Prices and Webb-site Total Returns

China Lilang Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01234	2009-09-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-06	3.630	3.630	3.650	3.630	3.770	381,000	1,395,710	3.6633	3.630	3.630	3.650	3.630	3.770	381,000	3.6633	-1.09%
2026-05-05	3.830	3.830	3.850	3.820	3.860	613,000	2,356,970	3.8450	3.670	3.670	3.689	3.660	3.699	639,725	3.6843	-0.78%
2026-05-04	3.860	3.840	3.860	3.820	3.860	259,500	999,750	3.8526	3.699	3.680	3.699	3.660	3.699	270,813	3.6917	0.78%
2026-04-30	3.830	3.810	3.830	3.800	3.850	496,000	1,894,030	3.8186	3.670	3.651	3.670	3.641	3.689	517,624	3.6591	-0.52%
2026-04-29	3.850	3.820	3.850	3.810	3.890	129,000	494,630	3.8343	3.689	3.660	3.689	3.651	3.727	134,624	3.6742	1.05%
2026-04-28	3.810	3.800	3.840	3.810	3.900	575,000	2,220,920	3.8625	3.651	3.641	3.680	3.651	3.737	600,068	3.7011	-1.04%
2026-04-27	3.850	3.830	3.850	3.780	3.880	791,000	3,044,660	3.8491	3.689	3.670	3.689	3.622	3.718	825,485	3.6883	0.79%
2026-04-24	3.820	3.800	3.820	3.710	3.830	836,131	3,162,191	3.7819	3.660	3.641	3.660	3.555	3.670	872,584	3.6239	1.87%
2026-04-23	3.750	3.750	3.800	3.750	3.830	328,309	1,242,197	3.7836	3.593	3.593	3.641	3.593	3.670	342,622	3.6256	-0.79%
2026-04-22	3.780	3.760	3.780	3.730	3.790	477,000	1,790,900	3.7545	3.622	3.603	3.622	3.574	3.632	497,796	3.5977	0.53%
2026-04-21	3.760	3.760	3.770	3.760	3.800	320,000	1,211,534	3.7860	3.603	3.603	3.613	3.603	3.641	333,951	3.6279	-1.31%
2026-04-20	3.810	3.790	3.810	3.790	3.830	202,000	769,680	3.8103	3.651	3.632	3.651	3.632	3.670	210,807	3.6511	0.26%
2026-04-17	3.800	3.770	3.800	3.760	3.860	370,000	1,401,190	3.7870	3.641	3.613	3.641	3.603	3.699	386,131	3.6288	-1.55%
2026-04-16	3.860	3.820	3.860	3.780	3.860	323,000	1,232,705	3.8164	3.699	3.660	3.699	3.622	3.699	337,082	3.6570	0.78%
2026-04-15	3.830	3.800	3.830	3.790	3.910	586,000	2,250,910	3.8411	3.670	3.641	3.670	3.632	3.747	611,548	3.6807	-0.52%
2026-04-14	3.850	3.820	3.850	3.800	3.950	484,000	1,880,510	3.8854	3.689	3.660	3.689	3.641	3.785	505,101	3.7230	-1.28%
2026-04-13	3.900	3.880	3.900	3.810	3.970	1,000,000	3,917,710	3.9177	3.737	3.718	3.737	3.651	3.804	1,043,597	3.7540	1.56%
2026-04-10	3.840	3.840	3.860	3.830	3.860	256,000	986,345	3.8529	3.680	3.680	3.699	3.670	3.699	267,161	3.6920	-0.52%
2026-04-09	3.860	3.830	3.860	3.810	3.860	799,000	3,069,090	3.8412	3.699	3.670	3.699	3.651	3.699	833,834	3.6807	1.31%
2026-04-08	3.810	3.780	3.820	3.750	3.840	934,000	3,547,975	3.7987	3.651	3.622	3.660	3.593	3.680	974,719	3.6400	1.60%
2026-04-02	3.750	3.720	3.750	3.700	3.770	534,000	1,986,680	3.7204	3.593	3.565	3.593	3.545	3.613	557,281	3.5650	-0.79%
2026-04-01	3.780	3.750	3.780	3.760	3.800	250,000	945,340	3.7814	3.622	3.593	3.622	3.603	3.641	260,899	3.6234	0.00%
2026-03-31	3.780	3.750	3.780	3.750	3.780	208,000	783,780	3.7682	3.622	3.593	3.622	3.593	3.622	217,068	3.6108	-0.26%
2026-03-30	3.790	3.760	3.790	3.690	3.790	887,000	3,320,950	3.7440	3.632	3.603	3.632	3.536	3.632	925,670	3.5876	0.53%
2026-03-27	3.770	3.750	3.770	3.740	3.780	2,252,000	8,039,714	3.5700	3.613	3.593	3.613	3.584	3.622	2,350,180	3.4209	0.80%
2026-03-26	3.740	3.710	3.740	3.690	3.770	330,000	1,227,885	3.7209	3.584	3.555	3.584	3.536	3.613	344,387	3.5654	-1.58%
2026-03-25	3.800	3.760	3.800	3.730	3.800	767,000	2,893,080	3.7719	3.641	3.603	3.641	3.574	3.641	800,439	3.6144	2.43%
2026-03-24	3.710	3.710	3.730	3.640	3.730	1,111,000	4,113,290	3.7023	3.555	3.555	3.574	3.488	3.574	1,159,436	3.5477	1.64%
2026-03-23	3.650	3.620	3.650	3.590	3.750	881,000	3,213,800	3.6479	3.498	3.469	3.498	3.440	3.593	919,409	3.4955	-2.93%
2026-03-20	3.760	3.730	3.760	3.730	3.770	902,132	3,386,057	3.7534	3.603	3.574	3.603	3.574	3.613	941,462	3.5966	0.27%
2026-03-19	3.750	3.700	3.750	3.690	3.750	718,000	2,679,960	3.7325	3.593	3.545	3.593	3.536	3.593	749,302	3.5766	0.00%
2026-03-18	3.750	3.720	3.750	3.700	3.760	1,322,000	4,940,950	3.7375	3.593	3.565	3.593	3.545	3.603	1,379,635	3.5813	0.81%
2026-03-17	3.720	3.720	3.730	3.660	3.800	2,783,000	10,393,410	3.7346	3.565	3.565	3.574	3.507	3.641	2,904,330	3.5786	3.33%
2026-03-16	3.600	3.600	3.610	3.300	3.710	3,401,000	12,229,880	3.5960	3.450	3.450	3.459	3.162	3.555	3,549,272	3.4457	8.76%
2026-03-13	3.310	3.310	3.340	3.310	3.360	137,000	454,490	3.3174	3.172	3.172	3.200	3.172	3.220	142,973	3.1789	0.30%
2026-03-12	3.300	3.300	3.340	3.300	3.360	157,000	522,250	3.3264	3.162	3.162	3.200	3.162	3.220	163,845	3.1875	-1.79%
2026-03-11	3.360	3.330	3.360	3.330	3.360	149,000	497,730	3.3405	3.220	3.191	3.220	3.191	3.220	155,496	3.2009	1.82%
2026-03-10	3.300	3.300	3.340	3.280	3.380	472,000	1,573,880	3.3345	3.162	3.162	3.200	3.143	3.239	492,578	3.1952	0.92%
2026-03-09	3.270	3.270	3.330	3.250	3.320	116,000	378,970	3.2670	3.133	3.133	3.191	3.114	3.181	121,057	3.1305	-0.30%
2026-03-06	3.280	3.280	3.300	3.260	3.320	329,059	1,083,426	3.2925	3.143	3.143	3.162	3.124	3.181	343,405	3.1550	0.31%
