880	8.880	8.910	8.740	8.970	1,552,000	13,706,765	8.8317	5.069	5.069	5.086	4.989	5.120	2,718,874	5.0413	1.25%
2018-05-14	0	8.770	8.770	8.840	8.720	8.950	1,112,000	9,767,080	8.7833	5.006	5.006	5.046	4.978	5.109	1,948,060	5.0137	-0.45%
2018-05-11	0	8.810	8.800	8.860	8.800	9.090	1,364,000	12,136,263	8.8976	5.029	5.023	5.058	5.023	5.189	2,389,526	5.0789	-2.22%
2018-05-10	0	9.010	8.960	9.010	8.890	9.100	923,123	8,311,322	9.0035	5.143	5.115	5.143	5.075	5.195	1,617,175	5.1394	0.90%
2018-05-09	0	8.930	8.860	8.930	8.830	9.100	2,079,000	18,660,522	8.9757	5.097	5.058	5.097	5.040	5.195	3,642,101	5.1236	-1.00%
2018-05-08	0	9.020	9.000	9.020	8.870	9.150	1,293,000	11,700,070	9.0488	5.149	5.137	5.149	5.063	5.223	2,265,145	5.1653	2.50%
2018-05-07	0	8.800	8.750	8.800	8.510	8.840	3,445,000	29,819,877	8.6560	5.023	4.995	5.023	4.858	5.046	6,035,131	4.9410	2.92%
2018-05-04	0	8.550	8.550	8.570	8.510	8.680	1,519,000	13,057,780	8.5963	4.881	4.881	4.892	4.858	4.955	2,661,063	4.9070	-0.47%
2018-05-03	0	8.590	8.580	8.590	8.540	8.700	917,000	7,904,062	8.6195	4.903	4.898	4.903	4.875	4.966	1,606,448	4.9202	-1.04%
2018-05-02	0	8.680	8.650	8.680	8.500	8.680	1,300,000	11,222,426	8.6326	4.955	4.938	4.955	4.852	4.955	2,277,408	4.9277	2.24%
2018-04-30	0	8.490	8.490	8.510	8.330	8.580	684,000	5,792,510	8.4686	4.846	4.846	4.858	4.755	4.898	1,198,267	4.8341	-0.12%
2018-04-27	0	8.500	8.500	8.550	8.360	8.570	1,418,000	12,038,540	8.4898	4.852	4.852	4.881	4.772	4.892	2,484,126	4.8462	2.16%
2018-04-26	0	8.320	8.320	8.370	8.310	8.650	2,232,000	18,673,910	8.3664	4.749	4.749	4.778	4.744	4.938	3,910,134	4.7758	-3.26%
2018-04-25	0	8.600	8.590	8.600	8.400	8.690	1,204,000	10,236,520	8.5021	4.909	4.903	4.909	4.795	4.960	2,109,230	4.8532	-0.81%
2018-04-24	0	8.670	8.670	8.680	8.440	8.750	508,602	4,389,636	8.6308	4.949	4.949	4.955	4.818	4.995	890,995	4.9267	2.85%
2018-04-23	0	8.430	8.430	8.470	8.370	8.640	709,000	6,002,040	8.4655	4.812	4.812	4.835	4.778	4.932	1,242,063	4.8323	-1.29%
2018-04-20	0	8.540	8.540	8.580	8.320	8.740	820,000	7,007,650	8.5459	4.875	4.875	4.898	4.749	4.989	1,436,519	4.8782	-1.27%
2018-04-19	0	8.650	8.650	8.670	8.600	8.780	466,000	4,030,220	8.6485	4.938	4.938	4.949	4.909	5.012	816,363	4.9368	-0.35%
2018-04-18	0	8.680	8.670	8.680	8.360	8.700	1,235,000	10,575,660	8.5633	4.955	4.949	4.955	4.772	4.966	2,163,537	4.8881	0.70%
2018-04-17	0	8.620	8.620	8.680	8.620	8.980	1,325,000	11,707,030	8.8355	4.921	4.921	4.955	4.921	5.126	2,321,204	5.0435	-1.93%
2018-04-16	0	8.790	8.790	8.800	8.780	9.100	1,883,000	16,848,740	8.9478	5.018	5.018	5.023	5.012	5.195	3,298,738	5.1076	-2.12%
2018-04-13	0	8.980	8.980	8.990	8.830	9.200	2,424,000	21,768,565	8.9804	5.126	5.126	5.132	5.040	5.252	4,246,490	5.1262	-2.29%
2018-04-12	0	9.190	9.180	9.190	8.990	9.250	2,579,000	23,604,490	9.1526	5.246	5.240	5.246	5.132	5.280	4,518,027	5.2245	1.32%
2018-04-11	0	9.070	9.070	9.080	8.800	9.290	2,572,000	23,399,085	9.0976	5.177	5.177	5.183	5.023	5.303	4,505,764	5.1931	-0.87%
2018-04-10	0	9.150	9.140	9.150	8.930	9.230	2,779,000	25,320,270	9.1113	5.223	5.217	5.223	5.097	5.269	4,868,397	5.2009	1.33%
2018-04-09	0	9.030	9.030	9.050	8.360	9.080	3,446,278	30,328,057	8.8002	5.155	5.155	5.166	4.772	5.183	6,037,369	5.0234	8.01%
2018-04-06	0	8.360	8.360	8.420	8.230	8.580	1,234,000	10,389,574	8.4194	4.772	4.772	4.806	4.698	4.898	2,161,786	4.8060	0.12%
2018-04-04	0	8.350	8.350	8.360	8.230	8.590	1,850,000	15,621,330	8.4440	4.766	4.766	4.772	4.698	4.903	3,240,926	4.8200	1.33%
2018-04-03	0	8.240	8.230	8.240	8.030	8.390	1,588,000	12,996,060	8.1839	4.704	4.698	4.704	4.584	4.789	2,781,941	4.6716	-1.08%
2018-03-29	0	8.330	8.330	8.340	8.230	8.620	1,670,000	13,989,775	8.3771	4.755	4.755	4.761	4.698	4.921	2,925,593	4.7819	-0.48%
2018-03-28	0	8.370	8.360	8.370	8.310	9.000	2,164,000	18,711,875	8.6469	4.778	4.772	4.778	4.744	5.137	3,791,008	4.9359	-6.48%
2018-03-27	0	8.950	8.920	8.950	8.580	9.120	5,326,254	47,092,108	8.8415	5.109	5.092	5.109	4.898	5.206	9,330,809	5.0469	3.35%
2018-03-26	0	8.660	8.650	8.660	8.100	8.740	2,925,426	24,895,639	8.5101	4.943	4.938	4.943	4.624	4.989	5,124,914	4.8578	4.84%
2018-03-23	0	8.260	8.210	8.260	8.010	8.400	3,640,170	29,632,022	8.1403	4.715	4.686	4.715	4.572	4.795	6,377,040	4.6467	-3.05%
2018-03-22	0	8.520	8.500	8.520	8.200	8.750	4,039,999	34,174,266	8.4590	4.863	4.852	4.863	4.681	4.995	7,077,481	4.8286	0.12%
2018-03-21	0	8.510	8.510	8.530	8.510	9.360	6,773,504	59,531,115	8.7888	4.858	4.858	4.869	4.858	5.343	11,866,177	5.0169	-7.60%
2018-03-20	0	9.210	9.210	9.280	8.830	9.300	3,639,882	33,125,312	9.1007	5.257	5.257	5.297	5.040	5.309	6,376,535	5.1949	2.45%
2018-03-19	0	8.990	8.990	9.000	8.850	9.400	4,428,000	40,628,675	9.1754	5.132	5.132	5.137	5.052	5.366	7,757,201	5.2375	-0.99%
2018-03-16	0	9.080	9.080	9.120	8.680	9.160	6,030,605	54,329,938	9.0090	5.183	5.183	5.206	4.955	5.229	10,564,728	5.1426	5.34%
2018-03-15	0	8.620	8.620	8.680	8.450	8.670	1,291,000	11,056,880	8.5646	4.921	4.921	4.955	4.823	4.949	2,261,641	4.8889	0.47%
2018-03-14	0	8.580	8.580	8.590	8.390	8.620	3,128,000	26,601,620	8.5044	4.898	4.898	4.903	4.789	4.921	5,479,793	4.8545	-0.92%
2018-03-13	0	8.660	8.660	8.690	8.400	8.700	3,325,000	28,523,068	8.5784	4.943	4.943	4.960	4.795	4.966	5,824,908	4.8967	2.49%
2018-03-12	0	8.450	8.450	8.490	8.150	8.500	1,988,520	16,579,132	8.3374	4.823	4.823	4.846	4.652	4.852	3,483,593	4.7592	4.58%
2018-03-09	0	8.080	8.080	8.090	8.010	8.240	1,666,639	13,497,681	8.0987	4.612	4.612	4.618	4.572	4.704	2,919,705	4.6230	0.00%
2018-03-08	0	8.080	8.080	8.100	8.050	8.310	1,256,000	10,187,055	8.1107	4.612	4.612	4.624	4.595	4.744	2,200,326	4.6298	0.75%
2018-03-07	0	8.020	8.000	8.020	7.950	8.520	1,710,000	14,017,835	8.1976	4.578	4.567	4.578	4.538	4.863	2,995,667	4.6794	-4.30%
2018-03-06	0	8.380	8.380	8.410	8.280	8.530	1,422,000	11,992,130	8.4333	4.784	4.784	4.801	4.726	4.869	2,491,134	4.8139	2.44%
2018-03-05	0	8.180	8.180	8.200	8.180	8.740	878,000	7,346,310	8.3671	4.669	4.669	4.681	4.669	4.989	1,538,126	4.7761	-5.10%
2018-03-02	0	8.620	8.620	8.640	8.220	8.650	1,379,768	11,699,902	8.4796	4.921	4.921	4.932	4.692	4.938	2,417,149	4.8404	0.12%
2018-03-01	0	8.610	8.610	8.640	8.100	8.840	1,523,000	12,858,279	8.4427	4.915	4.915	4.932	4.624	5.046	2,668,071	4.8193	5.13%
2018-02-28	0	8.190	8.190	8.240	8.020	8.290	668,000	5,445,304	8.1517	4.675	4.675	4.704	4.578	4.732	1,170,237	4.6532	0.24%
2018-02-27	0	8.170	8.150	8.170	8.150	8.620	1,054,000	8,734,293	8.2868	4.664	4.652	4.664	4.652	4.921	1,846,452	4.7303	-4.00%
2018-02-26	0	8.510	8.510	8.590	8.340	8.800	1,284,695	11,015,105	8.5741	4.858	4.858	4.903	4.761	5.023	2,250,596	4.8943	-3.30%
2018-02-23	0	8.800	8.760	8.800	8.650	8.890	1,207,514	10,585,654	8.7665	5.023	5.000	5.023	4.938	5.075	2,115,386	5.0041	1.15%
2018-02-22	0	8.700	8.700	8.710	8.680	8.950	1,176,058	10,287,770	8.7477	4.966	4.966	4.972	4.955	5.109	2,060,280	4.9934	-1.47%
2018-02-21	0	8.830	8.830	8.870	8.750	9.200	1,343,497	11,901,723	8.8588	5.040	5.040	5.063	4.995	5.252	2,353,608	5.0568	-1.89%
2018-02-20	0	9.000	8.990	9.000	8.830	9.130	973,000	8,797,180	9.0413	5.137	5.132	5.137	5.040	5.212	1,704,552	5.1610	2.27%
2018-02-15	0	8.800	8.760	8.800	8.740	8.950	453,000	4,008,410	8.8486	5.023	5.000	5.023	4.989	5.109	793,589	5.0510	0.34%
2018-02-14	0	8.770	8.730	8.770	8.590	8.830	2,163,790	18,865,896	8.7189	5.006	4.983	5.006	4.903	5.040	3,790,640	4.9770	1.39%
2018-02-13	0	8.650	8.630	8.650	8.190	8.720	1,954,000	16,321,635	8.3529	4.938	4.926	4.938	4.675	4.978	3,423,119	4.7681	4.98%
2018-02-12	0	8.240	8.200	8.240	8.060	8.430	2,220,806	18,210,319	8.1999	4.704	4.681	4.704	4.601	4.812	3,890,524	4.6807	0.73%
2018-02-09	0	8.180	8.160	8.180	7.800	8.570	4,146,702	33,166,540	7.9983	4.669	4.658	4.669	4.452	4.892	7,264,409	4.5656	-1.21%
2018-02-08	0	8.280	8.280	8.300	8.160	8.630	2,423,000	20,102,090	8.2964	4.726	4.726	4.738	4.658	4.926	4,244,738	4.7358	-2.82%
2018-02-07	0	8.520	8.460	8.520	8.440	9.000	2,975,000	25,968,160	8.7288	4.863	4.829	4.863	4.818	5.137	5,211,760	4.9826	2.90%
2018-02-06	0	8.280	8.250	8.280	8.080	9.030	5,768,000	48,358,261	8.3839	4.726	4.709	4.726	4.612	5.155	10,104,683	4.7857	-9.51%
2018-02-05	0	9.150	9.150	9.160	8.650	9.170	2,388,982	21,463,333	8.9843	5.223	5.223	5.229	4.938	5.234	4,185,143	5.1285	1.78%
2018-02-02	0	8.990	8.990	9.000	8.770	9.130	1,464,295	13,180,412	9.0012	5.132	5.132	5.137	5.006	5.212	2,565,228	5.1381	2.39%
2018-02-01	0	8.780	8.780	8.800	8.780	9.070	1,481,999	13,215,801	8.9176	5.012	5.012	5.023	5.012	5.177	2,596,243	5.0904	-0.57%
2018-01-31	0	8.830	8.790	8.830	8.710	8.990	1,777,996	15,650,515	8.8023	5.040	5.018	5.040	4.972	5.132	3,114,786	5.0246	-2.32%
2018-01-30	0	9.040	9.040	9.100	8.800	9.220	1,773,000	15,975,940	9.0107	5.160	5.160	5.195	5.023	5.263	3,106,034	5.1435	0.78%
2018-01-29	0	8.970	8.930	8.970	8.800	9.060	1,427,000	12,771,550	8.9499	5.120	5.097	5.120	5.023	5.172	2,499,893	5.1088	0.67%
2018-01-26	0	8.910	8.910	8.920	8.910	9.100	1,641,000	14,740,404	8.9826	5.086	5.086	5.092	5.086	5.195	2,874,789	5.1275	-1.33%
2018-01-25	0	9.030	9.030	9.060	8.930	9.170	854,473	7,696,044	9.0068	5.155	5.155	5.172	5.097	5.234	1,496,910	5.1413	-0.44%
2018-01-24	0	9.070	9.000	9.080	9.000	9.340	1,226,000	11,166,535	9.1081	5.177	5.137	5.183	5.137	5.332	2,147,771	5.1991	-2.37%
2018-01-23	0	9.290	9.280	9.290	9.050	9.430	1,934,000	17,891,875	9.2512	5.303	5.297	5.303	5.166	5.383	3,388,082	5.2808	-0.75%
2018-01-22	0	9.360	9.320	9.360	8.990	9.490	1,900,000	17,563,975	9.2442	5.343	5.320	5.343	5.132	5.417	3,328,519	5.2768	4.23%
2018-01-19	0	8.980	8.980	9.000	8.980	9.240	1,767,000	16,002,317	9.0562	5.126	5.126	5.137	5.126	5.274	3,095,523	5.1695	-1.86%
2018-01-18	0	9.150	9.150	9.190	9.090	9.480	1,978,000	18,207,556	9.2050	5.223	5.223	5.246	5.189	5.411	3,465,163	5.2545	-2.35%
2018-01-17	0	9.370	9.330	9.370	8.730	9.410	2,583,000	23,454,554	9.0804	5.349	5.326	5.349	4.983	5.371	4,525,034	5.1833	-0.11%
2018-01-16	0	9.380	9.350	9.380	9.000	9.470	2,766,000	25,754,412	9.3111	5.354	5.337	5.354	5.137	5.406	4,845,623	5.3150	6.59%
2018-01-15	0	8.800	8.800	8.830	8.690	9.330	4,166,000	37,366,358	8.9694	5.023	5.023	5.040	4.960	5.326	7,298,216	5.1199	0.69%
2018-01-12	0	8.740	8.680	8.740	8.630	9.030	1,412,874	12,455,927	8.8160	4.989	4.955	4.989	4.926	5.155	2,475,146	5.0324	0.23%
2018-01-11	0	8.720	8.680	8.720	8.530	8.800	2,104,691	18,309,647	8.6994	4.978	4.955	4.978	4.869	5.023	3,687,107	4.9659	1.04%
2018-01-10	0	8.630	8.610	8.630	8.050	8.710	3,470,481	29,544,989	8.5132	4.926	4.915	4.926	4.595	4.972	6,079,769	4.8596	4.99%
2018-01-09	0	8.220	8.220	8.230	7.810	8.230	2,897,858	23,538,723	8.1228	4.692	4.692	4.698	4.458	4.698	5,076,619	4.6367	5.12%
2018-01-08	0	7.820	7.800	7.820	7.600	7.830	1,347,795	10,492,579	7.7850	4.464	4.452	4.464	4.338	4.470	2,361,138	4.4439	2.62%
2018-01-05	0	7.620	7.620	7.650	7.510	7.650	588,000	4,460,090	7.5852	4.350	4.350	4.367	4.287	4.367	1,030,089	4.3298	1.06%
2018-01-04	0	7.540	7.540	7.590	7.460	7.800	1,469,000	11,277,058	7.6767	4.304	4.304	4.333	4.258	4.452	2,573,471	4.3820	-0.26%
2018-01-03	0	7.560	7.550	7.560	7.230	7.690	638,000	4,814,065	7.5456	4.315	4.310	4.315	4.127	4.390	1,117,682	4.3072	3.99%
2018-01-02	0	7.270	7.230	7.280	7.010	7.280	656,000	4,680,896	7.1355	4.150	4.127	4.156	4.001	4.156	1,149,215	4.0731	2.68%
2017-12-29	0	7.080	7.080	7.190	7.050	7.180	934,000	6,667,309	7.1384	4.041	4.041	4.104	4.024	4.099	1,636,230	4.0748	-0.14%
2017-12-28	0	7.090	7.070	7.090	7.050	7.130	466,000	3,302,031	7.0859	4.047	4.036	4.047	4.024	4.070	816,363	4.0448	0.57%
2017-12-27	0	7.050	7.050	7.060	6.940	7.200	1,912,290	13,435,812	7.0260	4.024	4.024	4.030	3.962	4.110	3,350,049	4.0106	-1.67%
2017-12-22	0	7.170	7.170	7.180	7.100	7.220	276,000	1,977,890	7.1663	4.093	4.093	4.099	4.053	4.121	483,511	4.0907	-0.97%
2017-12-21	0	7.240	7.210	7.240	7.150	7.250	956,000	6,876,610	7.1931	4.133	4.116	4.133	4.081	4.138	1,674,771	4.1060	1.69%
2017-12-20	0	7.120	7.120	7.140	7.000	7.220	1,056,946	7,556,441	7.1493	4.064	4.064	4.076	3.996	4.121	1,851,613	4.0810	-0.56%
2017-12-19	0	7.160	7.160	7.200	7.080	7.230	462,000	3,308,780	7.1619	4.087	4.087	4.110	4.041	4.127	809,356	4.0882	-0.14%
2017-12-18	0	7.170	7.150	7.200	7.060	7.200	626,000	4,463,240	7.1298	4.093	4.081	4.110	4.030	4.110	1,096,659	4.0699	0.70%
2017-12-15	0	7.120	7.100	7.120	7.030	7.200	571,000	4,054,860	7.1013	4.064	4.053	4.064	4.013	4.110	1,000,308	4.0536	-1.52%
2017-12-14	0	7.230	7.220	7.230	7.190	7.320	771,000	5,595,987	7.2581	4.127	4.121	4.127	4.104	4.178	1,350,678	4.1431	-0.41%
2017-12-13	0	7.260	7.220	7.260	7.000	7.290	877,100	6,277,677	7.1573	4.144	4.121	4.144	3.996	4.161	1,536,549	4.0856	4.16%
2017-12-12	0	6.970	6.970	7.030	6.890	7.160	732,200	5,128,986	7.0049	3.979	3.979	4.013	3.933	4.087	1,282,706	3.9986	-0.99%
2017-12-11	0	7.040	7.030	7.050	6.830	7.050	399,652	2,781,457	6.9597	4.019	4.013	4.024	3.899	4.024	700,131	3.9728	1.88%
2017-12-08	0	6.910	6.880	6.910	6.840	6.970	838,079	5,791,130	6.9100	3.944	3.927	3.944	3.904	3.979	1,468,190	3.9444	1.32%
2017-12-07	0	6.820	6.810	6.880	6.700	7.030	935,000	6,383,610	6.8274	3.893	3.887	3.927	3.825	4.013	1,637,982	3.8972	0.29%
2017-12-06	0	6.800	6.800	6.840	6.800	7.080	1,333,000	9,163,102	6.8740	3.882	3.882	3.904	3.882	4.041	2,335,219	3.9239	-1.59%
2017-12-05	0	6.910	6.910	6.920	6.910	7.100	713,182	4,967,477	6.9652	3.944	3.944	3.950	3.944	4.053	1,249,389	3.9759	-1.57%
2017-12-04	0	7.020	7.010	7.020	7.010	7.120	191,000	1,343,160	7.0323	4.007	4.001	4.007	4.001	4.064	334,604	4.0142	-2.23%
2017-12-01	0	7.180	7.150	7.180	6.970	7.200	810,012	5,802,943	7.1640	4.099	4.081	4.099	3.979	4.110	1,419,021	4.0894	-0.28%
2017-11-30	0	7.200	7.170	7.200	6.960	7.200	700,727	4,957,004	7.0741	4.110	4.093	4.110	3.973	4.110	1,227,570	4.0381	1.98%
2017-11-29	0	7.060	7.060	7.090	6.980	7.160	429,000	3,021,370	7.0428	4.030	4.030	4.047	3.984	4.087	751,545	4.0202	-1.12%
2017-11-28	0	7.140	7.090	7.140	6.980	7.200	646,000	4,591,709	7.1079	4.076	4.047	4.076	3.984	4.110	1,131,696	4.0574	2.44%
2017-11-27	0	6.970	6.970	6.980	6.950	7.180	922,000	6,508,980	7.0596	3.979	3.979	3.984	3.967	4.099	1,615,208	4.0298	-3.19%
2017-11-24	0	7.200	7.180	7.200	7.140	7.270	176,000	1,268,230	7.2059	4.110	4.099	4.110	4.076	4.150	308,326	4.1133	-0.83%
2017-11-23	0	7.260	7.230	7.260	7.180	7.550	623,000	4,577,890	7.3481	4.144	4.127	4.144	4.099	4.310	1,091,404	4.1945	-3.84%
2017-11-22	0	7.550	7.540	7.550	7.290	7.550	906,763	6,757,398	7.4522	4.310	4.304	4.310	4.161	4.310	1,588,515	4.2539	1.21%
2017-11-21	0	7.460	7.400	7.460	7.120	7.480	1,271,000	9,340,870	7.3492	4.258	4.224	4.258	4.064	4.270	2,226,604	4.1951	2.61%
2017-11-20	0	7.270	7.260	7.270	7.050	7.300	37,456,000	247,485,980	6.6074	4.150	4.144	4.150	4.024	4.167	65,617,373	3.7717	-0.27%
2017-11-17	0	7.290	7.240	7.290	7.200	7.550	1,718,000	12,679,350	7.3803	4.161	4.133	4.161	4.110	4.310	3,009,682	4.2129	-1.75%
2017-11-16	0	7.420	7.400	7.420	7.360	7.510	1,308,000	9,747,870	7.4525	4.236	4.224	4.236	4.201	4.287	2,291,423	4.2541	1.09%
2017-11-15	0	7.340	7.320	7.340	7.100	7.460	1,977,184	14,502,823	7.3351	4.190	4.178	4.190	4.053	4.258	3,463,734	4.1870	2.95%
2017-11-14	0	7.130	7.130	7.160	7.060	7.200	845,000	6,046,080	7.1551	4.070	4.070	4.087	4.030	4.110	1,480,315	4.0843	-0.56%
2017-11-13	0	7.170	7.150	7.170	7.000	7.180	557,000	3,940,280	7.0741	4.093	4.081	4.093	3.996	4.099	975,782	4.0381	1.56%
2017-11-10	0	7.060	7.050	7.060	7.010	7.100	512,000	3,614,250	7.0591	4.030	4.024	4.030	4.001	4.053	896,948	4.0295	-1.12%
2017-11-09	0	7.140	7.090	7.140	7.050	7.250	1,058,000	7,537,400	7.1242	4.076	4.047	4.076	4.024	4.138	1,853,460	4.0667	-0.56%
2017-11-08	0	7.180	7.160	7.180	7.100	7.250	1,970,000	14,129,000	7.1721	4.099	4.087	4.099	4.053	4.138	3,451,149	4.0940	0.84%
2017-11-07	0	7.120	7.120	7.170	6.990	7.260	939,000	6,692,285	7.1270	4.064	4.064	4.093	3.990	4.144	1,644,989	4.0683	0.42%
2017-11-06	0	7.090	7.060	7.090	7.060	7.200	854,000	6,066,976	7.1042	4.047	4.030	4.047	4.030	4.110	1,496,082	4.0552	-1.53%
2017-11-03	0	7.200	7.160	7.200	7.180	7.250	1,648,038	11,882,455	7.2101	4.110	4.087	4.110	4.099	4.138	2,887,119	4.1157	0.00%
2017-11-02	0	7.200	7.160	7.200	7.150	7.310	493,000	3,559,970	7.2210	4.110	4.087	4.110	4.081	4.173	863,663	4.1219	-0.69%
2017-11-01	0	7.250	7.230	7.250	7.250	7.360	1,743,000	12,715,715	7.2953	4.138	4.127	4.138	4.138	4.201	3,053,478	4.1643	0.97%
2017-10-31	0	7.180	7.150	7.180	7.150	7.270	1,343,000	9,671,450	7.2014	4.099	4.081	4.099	4.081	4.150	2,352,737	4.1107	0.00%
2017-10-30	0	7.180	7.150	7.180	7.100	7.390	1,394,000	10,008,120	7.1794	4.099	4.081	4.099	4.053	4.218	2,442,082	4.0982	-1.51%