2026-03-05	3.270	3.260	3.270	3.260	3.300	94,000	308,190	3.2786	3.133	3.124	3.133	3.124	3.162	98,098	3.1417	0.93%
2026-03-04	3.240	3.240	3.250	3.230	3.280	204,000	665,320	3.2614	3.105	3.105	3.114	3.095	3.143	212,894	3.1251	-1.22%
2026-03-03	3.280	3.280	3.330	3.280	3.330	637,000	2,104,030	3.3030	3.143	3.143	3.191	3.143	3.191	664,771	3.1650	-1.20%
2026-03-02	3.320	3.320	3.330	3.310	3.390	428,000	1,429,860	3.3408	3.181	3.181	3.191	3.172	3.248	446,659	3.2012	-0.30%
2026-02-27	3.330	3.330	3.350	3.330	3.380	200,000	667,980	3.3399	3.191	3.191	3.210	3.191	3.239	208,719	3.2004	-0.30%
2026-02-26	3.340	3.340	3.350	3.340	3.400	278,000	936,284	3.3679	3.200	3.200	3.210	3.200	3.258	290,120	3.2272	-2.05%
2026-02-25	3.410	3.350	3.420	3.350	3.410	138,058	464,217	3.3625	3.268	3.210	3.277	3.210	3.268	144,077	3.2220	0.59%
2026-02-24	3.390	3.360	3.390	3.350	3.390	116,000	392,480	3.3834	3.248	3.220	3.248	3.210	3.248	121,057	3.2421	0.00%
2026-02-23	3.390	3.380	3.400	3.350	3.400	100,000	337,270	3.3727	3.248	3.239	3.258	3.210	3.258	104,360	3.2318	1.19%
2026-02-20	3.350	3.350	3.390	3.330	3.390	75,000	251,760	3.3568	3.210	3.210	3.248	3.191	3.248	78,270	3.2166	-1.18%
2026-02-16	3.390	3.350	3.390	3.330	3.400	38,000	128,290	3.3761	3.248	3.210	3.248	3.191	3.258	39,657	3.2350	1.19%
2026-02-13	3.350	3.350	3.390	3.340	3.390	145,000	487,821	3.3643	3.210	3.210	3.248	3.200	3.248	151,322	3.2237	-1.18%
2026-02-12	3.390	3.350	3.420	3.360	3.400	78,000	263,500	3.3782	3.248	3.210	3.277	3.220	3.258	81,401	3.2371	0.30%
2026-02-11	3.380	3.360	3.380	3.340	3.390	113,000	380,120	3.3639	3.239	3.220	3.239	3.200	3.248	117,926	3.2234	1.81%
2026-02-10	3.320	3.320	3.350	3.320	3.350	256,000	854,350	3.3373	3.181	3.181	3.210	3.181	3.210	267,161	3.1979	0.00%
2026-02-09	3.320	3.320	3.330	3.320	3.350	585,000	1,954,420	3.3409	3.181	3.181	3.191	3.181	3.210	610,504	3.2013	0.00%
2026-02-06	3.320	3.320	3.350	3.300	3.340	97,059	322,957	3.3274	3.181	3.181	3.210	3.162	3.200	101,290	3.1884	-0.30%
2026-02-05	3.330	3.330	3.340	3.300	3.350	129,000	428,610	3.3226	3.191	3.191	3.200	3.162	3.210	134,624	3.1838	0.30%
2026-02-04	3.320	3.320	3.330	3.310	3.340	269,000	894,300	3.3245	3.181	3.181	3.191	3.172	3.200	280,728	3.1857	0.00%
2026-02-03	3.320	3.310	3.350	3.280	3.350	443,000	1,465,002	3.3070	3.181	3.172	3.210	3.143	3.210	462,313	3.1689	-1.48%
2026-02-02	3.370	3.370	3.450	3.300	3.370	484,000	1,609,230	3.3249	3.229	3.229	3.306	3.162	3.229	505,101	3.1860	0.60%
2026-01-30	3.350	3.340	3.350	3.330	3.480	492,000	1,650,040	3.3537	3.210	3.200	3.210	3.191	3.335	513,450	3.2136	-0.30%
2026-01-29	3.360	3.360	3.370	3.320	3.370	342,000	1,144,730	3.3472	3.220	3.220	3.229	3.181	3.229	356,910	3.2073	0.30%
2026-01-28	3.350	3.340	3.350	3.320	3.360	203,000	678,460	3.3422	3.210	3.200	3.210	3.181	3.220	211,850	3.2025	0.90%
2026-01-27	3.320	3.320	3.360	3.310	3.340	187,600	624,622	3.3295	3.181	3.181	3.220	3.172	3.200	195,779	3.1904	0.30%
2026-01-26	3.310	3.310	3.320	3.300	3.330	299,000	991,420	3.3158	3.172	3.172	3.181	3.162	3.191	312,035	3.1773	0.00%
2026-01-23	3.310	3.310	3.320	3.310	3.330	152,000	504,550	3.3194	3.172	3.172	3.181	3.172	3.191	158,627	3.1807	-0.30%
2026-01-22	3.320	3.320	3.330	3.320	3.360	187,059	623,017	3.3306	3.181	3.181	3.191	3.181	3.220	195,214	3.1915	-0.30%
2026-01-21	3.330	3.320	3.360	3.300	3.340	242,000	801,730	3.3129	3.191	3.181	3.220	3.162	3.200	252,550	3.1745	0.60%
2026-01-20	3.310	3.310	3.320	3.310	3.340	171,000	567,790	3.3204	3.172	3.172	3.181	3.172	3.200	178,455	3.1817	-0.90%
2026-01-19	3.340	3.330	3.340	3.330	3.370	367,000	1,229,940	3.3513	3.200	3.191	3.200	3.191	3.229	383,000	3.2113	-0.30%
2026-01-16	3.350	3.310	3.350	3.300	3.350	712,000	2,365,920	3.3229	3.210	3.172	3.210	3.162	3.210	743,041	3.1841	0.30%
2026-01-15	3.340	3.340	3.350	3.310	3.350	478,000	1,591,220	3.3289	3.200	3.200	3.210	3.172	3.210	498,839	3.1898	-0.30%
2026-01-14	3.350	3.350	3.370	3.350	3.400	730,000	2,467,670	3.3804	3.210	3.210	3.229	3.210	3.258	761,826	3.2392	-0.89%
2026-01-13	3.380	3.370	3.380	3.350	3.390	278,000	941,540	3.3868	3.239	3.229	3.239	3.210	3.248	290,120	3.2453	0.00%
2026-01-09	3.380	3.380	3.420	3.350	3.420	1,467,503	4,968,020	3.3854	3.239	3.239	3.277	3.210	3.277	1,531,481	3.2439	-1.74%
2026-01-08	3.440	3.420	3.440	3.380	3.450	760,058	2,599,947	3.4207	3.296	3.277	3.296	3.239	3.306	793,194	3.2778	1.18%
2026-01-07	3.400	3.400	3.430	3.360	3.410	240,000	814,660	3.3944	3.258	3.258	3.287	3.220	3.268	250,463	3.2526	0.59%
2026-01-06	3.380	3.370	3.380	3.340	3.410	361,000	1,219,150	3.3771	3.239	3.229	3.239	3.200	3.268	376,738	3.2361	0.30%
2026-01-05	3.370	3.370	3.390	3.340	3.390	289,000	970,970	3.3598	3.229	3.229	3.248	3.200	3.248	301,599	3.2194	0.60%
2025-12-31	3.350	3.340	3.400	3.350	3.390	6,000	20,140	3.3567	3.210	3.200	3.258	3.210	3.248	6,262	3.2164	0.00%
2025-12-30	3.350	3.340	3.350	3.340	3.400	674,620	2,274,184	3.3711	3.210	3.200	3.210	3.200	3.258	704,031	3.2302	-1.47%
2025-12-29	3.400	3.400	3.430	3.370	3.430	1,261,000	4,296,690	3.4074	3.258	3.258	3.287	3.229	3.287	1,315,975	3.2650	0.00%
2025-12-24	3.400	3.400	3.430	3.360	3.440	131,000	448,390	3.4228	3.258	3.258	3.287	3.220	3.296	136,711	3.2798	-0.29%
2025-12-23	3.410	3.410	3.440	3.400	3.450	81,000	278,135	3.4338	3.268	3.268	3.296	3.258	3.306	84,531	3.2903	-0.29%
2025-12-22	3.420	3.420	3.460	3.410	3.450	300,000	1,030,120	3.4337	3.277	3.277	3.315	3.268	3.306	313,079	3.2903	-0.29%
2025-12-19	3.430	3.440	3.450	3.400	3.460	361,057	1,237,986	3.4288	3.287	3.296	3.306	3.258	3.315	376,798	3.2855	-0.29%
2025-12-18	3.440	3.390	3.440	3.400	3.440	417,000	1,426,010	3.4197	3.296	3.248	3.296	3.258	3.296	435,180	3.2768	0.58%
2025-12-17	3.420	3.370	3.420	3.360	3.420	237,000	803,060	3.3884	3.277	3.229	3.277	3.220	3.277	247,332	3.2469	0.88%
2025-12-16	3.390	3.390	3.430	3.390	3.450	267,000	910,195	3.4090	3.248	3.248	3.287	3.248	3.306	278,640	3.2666	-1.45%
2025-12-15	3.440	3.420	3.440	3.410	3.450	277,000	951,310	3.4343	3.296	3.277	3.296	3.268	3.306	289,076	3.2909	0.88%
2025-12-12	3.410	3.410	3.430	3.400	3.430	300,000	1,024,667	3.4156	3.268	3.268	3.287	3.258	3.287	313,079	3.2729	0.29%
2025-12-11	3.400	3.400	3.410	3.390	3.420	352,000	1,198,100	3.4037	3.258	3.258	3.268	3.248	3.277	367,346	3.2615	-0.29%
2025-12-10	3.410	3.400	3.410	3.370	3.410	372,000	1,260,845	3.3894	3.268	3.258	3.268	3.229	3.268	388,218	3.2478	0.59%
2025-12-09	3.390	3.370	3.390	3.350	3.420	614,000	2,079,660	3.3871	3.248	3.229	3.248	3.210	3.277	640,768	3.2456	0.30%
2025-12-08	3.380	3.380	3.400	3.360	3.440	578,000	1,959,857	3.3908	3.239	3.239	3.258	3.220	3.296	603,199	3.2491	-1.46%
2025-12-05	3.430	3.400	3.430	3.390	3.430	398,000	1,354,390	3.4030	3.287	3.258	3.287	3.248	3.287	415,351	3.2608	0.59%
2025-12-04	3.410	3.390	3.410	3.380	3.440	846,000	2,880,550	3.4049	3.268	3.248	3.268	3.239	3.296	882,883	3.2627	0.00%
2025-12-03	3.410	3.400	3.410	3.380	3.460	1,287,000	4,395,554	3.4153	3.268	3.258	3.268	3.239	3.315	1,343,109	3.2727	-0.87%
2025-12-02	3.440	3.430	3.440	3.380	3.470	1,646,000	5,646,460	3.4304	3.296	3.287	3.296	3.239	3.325	1,717,760	3.2871	1.47%
2025-12-01	3.390	3.380	3.390	3.360	3.420	975,000	3,299,020	3.3836	3.248	3.239	3.248	3.220	3.277	1,017,507	3.2423	-0.59%
2025-11-28	3.410	3.410	3.430	3.380	3.460	870,000	2,977,000	3.4218	3.268	3.268	3.287	3.239	3.315	907,929	3.2789	-0.87%
2025-11-27	3.440	3.430	3.440	3.400	3.450	963,000	3,298,265	3.4250	3.296	3.287	3.296	3.258	3.306	1,004,984	3.2819	0.58%
2025-11-26	3.420	3.410	3.420	3.400	3.440	820,000	2,798,369	3.4126	3.277	3.268	3.277	3.258	3.296	855,749	3.2701	0.59%
2025-11-25	3.400	3.400	3.410	3.340	3.410	1,081,000	3,665,901	3.3912	3.258	3.258	3.268	3.200	3.268	1,128,128	3.2495	1.19%
2025-11-24	3.360	3.360	3.390	3.340	3.400	12,225,500	41,100,375	3.3619	3.220	3.220	3.248	3.200	3.258	12,758,492	3.2214	0.90%
2025-11-21	3.330	3.330	3.340	3.300	3.360	1,278,000	4,253,870	3.3285	3.191	3.191	3.200	3.162	3.220	1,333,717	3.1895	-0.60%
2025-11-20	3.350	3.330	3.350	3.270	3.350	1,292,000	4,292,410	3.3223	3.210	3.191	3.210	3.133	3.210	1,348,327	3.1835	2.13%
2025-11-19	3.280	3.270	3.280	3.270	3.330	1,895,000	6,234,840	3.2902	3.143	3.133	3.143	3.133	3.191	1,977,616	3.1527	-0.91%
2025-11-18	3.310	3.300	3.310	3.300	3.380	2,284,000	7,587,385	3.3220	3.172	3.162	3.172	3.162	3.239	2,383,575	3.1832	-2.65%
2025-11-17	3.400	3.380	3.400	3.310	3.410	2,223,000	7,459,350	3.3555	3.258	3.239	3.258	3.172	3.268	2,319,916	3.2154	1.49%
2025-11-14	3.350	3.350	3.360	3.330	3.430	2,858,000	9,602,260	3.3598	3.210	3.210	3.220	3.191	3.287	2,982,599	3.2194	-1.76%
2025-11-13	3.410	3.410	3.420	3.320	3.440	3,053,000	10,245,880	3.3560	3.268	3.268	3.277	3.181	3.296	3,186,101	3.2158	1.79%
2025-11-12	3.350	3.350	3.380	3.320	3.380	1,845,000	6,169,175	3.3437	3.210	3.210	3.239	3.181	3.239	1,925,436	3.2040	0.60%
2025-11-11	3.330	3.320	3.330	3.320	3.340	561,000	1,867,075	3.3281	3.191	3.181	3.191	3.181	3.200	585,458	3.1891	0.00%
2025-11-10	3.330	3.320	3.330	3.310	3.350	874,000	2,908,450	3.3277	3.191	3.181	3.191	3.172	3.210	912,104	3.1887	0.30%
2025-11-07	3.320	3.310	3.320	3.300	3.360	686,000	2,276,640	3.3187	3.181	3.172	3.181	3.162	3.220	715,907	3.1801	0.00%
2025-11-06	3.320	3.310	3.320	3.310	3.390	1,283,000	4,266,510	3.3254	3.181	3.172	3.181	3.172	3.248	1,338,935	3.1865	-1.19%
2025-11-05	3.360	3.360	3.370	3.280	3.460	1,293,000	4,313,640	3.3361	3.220	3.220	3.229	3.143	3.315	1,349,371	3.1968	-1.18%
2025-11-04	3.400	3.380	3.400	3.340	3.460	1,077,000	3,646,110	3.3854	3.258	3.239	3.258	3.200	3.315	1,123,954	3.2440	0.00%
2025-11-03	3.400	3.390	3.400	3.370	3.400	595,000	2,013,855	3.3846	3.258	3.248	3.258	3.229	3.258	620,940	3.2432	0.89%
2025-10-31	3.370	3.370	3.400	3.360	3.420	705,000	2,394,010	3.3958	3.229	3.229	3.258	3.220	3.277	735,736	3.2539	-0.59%
2025-10-30	3.390	3.360	3.390	3.350	3.400	745,000	2,519,230	3.3815	3.248	3.220	3.248	3.210	3.258	777,480	3.2403	-0.59%