2017-10-27	0	7.290	7.290	7.300	7.220	7.570	1,771,110	13,087,334	7.3893	4.161	4.161	4.167	4.121	4.321	3,102,723	4.2180	-2.67%
2017-10-26	0	7.490	7.470	7.490	7.420	7.700	2,966,000	22,320,760	7.5255	4.275	4.264	4.275	4.236	4.395	5,195,993	4.2958	0.94%
2017-10-25	0	7.420	7.420	7.440	7.000	7.450	6,595,454	48,375,714	7.3347	4.236	4.236	4.247	3.996	4.253	11,554,260	4.1868	4.51%
2017-10-24	0	7.100	7.070	7.100	7.000	7.200	3,340,000	23,608,688	7.0685	4.053	4.036	4.053	3.996	4.110	5,851,186	4.0349	-2.07%
2017-10-23	0	7.250	7.220	7.250	6.620	7.250	5,681,000	39,928,867	7.0285	4.138	4.121	4.138	3.779	4.138	9,952,272	4.0120	9.19%
2017-10-20	0	6.640	6.600	6.640	6.500	6.640	2,404,000	15,785,880	6.5665	3.790	3.767	3.790	3.710	3.790	4,211,452	3.7483	2.15%
2017-10-19	0	6.500	6.440	6.500	6.470	6.700	3,154,322	20,768,971	6.5843	3.710	3.676	3.710	3.693	3.825	5,525,906	3.7585	-0.15%
2017-10-18	0	6.510	6.500	6.510	6.420	6.550	1,157,000	7,523,848	6.5029	3.716	3.710	3.716	3.665	3.739	2,026,893	3.7120	1.88%
2017-10-17	0	6.390	6.370	6.390	6.330	6.400	2,646,305	16,866,523	6.3736	3.648	3.636	3.648	3.613	3.653	4,635,935	3.6382	0.00%
2017-10-16	0	6.390	6.350	6.390	6.250	6.400	1,373,000	8,745,853	6.3699	3.648	3.625	3.648	3.568	3.653	2,405,293	3.6361	1.59%
2017-10-13	0	6.290	6.280	6.290	6.160	6.300	916,000	5,732,843	6.2586	3.590	3.585	3.590	3.516	3.596	1,604,697	3.5725	0.00%
2017-10-12	0	6.290	6.260	6.290	6.200	6.320	1,094,000	6,848,175	6.2598	3.590	3.573	3.590	3.539	3.608	1,916,526	3.5732	-0.16%
2017-10-11	0	6.300	6.270	6.300	6.250	6.370	725,000	4,589,880	6.3309	3.596	3.579	3.596	3.568	3.636	1,270,093	3.6138	0.00%
2017-10-10	0	6.300	6.280	6.300	6.100	6.480	1,801,000	11,331,930	6.2920	3.596	3.585	3.596	3.482	3.699	3,155,086	3.5916	0.00%
2017-10-09	0	6.300	6.280	6.300	6.270	6.460	743,000	4,696,400	6.3209	3.596	3.585	3.596	3.579	3.688	1,301,626	3.6081	-2.48%
2017-10-06	0	6.460	6.350	6.460	6.300	6.500	1,477,000	9,480,474	6.4187	3.688	3.625	3.688	3.596	3.710	2,587,486	3.6640	2.38%
2017-10-04	0	6.310	6.300	6.310	6.240	6.520	1,234,000	7,908,870	6.4091	3.602	3.596	3.602	3.562	3.722	2,161,786	3.6585	-2.77%
2017-10-03	0	6.490	6.400	6.490	6.450	6.570	381,000	2,476,850	6.5009	3.705	3.653	3.705	3.682	3.750	667,456	3.7109	-1.37%
2017-09-29	0	6.580	6.400	6.580	6.400	6.600	1,466,000	9,457,735	6.4514	3.756	3.653	3.756	3.653	3.767	2,568,215	3.6826	2.49%
2017-09-28	0	6.420	6.420	6.480	6.400	6.600	750,000	4,855,010	6.4733	3.665	3.665	3.699	3.653	3.767	1,313,889	3.6951	-1.08%
2017-09-27	0	6.490	6.450	6.490	6.470	6.650	628,000	4,096,590	6.5232	3.705	3.682	3.705	3.693	3.796	1,100,163	3.7236	-0.31%
2017-09-26	0	6.510	6.510	6.550	6.400	6.650	1,542,000	10,070,410	6.5307	3.716	3.716	3.739	3.653	3.796	2,701,356	3.7279	-0.61%
2017-09-25	0	6.550	6.520	6.550	6.500	6.700	1,111,000	7,330,490	6.5981	3.739	3.722	3.739	3.710	3.825	1,946,308	3.7664	-2.24%
2017-09-22	0	6.700	6.660	6.700	6.670	6.810	1,347,000	9,052,081	6.7202	3.825	3.802	3.825	3.807	3.887	2,359,745	3.8360	-0.30%
2017-09-21	0	6.720	6.700	6.720	6.700	6.720	130,000	872,790	6.7138	3.836	3.825	3.836	3.825	3.836	227,741	3.8324	-0.44%
2017-09-20	0	6.750	6.710	6.750	6.720	6.820	945,000	6,375,850	6.7469	3.853	3.830	3.853	3.836	3.893	1,655,500	3.8513	0.75%
2017-09-19	0	6.700	6.700	6.710	6.600	6.810	1,086,680	7,260,323	6.6812	3.825	3.825	3.830	3.767	3.887	1,903,703	3.8138	-1.18%
2017-09-18	0	6.780	6.720	6.780	6.720	6.880	1,156,175	7,830,781	6.7730	3.870	3.836	3.870	3.836	3.927	2,025,448	3.8662	-1.45%
2017-09-15	0	6.880	6.820	6.880	6.770	6.880	553,000	3,779,780	6.8350	3.927	3.893	3.927	3.864	3.927	968,774	3.9016	0.58%
2017-09-14	0	6.840	6.830	6.840	6.770	6.880	1,258,000	8,608,940	6.8434	3.904	3.899	3.904	3.864	3.927	2,203,830	3.9064	0.88%
2017-09-13	0	6.780	6.760	6.780	6.650	6.820	1,657,333	11,238,311	6.7810	3.870	3.859	3.870	3.796	3.893	2,903,402	3.8707	0.89%
2017-09-12	0	6.720	6.660	6.750	6.650	6.840	1,255,000	8,498,192	6.7715	3.836	3.802	3.853	3.796	3.904	2,198,574	3.8653	-0.74%
2017-09-11	0	6.770	6.760	6.770	6.750	6.820	3,763,000	25,559,270	6.7923	3.864	3.859	3.864	3.853	3.893	6,592,220	3.8772	0.30%
2017-09-08	0	6.750	6.750	6.760	6.610	6.800	1,079,000	7,271,280	6.7389	3.853	3.853	3.859	3.773	3.882	1,890,248	3.8467	0.00%
2017-09-07	0	6.750	6.720	6.750	6.620	6.750	1,235,709	8,295,567	6.7132	3.853	3.836	3.853	3.779	3.853	2,164,779	3.8321	2.43%
2017-09-06	0	6.590	6.550	6.590	6.350	6.660	966,000	6,352,050	6.5756	3.762	3.739	3.762	3.625	3.802	1,692,289	3.7535	4.21%
2017-09-05	0	6.420	6.410	6.420	6.300	6.450	601,000	3,846,280	6.3998	3.610	3.604	3.610	3.542	3.627	1,068,846	3.5985	0.31%
2017-09-04	0	6.400	6.380	6.400	6.300	6.660	601,000	3,867,540	6.4352	3.599	3.587	3.599	3.542	3.745	1,068,846	3.6184	0.00%
2017-09-01	0	6.400	6.380	6.400	6.200	6.400	1,155,478	7,254,672	6.2785	3.599	3.587	3.599	3.486	3.599	2,054,955	3.5303	0.95%
2017-08-31	0	6.340	6.320	6.340	6.260	6.620	1,303,000	8,304,290	6.3732	3.565	3.554	3.565	3.520	3.722	2,317,315	3.5836	-3.21%
2017-08-30	0	6.550	6.550	6.580	6.550	6.800	732,600	4,857,918	6.6311	3.683	3.683	3.700	3.683	3.824	1,302,889	3.7286	-1.50%
2017-08-29	0	6.650	6.650	6.700	6.590	6.830	1,092,000	7,347,350	6.7283	3.739	3.739	3.767	3.705	3.840	1,942,063	3.7833	-1.92%
2017-08-28	0	6.780	6.780	6.800	6.670	6.830	2,862,000	19,401,850	6.7791	3.812	3.812	3.824	3.750	3.840	5,089,912	3.8118	1.95%
2017-08-25	0	6.650	6.640	6.650	6.520	6.700	1,534,525	10,143,834	6.6104	3.739	3.734	3.739	3.666	3.767	2,729,069	3.7170	2.47%
2017-08-24	0	6.490	6.490	6.570	6.230	6.600	1,808,000	11,812,820	6.5336	3.649	3.649	3.694	3.503	3.711	3,215,430	3.6738	-1.07%
2017-08-22	0	6.560	6.560	6.600	6.500	6.600	85,000	558,490	6.5705	3.689	3.689	3.711	3.655	3.711	151,168	3.6945	-0.61%
2017-08-21	0	6.600	6.590	6.600	6.530	6.640	904,000	5,961,725	6.5948	3.711	3.705	3.711	3.672	3.734	1,607,715	3.7082	-0.60%
2017-08-18	0	6.640	6.640	6.650	6.250	6.640	661,000	4,255,720	6.4383	3.734	3.734	3.739	3.514	3.734	1,175,553	3.6202	4.40%
2017-08-17	0	6.360	6.340	6.360	6.310	6.480	259,000	1,648,710	6.3657	3.576	3.565	3.576	3.548	3.644	460,617	3.5793	-0.62%
2017-08-16	0	6.400	6.380	6.400	6.310	6.490	427,000	2,732,410	6.3991	3.599	3.587	3.599	3.548	3.649	759,396	3.5981	1.75%
2017-08-15	0	6.290	6.310	6.320	6.190	6.350	792,000	4,989,460	6.2998	3.537	3.548	3.554	3.481	3.571	1,408,529	3.5423	0.00%
2017-08-14	0	6.290	6.290	6.300	6.140	6.400	629,000	3,957,370	6.2915	3.537	3.537	3.542	3.452	3.599	1,118,642	3.5377	2.44%
2017-08-11	0	6.140	6.130	6.150	6.000	6.200	1,172,000	7,144,420	6.0959	3.452	3.447	3.458	3.374	3.486	2,084,338	3.4277	-2.38%
2017-08-10	0	6.290	6.250	6.290	6.200	6.370	180,000	1,127,880	6.2660	3.537	3.514	3.537	3.486	3.582	320,120	3.5233	0.64%
2017-08-09	0	6.250	6.240	6.250	6.150	6.280	385,000	2,397,910	6.2283	3.514	3.509	3.514	3.458	3.531	684,702	3.5021	-0.32%
2017-08-08	0	6.270	6.270	6.300	6.270	6.390	485,000	3,056,030	6.3011	3.526	3.526	3.542	3.526	3.593	862,546	3.5430	-0.79%
2017-08-07	0	6.320	6.290	6.320	6.280	6.320	12,000	75,580	6.2983	3.554	3.537	3.554	3.531	3.554	21,341	3.5415	-0.32%
2017-08-04	0	6.340	6.300	6.340	6.280	6.390	265,000	1,673,110	6.3136	3.565	3.542	3.565	3.531	3.593	471,288	3.5501	0.16%
2017-08-03	0	6.330	6.310	6.330	6.270	6.400	559,000	3,536,090	6.3257	3.559	3.548	3.559	3.526	3.599	994,151	3.5569	0.16%
2017-08-02	0	6.320	6.250	6.320	6.230	6.320	941,000	5,895,790	6.2655	3.554	3.514	3.554	3.503	3.554	1,673,517	3.5230	0.48%
2017-08-01	0	6.290	6.270	6.290	6.200	6.340	771,000	4,824,654	6.2577	3.537	3.526	3.537	3.486	3.565	1,371,182	3.5186	-0.63%
2017-07-31	0	6.330	6.250	6.330	6.200	6.370	568,000	3,564,900	6.2762	3.559	3.514	3.559	3.486	3.582	1,010,157	3.5291	-0.63%
2017-07-28	0	6.370	6.360	6.370	6.300	6.390	337,000	2,136,023	6.3383	3.582	3.576	3.582	3.542	3.593	599,336	3.5640	-0.47%
2017-07-27	0	6.400	6.350	6.400	6.310	6.400	144,000	917,720	6.3731	3.599	3.571	3.599	3.548	3.599	256,096	3.5835	-0.47%
2017-07-26	0	6.430	6.400	6.430	6.290	6.450	968,000	6,196,975	6.4018	3.616	3.599	3.616	3.537	3.627	1,721,535	3.5997	0.00%
2017-07-25	0	6.430	6.400	6.430	6.330	6.550	813,000	5,236,180	6.4406	3.616	3.599	3.616	3.559	3.683	1,445,876	3.6215	-1.08%
2017-07-24	0	6.500	6.450	6.500	6.360	6.620	1,458,000	9,451,370	6.4824	3.655	3.627	3.655	3.576	3.722	2,592,974	3.6450	2.85%
2017-07-21	0	6.320	6.320	6.370	6.300	6.380	449,000	2,842,600	6.3310	3.554	3.554	3.582	3.542	3.587	798,522	3.5598	0.16%
2017-07-20	0	6.310	6.310	6.320	6.230	6.350	341,000	2,151,480	6.3093	3.548	3.548	3.554	3.503	3.571	606,450	3.5477	0.16%
2017-07-19	0	6.300	6.270	6.300	6.230	6.370	449,000	2,824,870	6.2915	3.542	3.526	3.542	3.503	3.582	798,522	3.5376	0.96%
2017-07-18	0	6.240	6.230	6.290	6.200	6.400	705,000	4,440,330	6.2983	3.509	3.503	3.537	3.486	3.599	1,253,804	3.5415	0.00%
2017-07-17	0	6.240	6.230	6.300	6.130	6.300	64,000	398,690	6.2295	3.509	3.503	3.542	3.447	3.542	113,821	3.5028	0.00%
2017-07-14	0	6.240	6.230	6.250	6.180	6.280	569,878	3,540,727	6.2131	3.509	3.503	3.514	3.475	3.531	1,013,497	3.4936	-0.64%
2017-07-13	0	6.280	6.290	6.340	6.250	6.380	356,000	2,240,430	6.2933	3.531	3.537	3.565	3.514	3.587	633,127	3.5387	1.62%
2017-07-12	0	6.180	6.130	6.190	6.110	6.200	449,000	2,758,838	6.1444	3.475	3.447	3.481	3.436	3.486	798,522	3.4549	0.00%
2017-07-11	0	6.180	6.170	6.190	6.140	6.200	439,000	2,716,070	6.1869	3.475	3.469	3.481	3.452	3.486	780,738	3.4789	0.98%
2017-07-10	0	6.120	6.100	6.120	6.000	6.330	392,000	2,390,730	6.0988	3.441	3.430	3.441	3.374	3.559	697,151	3.4293	-3.32%
2017-07-07	0	6.330	6.300	6.390	6.300	6.420	402,000	2,556,770	6.3601	3.559	3.542	3.593	3.542	3.610	714,935	3.5762	-0.47%
2017-07-06	0	6.360	6.350	6.360	6.230	6.370	1,378,000	8,738,020	6.3411	3.576	3.571	3.576	3.503	3.582	2,450,698	3.5655	1.76%
2017-07-05	0	6.250	6.250	6.260	6.070	6.300	1,836,000	11,386,470	6.2018	3.514	3.514	3.520	3.413	3.542	3,265,226	3.4872	4.17%
2017-07-04	0	6.000	6.000	6.050	5.860	6.090	828,000	4,956,080	5.9856	3.374	3.374	3.402	3.295	3.424	1,472,553	3.3656	-1.64%
2017-07-03	0	6.100	6.080	6.100	6.030	6.120	467,000	2,843,450	6.0888	3.430	3.419	3.430	3.391	3.441	830,534	3.4236	0.66%
2017-06-30	0	6.060	6.060	6.070	6.000	6.060	1,211,000	7,308,680	6.0352	3.407	3.407	3.413	3.374	3.407	2,153,698	3.3935	1.00%
2017-06-29	0	6.000	5.980	6.000	5.820	6.010	2,462,000	14,673,390	5.9599	3.374	3.362	3.374	3.273	3.379	4,378,533	3.3512	2.39%
2017-06-28	0	5.860	5.850	5.870	5.800	5.890	645,000	3,777,920	5.8572	3.295	3.289	3.301	3.261	3.312	1,147,097	3.2935	0.69%
2017-06-27	0	5.820	5.820	5.830	5.790	5.840	685,000	3,976,280	5.8048	3.273	3.273	3.278	3.256	3.284	1,218,235	3.2640	0.52%
2017-06-26	0	5.790	5.760	5.790	5.720	5.880	558,000	3,228,350	5.7856	3.256	3.239	3.256	3.216	3.306	992,373	3.2532	0.87%
2017-06-23	0	5.740	5.730	5.770	5.670	5.910	1,231,000	7,142,736	5.8024	3.228	3.222	3.244	3.188	3.323	2,189,267	3.2626	1.06%
2017-06-22	0	5.680	5.660	5.690	5.600	5.700	826,000	4,673,580	5.6581	3.194	3.183	3.199	3.149	3.205	1,468,996	3.1815	1.25%
2017-06-21	0	5.610	5.600	5.630	5.590	5.660	301,000	1,692,600	5.6233	3.154	3.149	3.166	3.143	3.183	535,312	3.1619	-1.23%
2017-06-20	0	5.680	5.620	5.680	5.620	5.680	302,000	1,706,650	5.6512	3.194	3.160	3.194	3.160	3.194	537,091	3.1776	0.89%
2017-06-19	0	5.630	5.630	5.680	5.570	5.680	293,000	1,656,350	5.6531	3.166	3.166	3.194	3.132	3.194	521,085	3.1787	-0.88%
2017-06-16	0	5.680	5.660	5.680	5.600	5.680	246,000	1,386,720	5.6371	3.194	3.183	3.194	3.149	3.194	437,498	3.1697	0.35%
2017-06-15	0	5.660	5.600	5.660	5.540	5.670	256,000	1,428,810	5.5813	3.183	3.149	3.183	3.115	3.188	455,282	3.1383	-0.18%
2017-06-14	0	5.670	5.610	5.680	5.580	5.680	95,000	536,660	5.6491	3.188	3.154	3.194	3.138	3.194	168,952	3.1764	1.25%
2017-06-13	0	5.600	5.560	5.600	5.440	5.720	1,744,000	9,746,811	5.5888	3.149	3.126	3.149	3.059	3.216	3,101,609	3.1425	-0.71%
2017-06-12	0	5.640	5.620	5.640	5.590	5.660	532,000	2,990,410	5.6211	3.171	3.160	3.171	3.143	3.183	946,133	3.1607	-0.35%
2017-06-09	0	5.660	5.630	5.660	5.630	5.680	501,000	2,829,640	5.6480	3.183	3.166	3.183	3.166	3.194	891,001	3.1758	-0.35%
2017-06-08	0	5.680	5.670	5.700	5.620	5.680	877,000	4,953,780	5.6486	3.194	3.188	3.205	3.160	3.194	1,559,697	3.1761	0.18%
2017-06-07	0	5.670	5.640	5.680	5.560	5.700	592,000	3,355,350	5.6678	3.188	3.171	3.194	3.126	3.205	1,052,840	3.1870	-0.18%
2017-06-06	0	5.680	5.650	5.680	5.630	5.700	830,680	4,705,404	5.6645	3.194	3.177	3.194	3.166	3.205	1,477,319	3.1851	-0.18%
2017-06-05	0	5.690	5.650	5.690	5.580	5.720	1,078,000	6,101,490	5.6600	3.199	3.177	3.199	3.138	3.216	1,917,164	3.1826	0.00%
2017-06-02	0	5.690	5.650	5.700	5.550	5.700	930,000	5,259,600	5.6555	3.199	3.177	3.205	3.121	3.205	1,653,955	3.1800	2.52%
2017-06-01	0	5.600	5.600	5.640	5.580	5.690	567,000	3,191,800	5.6293	3.121	3.121	3.143	3.110	3.171	1,017,463	3.1370	-0.71%
2017-05-31	0	5.640	5.610	5.650	5.600	5.660	986,000	5,539,065	5.6177	3.143	3.126	3.149	3.121	3.154	1,769,345	3.1306	-0.18%
2017-05-29	0	5.650	5.640	5.650	5.620	5.680	475,000	2,686,140	5.6550	3.149	3.143	3.149	3.132	3.165	852,372	3.1514	0.00%
2017-05-26	0	5.650	5.640	5.650	5.630	5.660	627,000	3,542,110	5.6493	3.149	3.143	3.149	3.137	3.154	1,125,131	3.1482	0.00%
2017-05-25	0	5.650	5.640	5.650	5.480	5.680	1,583,000	8,897,070	5.6204	3.149	3.143	3.149	3.054	3.165	2,840,642	3.1321	1.44%
2017-05-24	0	5.570	5.560	5.570	5.460	5.680	486,000	2,703,230	5.5622	3.104	3.098	3.104	3.043	3.165	872,111	3.0996	-0.71%
2017-05-23	0	5.610	5.560	5.610	5.520	5.720	915,000	5,138,470	5.6158	3.126	3.098	3.126	3.076	3.188	1,641,938	3.1295	-0.71%
2017-05-22	0	5.650	5.630	5.650	5.620	5.700	1,036,085	5,871,726	5.6672	3.149	3.137	3.149	3.132	3.176	1,859,221	3.1582	0.53%
2017-05-19	0	5.620	5.590	5.640	5.590	5.640	943,000	5,280,820	5.6000	3.132	3.115	3.143	3.115	3.143	1,692,183	3.1207	0.36%
2017-05-18	0	5.600	5.550	5.600	5.500	5.670	1,078,000	6,043,870	5.6066	3.121	3.093	3.121	3.065	3.160	1,934,436	3.1244	-0.36%
2017-05-17	0	5.620	5.610	5.620	5.410	5.650	2,218,000	12,411,070	5.5956	3.132	3.126	3.132	3.015	3.149	3,980,129	3.1183	4.07%
2017-05-16	0	5.400	5.380	5.400	5.370	5.430	1,312,000	7,080,870	5.3970	3.009	2.998	3.009	2.993	3.026	2,354,342	3.0076	-0.55%
2017-05-15	0	5.430	5.420	5.440	5.290	5.440	464,000	2,496,870	5.3812	3.026	3.020	3.032	2.948	3.032	832,633	2.9988	1.31%
2017-05-12	0	5.360	5.320	5.350	5.280	5.400	591,000	3,159,240	5.3456	2.987	2.965	2.981	2.942	3.009	1,060,530	2.9789	-1.29%
2017-05-11	0	5.430	5.410	5.420	5.420	5.450	1,171,000	6,367,160	5.4374	3.026	3.015	3.020	3.020	3.037	2,101,322	3.0301	0.37%
2017-05-10	0	5.410	5.410	5.440	5.410	5.460	1,300,000	7,070,580	5.4389	3.015	3.015	3.032	3.015	3.043	2,332,808	3.0309	-0.55%
2017-05-09	0	5.440	5.430	5.440	5.320	5.500	2,745,000	14,944,730	5.4443	3.032	3.026	3.032	2.965	3.065	4,925,814	3.0340	1.68%
2017-05-08	0	5.350	5.320	5.350	5.270	5.360	1,449,000	7,737,220	5.3397	2.981	2.965	2.981	2.937	2.987	2,600,184	2.9756	0.00%
2017-05-05	0	5.350	5.340	5.350	5.260	5.390	1,486,000	7,954,370	5.3529	2.981	2.976	2.981	2.931	3.004	2,666,579	2.9830	2.88%
2017-05-04	0	5.300	5.260	5.300	5.220	5.430	1,418,000	7,555,620	5.3284	2.898	2.876	2.898	2.854	2.969	2,593,489	2.9133	1.53%
2017-05-02	0	5.220	5.200	5.220	5.190	5.320	853,000	4,450,970	5.2180	2.854	2.843	2.854	2.838	2.909	1,560,117	2.8530	-0.76%
2017-04-28	0	5.260	5.220	5.270	5.200	5.300	1,113,000	5,836,990	5.2444	2.876	2.854	2.881	2.843	2.898	2,035,651	2.8674	0.19%
2017-04-27	0	5.250	5.220	5.250	5.140	5.310	777,000	4,049,410	5.2116	2.870	2.854	2.870	2.810	2.903	1,421,115	2.8495	-0.38%
2017-04-26	0	5.270	5.230	5.270	5.030	5.450	1,380,000	7,284,975	5.2790	2.881	2.860	2.881	2.750	2.980	2,523,988	2.8863	-1.86%
2017-04-25	0	5.370	5.330	5.370	5.310	5.400	848,000	4,552,620	5.3687	2.936	2.914	2.936	2.903	2.952	1,550,972	2.9353	0.19%
2017-04-24	0	5.360	5.360	5.370	5.350	5.390	535,000	2,875,630	5.3750	2.931	2.931	2.936	2.925	2.947	978,503	2.9388	0.94%
2017-04-21	0	5.310	5.300	5.310	5.090	5.350	2,016,000	10,643,260	5.2794	2.903	2.898	2.903	2.783	2.925	3,687,217	2.8865	4.32%
2017-04-20	0	5.090	5.050	5.090	5.020	5.100	2,001,000	10,116,900	5.0559	2.783	2.761	2.783	2.745	2.788	3,659,782	2.7643	0.99%
2017-04-19	0	5.040	5.010	5.040	4.950	5.100	2,603,000	13,076,540	5.0236	2.756	2.739	2.756	2.706	2.788	4,760,826	2.7467	-1.18%
2017-04-18	0	5.100	5.080	5.100	5.080	5.350	1,459,000	7,619,380	5.2223	2.788	2.778	2.788	2.778	2.925	2,668,477	2.8553	-4.67%
2017-04-13	0	5.350	5.350	5.370	5.300	5.380	758,000	4,039,822	5.3296	2.925	2.925	2.936	2.898	2.942	1,386,364	2.9140	0.94%
2017-04-12	0	5.300	5.280	5.300	5.160	5.310	1,129,000	5,953,860	5.2736	2.898	2.887	2.898	2.821	2.903	2,064,915	2.8833	1.73%