2025-10-28	3.410	3.400	3.410	3.400	3.440	577,275	1,975,602	3.4223	3.268	3.258	3.268	3.258	3.296	602,442	3.2793	-1.16%
2025-10-27	3.450	3.430	3.450	3.410	3.500	470,000	1,612,760	3.4314	3.306	3.287	3.306	3.268	3.354	490,490	3.2881	0.88%
2025-10-24	3.420	3.420	3.430	3.400	3.460	729,000	2,497,851	3.4264	3.277	3.277	3.287	3.258	3.315	760,782	3.2833	-0.87%
2025-10-23	3.450	3.430	3.450	3.390	3.450	688,000	2,358,255	3.4277	3.306	3.287	3.306	3.248	3.306	717,995	3.2845	1.47%
2025-10-22	3.400	3.400	3.420	3.390	3.480	522,000	1,777,809	3.4058	3.258	3.258	3.277	3.248	3.335	544,757	3.2635	-1.16%
2025-10-21	3.440	3.410	3.440	3.390	3.440	1,088,000	3,709,320	3.4093	3.296	3.268	3.296	3.248	3.296	1,135,433	3.2669	1.78%
2025-10-20	3.380	3.370	3.390	3.380	3.490	554,000	1,887,630	3.4073	3.239	3.229	3.248	3.239	3.344	578,153	3.2649	-1.17%
2025-10-17	3.420	3.410	3.420	3.420	3.480	921,000	3,187,335	3.4607	3.277	3.268	3.277	3.277	3.335	961,153	3.3162	-1.44%
2025-10-16	3.470	3.420	3.470	3.400	3.470	728,172	2,494,628	3.4259	3.325	3.277	3.325	3.258	3.325	759,918	3.2828	1.46%
2025-10-15	3.420	3.420	3.440	3.330	3.480	5,288,172	18,042,864	3.4119	3.277	3.277	3.296	3.191	3.335	5,518,719	3.2694	2.09%
2025-10-14	3.350	3.340	3.350	3.310	3.370	1,324,000	4,413,710	3.3336	3.210	3.200	3.210	3.172	3.229	1,381,722	3.1944	1.21%
2025-10-13	3.310	3.300	3.310	3.300	3.450	1,669,000	5,548,460	3.3244	3.172	3.162	3.172	3.162	3.306	1,741,763	3.1855	-1.78%
2025-10-10	3.370	3.360	3.370	3.330	3.380	1,651,000	5,525,820	3.3470	3.229	3.220	3.229	3.191	3.239	1,722,978	3.2071	0.60%
2025-10-09	3.350	3.340	3.350	3.340	3.380	2,066,000	6,931,775	3.3552	3.210	3.200	3.210	3.200	3.239	2,156,071	3.2150	-0.89%
2025-10-08	3.380	3.370	3.380	3.360	3.450	1,486,000	5,021,550	3.3792	3.239	3.229	3.239	3.220	3.306	1,550,785	3.2381	-1.74%
2025-10-06	3.440	3.430	3.440	3.430	3.480	837,000	2,878,070	3.4386	3.296	3.287	3.296	3.287	3.335	873,490	3.2949	-0.29%
2025-10-03	3.450	3.420	3.450	3.420	3.480	1,361,000	4,677,430	3.4368	3.306	3.277	3.306	3.277	3.335	1,420,335	3.2932	0.00%
2025-10-02	3.450	3.440	3.450	3.440	3.640	1,060,230	3,668,603	3.4602	3.306	3.296	3.306	3.296	3.488	1,106,453	3.3156	-3.09%
2025-09-30	3.560	3.440	3.560	3.430	3.560	1,540,000	5,345,785	3.4713	3.411	3.296	3.411	3.287	3.411	1,607,139	3.3263	3.19%
2025-09-29	3.450	3.440	3.450	3.440	3.510	1,146,000	3,963,740	3.4588	3.306	3.296	3.306	3.296	3.363	1,195,962	3.3143	-0.58%
2025-09-26	3.470	3.470	3.480	3.470	3.530	567,000	1,974,300	3.4820	3.325	3.325	3.335	3.325	3.383	591,719	3.3365	-0.57%
2025-09-25	3.490	3.480	3.490	3.490	3.530	805,000	2,823,520	3.5075	3.344	3.335	3.344	3.344	3.383	840,095	3.3610	-1.13%
2025-09-24	3.530	3.530	3.540	3.530	3.580	827,000	2,928,860	3.5415	3.383	3.383	3.392	3.383	3.430	863,054	3.3936	-0.56%
2025-09-23	3.550	3.540	3.550	3.530	3.600	603,000	2,140,890	3.5504	3.402	3.392	3.402	3.383	3.450	629,289	3.4021	0.00%
2025-09-22	3.550	3.550	3.560	3.550	3.680	575,000	2,056,870	3.5772	3.402	3.402	3.411	3.402	3.526	600,068	3.4277	-0.84%
2025-09-19	3.580	3.580	3.590	3.580	3.690	614,000	2,211,101	3.6011	3.430	3.430	3.440	3.430	3.536	640,768	3.4507	-1.65%
2025-09-18	3.640	3.600	3.640	3.600	3.670	609,000	2,214,590	3.6364	3.488	3.450	3.488	3.450	3.517	635,550	3.4845	-1.09%
2025-09-17	3.680	3.640	3.680	3.610	3.680	670,000	2,437,660	3.6383	3.526	3.488	3.526	3.459	3.526	699,210	3.4863	1.66%
2025-09-16	3.620	3.600	3.620	3.610	3.620	512,000	1,852,110	3.6174	3.469	3.450	3.469	3.459	3.469	534,322	3.4663	0.28%
2025-09-15	3.610	3.600	3.610	3.600	3.620	487,000	1,756,840	3.6075	3.459	3.450	3.459	3.450	3.469	508,232	3.4568	0.00%
2025-09-12	3.610	3.600	3.620	3.590	3.650	536,000	1,941,490	3.6222	3.459	3.450	3.469	3.440	3.498	559,368	3.4709	-0.82%
2025-09-11	3.640	3.620	3.640	3.580	3.640	664,000	2,395,720	3.6080	3.488	3.469	3.488	3.430	3.488	692,948	3.4573	0.55%
2025-09-10	3.620	3.600	3.620	3.580	3.670	540,000	1,948,880	3.6090	3.469	3.450	3.469	3.430	3.517	563,542	3.4583	0.00%
2025-09-09	3.620	3.580	3.620	3.520	3.620	1,420,000	5,053,770	3.5590	3.469	3.430	3.469	3.373	3.469	1,481,907	3.4103	1.69%
2025-09-08	3.560	3.550	3.560	3.540	3.610	1,446,000	5,154,140	3.5644	3.411	3.402	3.411	3.392	3.459	1,509,041	3.4155	0.00%
2025-09-05	3.560	3.560	3.570	3.540	3.580	583,000	2,075,990	3.5609	3.411	3.411	3.421	3.392	3.430	608,417	3.4121	-0.28%
2025-09-04	3.570	3.560	3.570	3.560	3.660	758,000	2,716,890	3.5843	3.421	3.411	3.421	3.411	3.507	791,046	3.4346	-1.38%
2025-09-03	3.620	3.610	3.620	3.610	3.780	773,000	2,821,910	3.6506	3.469	3.459	3.469	3.459	3.622	806,700	3.4981	-0.82%
2025-09-02	3.810	3.800	3.810	3.780	3.830	733,000	2,787,540	3.8029	3.498	3.488	3.498	3.470	3.516	798,489	3.4910	0.00%
2025-09-01	3.810	3.800	3.810	3.770	3.840	975,000	3,706,490	3.8015	3.498	3.488	3.498	3.461	3.525	1,062,110	3.4897	0.53%