2017-04-11	0	5.210	5.190	5.210	5.180	5.280	990,000	5,148,020	5.2000	2.849	2.838	2.849	2.832	2.887	1,810,687	2.8431	-0.76%
2017-04-10	0	5.250	5.250	5.270	5.240	5.460	2,245,000	11,840,720	5.2743	2.870	2.870	2.881	2.865	2.985	4,106,053	2.8837	0.77%
2017-04-07	0	5.210	5.200	5.230	5.000	5.300	2,641,000	13,603,640	5.1509	2.849	2.843	2.860	2.734	2.898	4,830,328	2.8163	3.99%
2017-04-06	0	5.010	5.010	5.020	4.950	5.030	2,562,000	12,762,760	4.9816	2.739	2.739	2.745	2.706	2.750	4,685,838	2.7237	1.21%
2017-04-05	0	4.950	4.950	4.960	4.700	4.980	4,366,500	20,651,384	4.7295	2.706	2.706	2.712	2.570	2.723	7,986,227	2.5859	6.45%
2017-04-03	0	4.650	4.620	4.650	4.540	4.660	1,096,000	5,063,130	4.6196	2.542	2.526	2.542	2.482	2.548	2,004,558	2.5258	3.33%
2017-03-31	0	4.500	4.500	4.510	4.490	4.600	2,512,000	11,350,130	4.5184	2.460	2.460	2.466	2.455	2.515	4,594,390	2.4704	0.22%
2017-03-30	0	4.490	4.450	4.490	4.420	4.550	3,011,000	13,547,540	4.4993	2.455	2.433	2.455	2.417	2.488	5,507,049	2.4600	0.00%
2017-03-29	0	4.490	4.490	4.500	4.480	4.610	144,000	654,160	4.5428	2.455	2.455	2.460	2.449	2.521	263,373	2.4838	-0.88%
2017-03-28	0	4.530	4.530	4.560	4.530	4.600	53,000	241,820	4.5626	2.477	2.477	2.493	2.477	2.515	96,936	2.4946	0.22%
2017-03-27	0	4.520	4.520	4.550	4.390	4.620	938,000	4,294,310	4.5782	2.471	2.471	2.488	2.400	2.526	1,715,580	2.5031	0.89%
2017-03-24	0	4.480	4.480	4.490	4.470	4.520	72,000	323,330	4.4907	2.449	2.449	2.455	2.444	2.471	131,686	2.4553	-0.44%
2017-03-23	0	4.500	4.500	4.520	4.500	4.600	280,000	1,266,180	4.5221	2.460	2.460	2.471	2.460	2.515	512,113	2.4725	0.00%
2017-03-22	0	4.500	4.500	4.520	4.400	4.510	354,000	1,588,930	4.4885	2.460	2.460	2.471	2.406	2.466	647,458	2.4541	-0.66%
2017-03-21	0	4.530	4.500	4.530	4.390	4.580	261,000	1,174,480	4.4999	2.477	2.460	2.477	2.400	2.504	477,363	2.4604	0.67%
2017-03-20	0	4.500	4.500	4.520	4.330	4.590	654,000	2,914,570	4.4565	2.460	2.460	2.471	2.367	2.510	1,196,151	2.4366	2.97%
2017-03-17	0	4.370	4.360	4.380	4.310	4.450	697,000	3,054,915	4.3829	2.389	2.384	2.395	2.357	2.433	1,274,797	2.3964	0.23%
2017-03-16	0	4.360	4.350	4.400	4.350	4.430	86,000	375,580	4.3672	2.384	2.378	2.406	2.378	2.422	157,292	2.3878	0.23%
2017-03-15	0	4.350	4.350	4.370	4.260	4.370	340,000	1,479,340	4.3510	2.378	2.378	2.389	2.329	2.389	621,852	2.3789	-1.36%
2017-03-14	0	4.410	4.410	4.420	4.390	4.420	267,000	1,176,960	4.4081	2.411	2.411	2.417	2.400	2.417	488,337	2.4101	0.23%
2017-03-13	0	4.400	4.400	4.410	4.250	4.400	416,000	1,813,590	4.3596	2.406	2.406	2.411	2.324	2.406	760,854	2.3836	3.29%
2017-03-10	0	4.260	4.260	4.300	4.250	4.300	274,000	1,172,120	4.2778	2.329	2.329	2.351	2.324	2.351	501,140	2.3389	-0.70%
2017-03-09	0	4.290	4.260	4.280	4.250	4.320	419,000	1,797,630	4.2903	2.346	2.329	2.340	2.324	2.362	766,341	2.3457	-0.92%
2017-03-08	0	4.330	4.300	4.330	4.220	4.350	640,000	2,733,500	4.2711	2.367	2.351	2.367	2.307	2.378	1,170,545	2.3352	1.64%
2017-03-07	0	4.260	4.260	4.270	4.250	4.270	24,000	102,200	4.2583	2.329	2.329	2.335	2.324	2.335	43,895	2.3283	-0.70%
2017-03-06	0	4.290	4.290	4.320	4.280	4.340	412,000	1,771,100	4.2988	2.346	2.346	2.362	2.340	2.373	753,538	2.3504	0.23%
2017-03-03	0	4.280	4.260	4.330	4.270	4.380	740,300	3,204,567	4.3287	2.340	2.329	2.367	2.335	2.395	1,353,991	2.3668	-1.83%
2017-03-02	0	4.360	4.350	4.380	4.350	4.390	243,000	1,058,580	4.3563	2.384	2.378	2.395	2.378	2.400	444,441	2.3818	-0.23%
2017-03-01	0	4.370	4.370	4.400	4.350	4.400	251,000	1,099,700	4.3813	2.389	2.389	2.406	2.378	2.406	459,073	2.3955	1.16%
2017-02-28	0	4.320	4.320	4.340	4.310	4.360	267,000	1,160,820	4.3476	2.362	2.362	2.373	2.357	2.384	488,337	2.3771	-0.92%
2017-02-27	0	4.360	4.360	4.400	4.340	4.430	470,000	2,062,920	4.3892	2.384	2.384	2.406	2.373	2.422	859,619	2.3998	-0.23%
2017-02-24	0	4.370	4.350	4.410	4.250	4.410	684,900	2,975,350	4.3442	2.389	2.378	2.411	2.324	2.411	1,252,666	2.3752	0.69%
2017-02-23	0	4.340	4.320	4.370	4.210	4.370	661,000	2,832,840	4.2857	2.373	2.362	2.389	2.302	2.389	1,208,954	2.3432	1.40%
2017-02-22	0	4.280	4.280	4.300	4.250	4.310	409,000	1,751,250	4.2818	2.340	2.340	2.351	2.324	2.357	748,051	2.3411	0.71%
2017-02-21	0	4.250	4.250	4.280	4.160	4.300	266,000	1,128,430	4.2422	2.324	2.324	2.340	2.274	2.351	486,508	2.3194	0.00%
2017-02-20	0	4.250	4.250	4.280	4.230	4.330	324,000	1,380,800	4.2617	2.324	2.324	2.340	2.313	2.367	592,588	2.3301	-1.85%
2017-02-17	0	4.330	4.280	4.330	4.170	4.340	1,463,000	6,274,490	4.2888	2.367	2.340	2.367	2.280	2.373	2,675,793	2.3449	2.85%
2017-02-16	0	4.210	4.190	4.210	4.080	4.260	1,295,000	5,420,090	4.1854	2.302	2.291	2.302	2.231	2.329	2,368,525	2.2884	1.20%
2017-02-15	0	4.160	4.140	4.160	4.030	4.180	1,640,000	6,794,560	4.1430	2.274	2.264	2.274	2.203	2.285	2,999,522	2.2652	3.23%
2017-02-14	0	4.030	4.010	4.030	3.990	4.060	1,008,000	4,048,530	4.0164	2.203	2.192	2.203	2.182	2.220	1,843,609	2.1960	-0.74%
2017-02-13	0	4.060	4.050	4.070	3.850	4.130	1,697,000	6,846,830	4.0347	2.220	2.214	2.225	2.105	2.258	3,103,774	2.2060	2.01%
2017-02-10	0	3.980	3.980	4.000	3.960	4.070	1,667,000	6,694,480	4.0159	2.176	2.176	2.187	2.165	2.225	3,048,904	2.1957	-2.45%
2017-02-09	0	4.080	4.070	4.090	4.040	4.120	1,021,000	4,149,690	4.0643	2.231	2.225	2.236	2.209	2.253	1,867,385	2.2222	-0.97%
2017-02-08	0	4.120	4.120	4.150	4.080	4.240	1,436,000	5,955,340	4.1472	2.253	2.253	2.269	2.231	2.318	2,626,411	2.2675	0.00%
2017-02-07	0	4.120	4.110	4.130	3.990	4.200	3,093,000	12,657,760	4.0924	2.253	2.247	2.258	2.182	2.296	5,657,025	2.2375	9.28%
2017-02-06	0	3.770	3.770	3.800	3.720	3.800	103,000	387,380	3.7610	2.061	2.061	2.078	2.034	2.078	188,385	2.0563	1.07%
2017-02-03	0	3.730	3.730	3.760	3.700	3.780	643,708	2,402,181	3.7318	2.039	2.039	2.056	2.023	2.067	1,177,327	2.0404	0.54%
2017-02-02	0	3.710	3.710	3.750	3.700	3.830	665,000	2,504,720	3.7665	2.028	2.028	2.050	2.023	2.094	1,216,270	2.0593	-2.62%
2017-02-01	0	3.810	3.780	3.830	3.780	3.890	213,000	810,440	3.8049	2.083	2.067	2.094	2.067	2.127	389,572	2.0803	0.53%
2017-01-27	0	3.790	3.790	3.880	3.790	3.820	140,000	532,330	3.8024	2.072	2.072	2.121	2.072	2.089	256,057	2.0790	-0.52%
2017-01-26	0	3.810	3.810	3.820	3.800	3.900	1,328,000	5,110,230	3.8481	2.083	2.083	2.089	2.078	2.132	2,428,881	2.1039	-1.55%
2017-01-25	0	3.870	3.860	3.890	3.830	3.960	902,000	3,508,095	3.8892	2.116	2.110	2.127	2.094	2.165	1,649,737	2.1265	0.78%
2017-01-24	0	3.840	3.840	3.850	3.780	3.850	470,000	1,788,560	3.8054	2.100	2.100	2.105	2.067	2.105	859,619	2.0806	0.26%
2017-01-23	0	3.830	3.830	3.850	3.820	3.900	243,000	934,165	3.8443	2.094	2.094	2.105	2.089	2.132	444,441	2.1019	-0.26%
2017-01-20	0	3.840	3.840	3.910	3.780	3.920	192,000	737,340	3.8403	2.100	2.100	2.138	2.067	2.143	351,164	2.0997	1.32%
2017-01-19	0	3.790	3.790	3.820	3.740	3.860	541,000	2,051,210	3.7915	2.072	2.072	2.089	2.045	2.110	989,476	2.0730	-1.30%
2017-01-18	0	3.840	3.810	3.860	3.770	3.940	669,000	2,569,780	3.8412	2.100	2.083	2.110	2.061	2.154	1,223,585	2.1002	1.59%
2017-01-17	0	3.780	3.780	3.800	3.780	3.800	96,000	364,390	3.7957	2.067	2.067	2.078	2.067	2.078	175,582	2.0753	0.00%
2017-01-16	0	3.780	3.770	3.810	3.770	3.820	85,000	322,150	3.7900	2.067	2.061	2.083	2.061	2.089	155,463	2.0722	-0.79%
2017-01-13	0	3.810	3.800	3.840	3.790	3.830	45,000	171,400	3.8089	2.083	2.078	2.100	2.072	2.094	82,304	2.0825	0.00%
2017-01-12	0	3.810	3.810	3.820	3.790	3.900	628,000	2,411,380	3.8398	2.083	2.083	2.089	2.072	2.132	1,148,597	2.0994	-1.30%
2017-01-11	0	3.860	3.850	3.860	3.760	3.920	591,000	2,279,450	3.8569	2.110	2.105	2.110	2.056	2.143	1,080,925	2.1088	2.66%
2017-01-10	0	3.760	3.760	3.810	3.760	3.940	733,000	2,812,950	3.8376	2.056	2.056	2.083	2.056	2.154	1,340,640	2.0982	-5.05%
2017-01-09	0	3.960	3.910	3.960	3.900	3.980	97,000	381,610	3.9341	2.165	2.138	2.165	2.132	2.176	177,411	2.1510	0.76%
2017-01-06	0	3.930	3.910	3.940	3.910	4.000	887,505	3,513,979	3.9594	2.149	2.138	2.154	2.138	2.187	1,623,226	2.1648	0.26%
2017-01-05	0	3.920	3.920	3.960	3.780	3.950	508,800	1,966,596	3.8652	2.143	2.143	2.165	2.067	2.160	930,583	2.1133	1.55%
2017-01-04	0	3.860	3.860	3.900	3.840	3.890	196,000	754,910	3.8516	2.110	2.110	2.132	2.100	2.127	358,479	2.1059	0.26%
2017-01-03	0	3.850	3.850	3.890	3.810	3.870	188,600	724,900	3.8436	2.105	2.105	2.127	2.083	2.116	344,945	2.1015	-0.26%
2016-12-30	0	3.860	3.850	3.870	3.780	3.950	325,000	1,236,310	3.8040	2.110	2.105	2.116	2.067	2.160	594,417	2.0799	1.31%
2016-12-29	0	3.810	3.810	3.840	3.780	3.820	347,464	1,317,030	3.7904	2.083	2.083	2.100	2.067	2.089	635,504	2.0724	0.53%
2016-12-28	0	3.790	3.780	3.800	3.780	3.910	181,000	693,940	3.8339	2.072	2.067	2.078	2.067	2.138	331,045	2.0962	-3.32%
2016-12-23	0	3.920	3.870	3.940	3.860	3.950	5,000	19,520	3.9040	2.143	2.116	2.154	2.110	2.160	9,145	2.1345	3.16%
2016-12-22	0	3.800	3.800	3.850	3.800	3.850	263,000	1,001,710	3.8088	2.078	2.078	2.105	2.078	2.105	481,021	2.0825	-0.52%
2016-12-21	0	3.820	3.820	3.850	3.810	3.880	174,000	669,190	3.8459	2.089	2.089	2.105	2.083	2.121	318,242	2.1028	0.26%
2016-12-20	0	3.810	3.810	3.830	3.810	3.860	160,000	612,700	3.8294	2.083	2.083	2.094	2.083	2.110	292,636	2.0937	-0.52%
2016-12-19	0	3.830	3.830	3.860	3.780	3.930	680,000	2,612,180	3.8414	2.094	2.094	2.110	2.067	2.149	1,243,704	2.1003	-3.28%
2016-12-16	0	3.960	3.950	3.980	3.940	4.020	77,405	308,402	3.9843	2.165	2.160	2.176	2.154	2.198	141,572	2.1784	0.00%
2016-12-15	0	3.960	3.960	3.970	3.950	4.020	46,000	182,200	3.9609	2.165	2.165	2.171	2.160	2.198	84,133	2.1656	-1.00%
2016-12-14	0	4.000	3.980	4.020	3.900	4.080	343,000	1,376,300	4.0125	2.187	2.176	2.198	2.132	2.231	627,339	2.1939	-1.72%
2016-12-13	0	4.070	4.050	4.070	3.940	4.150	711,000	2,882,155	4.0537	2.225	2.214	2.225	2.154	2.269	1,300,402	2.2164	3.30%
2016-12-12	0	3.940	3.920	3.940	3.900	4.060	393,000	1,554,260	3.9549	2.154	2.143	2.154	2.132	2.220	718,788	2.1623	-1.99%
2016-12-09	0	4.020	4.020	4.050	3.970	4.050	222,000	894,380	4.0287	2.198	2.198	2.214	2.171	2.214	406,033	2.2027	1.01%
2016-12-08	0	3.980	3.940	3.980	3.880	4.000	1,491,000	5,888,060	3.9491	2.176	2.154	2.176	2.121	2.187	2,727,004	2.1592	-0.50%
2016-12-07	0	4.000	3.990	4.050	3.980	4.260	1,622,000	6,552,640	4.0399	2.187	2.182	2.214	2.176	2.329	2,966,600	2.2088	-4.99%
2016-12-06	0	4.210	4.210	4.220	4.200	4.330	233,000	981,910	4.2142	2.302	2.302	2.307	2.296	2.367	426,152	2.3041	-1.64%
2016-12-05	0	4.280	4.270	4.290	4.180	4.340	177,000	756,180	4.2722	2.340	2.335	2.346	2.285	2.373	323,729	2.3358	2.15%
2016-12-02	0	4.190	4.200	4.210	4.150	4.310	476,000	2,007,820	4.2181	2.291	2.296	2.302	2.269	2.357	870,593	2.3063	-2.33%
2016-12-01	0	4.290	4.280	4.300	4.180	4.350	688,000	2,924,870	4.2513	2.346	2.340	2.351	2.285	2.378	1,258,336	2.3244	0.00%
2016-11-30	0	4.290	4.280	4.330	4.150	4.370	991,000	4,174,470	4.2124	2.346	2.340	2.367	2.269	2.389	1,812,516	2.3031	5.15%
2016-11-29	0	4.080	4.080	4.100	4.060	4.250	1,905,000	7,839,260	4.1151	2.231	2.231	2.242	2.220	2.324	3,484,201	2.2499	-1.92%
2016-11-28	0	4.160	4.150	4.180	4.150	4.360	860,000	3,627,330	4.2178	2.274	2.269	2.285	2.269	2.384	1,572,920	2.3061	-1.89%
2016-11-25	0	4.240	4.230	4.300	4.190	4.400	2,133,000	9,029,040	4.2330	2.318	2.313	2.351	2.291	2.406	3,901,207	2.3144	-3.64%
2016-11-24	0	4.400	4.300	4.400	4.310	4.410	368,000	1,616,150	4.3917	2.406	2.351	2.406	2.357	2.411	673,063	2.4012	-2.00%
2016-11-23	0	4.490	4.420	4.480	4.330	4.500	487,000	2,145,550	4.4056	2.455	2.417	2.449	2.367	2.460	890,712	2.4088	3.94%
2016-11-22	0	4.320	4.320	4.330	4.280	4.410	633,000	2,728,800	4.3109	2.362	2.362	2.367	2.340	2.411	1,157,742	2.3570	-0.69%
2016-11-21	0	4.350	4.310	4.350	4.280	4.400	709,000	3,083,400	4.3489	2.378	2.357	2.378	2.340	2.406	1,296,745	2.3778	0.93%
2016-11-18	0	4.310	4.280	4.330	4.250	4.500	1,799,000	7,795,490	4.3332	2.357	2.340	2.367	2.324	2.460	3,290,329	2.3692	-4.22%
2016-11-17	0	4.500	4.500	4.520	4.490	4.570	224,500	1,013,285	4.5135	2.460	2.460	2.471	2.455	2.499	410,605	2.4678	-1.10%
2016-11-16	0	4.550	4.520	4.550	4.490	4.640	432,000	1,955,655	4.5270	2.488	2.471	2.488	2.455	2.537	790,118	2.4751	-0.66%
2016-11-15	0	4.580	4.570	4.580	4.500	4.660	127,000	580,490	4.5708	2.504	2.499	2.504	2.460	2.548	232,280	2.4991	0.22%
2016-11-14	0	4.570	4.560	4.580	4.480	4.720	75,000	343,170	4.5756	2.499	2.493	2.504	2.449	2.581	137,173	2.5017	0.66%
2016-11-11	0	4.540	4.500	4.580	4.430	4.580	111,000	503,970	4.5403	2.482	2.460	2.504	2.422	2.504	203,016	2.4824	-0.87%
2016-11-10	0	4.580	4.530	4.580	4.510	4.740	448,000	2,069,730	4.6199	2.504	2.477	2.504	2.466	2.592	819,382	2.5260	0.00%
2016-11-09	0	4.580	4.580	4.700	4.500	4.680	515,000	2,361,170	4.5848	2.504	2.504	2.570	2.460	2.559	941,923	2.5068	-2.35%
2016-11-08	0	4.690	4.610	4.710	4.600	4.730	130,000	609,100	4.6854	2.564	2.521	2.575	2.515	2.586	237,767	2.5618	0.21%
2016-11-07	0	4.680	4.630	4.680	4.540	4.690	75,000	348,065	4.6409	2.559	2.531	2.559	2.482	2.564	137,173	2.5374	2.18%
2016-11-04	0	4.580	4.510	4.620	4.420	4.610	321,000	1,445,165	4.5021	2.504	2.466	2.526	2.417	2.521	587,102	2.4615	0.22%
2016-11-03	0	4.570	4.500	4.570	4.510	4.600	40,000	183,030	4.5758	2.499	2.460	2.499	2.466	2.515	73,159	2.5018	1.33%
2016-11-02	0	4.510	4.510	4.570	4.460	4.540	403,000	1,821,195	4.5191	2.466	2.466	2.499	2.439	2.482	737,078	2.4708	-3.84%
2016-11-01	0	4.690	4.580	4.700	4.480	4.740	359,000	1,642,075	4.5740	2.564	2.504	2.570	2.449	2.592	656,603	2.5009	3.53%
2016-10-31	0	4.530	4.530	4.550	4.520	4.620	243,000	1,112,430	4.5779	2.477	2.477	2.488	2.471	2.526	444,441	2.5030	-1.09%
2016-10-28	0	4.580	4.550	4.600	4.550	4.690	534,000	2,451,590	4.5910	2.504	2.488	2.515	2.488	2.564	976,674	2.5101	-0.43%
2016-10-27	0	4.600	4.600	4.640	4.540	4.780	599,000	2,764,980	4.6160	2.515	2.515	2.537	2.482	2.613	1,095,557	2.5238	-2.75%
2016-10-26	0	4.730	4.730	4.760	4.700	4.830	404,000	1,928,225	4.7728	2.586	2.586	2.603	2.570	2.641	738,907	2.6096	-2.07%
2016-10-25	0	4.830	4.800	4.830	4.750	4.970	175,000	843,780	4.8216	2.641	2.624	2.641	2.597	2.717	320,071	2.6362	0.42%
2016-10-24	0	4.810	4.810	4.830	4.600	4.980	929,000	4,470,650	4.8123	2.630	2.630	2.641	2.515	2.723	1,699,119	2.6312	-3.41%
2016-10-20	0	4.980	4.730	5.080	4.580	5.030	1,797,000	8,533,204	4.7486	2.723	2.586	2.778	2.504	2.750	3,286,671	2.5963	7.10%
2016-10-19	0	4.650	4.630	4.650	4.630	4.690	622,000	2,893,710	4.6523	2.542	2.531	2.542	2.531	2.564	1,137,624	2.5436	-0.64%
2016-10-18	0	4.680	4.670	4.700	4.660	4.790	421,000	1,983,200	4.7107	2.559	2.553	2.570	2.548	2.619	769,999	2.5756	-1.06%
2016-10-17	0	4.730	4.700	4.750	4.680	4.830	423,000	2,008,020	4.7471	2.586	2.570	2.597	2.559	2.641	773,657	2.5955	-1.05%
2016-10-14	0	4.780	4.760	4.790	4.730	4.800	432,000	2,064,005	4.7778	2.613	2.603	2.619	2.586	2.624	790,118	2.6123	0.63%
2016-10-13	0	4.750	4.740	4.750	4.660	4.880	294,000	1,400,010	4.7619	2.597	2.592	2.597	2.548	2.668	537,719	2.6036	-0.63%
2016-10-12	0	4.780	4.750	4.780	4.680	4.890	372,000	1,771,270	4.7615	2.613	2.597	2.613	2.559	2.674	680,379	2.6034	-0.42%
2016-10-11	0	4.800	4.790	4.800	4.760	4.880	661,000	3,180,475	4.8116	2.624	2.619	2.624	2.603	2.668	1,208,954	2.6308	0.00%
2016-10-07	0	4.800	4.790	4.800	4.790	4.940	389,000	1,877,520	4.8265	2.624	2.619	2.624	2.619	2.701	711,472	2.6389	1.05%
2016-10-06	0	4.750	4.740	4.750	4.700	4.820	336,000	1,594,420	4.7453	2.597	2.592	2.597	2.570	2.635	614,536	2.5945	1.50%
2016-10-05	0	4.680	4.640	4.680	4.550	4.690	573,000	2,665,960	4.6526	2.559	2.537	2.559	2.488	2.564	1,048,004	2.5438	1.74%
2016-10-04	0	4.600	4.600	4.620	4.480	4.630	82,000	375,590	4.5804	2.515	2.515	2.526	2.449	2.531	149,976	2.5043	1.55%
2016-10-03	0	4.530	4.510	4.550	4.500	4.570	328,000	1,487,190	4.5341	2.477	2.466	2.488	2.460	2.499	599,904	2.4790	0.22%
2016-09-30	0	4.520	4.490	4.520	4.450	4.560	529,000	2,379,620	4.4983	2.471	2.455	2.471	2.433	2.493	967,529	2.4595	-0.44%
2016-09-29	0	4.540	4.540	4.550	4.420	4.600	436,000	1,976,910	4.5342	2.482	2.482	2.488	2.417	2.515	797,434	2.4791	1.11%
2016-09-28	0	4.490	4.460	4.490	4.370	4.500	164,000	726,410	4.4293	2.455	2.439	2.455	2.389	2.460	299,952	2.4218	0.45%
2016-09-27	0	4.470	4.430	4.470	4.330	4.550	236,000	1,052,070	4.4579	2.444	2.422	2.444	2.367	2.488	431,639	2.4374	3.23%
2016-09-26	0	4.330	4.330	4.390	4.310	4.530	371,000	1,647,920	4.4418	2.367	2.367	2.400	2.357	2.477	678,550	2.4286	-3.78%
2016-09-23	0	4.500	4.500	4.520	4.460	4.550	636,000	2,868,750	4.5106	2.460	2.460	2.471	2.439	2.488	1,163,229	2.4662	1.12%
2016-09-22	0	4.450	4.450	4.490	4.430	4.650	397,000	1,791,260	4.5120	2.433	2.433	2.455	2.422	2.542	726,104	2.4669	-2.20%
2016-09-21	0	4.550	4.550	4.560	4.480	4.570	217,000	983,360	4.5316	2.488	2.488	2.493	2.449	2.499	396,888	2.4777	1.11%