2025-08-29	3.790	3.780	3.790	3.780	3.820	480,000	1,823,370	3.7987	3.479	3.470	3.479	3.470	3.507	522,885	3.4871	0.00%
2025-08-28	3.790	3.770	3.790	3.750	3.850	646,000	2,435,530	3.7702	3.479	3.461	3.479	3.442	3.534	703,716	3.4610	-0.26%
2025-08-27	3.800	3.780	3.810	3.760	3.860	646,000	2,463,684	3.8138	3.488	3.470	3.498	3.452	3.543	703,716	3.5010	-1.30%
2025-08-26	3.850	3.840	3.850	3.810	3.870	1,274,000	4,890,950	3.8391	3.534	3.525	3.534	3.498	3.553	1,387,824	3.5242	0.26%
2025-08-25	3.840	3.830	3.840	3.790	3.840	1,011,000	3,855,110	3.8132	3.525	3.516	3.525	3.479	3.525	1,101,326	3.5004	1.32%
2025-08-22	3.790	3.780	3.790	3.760	3.790	682,000	2,574,990	3.7756	3.479	3.470	3.479	3.452	3.479	742,932	3.4660	0.00%
2025-08-21	3.790	3.780	3.790	3.750	3.800	839,000	3,164,570	3.7718	3.479	3.470	3.479	3.442	3.488	913,959	3.4625	0.80%
2025-08-20	3.760	3.750	3.760	3.740	3.770	584,000	2,192,310	3.7540	3.452	3.442	3.452	3.433	3.461	636,177	3.4461	-0.27%
2025-08-19	3.770	3.760	3.770	3.740	3.780	730,000	2,739,940	3.7533	3.461	3.452	3.461	3.433	3.470	795,221	3.4455	0.27%
2025-08-18	3.760	3.730	3.760	3.720	3.760	1,482,000	5,532,560	3.7332	3.452	3.424	3.452	3.415	3.452	1,614,407	3.4270	0.80%
2025-08-15	3.730	3.710	3.730	3.690	3.740	839,000	3,111,680	3.7088	3.424	3.406	3.424	3.387	3.433	913,959	3.4046	1.08%
2025-08-14	3.690	3.690	3.700	3.650	3.730	875,000	3,236,970	3.6994	3.387	3.387	3.397	3.351	3.424	953,176	3.3960	0.54%
2025-08-13	3.670	3.670	3.680	3.650	3.730	1,641,000	6,052,944	3.6886	3.369	3.369	3.378	3.351	3.424	1,787,613	3.3860	-1.08%
2025-08-12	3.710	3.700	3.710	3.670	3.880	2,415,000	9,000,627	3.7270	3.406	3.397	3.406	3.369	3.562	2,630,764	3.4213	-4.38%
2025-08-11	3.880	3.850	3.880	3.810	3.880	838,000	3,219,140	3.8415	3.562	3.534	3.562	3.498	3.562	912,870	3.5264	1.31%
2025-08-08	3.830	3.810	3.830	3.790	3.830	674,000	2,566,950	3.8085	3.516	3.498	3.516	3.479	3.516	734,217	3.4962	1.06%
2025-08-07	3.790	3.790	3.800	3.780	3.810	345,000	1,309,460	3.7955	3.479	3.479	3.488	3.470	3.498	375,823	3.4842	0.26%
2025-08-06	3.780	3.780	3.810	3.740	3.790	538,000	2,024,060	3.7622	3.470	3.470	3.498	3.433	3.479	586,067	3.4536	0.27%
2025-08-05	3.770	3.750	3.770	3.720	3.770	436,000	1,628,440	3.7350	3.461	3.442	3.461	3.415	3.461	474,954	3.4286	1.62%
2025-08-04	3.710	3.700	3.710	3.690	3.750	409,000	1,517,980	3.7114	3.406	3.397	3.406	3.387	3.442	445,541	3.4070	0.82%
2025-08-01	3.680	3.680	3.710	3.680	3.730	651,000	2,418,240	3.7147	3.378	3.378	3.406	3.378	3.424	709,163	3.4100	-0.81%
2025-07-31	3.710	3.710	3.730	3.710	3.810	1,366,000	5,113,640	3.7435	3.406	3.406	3.424	3.406	3.498	1,488,043	3.4365	-2.88%
2025-07-30	3.820	3.800	3.820	3.800	3.850	454,000	1,731,100	3.8130	3.507	3.488	3.507	3.488	3.534	494,562	3.5003	0.00%
2025-07-29	3.820	3.790	3.820	3.770	3.820	690,000	2,612,930	3.7869	3.507	3.479	3.507	3.461	3.507	751,647	3.4763	1.06%
2025-07-28	3.780	3.780	3.790	3.780	3.830	579,000	2,194,430	3.7900	3.470	3.470	3.479	3.470	3.516	630,730	3.4792	-0.53%
2025-07-25	3.800	3.800	3.820	3.790	3.850	543,000	2,072,130	3.8161	3.488	3.488	3.507	3.479	3.534	591,513	3.5031	-0.78%
2025-07-24	3.830	3.790	3.830	3.790	3.840	731,000	2,781,530	3.8051	3.516	3.479	3.516	3.479	3.525	796,310	3.4930	0.79%
2025-07-23	3.800	3.770	3.800	3.780	3.840	601,000	2,278,690	3.7915	3.488	3.461	3.488	3.470	3.525	654,695	3.4805	-0.78%
2025-07-22	3.830	3.780	3.830	3.770	3.830	1,228,000	4,673,130	3.8055	3.516	3.470	3.516	3.461	3.516	1,337,714	3.4934	0.26%
2025-07-21	3.820	3.790	3.820	3.780	3.820	939,000	3,564,910	3.7965	3.507	3.479	3.507	3.470	3.507	1,022,893	3.4851	0.26%
2025-07-18	3.810	3.780	3.810	3.770	3.880	569,000	2,154,030	3.7856	3.498	3.470	3.498	3.461	3.562	619,836	3.4752	1.06%
2025-07-17	3.770	3.770	3.780	3.770	3.800	403,000	1,524,770	3.7835	3.461	3.461	3.470	3.461	3.488	439,005	3.4732	0.27%
2025-07-16	3.760	3.760	3.770	3.760	3.820	1,097,000	4,152,090	3.7849	3.452	3.452	3.461	3.452	3.507	1,195,010	3.4745	-0.53%
2025-07-15	3.780	3.770	3.780	3.770	3.800	414,000	1,565,330	3.7810	3.470	3.461	3.470	3.461	3.488	450,988	3.4709	-0.79%
2025-07-14	3.810	3.780	3.810	3.740	3.820	692,050	2,615,059	3.7787	3.498	3.470	3.498	3.433	3.507	753,880	3.4688	1.33%
2025-07-11	3.760	3.740	3.760	3.700	3.780	958,000	3,571,440	3.7280	3.452	3.433	3.452	3.397	3.470	1,043,591	3.4223	1.62%
2025-07-10	3.700	3.700	3.730	3.690	3.830	1,262,000	4,705,460	3.7286	3.397	3.397	3.424	3.387	3.516	1,374,751	3.4228	-2.89%
2025-07-09	3.810	3.790	3.810	3.770	3.850	598,171	2,267,401	3.7906	3.498	3.479	3.498	3.461	3.534	651,614	3.4797	-1.04%
2025-07-08	3.850	3.810	3.850	3.780	3.860	962,000	3,674,120	3.8193	3.534	3.498	3.534	3.470	3.543	1,047,948	3.5060	0.52%
2025-07-07	3.830	3.810	3.830	3.790	3.840	737,000	2,810,450	3.8134	3.516	3.498	3.516	3.479	3.525	802,846	3.5006	1.32%
2025-07-04	3.780	3.780	3.810	3.780	3.850	567,000	2,157,750	3.8056	3.470	3.470	3.498	3.470	3.534	617,658	3.4934	0.53%
2025-07-03	3.760	3.760	3.800	3.760	3.820	524,000	1,992,360	3.8022	3.452	3.452	3.488	3.452	3.507	570,816	3.4904	-1.31%
2025-07-02	3.810	3.810	3.830	3.690	3.840	1,117,000	4,239,710	3.7956	3.498	3.498	3.516	3.387	3.525	1,216,797	3.4843	1.87%
2025-06-30	3.740	3.740	3.760	3.700	3.790	745,000	2,795,260	3.7520	3.433	3.433	3.452	3.397	3.479	811,561	3.4443	0.81%
2025-06-27	3.710	3.690	3.710	3.660	3.710	1,123,000	4,140,800	3.6873	3.406	3.387	3.406	3.360	3.406	1,223,333	3.3849	1.09%
2025-06-26	3.670	3.630	3.670	3.610	3.670	638,000	2,322,000	3.6395	3.369	3.332	3.369	3.314	3.369	695,001	3.3410	1.66%
2025-06-25	3.610	3.600	3.610	3.600	3.640	668,000	2,414,680	3.6148	3.314	3.305	3.314	3.305	3.341	727,681	3.3183	0.56%
2025-06-24	3.590	3.590	3.600	3.590	3.610	377,000	1,356,890	3.5992	3.296	3.296	3.305	3.296	3.314	410,682	3.3040	0.56%
2025-06-23	3.570	3.550	3.580	3.540	3.580	537,000	1,908,540	3.5541	3.277	3.259	3.286	3.250	3.286	584,977	3.2626	0.56%
2025-06-20	3.550	3.550	3.560	3.550	3.590	819,000	2,913,510	3.5574	3.259	3.259	3.268	3.259	3.296	892,172	3.2656	-0.84%
2025-06-19	3.580	3.580	3.590	3.560	3.650	725,000	2,600,660	3.5871	3.286	3.286	3.296	3.268	3.351	789,774	3.2929	-1.38%
2025-06-18	3.630	3.620	3.630	3.630	3.660	596,000	2,169,230	3.6396	3.332	3.323	3.332	3.332	3.360	649,249	3.3411	0.00%
2025-06-17	3.630	3.620	3.630	3.610	3.670	463,000	1,683,040	3.6351	3.332	3.323	3.332	3.314	3.369	504,366	3.3369	-0.55%
2025-06-16	3.650	3.640	3.650	3.630	3.690	461,000	1,687,510	3.6605	3.351	3.341	3.351	3.332	3.387	502,187	3.3603	-0.27%
2025-06-13	3.660	3.650	3.660	3.640	3.750	287,000	1,049,340	3.6562	3.360	3.351	3.360	3.341	3.442	312,642	3.3564	0.00%
2025-06-12	3.660	3.660	3.680	3.660	3.690	289,000	1,061,090	3.6716	3.360	3.360	3.378	3.360	3.387	314,820	3.3705	-0.81%
2025-06-11	3.690	3.690	3.700	3.670	3.690	290,000	1,065,730	3.6749	3.387	3.387	3.397	3.369	3.387	315,910	3.3735	0.00%
2025-06-10	3.690	3.670	3.690	3.650	3.700	280,000	1,031,140	3.6826	3.387	3.369	3.387	3.351	3.397	305,016	3.3806	0.82%
2025-06-09	3.660	3.650	3.660	3.650	3.690	407,000	1,489,800	3.6604	3.360	3.351	3.360	3.351	3.387	443,363	3.3602	0.00%
2025-06-06	3.660	3.650	3.660	3.640	3.700	307,000	1,120,180	3.6488	3.360	3.351	3.360	3.341	3.397	334,428	3.3495	0.83%
2025-06-05	3.630	3.620	3.630	3.630	3.700	559,260	2,052,601	3.6702	3.332	3.323	3.332	3.332	3.397	609,226	3.3692	-0.82%
2025-06-04	3.660	3.620	3.660	3.560	3.660	1,255,000	4,508,780	3.5927	3.360	3.323	3.360	3.268	3.360	1,367,126	3.2980	2.23%
2025-06-03	3.580	3.580	3.590	3.570	3.600	296,000	1,062,150	3.5883	3.286	3.286	3.296	3.277	3.305	322,446	3.2940	-0.28%
2025-06-02	3.590	3.580	3.590	3.570	3.650	539,000	1,940,640	3.6004	3.296	3.286	3.296	3.277	3.351	587,156	3.3052	-1.91%
2025-05-30	3.660	3.640	3.660	3.640	3.670	809,000	2,957,107	3.6553	3.360	3.341	3.360	3.341	3.369	881,279	3.3555	0.55%
2025-05-29	3.640	3.640	3.650	3.600	3.660	844,000	3,070,850	3.6384	3.341	3.341	3.351	3.305	3.360	919,406	3.3400	0.28%
2025-05-28	3.630	3.600	3.630	3.600	3.640	943,000	3,418,278	3.6249	3.332	3.305	3.332	3.305	3.341	1,027,251	3.3276	0.83%
2025-05-27	3.600	3.600	3.610	3.580	3.620	644,000	2,312,540	3.5909	3.305	3.305	3.314	3.286	3.323	701,537	3.2964	0.56%
2025-05-26	3.580	3.560	3.580	3.570	3.630	623,000	2,239,690	3.5950	3.286	3.268	3.286	3.277	3.332	678,661	3.3002	-0.28%
2025-05-23	3.590	3.580	3.600	3.580	3.650	632,100	2,278,118	3.6040	3.296	3.286	3.305	3.286	3.351	688,574	3.3085	-1.10%
2025-05-22	3.630	3.580	3.640	3.590	3.630	511,000	1,841,491	3.6037	3.332	3.286	3.341	3.296	3.332	556,654	3.3081	-0.27%
2025-05-21	3.640	3.600	3.640	3.580	3.650	657,000	2,369,378	3.6064	3.341	3.305	3.341	3.286	3.351	715,699	3.3106	1.39%
2025-05-20	3.590	3.590	3.620	3.590	3.690	686,000	2,480,550	3.6160	3.296	3.296	3.323	3.296	3.387	747,290	3.3194	-0.83%
2025-05-19	3.620	3.620	3.630	3.590	3.660	866,000	3,129,730	3.6140	3.323	3.323	3.332	3.296	3.360	943,371	3.3176	0.00%
2025-05-16	3.620	3.620	3.640	3.600	3.700	655,000	2,393,670	3.6545	3.323	3.323	3.341	3.305	3.397	713,520	3.3547	-1.63%
2025-05-15	3.680	3.650	3.680	3.600	3.730	520,000	1,886,287	3.6275	3.378	3.351	3.378	3.305	3.424	566,459	3.3300	1.66%
2025-05-14	3.620	3.610	3.650	3.600	3.650	513,000	1,860,926	3.6275	3.323	3.314	3.351	3.305	3.351	558,833	3.3300	0.84%
2025-05-13	3.590	3.590	3.610	3.580	3.640	467,000	1,684,926	3.6080	3.296	3.296	3.314	3.286	3.341	508,723	3.3121	-1.10%
2025-05-12	3.630	3.620	3.630	3.580	3.650	681,000	2,468,898	3.6254	3.332	3.323	3.332	3.286	3.351	741,843	3.3281	0.83%
2025-05-09	3.600	3.600	3.630	3.580	3.700	821,000	2,963,880	3.6101	3.305	3.305	3.332	3.286	3.397	894,351	3.3140	-0.83%
2025-05-08	3.630	3.620	3.630	3.600	3.650	285,000	1,033,590	3.6266	3.332	3.323	3.332	3.305	3.351	310,463	3.3292	-0.82%
2025-05-07	3.660	3.630	3.660	3.630	3.690	395,000	1,448,036	3.6659	3.360	3.332	3.360	3.332	3.387	430,291	3.3653	0.00%