2016-09-20	0	4.500	4.490	4.540	4.490	4.580	608,060	2,745,976	4.5160	2.460	2.455	2.482	2.455	2.504	1,112,128	2.4691	-1.32%
2016-09-19	0	4.560	4.560	4.580	4.520	4.650	182,000	833,130	4.5776	2.493	2.493	2.504	2.471	2.542	332,874	2.5028	-2.56%
2016-09-15	0	4.680	4.630	4.680	4.540	4.820	318,000	1,485,590	4.6717	2.559	2.531	2.559	2.482	2.635	581,615	2.5543	4.00%
2016-09-14	0	4.500	4.500	4.530	4.480	4.530	316,000	1,422,600	4.5019	2.460	2.460	2.477	2.449	2.477	577,957	2.4614	-1.05%
2016-09-13	0	4.600	4.600	4.610	4.500	4.680	286,000	1,301,140	4.5494	2.486	2.486	2.492	2.432	2.530	529,103	2.4591	0.22%
2016-09-12	0	4.590	4.570	4.590	4.100	4.760	511,000	2,347,490	4.5939	2.481	2.470	2.481	2.216	2.573	945,355	2.4832	-3.57%
2016-09-09	0	4.760	4.760	4.790	4.760	4.880	517,000	2,483,130	4.8030	2.573	2.573	2.589	2.573	2.638	956,455	2.5962	-1.24%
2016-09-08	0	4.820	4.790	4.830	4.720	4.880	574,000	2,738,240	4.7705	2.605	2.589	2.611	2.551	2.638	1,061,906	2.5786	-1.03%
2016-09-07	0	4.870	4.830	4.870	4.780	4.930	572,000	2,755,040	4.8165	2.632	2.611	2.632	2.584	2.665	1,058,206	2.6035	-0.81%
2016-09-06	0	4.910	4.880	4.910	4.820	4.920	135,000	656,780	4.8650	2.654	2.638	2.654	2.605	2.659	249,751	2.6297	2.94%
2016-09-05	0	4.770	4.770	4.810	4.750	5.020	690,000	3,374,425	4.8905	2.578	2.578	2.600	2.568	2.713	1,276,507	2.6435	-4.60%
2016-09-02	0	5.000	4.960	5.000	4.780	5.000	388,000	1,905,270	4.9105	2.703	2.681	2.703	2.584	2.703	717,804	2.6543	2.04%
2016-09-01	0	4.900	4.850	4.900	4.880	5.000	702,000	3,476,930	4.9529	2.649	2.622	2.649	2.638	2.703	1,298,707	2.6772	1.24%
2016-08-31	0	4.840	4.770	4.850	4.750	4.950	829,000	4,027,710	4.8585	2.616	2.578	2.622	2.568	2.676	1,533,659	2.6262	-0.41%
2016-08-30	0	4.860	4.860	4.880	4.400	4.900	1,745,000	8,376,360	4.8002	2.627	2.627	2.638	2.378	2.649	3,228,268	2.5947	9.46%
2016-08-29	0	4.440	4.410	4.480	4.310	4.480	442,000	1,960,940	4.4365	2.400	2.384	2.422	2.330	2.422	817,705	2.3981	-0.22%
2016-08-26	0	4.450	4.450	4.480	4.430	4.550	1,079,000	4,831,480	4.4777	2.405	2.405	2.422	2.395	2.459	1,996,161	2.4204	-0.89%
2016-08-25	0	4.490	4.480	4.520	4.410	4.540	448,000	2,015,930	4.4998	2.427	2.422	2.443	2.384	2.454	828,805	2.4323	2.51%
2016-08-24	0	4.380	4.320	4.380	4.280	4.380	153,000	661,700	4.3248	2.368	2.335	2.368	2.314	2.368	283,052	2.3377	2.34%
2016-08-23	0	4.280	4.280	4.320	4.270	4.450	766,000	3,308,490	4.3192	2.314	2.314	2.335	2.308	2.405	1,417,108	2.3347	-3.82%
2016-08-22	0	4.450	4.420	4.460	4.400	4.490	677,962	3,001,412	4.4271	2.405	2.389	2.411	2.378	2.427	1,254,237	2.3930	0.00%
2016-08-19	0	4.450	4.450	4.460	4.410	4.500	1,040,000	4,622,610	4.4448	2.405	2.405	2.411	2.384	2.432	1,924,011	2.4026	0.23%
2016-08-18	0	4.440	4.410	4.450	4.380	4.480	627,334	2,774,682	4.4230	2.400	2.384	2.405	2.368	2.422	1,160,575	2.3908	0.68%
2016-08-17	0	4.410	4.400	4.450	4.250	4.550	2,020,900	8,935,872	4.4217	2.384	2.378	2.405	2.297	2.459	3,738,686	2.3901	4.01%
2016-08-16	0	4.240	4.200	4.250	4.150	4.250	267,000	1,122,460	4.2040	2.292	2.270	2.297	2.243	2.297	493,953	2.2724	0.95%
2016-08-15	0	4.200	4.170	4.200	4.160	4.360	631,000	2,657,870	4.2122	2.270	2.254	2.270	2.249	2.357	1,167,357	2.2768	-1.64%
2016-08-12	0	4.270	4.250	4.270	4.120	4.280	3,607,000	15,133,360	4.1956	2.308	2.297	2.308	2.227	2.314	6,672,988	2.2679	2.40%
2016-08-11	0	4.170	4.110	4.190	3.840	4.190	1,707,467	6,806,678	3.9864	2.254	2.222	2.265	2.076	2.265	3,158,832	2.1548	8.88%
2016-08-10	0	3.830	3.810	3.830	3.800	3.880	856,000	3,268,180	3.8180	2.070	2.059	2.070	2.054	2.097	1,583,609	2.0638	-0.78%
2016-08-09	0	3.860	3.860	3.890	3.820	3.900	236,000	913,520	3.8708	2.086	2.086	2.103	2.065	2.108	436,602	2.0923	-1.03%
2016-08-08	0	3.900	3.890	3.900	3.810	3.920	233,000	902,840	3.8748	2.108	2.103	2.108	2.059	2.119	431,052	2.0945	3.17%
2016-08-05	0	3.780	3.780	3.790	3.780	3.820	861,000	3,273,170	3.8016	2.043	2.043	2.049	2.043	2.065	1,592,859	2.0549	-0.26%
2016-08-04	0	3.790	3.780	3.790	3.780	3.850	1,102,990	4,194,594	3.8029	2.049	2.043	2.049	2.043	2.081	2,040,543	2.0556	0.00%
2016-08-03	0	3.790	3.790	3.800	3.790	3.840	1,741,000	6,628,950	3.8076	2.049	2.049	2.054	2.049	2.076	3,220,868	2.0581	-0.79%
2016-08-01	0	3.820	3.810	3.830	3.810	3.880	292,000	1,120,860	3.8386	2.065	2.059	2.070	2.059	2.097	540,203	2.0749	-0.78%
2016-07-29	0	3.850	3.850	3.890	3.850	3.940	1,342,000	5,223,590	3.8924	2.081	2.081	2.103	2.081	2.130	2,482,714	2.1040	0.00%
2016-07-28	0	3.850	3.840	3.860	3.840	3.940	280,000	1,083,100	3.8682	2.081	2.076	2.086	2.076	2.130	518,003	2.0909	-1.79%
2016-07-27	0	3.920	3.920	3.940	3.850	3.970	750,000	2,948,920	3.9319	2.119	2.119	2.130	2.081	2.146	1,387,508	2.1253	-1.26%
2016-07-26	0	3.970	3.960	3.970	3.910	3.990	364,000	1,443,990	3.9670	2.146	2.141	2.146	2.114	2.157	673,404	2.1443	1.02%
2016-07-25	0	3.930	3.930	3.940	3.870	3.970	874,000	3,445,610	3.9423	2.124	2.124	2.130	2.092	2.146	1,616,909	2.1310	-0.51%
2016-07-22	0	3.950	3.930	3.950	3.920	3.980	260,000	1,027,050	3.9502	2.135	2.124	2.135	2.119	2.151	481,003	2.1352	-1.00%
2016-07-21	0	3.990	3.960	3.990	3.920	3.990	638,000	2,523,580	3.9555	2.157	2.141	2.157	2.119	2.157	1,180,307	2.1381	1.79%
2016-07-20	0	3.920	3.920	3.950	3.900	4.000	521,000	2,060,180	3.9543	2.119	2.119	2.135	2.108	2.162	963,855	2.1374	1.03%
2016-07-19	0	3.880	3.880	3.900	3.780	3.940	3,005,000	11,685,910	3.8888	2.097	2.097	2.108	2.043	2.130	5,559,282	2.1021	0.78%
2016-07-18	0	3.850	3.840	3.860	3.830	3.860	510,000	1,960,795	3.8447	2.081	2.076	2.086	2.070	2.086	943,505	2.0782	0.26%
2016-07-15	0	3.840	3.840	3.850	3.810	3.900	940,000	3,624,790	3.8562	2.076	2.076	2.081	2.059	2.108	1,739,010	2.0844	-0.52%
2016-07-14	0	3.860	3.860	3.870	3.830	3.900	938,000	3,629,930	3.8699	2.086	2.086	2.092	2.070	2.108	1,735,310	2.0918	-0.77%
2016-07-13	0	3.890	3.890	3.920	3.860	3.950	176,000	685,160	3.8930	2.103	2.103	2.119	2.086	2.135	325,602	2.1043	-0.51%
2016-07-12	0	3.910	3.890	3.920	3.800	3.940	932,000	3,623,320	3.8877	2.114	2.103	2.119	2.054	2.130	1,724,210	2.1014	-0.51%
2016-07-11	0	3.930	3.880	3.930	3.850	3.940	66,000	255,840	3.8764	2.124	2.097	2.124	2.081	2.130	122,101	2.0953	2.08%
2016-07-08	0	3.850	3.850	3.870	3.820	3.900	138,000	533,710	3.8675	2.081	2.081	2.092	2.065	2.108	255,301	2.0905	-1.28%
2016-07-07	0	3.900	3.910	3.930	3.890	3.940	4,000	15,610	3.9025	2.108	2.114	2.124	2.103	2.130	7,400	2.1094	0.52%
2016-07-06	0	3.880	3.880	3.910	3.860	3.900	66,000	256,040	3.8794	2.097	2.097	2.114	2.086	2.108	122,101	2.0970	-0.26%
2016-07-05	0	3.890	3.870	3.890	3.860	3.950	1,077,000	4,197,850	3.8977	2.103	2.092	2.103	2.086	2.135	1,992,461	2.1069	-1.02%
2016-07-04	0	3.930	3.930	3.950	3.930	4.040	922,000	3,655,355	3.9646	2.124	2.124	2.135	2.124	2.184	1,705,710	2.1430	-0.76%
2016-06-30	0	3.960	3.960	3.980	3.960	4.010	232,000	921,710	3.9729	2.141	2.141	2.151	2.141	2.168	429,202	2.1475	-0.75%
2016-06-29	0	3.990	3.990	4.010	3.940	4.010	175,000	695,010	3.9715	2.157	2.157	2.168	2.130	2.168	323,752	2.1467	-0.25%
2016-06-28	0	4.000	3.980	4.020	3.930	4.000	192,000	760,950	3.9633	2.162	2.151	2.173	2.124	2.162	355,202	2.1423	-0.50%
2016-06-27	0	4.020	4.000	4.010	3.910	4.080	194,000	779,880	4.0200	2.173	2.162	2.168	2.114	2.205	358,902	2.1730	1.77%
2016-06-24	0	3.950	3.940	3.970	3.900	4.030	483,000	1,913,560	3.9618	2.135	2.130	2.146	2.108	2.178	893,555	2.1415	-3.19%
2016-06-23	0	4.080	4.080	4.090	4.060	4.090	32,000	130,710	4.0847	2.205	2.205	2.211	2.195	2.211	59,200	2.2079	0.25%
2016-06-22	0	4.070	4.060	4.090	4.030	4.120	530,000	2,164,840	4.0846	2.200	2.195	2.211	2.178	2.227	980,506	2.2079	0.00%
2016-06-21	0	4.070	4.050	4.080	3.960	4.120	467,000	1,898,900	4.0662	2.200	2.189	2.205	2.141	2.227	863,955	2.1979	0.99%
2016-06-20	0	4.030	4.010	4.040	4.000	4.100	124,000	503,235	4.0583	2.178	2.168	2.184	2.162	2.216	229,401	2.1937	-0.98%
2016-06-17	0	4.070	4.040	4.070	4.040	4.100	345,000	1,405,060	4.0726	2.200	2.184	2.200	2.184	2.216	638,254	2.2014	-0.25%
2016-06-16	0	4.080	4.040	4.050	3.980	4.100	565,599	2,285,017	4.0400	2.205	2.184	2.189	2.151	2.216	1,046,364	2.1838	0.25%
2016-06-15	0	4.070	4.050	4.070	4.010	4.120	503,000	2,051,210	4.0780	2.200	2.189	2.200	2.168	2.227	930,555	2.2043	0.25%
2016-06-14	0	4.060	4.040	4.070	3.990	4.080	277,000	1,124,720	4.0604	2.195	2.184	2.200	2.157	2.205	512,453	2.1948	0.50%
2016-06-13	0	4.040	4.030	4.090	3.980	4.090	970,000	3,921,640	4.0429	2.184	2.178	2.211	2.151	2.211	1,794,510	2.1854	-1.94%
2016-06-10	0	4.120	4.110	4.120	3.800	4.170	764,000	3,137,505	4.1067	2.227	2.222	2.227	2.054	2.254	1,413,408	2.2198	0.98%
2016-06-08	0	4.080	4.070	4.080	4.010	4.150	112,000	456,530	4.0762	2.205	2.200	2.205	2.168	2.243	207,201	2.2033	1.49%
2016-06-07	0	4.020	4.010	4.020	4.000	4.050	274,000	1,102,990	4.0255	2.173	2.168	2.173	2.162	2.189	506,903	2.1759	0.00%
2016-06-06	0	4.020	4.000	4.030	3.930	4.020	273,000	1,085,735	3.9771	2.173	2.162	2.178	2.124	2.173	505,053	2.1497	0.50%
2016-06-03	0	4.000	3.990	4.010	3.960	4.020	204,000	818,070	4.0101	2.162	2.157	2.168	2.141	2.173	377,402	2.1676	0.00%
2016-06-02	0	4.000	3.990	4.000	3.970	4.090	643,000	2,573,270	4.0020	2.162	2.157	2.162	2.146	2.211	1,189,557	2.1632	-0.50%
2016-06-01	0	4.020	3.980	4.020	3.990	4.100	325,000	1,312,800	4.0394	2.173	2.151	2.173	2.157	2.216	601,253	2.1834	0.50%
2016-05-31	0	4.000	3.980	4.000	3.900	4.120	1,027,000	4,129,950	4.0214	2.162	2.151	2.162	2.108	2.227	1,899,961	2.1737	2.53%
2016-05-30	0	3.990	3.980	3.990	3.970	4.050	58,000	232,100	4.0017	2.109	2.103	2.109	2.098	2.140	109,742	2.1150	-0.75%
2016-05-27	0	4.020	4.000	4.020	3.830	4.020	2,068,000	8,062,837	3.8989	2.125	2.114	2.125	2.024	2.125	3,912,886	2.0606	3.88%
2016-05-26	0	3.870	3.860	3.870	3.860	3.910	1,627,000	6,310,735	3.8788	2.045	2.040	2.045	2.040	2.066	3,078,465	2.0500	-0.51%
2016-05-25	0	3.890	3.880	3.900	3.880	4.030	1,307,000	5,163,100	3.9503	2.056	2.051	2.061	2.051	2.130	2,472,989	2.0878	-2.02%
2016-05-24	0	3.970	3.950	3.980	3.950	4.050	491,000	1,957,720	3.9872	2.098	2.088	2.103	2.088	2.140	929,027	2.1073	-1.00%
2016-05-23	0	4.010	4.010	4.040	3.980	4.150	1,369,000	5,524,530	4.0354	2.119	2.119	2.135	2.103	2.193	2,590,300	2.1328	0.00%
2016-05-20	0	4.010	3.990	4.010	3.990	4.080	897,000	3,594,500	4.0072	2.119	2.109	2.119	2.109	2.156	1,697,224	2.1179	0.00%
2016-05-19	0	4.010	4.010	4.050	3.990	4.120	1,456,000	5,876,170	4.0358	2.119	2.119	2.140	2.109	2.177	2,754,914	2.1330	-1.72%
2016-05-18	0	4.080	4.070	4.080	3.980	4.150	493,000	2,022,105	4.1016	2.156	2.151	2.156	2.103	2.193	932,811	2.1678	-0.97%
2016-05-17	0	4.120	4.090	4.120	4.080	4.160	1,037,000	4,270,940	4.1186	2.177	2.162	2.177	2.156	2.199	1,962,119	2.1767	0.49%
2016-05-16	0	4.100	4.090	4.100	4.090	4.240	1,124,000	4,646,420	4.1338	2.167	2.162	2.167	2.162	2.241	2,126,733	2.1848	-0.24%
2016-05-13	0	4.110	4.110	4.140	4.060	4.160	1,491,000	6,127,330	4.1095	2.172	2.172	2.188	2.146	2.199	2,821,138	2.1719	-1.20%
2016-05-12	0	4.160	4.130	4.170	4.050	4.190	1,572,000	6,506,875	4.1392	2.199	2.183	2.204	2.140	2.214	2,974,399	2.1876	0.48%
2016-05-11	0	4.140	4.100	4.140	4.040	4.150	628,000	2,578,100	4.1053	2.188	2.167	2.188	2.135	2.193	1,188,246	2.1697	1.47%
2016-05-10	0	4.080	4.060	4.080	4.020	4.130	1,299,000	5,303,365	4.0827	2.156	2.146	2.156	2.125	2.183	2,457,852	2.1577	0.74%
2016-05-09	0	4.050	4.050	4.060	3.840	4.070	754,000	3,012,210	3.9950	2.140	2.140	2.146	2.029	2.151	1,426,652	2.1114	3.58%
2016-05-06	0	3.910	3.900	3.930	3.900	4.050	781,000	3,093,415	3.9608	2.066	2.061	2.077	2.061	2.140	1,477,739	2.0933	-0.51%
2016-05-05	0	3.930	3.920	3.930	3.780	3.980	1,429,000	5,587,030	3.9097	2.077	2.072	2.077	1.998	2.103	2,703,827	2.0663	3.42%
2016-05-04	0	3.800	3.800	3.810	3.800	3.880	2,038,000	7,823,415	3.8388	2.008	2.008	2.014	2.008	2.051	3,856,123	2.0288	-1.30%
2016-05-03	0	3.850	3.820	3.850	3.790	3.850	782,000	2,987,730	3.8206	2.035	2.019	2.035	2.003	2.035	1,479,631	2.0192	1.05%
2016-04-29	0	3.810	3.800	3.830	3.800	3.900	1,599,000	6,133,260	3.8357	2.014	2.008	2.024	2.008	2.061	3,025,486	2.0272	-1.04%
2016-04-28	0	3.850	3.820	3.850	3.800	3.890	1,017,000	3,913,110	3.8477	2.035	2.019	2.035	2.008	2.056	1,924,277	2.0335	0.79%
2016-04-27	0	3.820	3.820	3.850	3.760	3.890	1,392,000	5,351,830	3.8447	2.019	2.019	2.035	1.987	2.056	2,633,819	2.0320	-1.04%
2016-04-26	0	3.860	3.850	3.870	3.720	3.920	2,289,300	8,838,700	3.8609	2.040	2.035	2.045	1.966	2.072	4,331,610	2.0405	-0.26%
2016-04-25	0	3.870	3.870	3.890	3.860	3.920	389,000	1,511,010	3.8843	2.045	2.045	2.056	2.040	2.072	736,031	2.0529	-1.02%
2016-04-22	0	3.910	3.910	3.940	3.850	3.930	672,000	2,632,650	3.9176	2.066	2.066	2.082	2.035	2.077	1,271,499	2.0705	0.00%
2016-04-21	0	3.910	3.910	3.920	3.890	3.920	414,000	1,617,605	3.9073	2.066	2.066	2.072	2.056	2.072	783,334	2.0650	0.26%
2016-04-20	0	3.900	3.910	3.930	3.890	4.000	1,047,000	4,115,420	3.9307	2.061	2.066	2.077	2.056	2.114	1,981,040	2.0774	-2.01%
2016-04-19	0	3.980	3.980	4.000	3.970	4.020	508,000	2,031,420	3.9989	2.103	2.103	2.114	2.098	2.125	961,192	2.1134	0.51%
2016-04-18	0	3.960	3.960	3.990	3.910	4.020	243,000	963,270	3.9641	2.093	2.093	2.109	2.066	2.125	459,783	2.0951	0.00%
2016-04-15	0	3.960	3.960	3.970	3.960	4.000	242,000	962,960	3.9792	2.093	2.093	2.098	2.093	2.114	457,891	2.1030	-0.75%
2016-04-14	0	3.990	3.970	3.990	3.950	4.010	213,000	847,745	3.9800	2.109	2.098	2.109	2.088	2.119	403,020	2.1035	-0.25%
2016-04-13	0	4.000	3.980	4.000	3.880	4.040	1,037,000	4,143,225	3.9954	2.114	2.103	2.114	2.051	2.135	1,962,119	2.1116	2.04%
2016-04-12	0	3.920	3.910	3.960	3.900	3.960	228,000	896,460	3.9318	2.072	2.066	2.093	2.061	2.093	431,401	2.0780	-0.25%
2016-04-11	0	3.930	3.930	3.960	3.870	3.960	670,000	2,618,780	3.9086	2.077	2.077	2.093	2.045	2.093	1,267,715	2.0657	-0.51%
2016-04-08	0	3.950	3.920	3.970	3.910	3.980	175,000	690,940	3.9482	2.088	2.072	2.098	2.066	2.103	331,119	2.0867	-1.25%
2016-04-07	0	4.000	3.970	4.000	3.920	4.040	2,188,000	8,751,350	3.9997	2.114	2.098	2.114	2.072	2.135	4,139,939	2.1139	1.78%
2016-04-06	0	3.930	3.930	3.970	3.810	4.060	3,898,000	15,566,000	3.9933	2.077	2.077	2.098	2.014	2.146	7,375,449	2.1105	1.81%
2016-04-05	0	3.860	3.860	3.880	3.810	3.970	1,223,388	4,742,041	3.8762	2.040	2.040	2.051	2.014	2.098	2,314,786	2.0486	-3.26%
2016-04-01	0	3.990	3.970	3.990	3.960	4.070	742,000	2,959,230	3.9882	2.109	2.098	2.109	2.093	2.151	1,403,947	2.1078	-1.24%
2016-03-31	0	4.040	4.010	4.040	3.990	4.100	1,379,000	5,539,520	4.0171	2.135	2.119	2.135	2.109	2.167	2,609,221	2.1231	0.00%
2016-03-30	0	4.040	4.030	4.040	3.900	4.070	1,106,000	4,469,200	4.0409	2.135	2.130	2.135	2.061	2.151	2,092,675	2.1356	3.86%
2016-03-29	0	3.890	3.890	3.900	3.880	4.040	418,000	1,658,010	3.9665	2.056	2.056	2.061	2.051	2.135	790,902	2.0964	-3.47%
2016-03-24	0	4.030	4.000	4.030	4.000	4.050	401,000	1,611,460	4.0186	2.130	2.114	2.130	2.114	2.140	758,737	2.1239	-0.49%
2016-03-23	0	4.050	4.020	4.030	4.000	4.080	806,000	3,242,520	4.0230	2.140	2.125	2.130	2.114	2.156	1,525,042	2.1262	0.25%
2016-03-22	0	4.040	4.030	4.040	3.980	4.040	221,000	888,180	4.0189	2.135	2.130	2.135	2.103	2.135	418,157	2.1240	1.25%
2016-03-21	0	3.990	3.980	4.000	3.950	4.060	417,000	1,664,520	3.9917	2.109	2.103	2.114	2.088	2.146	789,010	2.1096	1.27%
2016-03-18	0	3.940	3.920	3.960	3.840	3.960	216,840	849,618	3.9182	2.082	2.072	2.093	2.029	2.093	410,285	2.0708	2.34%
2016-03-17	0	3.850	3.840	3.850	3.840	3.910	485,000	1,879,480	3.8752	2.035	2.029	2.035	2.029	2.066	917,674	2.0481	-0.77%
2016-03-16	0	3.880	3.830	3.880	3.840	3.930	415,000	1,615,410	3.8926	2.051	2.024	2.051	2.029	2.077	785,226	2.0573	-1.02%
2016-03-15	0	3.920	3.900	3.930	3.900	3.990	285,000	1,125,035	3.9475	2.072	2.061	2.077	2.061	2.109	539,252	2.0863	-0.76%
2016-03-14	0	3.950	3.950	4.000	3.890	4.000	506,800	2,009,613	3.9653	2.088	2.088	2.114	2.056	2.114	958,922	2.0957	0.77%
2016-03-11	0	3.920	3.900	3.920	3.850	3.930	201,000	781,980	3.8904	2.072	2.061	2.072	2.035	2.077	380,314	2.0561	1.29%
2016-03-10	0	3.870	3.870	3.890	3.850	3.940	218,000	850,950	3.9034	2.045	2.045	2.056	2.035	2.082	412,480	2.0630	-1.78%
2016-03-09	0	3.940	3.930	3.960	3.930	3.970	170,000	671,280	3.9487	2.082	2.077	2.093	2.077	2.098	321,659	2.0869	-1.01%
2016-03-08	0	3.980	3.980	3.990	3.960	4.020	370,000	1,473,985	3.9837	2.103	2.103	2.109	2.093	2.125	700,081	2.1054	-1.00%
2016-03-07	0	4.020	4.020	4.040	4.020	4.120	192,000	778,940	4.0570	2.125	2.125	2.135	2.125	2.177	363,285	2.1442	-0.74%
2016-03-04	0	4.050	4.030	4.060	4.010	4.110	530,000	2,144,470	4.0462	2.140	2.130	2.146	2.119	2.172	1,002,819	2.1384	-1.70%
2016-03-03	0	4.120	4.100	4.120	4.050	4.160	210,000	865,280	4.1204	2.177	2.167	2.177	2.140	2.199	397,343	2.1777	-0.24%
2016-03-02	0	4.130	4.120	4.130	4.070	4.140	407,000	1,674,760	4.1149	2.183	2.177	2.183	2.151	2.188	770,089	2.1748	1.98%