2025-05-06	3.660	3.640	3.670	3.600	3.700	605,000	2,203,370	3.6419	3.360	3.341	3.369	3.305	3.397	659,053	3.3432	0.83%
2025-05-02	3.750	3.750	3.770	3.700	3.770	265,000	994,445	3.7526	3.332	3.332	3.350	3.288	3.350	298,219	3.3346	0.27%
2025-04-30	3.740	3.710	3.750	3.700	3.800	908,000	3,399,742	3.7442	3.323	3.297	3.332	3.288	3.377	1,021,822	3.3271	-1.06%
2025-04-29	3.780	3.770	3.780	3.730	3.780	734,000	2,756,930	3.7560	3.359	3.350	3.359	3.315	3.359	826,010	3.3376	0.80%
2025-04-28	3.750	3.720	3.760	3.650	3.780	643,000	2,389,891	3.7168	3.332	3.306	3.341	3.243	3.359	723,603	3.3028	1.90%
2025-04-25	3.680	3.680	3.700	3.680	3.770	688,000	2,553,368	3.7113	3.270	3.270	3.288	3.270	3.350	774,244	3.2979	-1.60%
2025-04-24	3.740	3.720	3.740	3.660	3.760	787,000	2,930,570	3.7237	3.323	3.306	3.323	3.252	3.341	885,654	3.3089	-0.27%
2025-04-23	3.750	3.730	3.750	3.650	3.750	611,740	2,271,950	3.7139	3.332	3.315	3.332	3.243	3.332	688,425	3.3002	1.35%
2025-04-22	3.700	3.680	3.700	3.620	3.730	549,000	2,009,710	3.6607	3.288	3.270	3.288	3.217	3.315	617,820	3.2529	0.54%
2025-04-17	3.680	3.680	3.700	3.640	3.760	336,000	1,236,890	3.6812	3.270	3.270	3.288	3.235	3.341	378,119	3.2712	0.55%
2025-04-16	3.660	3.660	3.680	3.600	3.780	601,000	2,193,737	3.6501	3.252	3.252	3.270	3.199	3.359	676,338	3.2436	-3.43%
2025-04-15	3.790	3.710	3.790	3.680	3.790	432,000	1,602,300	3.7090	3.368	3.297	3.368	3.270	3.368	486,153	3.2959	3.27%
2025-04-14	3.670	3.660	3.690	3.530	3.670	547,000	1,974,530	3.6097	3.261	3.252	3.279	3.137	3.261	615,569	3.2076	3.38%
2025-04-11	3.550	3.500	3.550	3.470	3.550	523,000	1,830,870	3.5007	3.155	3.110	3.155	3.083	3.155	588,561	3.1108	2.01%
2025-04-10	3.480	3.480	3.500	3.460	3.510	783,000	2,730,810	3.4876	3.092	3.092	3.110	3.075	3.119	881,153	3.0991	0.29%
2025-04-09	3.470	3.460	3.470	3.320	3.490	436,000	1,488,940	3.4150	3.083	3.075	3.083	2.950	3.101	490,655	3.0346	2.06%
2025-04-08	3.400	3.400	3.440	3.400	3.460	573,000	1,960,733	3.4219	3.021	3.021	3.057	3.021	3.075	644,828	3.0407	2.10%
2025-04-07	3.330	3.330	3.380	3.330	3.500	1,585,000	5,398,940	3.4063	2.959	2.959	3.003	2.959	3.110	1,783,687	3.0268	-8.26%
2025-04-03	3.630	3.630	3.640	3.630	3.740	1,099,000	4,027,730	3.6649	3.226	3.226	3.235	3.226	3.323	1,236,765	3.2567	-3.97%
2025-04-02	3.780	3.730	3.780	3.680	3.790	414,000	1,544,590	3.7309	3.359	3.315	3.359	3.270	3.368	465,897	3.3153	2.44%
2025-04-01	3.690	3.670	3.690	3.610	3.690	628,000	2,295,915	3.6559	3.279	3.261	3.279	3.208	3.279	706,723	3.2487	1.65%
2025-03-31	3.630	3.630	3.670	3.580	3.670	1,214,000	4,406,980	3.6301	3.226	3.226	3.261	3.181	3.261	1,366,181	3.2258	-1.89%
2025-03-28	3.700	3.700	3.740	3.670	3.800	1,287,000	4,767,070	3.7040	3.288	3.288	3.323	3.261	3.377	1,448,332	3.2914	-0.80%
2025-03-27	3.730	3.730	3.750	3.730	3.810	913,000	3,434,450	3.7617	3.315	3.315	3.332	3.315	3.386	1,027,449	3.3427	-1.32%
2025-03-26	3.780	3.780	3.810	3.700	3.810	696,000	2,616,825	3.7598	3.359	3.359	3.386	3.288	3.386	783,247	3.3410	1.07%
2025-03-25	3.740	3.740	3.760	3.700	3.760	476,000	1,773,300	3.7254	3.323	3.323	3.341	3.288	3.341	535,669	3.3104	0.00%
2025-03-24	3.740	3.740	3.750	3.690	3.780	899,000	3,340,515	3.7158	3.323	3.323	3.332	3.279	3.359	1,011,694	3.3019	-0.53%
2025-03-21	3.760	3.760	3.770	3.730	3.850	814,000	3,068,270	3.7694	3.341	3.341	3.350	3.315	3.421	916,039	3.3495	-1.05%
2025-03-20	3.800	3.800	3.810	3.790	3.840	803,000	3,059,330	3.8099	3.377	3.377	3.386	3.368	3.412	903,660	3.3855	-0.52%
2025-03-19	3.820	3.810	3.820	3.790	3.850	1,219,000	4,652,130	3.8163	3.394	3.386	3.394	3.368	3.421	1,371,807	3.3912	-0.26%
2025-03-18	3.830	3.830	3.840	3.730	4.340	3,787,000	14,806,100	3.9097	3.403	3.403	3.412	3.315	3.857	4,261,719	3.4742	-11.14%
2025-03-17	4.310	4.280	4.320	4.220	4.310	548,000	2,332,990	4.2573	3.830	3.803	3.839	3.750	3.830	616,694	3.7831	2.86%
2025-03-14	4.190	4.190	4.200	4.120	4.200	334,000	1,393,560	4.1723	3.723	3.723	3.732	3.661	3.732	375,868	3.7076	1.21%
2025-03-13	4.140	4.140	4.150	4.090	4.220	524,000	2,171,140	4.1434	3.679	3.679	3.688	3.634	3.750	589,686	3.6819	-0.96%
2025-03-12	4.180	4.160	4.180	4.170	4.220	754,000	3,161,959	4.1936	3.714	3.697	3.714	3.705	3.750	848,518	3.7265	-0.71%
2025-03-11	4.210	4.170	4.210	4.070	4.220	444,000	1,845,805	4.1572	3.741	3.705	3.741	3.617	3.750	499,658	3.6941	1.45%
2025-03-10	4.150	4.110	4.160	4.070	4.150	346,000	1,419,605	4.1029	3.688	3.652	3.697	3.617	3.688	389,373	3.6459	0.97%
2025-03-07	4.110	4.100	4.110	4.070	4.160	412,000	1,693,190	4.1097	3.652	3.643	3.652	3.617	3.697	463,646	3.6519	0.00%
2025-03-06	4.110	4.100	4.110	4.080	4.110	254,000	1,042,050	4.1026	3.652	3.643	3.652	3.626	3.652	285,840	3.6456	0.74%
2025-03-05	4.080	4.080	4.090	3.980	4.110	754,982	3,061,738	4.0554	3.626	3.626	3.634	3.537	3.652	849,623	3.6036	2.00%
2025-03-04	4.000	3.980	4.000	3.970	4.020	690,000	2,748,670	3.9836	3.554	3.537	3.554	3.528	3.572	776,495	3.5398	-0.25%