2016-03-01	0	4.050	4.030	4.060	4.030	4.100	377,000	1,528,060	4.0532	2.140	2.130	2.146	2.130	2.167	713,326	2.1422	-1.22%
2016-02-29	0	4.100	4.080	4.100	4.040	4.160	576,460	2,366,218	4.1047	2.167	2.156	2.167	2.135	2.199	1,090,726	2.1694	-1.91%
2016-02-26	0	4.180	4.170	4.190	4.130	4.240	357,827	1,494,838	4.1775	2.209	2.204	2.214	2.183	2.241	677,048	2.2079	-0.48%
2016-02-25	0	4.200	4.200	4.240	4.040	4.240	707,000	2,920,130	4.1303	2.220	2.220	2.241	2.135	2.241	1,337,723	2.1829	1.45%
2016-02-24	0	4.140	4.130	4.160	4.080	4.180	255,000	1,055,590	4.1396	2.188	2.183	2.199	2.156	2.209	482,488	2.1878	-1.43%
2016-02-23	0	4.200	4.150	4.200	4.090	4.200	432,000	1,793,410	4.1514	2.220	2.193	2.220	2.162	2.220	817,392	2.1941	0.00%
2016-02-22	0	4.200	4.170	4.220	4.140	4.340	681,330	2,858,534	4.1955	2.220	2.204	2.230	2.188	2.294	1,289,152	2.2174	1.69%
2016-02-19	0	4.130	4.090	4.140	4.050	4.160	494,330	2,030,591	4.1078	2.183	2.162	2.188	2.140	2.199	935,327	2.1710	0.00%
2016-02-18	0	4.130	4.080	4.130	4.000	4.180	775,000	3,177,899	4.1005	2.183	2.156	2.183	2.114	2.209	1,466,386	2.1672	4.56%
2016-02-17	0	3.950	3.920	3.950	3.920	4.060	858,025	3,423,573	3.9901	2.088	2.072	2.088	2.072	2.146	1,623,479	2.1088	0.51%
2016-02-16	0	3.930	3.910	3.930	3.880	3.980	795,000	3,131,120	3.9385	2.077	2.066	2.077	2.051	2.103	1,504,228	2.0815	1.55%
2016-02-15	0	3.870	3.860	3.900	3.790	3.990	651,000	2,519,511	3.8702	2.045	2.040	2.061	2.003	2.109	1,231,764	2.0454	1.31%
2016-02-12	0	3.820	3.810	3.850	3.810	3.900	868,000	3,337,505	3.8451	2.019	2.014	2.035	2.014	2.061	1,642,353	2.0321	-2.05%
2016-02-11	0	3.900	3.880	3.910	3.880	4.040	363,000	1,424,110	3.9232	2.061	2.051	2.066	2.051	2.135	686,836	2.0734	-3.70%
2016-02-05	0	4.050	4.050	4.090	4.050	4.230	1,196,000	4,911,110	4.1063	2.140	2.140	2.162	2.140	2.236	2,262,965	2.1702	-3.57%
2016-02-04	0	4.200	4.190	4.200	4.130	4.260	325,000	1,359,135	4.1820	2.220	2.214	2.220	2.183	2.251	614,936	2.2102	0.00%
2016-02-03	0	4.200	4.170	4.200	4.170	4.280	461,000	1,948,770	4.2273	2.220	2.204	2.220	2.204	2.262	872,263	2.2342	-1.87%
2016-02-02	0	4.280	4.270	4.280	4.250	4.360	879,000	3,773,420	4.2929	2.262	2.257	2.262	2.246	2.304	1,663,166	2.2688	0.47%
2016-02-01	0	4.260	4.250	4.260	4.250	4.330	477,000	2,044,245	4.2856	2.251	2.246	2.251	2.246	2.288	902,537	2.2650	-0.47%
2016-01-29	0	4.280	4.250	4.280	4.170	4.300	2,055,000	8,712,735	4.2398	2.262	2.246	2.262	2.204	2.273	3,888,289	2.2408	1.90%
2016-01-28	0	4.200	4.170	4.180	4.120	4.210	1,881,000	7,864,235	4.1809	2.220	2.204	2.209	2.177	2.225	3,559,061	2.2096	-0.71%
2016-01-27	0	4.230	4.200	4.230	4.140	4.270	1,473,000	6,155,550	4.1789	2.236	2.220	2.236	2.188	2.257	2,787,080	2.2086	-0.24%
2016-01-26	0	4.240	4.210	4.260	4.120	4.280	1,897,000	7,986,910	4.2103	2.241	2.225	2.251	2.177	2.262	3,589,335	2.2252	-0.24%
2016-01-25	0	4.250	4.230	4.250	4.210	4.250	363,000	1,537,155	4.2346	2.246	2.236	2.246	2.225	2.246	686,836	2.2380	0.95%
2016-01-22	0	4.210	4.210	4.270	4.130	4.300	4,476,000	18,968,830	4.2379	2.225	2.225	2.257	2.183	2.273	8,469,090	2.2398	0.48%
2016-01-21	0	4.190	4.170	4.200	4.140	4.310	5,474,334	23,235,921	4.2445	2.214	2.204	2.220	2.188	2.278	10,358,049	2.2433	-1.64%
2016-01-20	0	4.260	4.240	4.270	4.160	4.370	2,573,540	10,950,684	4.2551	2.251	2.241	2.257	2.199	2.310	4,869,424	2.2489	-2.74%
2016-01-19	0	4.380	4.380	4.400	4.270	4.420	1,342,000	5,842,190	4.3533	2.315	2.315	2.325	2.257	2.336	2,539,213	2.3008	0.46%
2016-01-18	0	4.360	4.300	4.310	4.100	4.390	2,556,000	10,944,065	4.2817	2.304	2.273	2.278	2.167	2.320	4,836,236	2.2629	3.81%
2016-01-15	0	4.200	4.150	4.190	4.080	4.400	1,334,000	5,645,855	4.2323	2.220	2.193	2.214	2.156	2.325	2,524,076	2.2368	-3.23%
2016-01-14	0	4.340	4.310	4.320	4.290	4.390	1,216,000	5,267,440	4.3318	2.294	2.278	2.283	2.267	2.320	2,300,807	2.2894	-2.47%
2016-01-13	0	4.450	4.440	4.450	4.400	4.690	1,238,000	5,599,060	4.5227	2.352	2.347	2.352	2.325	2.479	2,342,434	2.3903	-2.63%
2016-01-12	0	4.570	4.550	4.570	4.500	4.720	332,000	1,535,320	4.6245	2.415	2.405	2.415	2.378	2.495	628,181	2.4441	-2.35%
2016-01-11	0	4.680	4.660	4.700	4.610	4.860	1,072,000	5,050,310	4.7111	2.473	2.463	2.484	2.436	2.569	2,028,343	2.4899	-4.68%
2016-01-08	0	4.910	4.900	4.910	4.820	4.960	399,000	1,952,630	4.8938	2.595	2.590	2.595	2.547	2.621	754,952	2.5864	0.82%
2016-01-07	0	4.870	4.820	4.870	4.810	5.040	2,158,000	10,502,910	4.8670	2.574	2.547	2.574	2.542	2.664	4,083,176	2.5722	-2.60%
2016-01-06	0	5.000	4.960	5.000	4.900	5.070	2,589,000	12,905,470	4.9847	2.643	2.621	2.643	2.590	2.680	4,898,676	2.6345	0.40%
2016-01-05	0	4.980	4.970	4.980	4.830	5.000	1,226,000	6,050,330	4.9350	2.632	2.627	2.632	2.553	2.643	2,319,728	2.6082	1.22%
2016-01-04	0	4.920	4.910	4.920	4.910	5.120	1,162,000	5,852,295	5.0364	2.600	2.595	2.600	2.595	2.706	2,198,633	2.6618	-3.34%
2015-12-31	0	5.090	5.090	5.120	5.020	5.130	414,000	2,106,690	5.0886	2.690	2.690	2.706	2.653	2.711	783,334	2.6894	0.00%
2015-12-30	0	5.090	5.070	5.090	5.060	5.150	682,000	3,473,410	5.0930	2.690	2.680	2.690	2.674	2.722	1,290,420	2.6917	0.00%
2015-12-29	0	5.090	5.080	5.100	5.030	5.160	1,778,000	9,035,730	5.0820	2.690	2.685	2.695	2.658	2.727	3,364,174	2.6859	-1.36%
2015-12-28	0	5.160	5.130	5.160	5.080	5.260	2,948,000	15,172,100	5.1466	2.727	2.711	2.727	2.685	2.780	5,577,944	2.7200	-1.34%
2015-12-24	0	5.230	5.230	5.250	5.100	5.280	1,378,000	7,154,840	5.1922	2.764	2.764	2.775	2.695	2.791	2,607,329	2.7441	1.95%
2015-12-23	0	5.130	5.100	5.120	4.970	5.140	1,974,000	9,957,270	5.0442	2.711	2.695	2.706	2.627	2.717	3,735,028	2.6659	2.60%
2015-12-22	0	5.000	4.980	5.000	4.850	5.050	2,526,000	12,486,345	4.9431	2.643	2.632	2.643	2.563	2.669	4,779,473	2.6125	2.04%
2015-12-21	0	4.900	4.900	4.920	4.860	4.950	1,749,000	8,580,215	4.9058	2.590	2.590	2.600	2.569	2.616	3,309,302	2.5928	0.20%
2015-12-18	0	4.890	4.890	4.900	4.800	4.920	609,171	2,980,432	4.8926	2.584	2.584	2.590	2.537	2.600	1,152,619	2.5858	-0.41%
2015-12-17	0	4.910	4.870	4.910	4.820	4.970	505,000	2,468,940	4.8890	2.595	2.574	2.595	2.547	2.627	955,516	2.5839	0.61%
2015-12-16	0	4.880	4.850	4.880	4.780	4.900	1,260,000	6,115,795	4.8538	2.579	2.563	2.579	2.526	2.590	2,384,060	2.5653	3.39%
2015-12-15	0	4.720	4.680	4.720	4.610	4.810	1,450,000	6,868,605	4.7370	2.495	2.473	2.495	2.436	2.542	2,743,561	2.5035	0.00%
2015-12-14	0	4.720	4.620	4.720	4.500	4.830	2,510,000	11,552,445	4.6026	2.495	2.442	2.495	2.378	2.553	4,749,199	2.4325	3.06%
2015-12-11	0	4.580	4.540	4.580	4.550	4.790	1,994,000	9,242,590	4.6352	2.421	2.399	2.421	2.405	2.532	3,772,870	2.4498	-3.98%
2015-12-10	0	4.770	4.750	4.770	4.720	4.830	916,000	4,379,275	4.7809	2.521	2.510	2.521	2.495	2.553	1,733,174	2.5267	-0.42%
2015-12-09	0	4.790	4.760	4.800	4.710	4.930	3,492,000	16,777,310	4.8045	2.532	2.516	2.537	2.489	2.606	6,607,252	2.5392	-2.84%
2015-12-08	0	4.930	4.920	4.930	4.800	5.010	2,791,000	13,792,465	4.9418	2.606	2.600	2.606	2.537	2.648	5,280,882	2.6118	0.41%
2015-12-07	0	4.910	4.910	4.970	4.720	5.000	3,728,000	18,202,420	4.8826	2.595	2.595	2.627	2.495	2.643	7,053,791	2.5805	3.15%
2015-12-04	0	4.760	4.700	4.760	4.670	4.760	1,034,000	4,852,210	4.6927	2.516	2.484	2.516	2.468	2.516	1,956,443	2.4801	0.42%
2015-12-03	0	4.740	4.730	4.780	4.700	4.800	498,000	2,367,550	4.7541	2.505	2.500	2.526	2.484	2.537	942,271	2.5126	-0.84%
2015-12-02	0	4.780	4.770	4.780	4.700	4.840	549,000	2,628,315	4.7875	2.526	2.521	2.526	2.484	2.558	1,038,769	2.5302	0.84%
2015-12-01	0	4.740	4.730	4.750	4.690	4.780	350,000	1,667,020	4.7629	2.505	2.500	2.510	2.479	2.526	662,239	2.5172	-1.04%
2015-11-30	0	4.790	4.780	4.850	4.640	4.850	679,000	3,220,740	4.7434	2.532	2.526	2.563	2.452	2.563	1,284,744	2.5069	2.57%
2015-11-27	0	4.670	4.630	4.670	4.610	4.800	337,000	1,567,730	4.6520	2.468	2.447	2.468	2.436	2.537	637,641	2.4586	0.86%
2015-11-26	0	4.630	4.610	4.650	4.600	4.810	1,037,000	4,874,660	4.7007	2.447	2.436	2.458	2.431	2.542	1,962,119	2.4844	-0.43%
2015-11-25	0	4.650	4.610	4.650	4.580	4.710	2,783,000	12,942,470	4.6505	2.458	2.436	2.458	2.421	2.489	5,265,745	2.4579	0.22%
2015-11-24	0	4.640	4.620	4.640	4.550	4.680	766,000	3,558,830	4.6460	2.452	2.442	2.452	2.405	2.473	1,449,357	2.4555	0.22%
2015-11-23	0	4.630	4.600	4.630	4.600	4.650	100,000	462,070	4.6207	2.447	2.431	2.447	2.431	2.458	189,211	2.4421	0.00%
2015-11-20	0	4.630	4.600	4.630	4.560	4.690	427,200	1,971,110	4.6140	2.447	2.431	2.447	2.410	2.479	808,310	2.4386	-0.64%
2015-11-19	0	4.660	4.640	4.660	4.600	4.700	851,600	3,970,668	4.6626	2.463	2.452	2.463	2.431	2.484	1,611,322	2.4642	0.22%
2015-11-18	0	4.650	4.630	4.650	4.650	4.710	350,000	1,637,720	4.6792	2.458	2.447	2.458	2.458	2.489	662,239	2.4730	-0.64%
2015-11-17	0	4.680	4.640	4.680	4.620	4.710	194,000	905,920	4.6697	2.473	2.452	2.473	2.442	2.489	367,070	2.4680	0.43%
2015-11-16	0	4.660	4.630	4.660	4.600	4.750	902,000	4,214,490	4.6724	2.463	2.447	2.463	2.431	2.510	1,706,684	2.4694	-1.89%
2015-11-13	0	4.750	4.700	4.750	4.680	4.800	530,000	2,507,830	4.7318	2.510	2.484	2.510	2.473	2.537	1,002,819	2.5008	-0.42%
2015-11-12	0	4.770	4.730	4.790	4.650	4.770	505,000	2,381,490	4.7158	2.521	2.500	2.532	2.458	2.521	955,516	2.4924	2.80%
2015-11-11	0	4.640	4.630	4.640	4.530	4.650	280,000	1,286,835	4.5958	2.452	2.447	2.452	2.394	2.458	529,791	2.4289	2.43%
2015-11-10	0	4.530	4.520	4.530	4.510	4.580	169,000	767,600	4.5420	2.394	2.389	2.394	2.384	2.421	319,767	2.4005	0.00%
2015-11-09	0	4.530	4.520	4.530	4.440	4.550	2,469,000	11,184,350	4.5299	2.394	2.389	2.394	2.347	2.405	4,671,623	2.3941	0.00%
2015-11-06	0	4.530	4.490	4.540	4.470	4.560	2,412,000	10,948,930	4.5394	2.394	2.373	2.399	2.362	2.410	4,563,772	2.3991	1.12%
2015-11-05	0	4.480	4.420	4.480	4.350	4.540	515,000	2,288,380	4.4435	2.368	2.336	2.368	2.299	2.399	974,437	2.3484	-0.44%
2015-11-04	0	4.500	4.500	4.520	4.410	4.590	2,446,000	10,989,200	4.4927	2.378	2.378	2.389	2.331	2.426	4,628,104	2.3744	0.45%
2015-11-03	0	4.480	4.480	4.510	4.390	4.780	1,027,000	4,660,110	4.5376	2.368	2.368	2.384	2.320	2.526	1,943,198	2.3982	-5.08%
2015-11-02	0	4.720	4.680	4.740	4.560	4.760	1,628,000	7,657,715	4.7038	2.495	2.473	2.505	2.410	2.516	3,080,357	2.4860	3.51%
2015-10-30	0	4.560	4.540	4.610	4.390	4.610	1,343,000	6,015,890	4.4794	2.410	2.399	2.436	2.320	2.436	2,541,105	2.3674	1.56%
2015-10-29	0	4.490	4.490	4.500	4.450	4.640	3,435,000	15,486,980	4.5086	2.373	2.373	2.378	2.352	2.452	6,499,402	2.3828	-3.44%
2015-10-28	0	4.650	4.620	4.670	4.610	4.690	508,000	2,364,900	4.6553	2.458	2.442	2.468	2.436	2.479	961,192	2.4604	-0.43%
2015-10-27	0	4.670	4.610	4.680	4.620	4.730	930,000	4,359,780	4.6879	2.468	2.436	2.473	2.442	2.500	1,759,663	2.4776	-0.64%
2015-10-26	0	4.700	4.680	4.700	4.630	4.720	1,055,000	4,932,520	4.6754	2.484	2.473	2.484	2.447	2.495	1,996,177	2.4710	0.00%
2015-10-23	0	4.700	4.670	4.700	4.650	4.730	546,000	2,567,020	4.7015	2.484	2.468	2.484	2.458	2.500	1,033,093	2.4848	0.43%
2015-10-22	0	4.680	4.650	4.680	4.600	4.750	763,800	3,552,994	4.6517	2.473	2.458	2.473	2.431	2.510	1,445,195	2.4585	0.43%
2015-10-20	0	4.660	4.640	4.660	4.630	4.690	820,400	3,818,952	4.6550	2.463	2.452	2.463	2.447	2.479	1,552,288	2.4602	-0.21%
2015-10-19	0	4.670	4.620	4.670	4.610	4.740	683,000	3,195,750	4.6790	2.468	2.442	2.468	2.436	2.505	1,292,312	2.4729	0.65%
2015-10-16	0	4.640	4.640	4.680	4.580	4.820	963,000	4,488,200	4.6606	2.452	2.452	2.473	2.421	2.547	1,822,103	2.4632	-2.32%
2015-10-15	0	4.750	4.740	4.750	4.720	4.800	57,000	272,030	4.7725	2.510	2.505	2.510	2.495	2.537	107,850	2.5223	1.50%
2015-10-14	0	4.680	4.670	4.680	4.600	4.780	491,000	2,299,180	4.6826	2.473	2.468	2.473	2.431	2.526	929,027	2.4748	-1.89%
2015-10-13	0	4.770	4.740	4.770	4.720	4.850	599,000	2,862,660	4.7791	2.521	2.505	2.521	2.495	2.563	1,133,375	2.5258	-1.65%
2015-10-12	0	4.850	4.820	4.850	4.770	4.880	1,436,000	6,960,563	4.8472	2.563	2.547	2.563	2.521	2.579	2,717,072	2.5618	1.25%
2015-10-09	0	4.790	4.790	4.840	4.780	4.920	348,000	1,689,660	4.8553	2.532	2.532	2.558	2.526	2.600	658,455	2.5661	-1.24%
2015-10-08	0	4.850	4.810	4.870	4.750	4.930	328,000	1,581,360	4.8212	2.563	2.542	2.574	2.510	2.606	620,612	2.5481	-0.41%
2015-10-07	0	4.870	4.810	4.870	4.750	4.910	582,000	2,805,790	4.8209	2.574	2.542	2.574	2.510	2.595	1,101,209	2.5479	1.25%
2015-10-06	0	4.810	4.810	4.840	4.810	4.980	212,000	1,026,660	4.8427	2.542	2.542	2.558	2.542	2.632	401,128	2.5594	-1.43%
2015-10-05	0	4.880	4.780	4.880	4.800	4.930	366,000	1,763,630	4.8187	2.579	2.526	2.579	2.537	2.606	692,513	2.5467	2.52%
2015-10-02	0	4.760	4.750	4.810	4.730	4.850	315,000	1,506,610	4.7829	2.516	2.510	2.542	2.500	2.563	596,015	2.5278	1.06%
2015-09-30	0	4.710	4.710	4.760	4.540	4.780	1,517,000	7,025,810	4.6314	2.489	2.489	2.516	2.399	2.526	2,870,333	2.4477	-0.84%
2015-09-29	0	4.750	4.750	4.760	4.600	5.060	163,000	773,770	4.7471	2.510	2.510	2.516	2.431	2.674	308,414	2.5089	-2.66%
2015-09-25	0	4.880	4.870	4.900	4.810	5.030	166,000	806,920	4.8610	2.579	2.574	2.590	2.542	2.658	314,090	2.5691	-1.61%
2015-09-24	0	4.960	4.950	4.960	4.900	5.120	327,000	1,624,880	4.9691	2.621	2.616	2.621	2.590	2.706	618,720	2.6262	-1.00%
2015-09-23	0	5.010	5.000	5.010	4.870	5.070	423,000	2,097,060	4.9576	2.648	2.643	2.648	2.574	2.680	800,363	2.6201	1.21%
2015-09-22	0	4.950	4.930	4.950	4.930	5.080	225,000	1,118,900	4.9729	2.616	2.606	2.616	2.606	2.685	425,725	2.6282	0.20%
2015-09-21	0	4.940	4.940	4.990	4.920	5.020	113,000	558,880	4.9458	2.611	2.611	2.637	2.600	2.653	213,809	2.6139	-1.40%
2015-09-18	0	5.010	4.990	5.030	4.920	5.050	222,000	1,104,785	4.9765	2.648	2.637	2.658	2.600	2.669	420,049	2.6301	1.42%
2015-09-17	0	4.940	4.930	4.950	4.940	5.000	54,000	268,475	4.9718	2.611	2.606	2.616	2.611	2.643	102,174	2.6276	-0.60%
2015-09-16	0	4.970	4.970	5.000	4.920	5.060	519,000	2,581,745	4.9745	2.627	2.627	2.643	2.600	2.674	982,006	2.6291	1.43%
2015-09-15	0	4.900	4.900	4.910	4.670	4.980	447,000	2,137,790	4.7825	2.590	2.590	2.595	2.468	2.632	845,774	2.5276	1.45%
2015-09-14	0	4.830	4.830	4.850	4.830	5.000	287,000	1,401,195	4.8822	2.553	2.553	2.563	2.553	2.643	543,036	2.5803	-2.23%
2015-09-11	0	4.940	4.920	4.940	4.880	5.080	217,000	1,074,935	4.9536	2.611	2.600	2.611	2.579	2.685	410,588	2.6180	1.02%
2015-09-10	0	4.890	4.870	4.910	4.850	5.020	341,000	1,671,940	4.9030	2.584	2.574	2.595	2.563	2.653	645,210	2.5913	-2.59%
2015-09-09	0	5.020	5.000	5.020	4.950	5.150	576,000	2,894,830	5.0257	2.653	2.643	2.653	2.616	2.722	1,089,856	2.6562	1.41%
2015-09-08	0	4.950	4.910	4.950	4.860	4.970	478,000	2,342,860	4.9014	2.616	2.595	2.616	2.569	2.627	904,429	2.5904	1.43%
2015-09-07	0	4.880	4.870	4.880	4.870	5.110	547,000	2,706,056	4.9471	2.579	2.574	2.579	2.574	2.701	1,034,985	2.6146	-1.61%
2015-09-04	0	4.960	4.960	4.970	4.800	5.010	512,000	2,531,610	4.9446	2.621	2.621	2.627	2.537	2.648	968,761	2.6132	1.22%
2015-09-02	0	4.900	4.860	4.920	4.800	5.120	680,000	3,385,620	4.9789	2.590	2.569	2.600	2.537	2.706	1,286,636	2.6314	-3.16%
2015-09-01	0	5.060	5.020	5.060	4.750	5.110	457,000	2,291,906	5.0151	2.674	2.653	2.674	2.510	2.701	864,695	2.6505	-2.32%
2015-08-31	0	5.180	5.160	5.170	5.080	5.190	126,000	650,280	5.1610	2.738	2.727	2.732	2.685	2.743	238,406	2.7276	-1.15%
2015-08-28	0	5.240	5.230	5.240	5.150	5.330	609,000	3,175,230	5.2138	2.769	2.764	2.769	2.722	2.817	1,152,296	2.7556	1.35%
2015-08-27	0	5.170	5.180	5.190	5.080	5.330	602,000	3,086,670	5.1274	2.732	2.738	2.743	2.685	2.817	1,139,051	2.7099	1.77%
2015-08-26	0	5.080	5.060	5.090	5.030	5.180	966,100	4,945,745	5.1193	2.685	2.674	2.690	2.658	2.738	1,827,969	2.7056	0.99%
2015-08-25	0	5.030	5.010	5.030	4.890	5.230	1,465,000	7,452,225	5.0868	2.658	2.648	2.658	2.584	2.764	2,771,943	2.6884	2.03%
2015-08-24	0	4.930	4.880	5.000	4.880	5.340	3,551,000	18,153,560	5.1122	2.606	2.579	2.643	2.579	2.822	6,718,887	2.7019	-8.70%
2015-08-21	0	5.400	5.400	5.450	5.010	5.770	1,294,000	7,171,780	5.5423	2.854	2.854	2.880	2.648	3.050	2,448,392	2.9292	-3.57%
2015-08-20	0	5.600	5.590	5.640	5.560	5.840	882,000	4,983,020	5.6497	2.960	2.954	2.981	2.939	3.086	1,668,842	2.9859	-5.88%
2015-08-19	0	5.950	5.930	5.950	5.770	6.000	922,000	5,423,410	5.8822	3.145	3.134	3.145	3.050	3.171	1,744,527	3.1088	-0.83%
2015-08-18	0	6.000	5.970	6.020	5.850	6.100	1,646,999	9,796,044	5.9478	3.171	3.155	3.182	3.092	3.224	3,116,305	3.1435	-1.15%
2015-08-17	0	6.070	6.030	6.080	6.000	6.130	2,272,376	13,740,753	6.0469	3.208	3.187	3.213	3.171	3.240	4,299,588	3.1958	1.34%
2015-08-14	0	5.990	5.990	6.000	5.910	6.070	1,304,000	7,812,040	5.9908	3.166	3.166	3.171	3.123	3.208	2,467,313	3.1662	-0.66%
2015-08-13	0	6.030	6.030	6.070	5.870	6.090	1,476,000	8,875,685	6.0133	3.187	3.187	3.208	3.102	3.219	2,792,756	3.1781	1.34%
2015-08-12	0	5.950	5.920	5.950	5.900	6.000	2,173,000	12,978,280	5.9725	3.145	3.129	3.145	3.118	3.171	4,111,558	3.1565	-0.50%
2015-08-11	0	5.980	5.940	5.950	5.940	6.080	2,943,000	17,630,775	5.9907	3.160	3.139	3.145	3.139	3.213	5,568,483	3.1662	0.34%
2015-08-10	0	5.960	5.980	6.020	5.930	6.090	2,538,000	15,280,135	6.0205	3.150	3.160	3.182	3.134	3.219	4,802,178	3.1819	-0.67%
2015-08-07	0	6.000	5.950	6.000	5.750	6.000	1,930,000	11,502,520	5.9599	3.171	3.145	3.171	3.039	3.171	3,651,775	3.1498	4.53%
2015-08-06	0	5.740	5.740	5.770	5.700	5.840	632,000	3,661,130	5.7929	3.034	3.034	3.050	3.013	3.086	1,195,814	3.0616	-0.52%
2015-08-05	0	5.770	5.750	5.780	5.720	5.820	487,000	2,815,310	5.7809	3.050	3.039	3.055	3.023	3.076	921,458	3.0553	-0.52%
2015-08-04	0	5.800	5.660	5.800	5.610	5.800	262,000	1,498,500	5.7195	3.065	2.991	3.065	2.965	3.065	495,733	3.0228	1.75%
2015-08-03	0	5.700	5.700	5.720	5.610	5.900	975,000	5,600,740	5.7443	3.013	3.013	3.023	2.965	3.118	1,844,808	3.0359	-1.04%
2015-07-31	0	5.760	5.730	5.770	5.740	5.860	245,000	1,422,535	5.8063	3.044	3.028	3.050	3.034	3.097	463,567	3.0687	-1.20%
2015-07-30	0	5.830	5.800	5.830	5.780	5.900	280,000	1,629,355	5.8191	3.081	3.065	3.081	3.055	3.118	529,791	3.0755	-1.19%
2015-07-29	0	5.900	5.850	5.900	5.620	5.900	571,000	3,300,490	5.7802	3.118	3.092	3.118	2.970	3.118	1,080,395	3.0549	4.06%
2015-07-28	0	5.670	5.670	5.730	5.440	5.830	1,012,000	5,760,650	5.6923	2.997	2.997	3.028	2.875	3.081	1,914,817	3.0085	-2.91%
2015-07-27	0	5.840	5.720	5.840	5.450	6.000	1,147,000	6,594,936	5.7497	3.086	3.023	3.086	2.880	3.171	2,170,252	3.0388	-2.67%
2015-07-24	0	6.000	6.000	6.020	5.650	6.020	1,736,000	10,193,290	5.8717	3.171	3.171	3.182	2.986	3.182	3,284,705	3.1033	6.76%
2015-07-23	0	5.620	5.610	5.620	5.590	5.700	760,000	4,287,235	5.6411	2.970	2.965	2.970	2.954	3.013	1,438,005	2.9814	-1.40%
2015-07-22	0	5.700	5.680	5.710	5.500	5.800	421,000	2,406,830	5.7169	3.013	3.002	3.018	2.907	3.065	796,579	3.0215	-1.04%
2015-07-21	0	5.760	5.750	5.760	5.720	5.800	231,000	1,331,860	5.7656	3.044	3.039	3.044	3.023	3.065	437,078	3.0472	-0.52%
2015-07-20	0	5.790	5.760	5.790	5.770	5.950	172,000	1,003,946	5.8369	3.060	3.044	3.060	3.050	3.145	325,443	3.0849	-1.70%
2015-07-17	0	5.890	5.880	5.890	5.790	5.900	1,073,000	6,286,890	5.8592	3.113	3.108	3.113	3.060	3.118	2,030,235	3.0966	1.73%
2015-07-16	0	5.790	5.740	5.790	5.480	5.890	1,612,000	9,372,295	5.8141	3.060	3.034	3.060	2.896	3.113	3,050,083	3.0728	1.58%
2015-07-15	0	5.700	5.660	5.700	5.650	5.880	1,051,000	6,069,935	5.7754	3.013	2.991	3.013	2.986	3.108	1,988,609	3.0524	-2.73%
2015-07-14	0	5.860	5.810	5.890	5.600	5.900	2,852,000	16,499,610	5.7853	3.097	3.071	3.113	2.960	3.118	5,396,301	3.0576	1.74%
2015-07-13	0	5.760	5.710	5.760	5.480	5.760	1,277,000	7,220,703	5.6544	3.044	3.018	3.044	2.896	3.044	2,416,226	2.9884	3.60%
2015-07-10	0	5.560	5.560	5.600	5.360	5.720	1,366,000	7,529,305	5.5119	2.939	2.939	2.960	2.833	3.023	2,584,624	2.9131	3.93%
2015-07-09	0	5.350	5.300	5.350	4.910	5.350	3,391,000	17,421,140	5.1375	2.828	2.801	2.828	2.595	2.828	6,416,149	2.7152	7.21%
2015-07-08	0	4.990	4.970	4.990	4.500	5.080	5,215,000	25,280,470	4.8476	2.637	2.627	2.637	2.378	2.685	9,867,360	2.5620	-2.16%
2015-07-07	0	5.100	5.040	5.100	4.690	5.110	6,263,333	31,264,683	4.9917	2.695	2.664	2.695	2.479	2.701	11,850,923	2.6382	1.39%
2015-07-06	0	5.030	5.010	5.050	4.280	5.540	9,137,000	44,958,575	4.9205	2.658	2.648	2.669	2.262	2.928	17,288,220	2.6005	-5.98%
2015-07-03	0	5.350	5.340	5.350	5.300	5.600	2,540,000	13,735,000	5.4075	2.828	2.822	2.828	2.801	2.960	4,805,962	2.8579	-3.08%
2015-07-02	0	5.520	5.480	5.530	5.380	5.750	4,465,000	24,615,509	5.5130	2.917	2.896	2.923	2.843	3.039	8,448,277	2.9137	-1.08%
2015-06-30	0	5.580	5.520	5.590	5.290	5.590	6,425,000	34,510,630	5.3713	2.949	2.917	2.954	2.796	2.954	12,156,814	2.8388	3.72%
2015-06-29	0	5.380	5.360	5.380	5.190	5.650	2,562,000	13,867,290	5.4127	2.843	2.833	2.843	2.743	2.986	4,847,589	2.8607	-2.54%
2015-06-26	0	5.520	5.510	5.520	5.470	5.770	1,138,000	6,325,190	5.5582	2.917	2.912	2.917	2.891	3.050	2,153,223	2.9375	-4.33%
2015-06-25	0	5.770	5.760	5.770	5.720	5.950	415,000	2,413,345	5.8153	3.050	3.044	3.050	3.023	3.145	785,226	3.0734	0.17%
2015-06-24	0	5.760	5.740	5.800	5.710	5.900	853,000	4,930,265	5.7799	3.044	3.034	3.065	3.018	3.118	1,613,971	3.0547	-2.37%
2015-06-23	0	5.900	5.880	5.930	5.720	5.930	371,000	2,170,830	5.8513	3.118	3.108	3.134	3.023	3.134	701,973	3.0925	1.90%
2015-06-22	0	5.790	5.780	5.850	5.650	5.900	378,192	2,199,061	5.8147	3.060	3.055	3.092	2.986	3.118	715,581	3.0731	-1.03%
2015-06-19	0	5.850	5.850	5.860	5.600	5.870	2,231,000	13,019,600	5.8358	3.092	3.092	3.097	2.960	3.102	4,221,300	3.0843	2.81%
2015-06-18	0	5.690	5.650	5.700	5.550	5.750	997,755	5,650,560	5.6633	3.007	2.986	3.013	2.933	3.039	1,887,863	2.9931	2.34%
2015-06-17	0	5.560	5.550	5.600	5.440	5.800	1,804,000	10,093,510	5.5951	2.939	2.933	2.960	2.875	3.065	3,413,369	2.9571	-2.97%
2015-06-16	0	5.730	5.710	5.750	5.560	6.020	1,802,000	10,551,435	5.8554	3.028	3.018	3.039	2.939	3.182	3,409,584	3.0946	-4.82%
2015-06-15	0	6.020	6.010	6.030	5.770	6.050	4,490,000	26,699,245	5.9464	3.182	3.176	3.187	3.050	3.197	8,495,579	3.1427	3.26%
2015-06-12	0	5.830	5.800	5.830	5.510	5.890	3,261,000	18,745,045	5.7483	3.081	3.065	3.081	2.912	3.113	6,170,175	3.0380	6.19%
2015-06-11	0	5.490	5.450	5.500	5.300	5.500	2,988,000	16,035,200	5.3665	2.902	2.880	2.907	2.801	2.907	5,653,628	2.8363	1.48%
2015-06-10	0	5.410	5.400	5.410	5.300	5.700	1,899,600	10,437,092	5.4944	2.859	2.854	2.859	2.801	3.013	3,594,254	2.9038	-3.39%
2015-06-09	0	5.600	5.600	5.610	5.150	5.630	5,011,000	27,188,260	5.4257	2.960	2.960	2.965	2.722	2.976	9,481,369	2.8675	4.09%
2015-06-08	0	5.380	5.370	5.380	5.300	5.520	1,445,000	7,813,875	5.4075	2.843	2.838	2.843	2.801	2.917	2,734,101	2.8579	-0.37%
2015-06-05	0	5.400	5.400	5.410	5.320	5.640	4,006,000	21,899,065	5.4666	2.854	2.854	2.859	2.812	2.981	7,579,797	2.8891	-4.93%
2015-06-04	0	5.680	5.680	5.690	5.600	5.950	3,601,010	20,450,518	5.6791	3.002	3.002	3.007	2.960	3.145	6,813,511	3.0015	-3.57%
2015-06-03	0	5.890	5.870	5.900	5.860	6.030	592,000	3,528,900	5.9610	3.113	3.102	3.118	3.097	3.187	1,120,130	3.1504	-1.58%
2015-06-02	0	6.020	6.020	6.050	5.960	6.150	2,447,000	14,694,000	6.0049	3.163	3.163	3.179	3.131	3.231	4,657,453	3.1549	-1.31%
2015-06-01	0	6.100	6.060	6.100	5.930	6.190	3,681,000	22,360,081	6.0745	3.205	3.184	3.205	3.116	3.252	7,006,165	3.1915	3.74%
2015-05-29	0	5.880	5.880	5.920	5.760	6.150	55,870,000	334,696,400	5.9906	3.089	3.089	3.110	3.026	3.231	106,339,159	3.1474	-8.12%
2015-05-28	0	6.400	6.390	6.440	6.190	6.450	2,228,000	14,194,475	6.3709	3.363	3.357	3.384	3.252	3.389	4,240,624	3.3473	0.16%
2015-05-27	0	6.390	6.390	6.410	6.310	6.540	1,481,000	9,481,470	6.4021	3.357	3.357	3.368	3.315	3.436	2,818,835	3.3636	-1.54%
2015-05-26	0	6.490	6.470	6.490	6.020	6.550	5,897,000	37,392,250	6.3409	3.410	3.399	3.410	3.163	3.441	11,223,949	3.3315	7.81%
2015-05-22	0	6.020	6.020	6.050	5.990	6.100	1,391,000	8,379,950	6.0244	3.163	3.163	3.179	3.147	3.205	2,647,535	3.1652	0.84%
2015-05-21	0	5.970	5.950	5.980	5.890	5.990	886,000	5,275,680	5.9545	3.137	3.126	3.142	3.095	3.147	1,686,352	3.1285	0.51%
2015-05-20	0	5.940	5.920	5.940	5.900	6.030	611,000	3,631,530	5.9436	3.121	3.110	3.121	3.100	3.168	1,162,936	3.1227	-1.16%
2015-05-19	0	6.010	6.000	6.020	5.820	6.100	1,501,000	8,968,105	5.9748	3.158	3.152	3.163	3.058	3.205	2,856,901	3.1391	2.21%
2015-05-18	0	5.880	5.840	5.900	5.760	5.900	1,160,000	6,744,195	5.8140	3.089	3.068	3.100	3.026	3.100	2,207,865	3.0546	2.08%
2015-05-15	0	5.760	5.730	5.770	5.700	5.830	1,525,000	8,766,412	5.7485	3.026	3.011	3.032	2.995	3.063	2,902,581	3.0202	-0.52%
2015-05-14	0	5.790	5.770	5.800	5.760	5.810	959,000	5,536,240	5.7729	3.042	3.032	3.047	3.026	3.053	1,825,295	3.0331	0.52%
2015-05-13	0	5.760	5.750	5.760	5.670	5.880	1,575,000	9,096,800	5.7757	3.026	3.021	3.026	2.979	3.089	2,997,748	3.0345	0.70%
2015-05-12	0	5.720	5.710	5.720	5.700	5.830	1,375,000	7,893,740	5.7409	3.005	3.000	3.005	2.995	3.063	2,617,082	3.0162	-1.89%
2015-05-11	0	5.830	5.810	5.830	5.630	5.840	1,042,000	6,003,900	5.7619	3.063	3.053	3.063	2.958	3.068	1,983,272	3.0273	1.92%
2015-05-08	0	5.720	5.710	5.760	5.520	5.810	2,114,000	11,977,130	5.6656	3.005	3.000	3.026	2.900	3.053	4,023,644	2.9767	0.35%
2015-05-07	0	5.700	5.700	5.720	5.700	5.820	1,160,500	6,638,840	5.7207	2.995	2.995	3.005	2.995	3.058	2,208,817	3.0056	-2.90%
2015-05-06	0	5.870	5.850	5.870	5.840	5.980	1,530,000	9,092,955	5.9431	3.084	3.074	3.084	3.068	3.142	2,912,098	3.1225	-1.84%
2015-05-05	0	5.980	5.970	5.980	5.860	6.200	2,210,000	13,208,635	5.9768	3.142	3.137	3.142	3.079	3.257	4,206,364	3.1402	-2.13%
2015-05-04	0	6.110	6.090	6.110	6.030	6.260	1,238,000	7,607,800	6.1452	3.210	3.200	3.210	3.168	3.289	2,356,325	3.2287	-1.45%
2015-04-30	0	6.200	6.200	6.210	5.960	6.270	2,212,000	13,662,510	6.1765	3.257	3.257	3.263	3.131	3.294	4,210,170	3.2451	0.98%
2015-04-29	0	6.140	6.120	6.140	6.090	6.220	1,663,000	10,206,260	6.1373	3.226	3.215	3.226	3.200	3.268	3,165,241	3.2245	-0.97%
2015-04-28	0	6.200	6.200	6.210	6.200	6.440	6,502,500	40,813,035	6.2765	3.257	3.257	3.263	3.257	3.384	12,376,416	3.2976	-1.43%
2015-04-27	0	6.290	6.270	6.290	6.100	6.300	3,091,000	19,297,950	6.2433	3.305	3.294	3.305	3.205	3.310	5,883,199	3.2802	4.66%
2015-04-24	0	6.010	6.010	6.040	5.850	6.070	2,436,000	14,599,930	5.9934	3.158	3.158	3.173	3.074	3.189	4,636,517	3.1489	3.62%
2015-04-23	0	5.800	5.800	5.810	5.800	6.000	3,023,000	17,715,740	5.8603	3.047	3.047	3.053	3.047	3.152	5,753,773	3.0790	-2.19%
2015-04-22	0	5.930	5.910	5.930	5.800	6.000	2,331,000	13,804,045	5.9219	3.116	3.105	3.116	3.047	3.152	4,436,667	3.1114	3.13%
2015-04-21	0	5.750	5.750	5.770	5.750	5.980	2,105,000	12,243,160	5.8162	3.021	3.021	3.032	3.021	3.142	4,006,514	3.0558	-0.35%
2015-04-20	0	5.770	5.750	5.770	5.750	6.000	2,413,000	14,080,870	5.8354	3.032	3.021	3.032	3.021	3.152	4,592,740	3.0659	-2.37%
2015-04-17	0	5.910	5.880	5.900	5.870	6.190	2,602,000	15,460,810	5.9419	3.105	3.089	3.100	3.084	3.252	4,952,470	3.1218	-0.51%
2015-04-16	0	5.940	5.940	5.950	5.900	6.070	7,778,000	46,401,335	5.9657	3.121	3.121	3.126	3.100	3.189	14,804,116	3.1344	0.85%
2015-04-15	0	5.890	5.860	5.900	5.840	6.310	3,827,000	22,889,675	5.9811	3.095	3.079	3.100	3.068	3.315	7,284,052	3.1424	-5.00%
2015-04-14	0	6.200	6.180	6.200	6.090	6.650	4,287,000	27,252,330	6.3570	3.257	3.247	3.257	3.200	3.494	8,159,584	3.3399	-4.62%
2015-04-13	0	6.500	6.480	6.500	6.310	6.640	3,903,000	25,389,115	6.5050	3.415	3.405	3.415	3.315	3.489	7,428,705	3.4177	3.17%
2015-04-10	0	6.300	6.260	6.300	6.180	6.500	3,674,000	23,219,815	6.3200	3.310	3.289	3.310	3.247	3.415	6,992,842	3.3205	2.27%
2015-04-09	0	6.160	6.130	6.160	5.930	6.900	5,339,000	33,014,460	6.1836	3.236	3.221	3.236	3.116	3.625	10,161,890	3.2489	3.36%
2015-04-08	0	5.960	5.960	6.040	5.730	6.130	9,411,000	56,004,800	5.9510	3.131	3.131	3.173	3.011	3.221	17,912,258	3.1266	5.11%
2015-04-02	0	5.670	5.640	5.700	5.530	5.940	6,397,000	36,815,224	5.7551	2.979	2.963	2.995	2.905	3.121	12,175,615	3.0237	3.09%
2015-04-01	0	5.500	5.500	5.520	5.420	5.550	5,381,000	29,376,485	5.4593	2.890	2.890	2.900	2.848	2.916	10,241,830	2.8683	2.04%
2015-03-31	0	5.390	5.350	5.390	5.200	5.420	3,583,000	19,094,905	5.3293	2.832	2.811	2.832	2.732	2.848	6,819,639	2.8000	3.65%
2015-03-30	0	5.200	5.160	5.240	5.040	5.300	4,874,000	25,326,800	5.1963	2.732	2.711	2.753	2.648	2.785	9,276,840	2.7301	3.38%
2015-03-27	0	5.030	5.030	5.050	5.020	5.210	5,802,000	29,675,097	5.1146	2.643	2.643	2.653	2.637	2.737	11,043,132	2.6872	-4.19%
2015-03-26	0	5.250	5.230	5.240	5.050	5.320	4,750,000	24,959,770	5.2547	2.758	2.748	2.753	2.653	2.795	9,040,827	2.7608	1.16%
2015-03-25	0	5.190	5.150	5.190	5.050	5.200	2,918,000	14,947,790	5.1226	2.727	2.706	2.727	2.653	2.732	5,553,923	2.6914	3.39%
2015-03-24	0	5.020	5.020	5.040	5.000	5.140	2,837,000	14,279,610	5.0333	2.637	2.637	2.648	2.627	2.701	5,399,753	2.6445	0.80%
2015-03-23	0	4.980	4.950	5.000	4.950	5.220	2,808,000	14,311,050	5.0965	2.616	2.601	2.627	2.601	2.743	5,344,556	2.6777	-2.16%
2015-03-20	0	5.090	5.090	5.150	4.980	5.250	1,880,000	9,578,130	5.0948	2.674	2.674	2.706	2.616	2.758	3,578,264	2.6768	-3.42%
2015-03-19	0	5.270	5.270	5.280	5.200	5.480	748,000	3,964,580	5.3002	2.769	2.769	2.774	2.732	2.879	1,423,692	2.7847	-1.86%
2015-03-18	0	5.370	5.370	5.400	5.350	5.460	138,700	747,374	5.3884	2.821	2.821	2.837	2.811	2.869	263,992	2.8310	-0.56%
2015-03-17	0	5.400	5.370	5.400	5.300	5.520	1,017,000	5,519,080	5.4268	2.837	2.821	2.837	2.785	2.900	1,935,689	2.8512	-2.35%
2015-03-16	0	5.530	5.540	5.580	5.530	5.620	184,000	1,028,700	5.5908	2.905	2.911	2.932	2.905	2.953	350,213	2.9374	-0.18%
2015-03-13	0	5.540	5.540	5.550	5.540	5.610	593,000	3,301,220	5.5670	2.911	2.911	2.916	2.911	2.947	1,128,676	2.9249	-0.36%
2015-03-12	0	5.560	5.540	5.590	5.520	5.640	124,000	691,700	5.5782	2.921	2.911	2.937	2.900	2.963	236,013	2.9308	-1.07%
2015-03-11	0	5.620	5.580	5.630	5.430	5.650	737,000	4,148,260	5.6286	2.953	2.932	2.958	2.853	2.968	1,402,756	2.9572	-0.53%
2015-03-10	0	5.650	5.630	5.650	5.560	5.680	367,000	2,070,780	5.6425	2.968	2.958	2.968	2.921	2.984	698,523	2.9645	0.36%
2015-03-09	0	5.630	5.630	5.660	5.570	5.750	652,000	3,687,060	5.6550	2.958	2.958	2.974	2.926	3.021	1,240,972	2.9711	-0.53%
2015-03-06	0	5.660	5.650	5.700	5.500	5.750	1,803,000	10,192,120	5.6529	2.974	2.968	2.995	2.890	3.021	3,431,708	2.9700	1.98%
2015-03-05	0	5.550	5.550	5.580	5.500	5.580	369,000	2,048,280	5.5509	2.916	2.916	2.932	2.890	2.932	702,330	2.9164	0.00%
2015-03-04	0	5.550	5.520	5.550	5.440	5.650	828,000	4,573,080	5.5230	2.916	2.900	2.916	2.858	2.968	1,575,959	2.9018	0.91%
2015-03-03	0	5.500	5.470	5.500	5.400	5.530	790,000	4,329,770	5.4807	2.890	2.874	2.890	2.837	2.905	1,503,632	2.8795	2.42%
2015-03-02	0	5.370	5.370	5.540	5.320	5.700	322,000	1,793,560	5.5701	2.821	2.821	2.911	2.795	2.995	612,873	2.9265	-4.79%
2015-02-27	0	5.640	5.600	5.640	5.590	5.670	181,000	1,019,800	5.6343	2.963	2.942	2.963	2.937	2.979	344,503	2.9602	0.89%
2015-02-26	0	5.590	5.580	5.630	5.560	5.640	247,000	1,381,140	5.5917	2.937	2.932	2.958	2.921	2.963	470,123	2.9378	-0.18%
2015-02-25	0	5.600	5.560	5.600	5.490	5.620	277,000	1,546,730	5.5839	2.942	2.921	2.942	2.884	2.953	527,223	2.9337	-0.18%
2015-02-24	0	5.610	5.560	5.610	5.450	5.620	427,000	2,371,810	5.5546	2.947	2.921	2.947	2.863	2.953	812,723	2.9184	2.19%
2015-02-23	0	5.490	5.490	5.500	5.450	5.650	84,000	463,950	5.5232	2.884	2.884	2.890	2.863	2.968	159,880	2.9019	-1.26%
2015-02-18	0	5.560	5.510	5.560	5.500	5.580	181,000	1,004,090	5.5475	2.921	2.895	2.921	2.890	2.932	344,503	2.9146	-0.36%
2015-02-17	0	5.580	5.550	5.580	5.530	5.630	1,421,400	7,893,512	5.5533	2.932	2.916	2.932	2.905	2.958	2,705,396	2.9177	0.54%
2015-02-16	0	5.550	5.530	5.550	5.500	5.680	3,313,000	18,386,540	5.5498	2.916	2.905	2.916	2.890	2.984	6,305,739	2.9158	1.83%
2015-02-13	0	5.450	5.380	5.480	5.360	5.620	814,000	4,456,550	5.4749	2.863	2.827	2.879	2.816	2.953	1,549,312	2.8765	-1.09%
2015-02-12	0	5.510	5.500	5.510	5.400	5.510	1,256,000	6,845,200	5.4500	2.895	2.890	2.895	2.837	2.895	2,390,585	2.8634	2.04%
2015-02-11	0	5.400	5.370	5.400	5.370	5.570	1,473,000	8,111,850	5.5070	2.837	2.821	2.837	2.821	2.926	2,803,608	2.8934	-3.05%
2015-02-10	0	5.570	5.560	5.570	5.500	5.670	1,410,100	7,835,684	5.5568	2.926	2.921	2.926	2.890	2.979	2,683,888	2.9195	-2.28%
2015-02-09	0	5.700	5.680	5.710	5.690	5.700	12,000	68,390	5.6992	2.995	2.984	3.000	2.989	2.995	22,840	2.9943	-0.35%
2015-02-06	0	5.720	5.640	5.720	5.640	5.830	589,000	3,383,230	5.7440	3.005	2.963	3.005	2.963	3.063	1,121,063	3.0179	1.42%
2015-02-05	0	5.640	5.630	5.640	5.630	5.830	356,000	2,029,770	5.7016	2.963	2.958	2.963	2.958	3.063	677,586	2.9956	-2.76%
2015-02-04	0	5.800	5.790	5.810	5.800	5.880	80,000	465,660	5.8208	3.047	3.042	3.053	3.047	3.089	152,267	3.0582	-1.02%
2015-02-03	0	5.860	5.860	5.890	5.780	6.000	54,000	319,630	5.9191	3.079	3.079	3.095	3.037	3.152	102,780	3.1098	0.51%
2015-02-02	0	5.830	5.820	5.960	5.830	6.060	278,000	1,674,990	6.0251	3.063	3.058	3.131	3.063	3.184	529,126	3.1656	-4.11%
2015-01-30	0	6.080	6.010	6.090	5.640	6.080	592,000	3,466,670	5.8559	3.194	3.158	3.200	2.963	3.194	1,126,773	3.0766	6.48%
2015-01-29	0	5.710	5.690	5.700	5.700	5.860	235,000	1,351,050	5.7491	3.000	2.989	2.995	2.995	3.079	447,283	3.0206	-2.56%
2015-01-28	0	5.860	5.790	5.870	5.680	6.010	843,000	4,959,030	5.8826	3.079	3.042	3.084	2.984	3.158	1,604,509	3.0907	-3.14%
2015-01-27	0	6.050	5.990	6.060	5.950	6.100	334,000	2,010,005	6.0180	3.179	3.147	3.184	3.126	3.205	635,713	3.1618	1.34%
2015-01-26	0	5.970	5.970	6.050	5.910	6.090	84,000	502,410	5.9811	3.137	3.137	3.179	3.105	3.200	159,880	3.1424	0.34%
2015-01-23	0	5.950	5.950	5.990	5.950	6.040	129,000	772,035	5.9848	3.126	3.126	3.147	3.126	3.173	245,530	3.1444	-0.83%
2015-01-22	0	6.000	5.970	6.000	6.000	6.130	122,000	738,945	6.0569	3.152	3.137	3.152	3.152	3.221	232,207	3.1823	-0.99%
2015-01-21	0	6.060	6.000	6.060	5.970	6.140	1,507,000	9,170,009	6.0849	3.184	3.152	3.184	3.137	3.226	2,868,321	3.1970	-0.82%
2015-01-20	0	6.110	6.100	6.120	6.000	6.120	297,000	1,813,805	6.1071	3.210	3.205	3.215	3.152	3.215	565,290	3.2086	-0.16%
2015-01-19	0	6.120	6.120	6.150	6.020	6.200	805,000	4,917,430	6.1086	3.215	3.215	3.231	3.163	3.257	1,532,182	3.2094	0.99%
2015-01-16	0	6.060	6.040	6.060	6.000	6.190	813,000	4,943,140	6.0801	3.184	3.173	3.184	3.152	3.252	1,547,409	3.1945	-1.30%
2015-01-15	0	6.140	6.080	6.150	5.900	6.260	658,000	4,041,720	6.1424	3.226	3.194	3.231	3.100	3.289	1,252,392	3.2272	1.15%
2015-01-14	0	6.070	6.050	6.070	6.000	6.190	300,000	1,817,500	6.0583	3.189	3.179	3.189	3.152	3.252	571,000	3.1830	-1.14%
2015-01-13	0	6.140	6.110	6.150	6.110	6.290	268,000	1,654,645	6.1740	3.226	3.210	3.231	3.210	3.305	510,093	3.2438	-0.97%
2015-01-12	0	6.200	6.160	6.220	6.010	6.200	499,000	3,050,120	6.1125	3.257	3.236	3.268	3.158	3.257	949,763	3.2115	0.00%
2015-01-09	0	6.200	6.180	6.200	5.740	6.300	830,000	5,112,520	6.1597	3.257	3.247	3.257	3.016	3.310	1,579,766	3.2363	5.80%
2015-01-08	0	5.860	5.840	5.920	5.780	6.010	478,000	2,802,635	5.8633	3.079	3.068	3.110	3.037	3.158	909,793	3.0805	-1.35%
2015-01-07	0	5.940	5.930	5.960	5.810	6.090	672,000	4,015,400	5.9753	3.121	3.116	3.131	3.053	3.200	1,279,039	3.1394	-2.46%
2015-01-06	0	6.090	6.070	6.100	5.950	6.150	943,000	5,723,510	6.0695	3.200	3.189	3.205	3.126	3.231	1,794,842	3.1889	1.00%
2015-01-05	0	6.030	6.010	6.050	5.880	6.230	1,877,000	11,508,830	6.1315	3.168	3.158	3.179	3.089	3.273	3,572,554	3.2215	1.01%
2015-01-02	0	5.970	5.940	5.970	5.770	6.000	814,000	4,834,830	5.9396	3.137	3.121	3.137	3.032	3.152	1,549,312	3.1206	2.05%
2014-12-31	0	5.850	5.850	5.950	5.620	5.950	1,223,000	7,149,150	5.8456	3.074	3.074	3.126	2.953	3.126	2,327,775	3.0712	0.86%
2014-12-30	0	5.800	5.770	5.820	5.630	5.870	353,000	2,034,050	5.7622	3.047	3.032	3.058	2.958	3.084	671,876	3.0274	4.32%
2014-12-29	0	5.560	5.540	5.580	5.460	5.600	358,000	1,984,930	5.5445	2.921	2.911	2.932	2.869	2.942	681,393	2.9130	0.18%
2014-12-24	0	5.550	5.530	5.550	5.440	5.590	242,000	1,339,890	5.5367	2.916	2.905	2.916	2.858	2.937	460,606	2.9090	1.65%
2014-12-23	0	5.460	5.460	5.500	5.390	5.640	529,000	2,917,950	5.5160	2.869	2.869	2.890	2.832	2.963	1,006,863	2.8981	-3.02%
2014-12-22	0	5.630	5.610	5.630	5.500	5.730	1,393,000	7,857,560	5.6407	2.958	2.947	2.958	2.890	3.011	2,651,341	2.9636	-0.71%
2014-12-19	0	5.670	5.650	5.670	5.620	5.790	1,753,000	9,935,500	5.6677	2.979	2.968	2.979	2.953	3.042	3,336,541	2.9778	0.71%
2014-12-18	0	5.630	5.630	5.680	5.600	5.980	1,163,000	6,695,290	5.7569	2.958	2.958	2.984	2.942	3.142	2,213,575	3.0246	-2.60%
2014-12-17	0	5.780	5.740	5.780	5.750	6.110	2,023,000	11,865,530	5.8653	3.037	3.016	3.037	3.021	3.210	3,850,441	3.0816	-0.34%
2014-12-16	0	5.800	5.800	5.850	5.750	5.980	1,992,000	11,584,150	5.8153	3.047	3.047	3.074	3.021	3.142	3,791,437	3.0553	-2.85%
2014-12-15	0	5.970	5.970	5.980	5.640	5.980	1,594,000	9,443,660	5.9245	3.137	3.137	3.142	2.963	3.142	3,033,911	3.1127	4.92%
2014-12-12	0	5.690	5.640	5.690	5.590	5.700	673,000	3,801,120	5.6480	2.989	2.963	2.989	2.937	2.995	1,280,942	2.9674	1.97%
2014-12-11	0	5.580	5.550	5.580	5.520	5.700	991,100	5,545,709	5.5955	2.932	2.916	2.932	2.900	2.995	1,886,392	2.9398	-1.59%
2014-12-10	0	5.670	5.580	5.670	5.310	5.670	1,411,374	7,792,887	5.5215	2.979	2.932	2.979	2.790	2.979	2,686,313	2.9010	5.59%
2014-12-09	0	5.370	5.370	5.400	5.150	5.400	683,000	3,577,490	5.2379	2.821	2.821	2.837	2.706	2.837	1,299,976	2.7520	0.75%
2014-12-08	0	5.330	5.310	5.360	5.270	5.680	1,041,000	5,766,710	5.5396	2.800	2.790	2.816	2.769	2.984	1,981,369	2.9105	-5.50%
2014-12-05	0	5.640	5.640	5.680	5.630	5.780	896,000	5,104,620	5.6971	2.963	2.963	2.984	2.958	3.037	1,705,385	2.9932	-1.05%
2014-12-04	0	5.700	5.580	5.700	5.520	5.770	776,000	4,387,630	5.6542	2.995	2.932	2.995	2.900	3.032	1,476,986	2.9707	-1.38%
2014-12-03	0	5.780	5.700	5.780	5.500	5.840	2,289,800	12,892,076	5.6302	3.037	2.995	3.037	2.890	3.068	4,358,250	2.9581	-1.37%
2014-12-02	0	5.860	5.780	5.860	5.750	6.000	877,000	5,114,670	5.8320	3.079	3.037	3.079	3.021	3.152	1,669,222	3.0641	-2.33%
2014-12-01	0	6.000	5.980	6.000	5.870	6.140	1,665,000	9,977,360	5.9924	3.152	3.142	3.152	3.084	3.226	3,169,048	3.1484	-0.99%
2014-11-28	0	6.060	6.060	6.100	5.910	6.300	1,763,200	10,691,196	6.0635	3.184	3.184	3.205	3.105	3.310	3,355,955	3.1857	-3.35%
2014-11-27	0	6.270	6.260	6.360	6.270	6.490	467,000	2,953,730	6.3249	3.294	3.289	3.342	3.294	3.410	888,856	3.3231	-0.48%
2014-11-26	0	6.300	6.280	6.300	6.280	6.450	503,685	3,205,122	6.3633	3.310	3.299	3.310	3.299	3.389	958,680	3.3433	-2.33%
2014-11-25	0	6.450	6.320	6.500	6.320	6.490	644,000	4,126,460	6.4075	3.389	3.320	3.415	3.320	3.410	1,225,746	3.3665	2.38%
2014-11-24	0	6.300	6.300	6.340	6.300	6.450	917,000	5,828,274	6.3558	3.310	3.310	3.331	3.310	3.389	1,745,355	3.3393	-2.17%
2014-11-21	0	6.440	6.450	6.480	6.400	6.550	406,000	2,620,830	6.4552	3.384	3.389	3.405	3.363	3.441	772,753	3.3916	-1.23%
2014-11-20	0	6.520	6.400	6.520	6.400	6.550	288,000	1,859,760	6.4575	3.426	3.363	3.426	3.363	3.441	548,160	3.3927	-0.15%
2014-11-19	0	6.530	6.470	6.530	6.420	6.540	170,000	1,106,730	6.5102	3.431	3.399	3.431	3.373	3.436	323,566	3.4204	1.56%
2014-11-18	0	6.430	6.400	6.530	6.390	6.530	1,100,000	7,061,120	6.4192	3.378	3.363	3.431	3.357	3.431	2,093,665	3.3726	-1.38%
2014-11-17	0	6.520	6.520	6.570	6.500	6.620	269,000	1,773,850	6.5942	3.426	3.426	3.452	3.415	3.478	511,996	3.4646	0.31%
2014-11-14	0	6.500	6.460	6.500	6.410	6.590	582,000	3,777,330	6.4903	3.415	3.394	3.415	3.368	3.462	1,107,739	3.4099	-1.37%
2014-11-13	0	6.590	6.520	6.590	6.480	6.640	1,357,000	8,930,571	6.5811	3.462	3.426	3.462	3.405	3.489	2,582,822	3.4577	-0.75%
2014-11-12	0	6.640	6.620	6.670	6.600	6.680	369,000	2,445,540	6.6275	3.489	3.478	3.504	3.468	3.510	702,330	3.4820	1.07%
2014-11-11	0	6.570	6.570	6.600	6.570	6.650	436,000	2,876,770	6.5981	3.452	3.452	3.468	3.452	3.494	829,853	3.4666	-0.45%
2014-11-10	0	6.600	6.600	6.610	6.520	6.710	955,000	6,305,610	6.6027	3.468	3.468	3.473	3.426	3.525	1,817,682	3.4690	-0.15%
2014-11-07	0	6.610	6.600	6.610	6.500	6.730	445,000	2,938,470	6.6033	3.473	3.468	3.473	3.415	3.536	846,983	3.4693	0.15%
2014-11-06	0	6.600	6.600	6.640	6.550	6.700	359,000	2,376,250	6.6191	3.468	3.468	3.489	3.441	3.520	683,296	3.4776	-0.60%
2014-11-05	0	6.640	6.650	6.660	6.600	6.730	280,000	1,865,740	6.6634	3.489	3.494	3.499	3.468	3.536	532,933	3.5009	-2.06%
2014-11-04	0	6.780	6.770	6.780	6.720	6.810	552,000	3,738,250	6.7722	3.562	3.557	3.562	3.531	3.578	1,050,639	3.5581	1.80%
2014-11-03	0	6.660	6.650	6.690	6.450	6.720	786,000	5,200,690	6.6167	3.499	3.494	3.515	3.389	3.531	1,496,019	3.4764	-0.89%
2014-10-31	0	6.720	6.720	6.740	6.680	6.750	584,000	3,923,460	6.7183	3.531	3.531	3.541	3.510	3.546	1,111,546	3.5297	-0.15%
2014-10-30	0	6.730	6.690	6.730	6.690	6.790	264,000	1,776,180	6.7280	3.536	3.515	3.536	3.515	3.567	502,480	3.5348	0.15%
2014-10-29	0	6.720	6.720	6.730	6.650	6.860	363,000	2,460,240	6.7775	3.531	3.531	3.536	3.494	3.604	690,910	3.5609	-1.32%
2014-10-28	0	6.810	6.820	6.830	6.700	6.860	473,000	3,220,670	6.8090	3.578	3.583	3.588	3.520	3.604	900,276	3.5774	1.04%
2014-10-27	0	6.740	6.740	6.770	6.720	6.790	165,000	1,116,010	6.7637	3.541	3.541	3.557	3.531	3.567	314,050	3.5536	-0.59%
2014-10-24	0	6.780	6.780	6.800	6.520	6.850	756,000	5,088,110	6.7303	3.562	3.562	3.573	3.426	3.599	1,438,919	3.5361	3.51%
2014-10-23	0	6.550	6.550	6.670	6.510	6.650	642,000	4,228,710	6.5868	3.441	3.441	3.504	3.420	3.494	1,221,939	3.4607	-2.09%
2014-10-22	0	6.690	6.680	6.700	6.660	6.800	318,000	2,132,630	6.7064	3.515	3.510	3.520	3.499	3.573	605,260	3.5235	-0.74%
2014-10-21	0	6.740	6.730	6.740	6.630	6.830	1,058,400	7,107,064	6.7149	3.541	3.536	3.541	3.483	3.588	2,014,487	3.5280	-1.89%
2014-10-20	0	6.870	6.850	6.870	6.790	6.940	472,000	3,234,838	6.8535	3.609	3.599	3.609	3.567	3.646	898,373	3.6008	1.48%
2014-10-17	0	6.770	6.760	6.770	6.700	6.920	702,000	4,752,840	6.7704	3.557	3.552	3.557	3.520	3.636	1,336,139	3.5571	1.35%
2014-10-16	0	6.680	6.670	6.690	6.670	6.820	1,169,000	7,879,860	6.7407	3.510	3.504	3.515	3.504	3.583	2,224,995	3.5415	-1.62%
2014-10-15	0	6.790	6.790	6.800	6.660	6.850	605,000	4,107,630	6.7895	3.567	3.567	3.573	3.499	3.599	1,151,516	3.5672	0.74%
2014-10-14	0	6.740	6.720	6.750	6.680	6.820	198,000	1,334,620	6.7405	3.541	3.531	3.546	3.510	3.583	376,860	3.5414	-0.88%
2014-10-13	0	6.800	6.800	6.840	6.700	6.930	410,000	2,772,130	6.7613	3.573	3.573	3.594	3.520	3.641	780,366	3.5523	-1.73%
2014-10-10	0	6.920	6.920	6.980	6.840	7.130	628,000	4,394,510	6.9976	3.636	3.636	3.667	3.594	3.746	1,195,293	3.6765	-3.89%
2014-10-09	0	7.200	7.160	7.220	7.120	7.300	366,000	2,638,670	7.2095	3.783	3.762	3.793	3.741	3.835	696,620	3.7878	0.00%
2014-10-08	0	7.200	7.180	7.200	6.980	7.260	557,000	3,990,920	7.1650	3.783	3.772	3.783	3.667	3.814	1,060,156	3.7645	0.42%
2014-10-07	0	7.170	7.150	7.190	7.130	7.320	507,000	3,638,020	7.1756	3.767	3.757	3.778	3.746	3.846	964,989	3.7700	-1.51%
2014-10-06	0	7.280	7.270	7.290	6.900	7.370	987,925	7,156,503	7.2440	3.825	3.820	3.830	3.625	3.872	1,880,349	3.8059	4.75%
2014-10-03	0	6.950	6.940	7.000	6.650	7.000	855,000	5,821,970	6.8093	3.651	3.646	3.678	3.494	3.678	1,627,349	3.5776	2.21%
2014-09-30	0	6.800	6.730	6.800	6.420	6.800	2,853,001	18,757,996	6.5748	3.573	3.536	3.573	3.373	3.573	5,430,208	3.4544	0.00%
2014-09-29	0	6.800	6.760	6.810	6.500	6.900	841,000	5,675,460	6.7485	3.573	3.552	3.578	3.415	3.625	1,600,702	3.5456	-2.58%
2014-09-26	0	6.980	6.960	7.000	6.940	7.030	388,000	2,702,880	6.9662	3.667	3.657	3.678	3.646	3.694	738,493	3.6600	-1.69%
2014-09-25	0	7.100	7.090	7.100	6.980	7.150	927,000	6,571,080	7.0885	3.730	3.725	3.730	3.667	3.757	1,764,389	3.7243	2.13%
2014-09-24	0	7.000	6.970	7.000	6.890	7.050	1,184,000	8,285,420	6.9978	3.653	3.637	3.653	3.595	3.679	2,269,088	3.6514	0.86%
2014-09-23	0	6.940	6.940	6.950	6.880	7.010	1,110,000	7,704,830	6.9413	3.621	3.621	3.626	3.590	3.658	2,127,270	3.6219	-0.29%
2014-09-22	0	6.960	6.900	6.950	6.890	7.020	1,522,000	10,586,130	6.9554	3.632	3.600	3.626	3.595	3.663	2,916,852	3.6293	0.14%
2014-09-19	0	6.950	6.930	6.950	6.690	7.050	4,137,000	28,459,200	6.8792	3.626	3.616	3.626	3.491	3.679	7,928,394	3.5895	4.83%
2014-09-18	0	6.630	6.630	6.640	6.450	6.660	4,709,000	30,998,230	6.5828	3.460	3.460	3.465	3.366	3.475	9,024,609	3.4349	3.59%
2014-09-17	0	6.400	6.380	6.410	6.360	6.420	745,000	4,755,200	6.3828	3.339	3.329	3.345	3.319	3.350	1,427,763	3.3305	0.63%
2014-09-16	0	6.360	6.360	6.390	6.300	6.480	404,000	2,569,720	6.3607	3.319	3.319	3.334	3.287	3.381	774,250	3.3190	-2.30%
2014-09-15	0	6.510	6.480	6.510	6.340	6.550	1,012,000	6,543,550	6.4660	3.397	3.381	3.397	3.308	3.418	1,939,457	3.3739	1.40%
2014-09-12	0	6.420	6.410	6.440	6.360	6.500	979,000	6,285,780	6.4206	3.350	3.345	3.360	3.319	3.392	1,876,214	3.3502	0.94%
2014-09-11	0	6.360	6.360	6.390	6.280	6.500	484,000	3,111,120	6.4279	3.319	3.319	3.334	3.277	3.392	927,567	3.3541	-1.55%
2014-09-10	0	6.460	6.460	6.500	6.450	6.530	320,000	2,072,960	6.4780	3.371	3.371	3.392	3.366	3.407	613,267	3.3802	-1.07%
2014-09-08	0	6.530	6.510	6.530	6.400	6.640	1,328,000	8,680,530	6.5365	3.407	3.397	3.407	3.339	3.465	2,545,059	3.4107	2.83%
2014-09-05	0	6.350	6.350	6.400	6.350	6.530	554,000	3,546,110	6.4009	3.313	3.313	3.339	3.313	3.407	1,061,719	3.3400	-2.16%
2014-09-04	0	6.490	6.480	6.490	6.370	6.520	1,270,478	8,205,408	6.4585	3.386	3.381	3.386	3.324	3.402	2,434,820	3.3700	0.15%
2014-09-03	0	6.480	6.480	6.500	6.330	6.570	2,722,000	17,678,320	6.4946	3.381	3.381	3.392	3.303	3.428	5,216,603	3.3889	0.47%
2014-09-02	0	6.450	6.450	6.500	6.250	6.490	3,549,000	22,515,280	6.3441	3.366	3.366	3.392	3.261	3.386	6,801,516	3.3103	1.57%
2014-09-01	0	6.350	6.300	6.340	6.000	6.350	3,093,478	19,209,964	6.2098	3.313	3.287	3.308	3.131	3.313	5,928,526	3.2403	4.44%
2014-08-29	0	6.080	6.080	6.120	5.880	6.110	2,112,000	12,688,973	6.0080	3.173	3.173	3.193	3.068	3.188	4,047,563	3.1350	3.23%
2014-08-28	0	5.890	5.880	5.890	5.830	6.020	3,139,000	18,651,875	5.9420	3.073	3.068	3.073	3.042	3.141	6,015,767	3.1005	-3.76%
2014-08-27	0	6.120	6.100	6.120	6.060	6.160	1,367,000	8,334,545	6.0970	3.193	3.183	3.193	3.162	3.214	2,619,800	3.1814	-0.33%
2014-08-26	0	6.140	6.110	6.130	6.010	6.200	1,289,000	7,940,950	6.1606	3.204	3.188	3.199	3.136	3.235	2,470,317	3.2145	-0.81%
2014-08-25	0	6.190	6.180	6.200	5.980	6.200	3,847,000	23,507,090	6.1105	3.230	3.225	3.235	3.120	3.235	7,372,621	3.1884	2.48%
2014-08-22	0	6.040	6.030	6.070	5.690	6.150	6,127,958	36,521,206	5.9598	3.152	3.146	3.167	2.969	3.209	11,743,985	3.1098	3.60%
2014-08-21	0	5.830	5.810	5.830	5.690	5.840	2,147,000	12,391,100	5.7714	3.042	3.032	3.042	2.969	3.047	4,114,639	3.0115	0.52%
2014-08-20	0	5.800	5.790	5.800	5.640	5.810	2,826,000	16,219,030	5.7392	3.026	3.021	3.026	2.943	3.032	5,415,915	2.9947	0.87%
2014-08-19	0	5.750	5.750	5.780	5.560	5.760	2,601,000	14,610,380	5.6172	3.000	3.000	3.016	2.901	3.006	4,984,712	2.9310	2.68%
2014-08-18	0	5.600	5.590	5.600	5.500	5.600	1,251,000	6,966,060	5.5684	2.922	2.917	2.922	2.870	2.922	2,397,491	2.9056	0.36%
2014-08-15	0	5.580	5.580	5.600	5.520	5.800	2,883,000	16,083,060	5.5786	2.912	2.912	2.922	2.880	3.026	5,525,153	2.9109	-1.06%
2014-08-14	0	5.640	5.610	5.640	5.590	5.730	401,000	2,251,760	5.6154	2.943	2.927	2.943	2.917	2.990	768,500	2.9301	-0.70%
2014-08-13	0	5.680	5.640	5.700	5.630	5.740	1,483,000	8,401,170	5.6650	2.964	2.943	2.974	2.938	2.995	2,842,110	2.9560	-0.18%
2014-08-12	0	5.690	5.690	5.730	5.660	5.780	564,000	3,226,140	5.7201	2.969	2.969	2.990	2.953	3.016	1,080,883	2.9847	-0.87%
2014-08-11	0	5.740	5.700	5.740	5.690	5.820	384,000	2,201,030	5.7318	2.995	2.974	2.995	2.969	3.037	735,921	2.9909	-0.35%
2014-08-08	0	5.760	5.730	5.760	5.710	5.820	436,000	2,515,750	5.7701	3.006	2.990	3.006	2.979	3.037	835,576	3.0108	-0.69%
2014-08-07	0	5.800	5.780	5.800	5.730	5.970	2,257,000	13,116,060	5.8113	3.026	3.016	3.026	2.990	3.115	4,325,450	3.0323	0.17%
2014-08-06	0	5.790	5.790	5.800	5.750	6.790	11,483,482	68,669,440	5.9798	3.021	3.021	3.026	3.000	3.543	22,007,631	3.1203	4.32%
2014-08-05	0	5.550	5.550	5.570	5.500	5.600	628,000	3,485,310	5.5499	2.896	2.896	2.906	2.870	2.922	1,203,537	2.8959	0.91%
2014-08-04	0	5.500	5.500	5.550	5.500	5.530	617,000	3,397,370	5.5063	2.870	2.870	2.896	2.870	2.886	1,182,456	2.8731	0.00%
2014-08-01	0	5.500	5.500	5.600	5.500	5.600	178,000	988,650	5.5542	2.870	2.870	2.922	2.870	2.922	341,130	2.8982	-1.08%
2014-07-31	0	5.560	5.530	5.570	5.520	5.580	66,000	366,210	5.5486	2.901	2.886	2.906	2.880	2.912	126,486	2.8953	-0.18%
2014-07-30	0	5.570	5.570	5.600	5.570	5.630	129,000	723,260	5.6067	2.906	2.906	2.922	2.906	2.938	247,223	2.9255	-1.24%
2014-07-29	0	5.640	5.550	5.640	5.560	5.670	68,000	383,730	5.6431	2.943	2.896	2.943	2.901	2.959	130,319	2.9445	-0.53%
2014-07-28	0	5.670	5.650	5.680	5.650	5.710	474,550	2,702,754	5.6954	2.959	2.948	2.964	2.948	2.979	909,456	2.9718	-1.39%
2014-07-25	0	5.750	5.700	5.750	5.700	5.750	93,000	532,300	5.7237	3.000	2.974	3.000	2.974	3.000	178,231	2.9866	1.23%
2014-07-24	0	5.680	5.660	5.680	5.660	5.700	102,000	580,500	5.6912	2.964	2.953	2.964	2.953	2.974	195,479	2.9696	0.35%
2014-07-23	0	5.660	5.660	5.740	5.600	5.800	470,000	2,707,750	5.7612	2.953	2.953	2.995	2.922	3.026	900,736	3.0062	0.18%
2014-07-22	0	5.650	5.650	5.700	5.500	5.720	280,600	1,569,472	5.5933	2.948	2.948	2.974	2.870	2.985	537,759	2.9185	-2.59%
2014-07-21	0	5.800	5.670	5.800	5.800	5.800	13,000	75,400	5.8000	3.026	2.959	3.026	3.026	3.026	24,914	3.0264	2.11%
2014-07-18	0	5.680	5.600	5.690	5.500	5.790	217,000	1,211,230	5.5817	2.964	2.922	2.969	2.870	3.021	415,872	2.9125	-0.35%
2014-07-17	0	5.700	5.690	5.700	5.690	5.710	50,000	285,120	5.7024	2.974	2.969	2.974	2.969	2.979	95,823	2.9755	-0.18%
2014-07-16	0	5.710	5.680	5.710	5.700	5.790	100,000	571,810	5.7181	2.979	2.964	2.979	2.974	3.021	191,646	2.9837	-0.17%
2014-07-15	0	5.720	5.720	5.780	5.720	5.810	3,000	17,340	5.7800	2.985	2.985	3.016	2.985	3.032	5,749	3.0160	-0.69%
2014-07-14	0	5.760	5.760	5.770	5.760	5.780	28,000	161,770	5.7775	3.006	3.006	3.011	3.006	3.016	53,661	3.0147	-0.52%
2014-07-11	0	5.790	5.750	5.800	5.760	5.820	10,000	57,760	5.7760	3.021	3.000	3.026	3.006	3.037	19,165	3.0139	-0.17%
2014-07-10	0	5.800	5.800	5.830	5.790	5.870	221,000	1,281,690	5.7995	3.026	3.026	3.042	3.021	3.063	423,538	3.0262	0.17%
2014-07-09	0	5.790	5.790	5.800	5.790	5.830	410,000	2,378,370	5.8009	3.021	3.021	3.026	3.021	3.042	785,749	3.0269	-0.17%
2014-07-08	0	5.800	5.800	5.830	5.800	5.870	137,000	794,950	5.8026	3.026	3.026	3.042	3.026	3.063	262,555	3.0277	-0.85%
2014-07-07	0	5.850	5.850	5.900	5.790	5.900	424,000	2,461,130	5.8046	3.053	3.053	3.079	3.021	3.079	812,579	3.0288	-0.85%
2014-07-04	0	5.900	5.870	5.970	5.900	6.000	58,000	344,520	5.9400	3.079	3.063	3.115	3.079	3.131	111,155	3.0995	-0.84%
2014-07-03	0	5.950	5.900	5.950	5.850	5.990	256,000	1,519,460	5.9354	3.105	3.079	3.105	3.053	3.126	490,614	3.0971	1.71%
2014-07-02	0	5.850	5.810	5.850	5.790	5.860	647,600	3,766,060	5.8154	3.053	3.032	3.053	3.021	3.058	1,241,099	3.0345	0.69%
2014-06-30	0	5.810	5.800	5.830	5.780	5.840	547,000	3,173,120	5.8010	3.032	3.026	3.042	3.016	3.047	1,048,303	3.0269	-0.51%
2014-06-27	0	5.840	5.820	5.850	5.780	5.880	507,000	2,949,628	5.8178	3.047	3.037	3.053	3.016	3.068	971,645	3.0357	0.52%
2014-06-26	0	5.810	5.810	5.850	5.660	5.820	555,000	3,209,360	5.7826	3.032	3.032	3.053	2.953	3.037	1,063,635	3.0174	2.65%
2014-06-25	0	5.660	5.660	5.740	5.610	5.650	145,000	818,950	5.6479	2.953	2.953	2.995	2.927	2.948	277,887	2.9471	0.35%
2014-06-24	0	5.640	5.630	5.650	5.620	5.650	162,000	914,550	5.6454	2.943	2.938	2.948	2.932	2.948	310,466	2.9457	0.00%
2014-06-23	0	5.640	5.640	5.670	5.600	5.670	484,000	2,726,010	5.6323	2.943	2.943	2.959	2.922	2.959	927,567	2.9389	0.71%
2014-06-20	0	5.600	5.600	5.620	5.400	5.700	753,200	4,195,308	5.5700	2.922	2.922	2.932	2.818	2.974	1,443,477	2.9064	-2.27%
2014-06-19	0	5.730	5.700	5.800	5.720	5.820	439,000	2,543,962	5.7949	2.990	2.974	3.026	2.985	3.037	841,326	3.0238	-2.05%
2014-06-18	0	5.850	5.800	5.850	5.850	5.900	336,000	1,979,500	5.8914	3.053	3.026	3.053	3.053	3.079	643,930	3.0741	-1.68%
2014-06-17	0	5.950	5.830	5.950	5.830	6.000	52,000	306,090	5.8863	3.105	3.042	3.105	3.042	3.131	99,656	3.0715	-0.17%
2014-06-16	0	5.960	5.890	5.960	5.860	6.010	254,000	1,517,910	5.9760	3.110	3.073	3.110	3.058	3.136	486,781	3.1183	1.36%
2014-06-13	0	5.880	5.790	5.880	-	-	481	2,760	5.7380	3.068	3.021	3.068	-	-	922	2.9941	0.00%
2014-06-12	0	5.880	5.800	5.880	5.750	5.900	95,000	554,150	5.8332	3.068	3.026	3.068	3.000	3.079	182,064	3.0437	1.20%
2014-06-11	0	5.810	5.810	5.830	5.750	5.810	260,000	1,506,350	5.7937	3.032	3.032	3.042	3.000	3.032	498,280	3.0231	-1.53%
2014-06-10	0	5.900	5.850	5.900	5.780	5.900	334,000	1,958,340	5.8633	3.079	3.053	3.079	3.016	3.079	640,098	3.0594	-0.84%
2014-06-09	0	5.950	5.950	5.980	5.950	6.010	16,000	95,660	5.9788	3.105	3.105	3.120	3.105	3.136	30,663	3.1197	-0.83%
2014-06-06	0	6.000	5.950	6.000	5.990	6.080	180,000	1,083,230	6.0179	3.131	3.105	3.131	3.126	3.173	344,963	3.1401	-0.33%
2014-06-05	0	6.020	6.000	6.020	6.000	6.020	86,000	516,830	6.0097	3.141	3.131	3.141	3.131	3.141	164,816	3.1358	-0.33%
2014-06-04	0	6.040	6.040	6.060	6.000	6.100	65,000	392,710	6.0417	3.152	3.152	3.162	3.131	3.183	124,570	3.1525	-0.98%
2014-06-03	0	6.100	6.090	6.100	6.030	6.110	611,000	3,727,170	6.1001	3.183	3.178	3.183	3.146	3.188	1,170,957	3.1830	-0.65%
2014-05-30	0	6.140	6.020	6.180	5.980	6.170	1,447,000	8,845,850	6.1132	3.204	3.141	3.225	3.120	3.219	2,773,117	3.1899	2.33%
2014-05-29	0	6.000	6.000	6.040	6.000	6.040	111,000	666,810	6.0073	3.131	3.131	3.152	3.131	3.152	212,727	3.1346	-0.17%
2014-05-28	0	6.010	6.010	6.080	6.000	6.180	131,000	795,490	6.0724	3.136	3.136	3.173	3.131	3.225	251,056	3.1686	-2.75%
2014-05-27	0	6.180	6.130	6.190	6.110	6.200	38,000	234,450	6.1697	3.225	3.199	3.230	3.188	3.235	72,825	3.2193	0.32%
2014-05-26	0	6.160	6.120	6.160	6.050	6.160	1,136,000	6,933,100	6.1031	3.214	3.193	3.214	3.157	3.214	2,177,098	3.1846	1.65%
2014-05-23	0	6.060	6.050	6.080	6.010	6.100	329,000	1,991,030	6.0518	3.162	3.157	3.173	3.136	3.183	630,515	3.1578	0.00%
2014-05-22	0	6.060	6.050	6.080	5.980	6.100	107,000	644,750	6.0257	3.162	3.157	3.173	3.120	3.183	205,061	3.1442	1.17%
2014-05-21	0	5.990	5.900	5.990	5.880	6.000	126,000	754,320	5.9867	3.126	3.079	3.126	3.068	3.131	241,474	3.1238	-0.17%
2014-05-20	0	6.000	5.990	6.000	5.890	6.010	375,000	2,245,330	5.9875	3.131	3.126	3.131	3.073	3.136	718,672	3.1243	1.01%
2014-05-19	0	5.940	5.940	5.950	5.900	5.980	175,000	1,036,740	5.9242	3.099	3.099	3.105	3.079	3.120	335,380	3.0912	0.85%
2014-05-16	0	5.890	5.870	5.890	5.820	5.980	129,000	761,850	5.9058	3.073	3.063	3.073	3.037	3.120	247,223	3.0816	0.17%
2014-05-15	0	5.880	5.850	5.900	5.750	5.930	255,481	1,498,547	5.8656	3.068	3.053	3.079	3.000	3.094	489,619	3.0606	0.86%
2014-05-14	0	5.830	5.780	5.830	5.660	5.850	134,000	774,770	5.7819	3.042	3.016	3.042	2.953	3.053	256,806	3.0170	3.55%
2014-05-13	0	5.630	5.630	5.700	5.620	5.840	199,000	1,142,290	5.7402	2.938	2.938	2.974	2.932	3.047	381,375	2.9952	-1.23%
2014-05-12	0	5.700	5.660	5.770	5.700	5.870	146,000	840,150	5.7545	2.974	2.953	3.011	2.974	3.063	279,803	3.0026	0.71%
2014-05-09	0	5.660	5.630	5.670	5.610	5.900	646,000	3,684,470	5.7035	2.953	2.938	2.959	2.927	3.079	1,238,033	2.9761	-2.58%
2014-05-08	0	5.810	5.770	5.810	5.650	5.810	431,000	2,479,710	5.7534	3.032	3.011	3.032	2.948	3.032	825,994	3.0021	-0.68%
2014-05-07	0	5.850	5.820	5.850	5.650	5.910	2,299,000	13,388,930	5.8238	3.053	3.037	3.053	2.948	3.084	4,405,941	3.0388	1.56%
2014-05-05	0	5.760	5.760	5.800	5.750	6.040	795,000	4,697,150	5.9084	3.006	3.006	3.026	3.000	3.152	1,523,586	3.0830	0.17%
2014-05-02	0	5.750	5.750	5.780	5.630	5.850	504,000	2,900,040	5.7540	3.000	3.000	3.016	2.938	3.053	965,896	3.0024	2.68%
2014-04-30	0	5.600	5.600	5.610	5.440	5.610	795,000	4,421,620	5.5618	2.922	2.922	2.927	2.839	2.927	1,523,586	2.9021	1.63%
2014-04-29	0	5.510	5.500	5.510	5.310	5.700	3,395,000	18,546,090	5.4628	2.875	2.870	2.875	2.771	2.974	6,506,381	2.8504	-3.67%
2014-04-28	0	5.720	5.710	5.760	5.610	5.800	203,000	1,160,420	5.7164	2.985	2.979	3.006	2.927	3.026	389,041	2.9828	-1.38%
2014-04-25	0	5.800	5.770	5.830	5.770	5.990	343,000	2,012,310	5.8668	3.026	3.011	3.042	3.011	3.126	657,346	3.0613	-3.17%
2014-04-24	0	5.990	5.980	6.000	5.970	6.060	390,000	2,340,970	6.0025	3.126	3.120	3.131	3.115	3.162	747,419	3.1321	-2.12%
2014-04-23	0	6.120	6.120	6.150	6.000	6.150	1,362,000	8,263,150	6.0669	3.193	3.193	3.209	3.131	3.209	2,610,218	3.1657	0.99%
2014-04-22	0	6.060	6.060	6.100	5.850	6.370	3,069,000	18,700,930	6.0935	3.162	3.162	3.183	3.053	3.324	5,881,615	3.1796	2.71%
2014-04-17	0	5.900	5.850	5.900	5.860	6.000	48,000	282,910	5.8940	3.079	3.053	3.079	3.058	3.131	91,990	3.0754	0.51%
2014-04-16	0	5.870	5.840	5.870	5.810	5.980	130,000	766,410	5.8955	3.063	3.047	3.063	3.032	3.120	249,140	3.0762	-0.51%
2014-04-15	0	5.900	5.860	5.900	5.800	5.910	325,900	1,920,972	5.8944	3.079	3.058	3.079	3.026	3.084	624,574	3.0757	0.00%
2014-04-14	0	5.900	5.900	5.920	5.900	6.050	526,000	3,143,840	5.9769	3.079	3.079	3.089	3.079	3.157	1,008,058	3.1187	-1.67%
2014-04-11	0	6.000	5.960	6.000	5.930	6.130	327,000	1,968,790	6.0208	3.131	3.110	3.131	3.094	3.199	626,682	3.1416	-0.99%
2014-04-10	0	6.060	6.060	6.100	5.870	6.230	1,600,000	9,678,560	6.0491	3.162	3.162	3.183	3.063	3.251	3,066,336	3.1564	2.36%
2014-04-09	0	5.920	5.890	5.940	5.800	5.980	708,000	4,186,240	5.9128	3.089	3.073	3.099	3.026	3.120	1,356,854	3.0853	1.89%
2014-04-08	0	5.810	5.830	5.850	5.720	5.970	728,000	4,253,060	5.8421	3.032	3.042	3.053	2.985	3.115	1,395,183	3.0484	0.87%
2014-04-07	0	5.760	5.750	5.790	5.700	6.070	1,632,000	9,453,370	5.7925	3.006	3.000	3.021	2.974	3.167	3,127,662	3.0225	-5.11%
2014-04-04	0	6.070	6.060	6.100	6.060	6.320	1,620,000	10,038,940	6.1969	3.167	3.162	3.183	3.162	3.298	3,104,665	3.2335	0.17%
2014-04-03	0	6.060	6.060	6.080	6.000	6.280	1,678,000	10,175,720	6.0642	3.162	3.162	3.173	3.131	3.277	3,215,819	3.1643	-2.26%
2014-04-02	0	6.200	6.140	6.250	6.140	6.450	969,000	6,065,700	6.2598	3.235	3.204	3.261	3.204	3.366	1,857,050	3.2663	-1.43%
2014-04-01	0	6.290	6.250	6.290	5.920	6.330	803,000	4,936,820	6.1480	3.282	3.261	3.282	3.089	3.303	1,538,917	3.2080	4.83%
2014-03-31	0	6.000	6.070	6.080	5.580	6.280	4,357,000	25,867,850	5.9371	3.131	3.167	3.173	2.912	3.277	8,350,015	3.0979	2.56%
2014-03-28	0	5.850	5.800	5.850	5.690	6.040	3,602,000	20,977,650	5.8239	3.053	3.026	3.053	2.969	3.152	6,903,088	3.0389	-2.17%
2014-03-27	0	5.980	5.970	6.000	5.970	6.400	3,803,000	23,211,355	6.1034	3.120	3.115	3.131	3.115	3.339	7,288,296	3.1847	-6.56%
2014-03-26	0	6.400	6.390	6.400	6.280	6.470	831,115	5,313,895	6.3937	3.339	3.334	3.339	3.277	3.376	1,592,798	3.3362	-0.78%
2014-03-25	0	6.450	6.430	6.460	6.380	6.640	429,000	2,775,840	6.4705	3.366	3.355	3.371	3.329	3.465	822,161	3.3763	-2.86%
2014-03-24	0	6.640	6.610	6.640	6.300	6.780	3,211,000	21,273,140	6.6251	3.465	3.449	3.465	3.287	3.538	6,153,752	3.4569	3.11%
2014-03-21	0	6.440	6.400	6.440	6.360	6.530	503,000	3,235,470	6.4323	3.360	3.339	3.360	3.319	3.407	963,979	3.3564	-2.42%
2014-03-20	0	6.600	6.540	6.600	6.430	6.660	538,000	3,540,370	6.5806	3.444	3.413	3.444	3.355	3.475	1,031,055	3.4337	-0.75%
2014-03-19	0	6.650	6.650	6.660	6.550	6.710	1,143,000	7,583,420	6.6347	3.470	3.470	3.475	3.418	3.501	2,190,514	3.4619	2.15%
2014-03-18	0	6.510	6.510	6.560	6.250	6.540	840,000	5,391,450	6.4184	3.397	3.397	3.423	3.261	3.413	1,609,826	3.3491	3.01%
2014-03-17	0	6.320	6.300	6.320	6.210	6.390	845,000	5,320,240	6.2961	3.298	3.287	3.298	3.240	3.334	1,619,408	3.2853	1.12%
2014-03-14	0	6.250	6.220	6.250	5.900	6.450	2,608,000	16,116,980	6.1798	3.261	3.246	3.261	3.079	3.366	4,998,127	3.2246	-0.95%
2014-03-13	0	6.310	6.310	6.380	6.300	6.600	564,000	3,622,260	6.4224	3.293	3.293	3.329	3.287	3.444	1,080,883	3.3512	-3.81%
2014-03-12	0	6.560	6.560	6.590	6.500	6.760	2,919,000	19,221,718	6.5850	3.423	3.423	3.439	3.392	3.527	5,594,146	3.4360	-1.50%
2014-03-11	0	6.660	6.630	6.670	6.600	6.780	1,549,000	10,341,180	6.6760	3.475	3.460	3.480	3.444	3.538	2,968,596	3.4835	-1.04%
2014-03-10	0	6.730	6.690	6.730	6.510	6.740	1,689,000	11,261,850	6.6678	3.512	3.491	3.512	3.397	3.517	3,236,901	3.4792	-0.15%
2014-03-07	0	6.740	6.730	6.750	6.700	6.850	1,728,000	11,642,200	6.7374	3.517	3.512	3.522	3.496	3.574	3,311,642	3.5155	-0.44%
2014-03-06	0	6.770	6.730	6.770	6.650	6.800	1,289,000	8,698,690	6.7484	3.533	3.512	3.533	3.470	3.548	2,470,317	3.5213	-0.29%
2014-03-05	0	6.790	6.770	6.800	6.660	6.850	3,416,000	23,178,170	6.7852	3.543	3.533	3.548	3.475	3.574	6,546,627	3.5405	1.95%
2014-03-04	0	6.660	6.640	6.660	6.300	6.680	6,438,000	42,249,520	6.5625	3.475	3.465	3.475	3.287	3.486	12,338,168	3.4243	4.88%
2014-03-03	0	6.350	6.350	6.360	6.100	6.390	1,278,000	8,064,950	6.3106	3.313	3.313	3.319	3.183	3.334	2,449,236	3.2928	0.00%
2014-02-28	0	6.350	6.310	6.330	6.300	6.400	1,394,800	8,834,252	6.3337	3.313	3.293	3.303	3.287	3.339	2,673,078	3.3049	0.00%
2014-02-27	0	6.350	6.340	6.350	6.200	6.440	1,303,000	8,293,440	6.3649	3.313	3.308	3.313	3.235	3.360	2,497,147	3.3212	0.47%
2014-02-26	0	6.320	6.280	6.320	6.140	6.330	1,332,000	8,261,250	6.2021	3.298	3.277	3.298	3.204	3.303	2,552,724	3.2362	2.93%
2014-02-25	0	6.140	6.130	6.160	6.080	6.490	1,539,000	9,694,970	6.2995	3.204	3.199	3.214	3.173	3.386	2,949,432	3.2871	-3.61%
2014-02-24	0	6.370	6.310	6.370	6.270	6.630	1,075,000	6,821,180	6.3453	3.324	3.293	3.324	3.272	3.460	2,060,194	3.3109	-0.93%
2014-02-21	0	6.430	6.420	6.430	6.330	6.600	1,437,000	9,315,390	6.4825	3.355	3.350	3.355	3.303	3.444	2,753,953	3.3826	-0.46%
2014-02-20	0	6.460	6.450	6.460	6.300	6.490	1,404,000	9,022,490	6.4263	3.371	3.366	3.371	3.287	3.386	2,690,710	3.3532	0.16%
2014-02-19	0	6.450	6.430	6.440	6.150	6.500	9,275,000	59,562,240	6.4218	3.366	3.355	3.360	3.209	3.392	17,775,164	3.3509	4.03%
2014-02-18	0	6.200	6.200	6.220	6.050	6.240	1,628,000	9,996,680	6.1405	3.235	3.235	3.246	3.157	3.256	3,119,996	3.2041	-0.64%
2014-02-17	0	6.240	6.240	6.250	5.800	6.250	4,069,000	24,840,140	6.1047	3.256	3.256	3.261	3.026	3.261	7,798,075	3.1854	5.94%
2014-02-14	0	5.890	5.880	5.900	5.810	5.940	914,000	5,378,080	5.8841	3.073	3.068	3.079	3.032	3.099	1,751,644	3.0703	1.38%
2014-02-13	0	5.810	5.810	5.900	5.770	5.950	985,000	5,779,160	5.8672	3.032	3.032	3.079	3.011	3.105	1,887,713	3.0615	-1.36%
2014-02-12	0	5.890	5.860	5.890	5.770	5.900	1,160,000	6,767,050	5.8337	3.073	3.058	3.073	3.011	3.079	2,223,093	3.0440	-0.34%
2014-02-11	0	5.910	5.910	5.950	5.810	5.980	727,000	4,296,370	5.9097	3.084	3.084	3.105	3.032	3.120	1,393,266	3.0837	0.17%
2014-02-10	0	5.900	5.880	5.920	5.890	6.180	3,810,000	22,971,890	6.0294	3.079	3.068	3.089	3.073	3.225	7,301,712	3.1461	-1.50%
2014-02-07	0	5.990	5.980	6.000	5.630	6.140	4,947,000	29,492,660	5.9617	3.126	3.120	3.131	2.938	3.204	9,480,726	3.1108	6.58%
2014-02-06	0	5.620	5.610	5.640	5.560	5.700	784,000	4,386,150	5.5946	2.932	2.927	2.943	2.901	2.974	1,502,504	2.9192	-0.71%
2014-02-05	0	5.660	5.630	5.660	5.600	5.800	1,241,900	7,046,280	5.6738	2.953	2.938	2.953	2.922	3.026	2,380,051	2.9606	1.07%
2014-02-04	0	5.600	5.560	5.600	5.390	5.650	1,716,000	9,570,060	5.5770	2.922	2.901	2.922	2.812	2.948	3,288,645	2.9100	0.18%
2014-01-30	0	5.590	5.590	5.650	5.450	5.670	1,167,000	6,528,970	5.5947	2.917	2.917	2.948	2.844	2.959	2,236,509	2.9193	0.90%
2014-01-29	0	5.540	5.540	5.550	5.460	5.600	1,176,000	6,531,050	5.5536	2.891	2.891	2.896	2.849	2.922	2,253,757	2.8979	1.65%
2014-01-28	0	5.450	5.460	5.480	5.300	5.600	3,393,000	18,487,300	5.4487	2.844	2.849	2.859	2.766	2.922	6,502,548	2.8431	2.64%
2014-01-27	0	5.310	5.300	5.350	5.200	5.520	10,434,000	55,748,568	5.3430	2.771	2.766	2.792	2.713	2.880	19,996,341	2.7879	-6.68%
2014-01-24	0	5.690	5.660	5.700	5.540	6.030	2,152,000	12,513,100	5.8146	2.969	2.953	2.974	2.891	3.146	4,124,221	3.0341	-5.79%
2014-01-23	0	6.040	6.040	6.050	5.850	6.080	3,500,000	20,939,170	5.9826	3.152	3.152	3.157	3.053	3.173	6,707,609	3.1217	1.34%
2014-01-22	0	5.960	5.950	5.970	5.620	6.060	4,385,000	25,978,820	5.9245	3.110	3.105	3.115	2.932	3.162	8,403,676	3.0914	4.75%
2014-01-21	0	5.690	5.680	5.690	5.600	5.800	1,760,000	9,989,910	5.6761	2.969	2.964	2.969	2.922	3.026	3,372,969	2.9618	-1.39%
2014-01-20	0	5.770	5.760	5.770	5.570	5.820	1,681,000	9,561,890	5.6882	3.011	3.006	3.011	2.906	3.037	3,221,569	2.9681	2.30%
2014-01-17	0	5.640	5.620	5.640	5.500	5.850	2,260,000	12,863,240	5.6917	2.943	2.932	2.943	2.870	3.053	4,331,199	2.9699	0.71%
2014-01-16	0	5.600	5.590	5.620	5.550	5.890	4,812,000	27,448,270	5.7041	2.922	2.917	2.932	2.896	3.073	9,222,004	2.9764	-3.95%
2014-01-15	0	5.830	5.830	5.880	5.740	6.060	2,608,000	15,278,490	5.8583	3.042	3.042	3.068	2.995	3.162	4,998,127	3.0568	-1.85%
2014-01-14	0	5.940	5.920	5.940	5.780	6.160	6,119,000	36,652,420	5.9899	3.099	3.089	3.099	3.016	3.214	11,726,817	3.1255	1.02%
2014-01-13	0	5.880	5.860	5.880	5.700	6.080	3,688,000	21,742,790	5.8956	3.068	3.058	3.068	2.974	3.173	7,067,904	3.0763	1.38%
2014-01-10	0	5.800	5.780	5.800	5.760	6.350	7,611,000	45,895,050	6.0301	3.026	3.016	3.026	3.006	3.313	14,586,175	3.1465	-4.76%
2014-01-09	0	6.090	6.090	6.130	6.000	6.310	6,291,000	38,719,060	6.1547	3.178	3.178	3.199	3.131	3.293	12,056,448	3.2115	-3.33%
2014-01-08	0	6.300	6.290	6.310	5.750	6.380	13,029,000	80,955,470	6.2135	3.287	3.282	3.293	3.000	3.329	24,969,554	3.2422	8.06%
2014-01-07	0	5.830	5.800	5.820	5.700	6.180	8,454,000	49,494,930	5.8546	3.042	3.026	3.037	2.974	3.225	16,201,751	3.0549	-5.66%
2014-01-06	0	6.180	6.150	6.200	5.350	6.330	24,817,000	147,447,145	5.9414	3.225	3.209	3.235	2.792	3.303	47,560,782	3.1002	4.92%
2014-01-03	1	-	-	-	-	-	0	0	-	3.073	-	-	-	-	0	-	0.00%
2014-01-02	0	5.890	5.880	5.900	4.820	5.900	33,788,000	181,086,360	5.3595	3.073	3.068	3.079	2.515	3.079	64,753,342	2.7966	21.69%
2013-12-31	0	4.840	4.830	4.850	4.760	4.920	2,949,000	14,287,060	4.8447	2.525	2.520	2.531	2.484	2.567	5,651,640	2.5279	0.83%
2013-12-30	0	4.800	4.800	4.820	4.720	4.920	10,340,000	49,703,860	4.8069	2.505	2.505	2.515	2.463	2.567	19,816,194	2.5082	-0.62%
2013-12-27	0	4.830	4.800	4.830	4.720	4.920	11,910,000	57,254,960	4.8073	2.520	2.505	2.520	2.463	2.567	22,825,036	2.5084	1.90%
2013-12-24	0	4.740	4.730	4.740	4.520	4.830	5,092,000	24,198,800	4.7523	2.473	2.468	2.473	2.359	2.520	9,758,613	2.4797	3.72%
2013-12-23	0	4.570	4.520	4.580	4.360	4.720	13,106,000	59,503,230	4.5402	2.385	2.359	2.390	2.275	2.463	25,117,122	2.3690	-3.18%
2013-12-20	0	4.720	4.710	4.770	4.650	5.000	17,926,000	85,762,135	4.7842	2.463	2.458	2.489	2.426	2.609	34,354,458	2.4964	-3.67%
2013-12-19	0	4.900	4.900	4.920	4.550	5.160	189,773,000	931,136,572	4.9066	2.557	2.557	2.567	2.374	2.692	363,692,318	2.5602