2025-03-03	4.010	4.000	4.010	4.000	4.090	621,000	2,508,520	4.0395	3.563	3.554	3.563	3.554	3.634	698,845	3.5895	1.26%
2025-02-28	3.960	3.960	4.020	3.960	4.120	1,320,000	5,320,420	4.0306	3.519	3.519	3.572	3.519	3.661	1,485,468	3.5816	-4.12%
2025-02-27	4.130	4.110	4.130	4.060	4.130	760,000	3,112,750	4.0957	3.670	3.652	3.670	3.608	3.670	855,270	3.6395	1.23%
2025-02-26	4.080	4.030	4.080	3.980	4.100	660,000	2,662,250	4.0337	3.626	3.581	3.626	3.537	3.643	742,734	3.5844	0.99%
2025-02-25	4.040	4.010	4.040	3.990	4.070	663,000	2,675,049	4.0348	3.590	3.563	3.590	3.546	3.617	746,110	3.5853	-0.98%
2025-02-24	4.080	4.030	4.080	3.970	4.080	632,000	2,544,069	4.0254	3.626	3.581	3.626	3.528	3.626	711,224	3.5770	0.99%
2025-02-21	4.040	4.030	4.040	3.990	4.070	662,000	2,667,400	4.0293	3.590	3.581	3.590	3.546	3.617	744,985	3.5805	0.50%
2025-02-20	4.020	4.020	4.030	4.000	4.100	804,000	3,241,220	4.0314	3.572	3.572	3.581	3.554	3.643	904,785	3.5823	-0.99%
2025-02-19	4.060	4.060	4.070	4.020	4.080	730,000	2,960,130	4.0550	3.608	3.608	3.617	3.572	3.626	821,509	3.6033	-0.49%
2025-02-18	4.080	4.050	4.080	4.030	4.100	684,000	2,784,070	4.0703	3.626	3.599	3.626	3.581	3.643	769,743	3.6169	0.00%
2025-02-17	4.080	4.060	4.080	3.980	4.080	857,000	3,460,069	4.0374	3.626	3.608	3.626	3.537	3.626	964,429	3.5877	3.55%
2025-02-14	3.940	3.940	3.960	3.920	3.990	733,000	2,901,500	3.9584	3.501	3.501	3.519	3.483	3.546	824,885	3.5175	-0.51%
2025-02-13	3.960	3.920	3.960	3.920	3.990	690,000	2,730,760	3.9576	3.519	3.483	3.519	3.483	3.546	776,495	3.5168	-0.75%
2025-02-12	3.990	3.970	3.990	3.950	3.990	636,000	2,523,750	3.9682	3.546	3.528	3.546	3.510	3.546	715,726	3.5261	1.53%
2025-02-11	3.930	3.930	3.960	3.920	3.980	671,000	2,649,460	3.9485	3.492	3.492	3.519	3.483	3.537	755,113	3.5087	0.00%
2025-02-10	3.930	3.930	3.940	3.920	3.950	739,000	2,905,180	3.9312	3.492	3.492	3.501	3.483	3.510	831,637	3.4933	1.03%
2025-02-07	3.890	3.880	3.900	3.890	3.920	219,000	854,949	3.9039	3.457	3.448	3.466	3.457	3.483	246,453	3.4690	0.00%
2025-02-06	3.890	3.880	3.890	3.860	3.960	459,000	1,783,700	3.8861	3.457	3.448	3.457	3.430	3.519	516,538	3.4532	-1.02%
2025-02-05	3.930	3.890	3.930	3.880	3.960	429,000	1,687,809	3.9343	3.492	3.457	3.492	3.448	3.519	482,777	3.4960	-0.25%
2025-02-04	3.940	3.900	3.940	3.880	3.980	468,000	1,829,820	3.9099	3.501	3.466	3.501	3.448	3.537	526,666	3.4743	0.51%
2025-02-03	3.920	3.920	3.960	3.880	4.050	374,000	1,473,910	3.9409	3.483	3.483	3.519	3.448	3.599	420,883	3.5019	-2.00%
2025-01-28	4.000	3.980	4.000	3.960	4.010	656,000	2,614,930	3.9862	3.554	3.537	3.554	3.519	3.563	738,233	3.5421	0.50%
2025-01-27	3.980	3.970	3.980	3.910	3.980	689,000	2,723,710	3.9531	3.537	3.528	3.537	3.474	3.537	775,369	3.5128	3.65%
2025-01-24	3.840	3.840	3.860	3.840	3.960	873,000	3,376,460	3.8677	3.412	3.412	3.430	3.412	3.519	982,435	3.4368	-1.54%
2025-01-23	3.900	3.860	3.900	3.860	3.960	633,000	2,473,820	3.9081	3.466	3.430	3.466	3.430	3.519	712,350	3.4728	0.00%
2025-01-22	3.900	3.900	3.920	3.880	3.950	700,000	2,740,890	3.9156	3.466	3.466	3.483	3.448	3.510	787,748	3.4794	-1.27%
2025-01-21	3.950	3.920	3.950	3.870	3.950	652,000	2,551,860	3.9139	3.510	3.483	3.510	3.439	3.510	733,731	3.4779	1.28%
2025-01-20	3.900	3.880	3.900	3.820	3.900	709,000	2,752,760	3.8826	3.466	3.448	3.466	3.394	3.466	797,877	3.4501	2.09%
2025-01-17	3.820	3.820	3.830	3.780	3.890	652,000	2,509,880	3.8495	3.394	3.394	3.403	3.359	3.457	733,731	3.4207	1.06%
2025-01-16	3.780	3.780	3.790	3.780	3.820	287,000	1,091,520	3.8032	3.359	3.359	3.368	3.359	3.394	322,977	3.3796	-0.79%
2025-01-15	3.810	3.780	3.810	3.760	3.820	787,000	2,982,169	3.7893	3.386	3.359	3.386	3.341	3.394	885,654	3.3672	0.00%
2025-01-14	3.810	3.810	3.820	3.810	3.860	668,000	2,553,320	3.8223	3.386	3.386	3.394	3.386	3.430	751,737	3.3966	-1.55%
2025-01-13	3.870	3.850	3.910	3.840	3.870	268,000	1,034,020	3.8583	3.439	3.421	3.474	3.412	3.439	301,595	3.4285	-0.26%
2025-01-10	3.880	3.860	3.890	3.860	3.980	307,008	1,196,861	3.8985	3.448	3.430	3.457	3.430	3.537	345,493	3.4642	-0.26%
2025-01-09	3.890	3.890	3.900	3.860	3.940	557,000	2,174,740	3.9044	3.457	3.457	3.466	3.430	3.501	626,823	3.4695	0.26%
2025-01-08	3.880	3.880	3.900	3.830	3.930	444,000	1,723,430	3.8816	3.448	3.448	3.466	3.403	3.492	499,658	3.4492	0.26%
2025-01-07	3.870	3.850	3.870	3.830	3.900	650,814	2,514,509	3.8636	3.439	3.421	3.439	3.403	3.466	732,397	3.4333	1.31%
2025-01-06	3.820	3.820	3.850	3.810	3.870	399,000	1,529,530	3.8334	3.394	3.394	3.421	3.386	3.439	449,017	3.4064	0.00%
2025-01-03	3.820	3.820	3.830	3.820	3.860	316,000	1,211,370	3.8334	3.394	3.394	3.403	3.394	3.430	355,612	3.4064	0.00%
2025-01-02	3.820	3.820	3.850	3.810	3.890	322,040	1,238,083	3.8445	3.394	3.394	3.421	3.386	3.457	362,409	3.4163	-1.04%
2024-12-31	3.860	3.850	3.860	3.840	3.880	649,000	2,508,330	3.8649	3.430	3.421	3.430	3.412	3.448	730,355	3.4344	0.26%
2024-12-30	3.850	3.820	3.850	3.790	3.890	727,042	2,783,781	3.8289	3.421	3.394	3.421	3.368	3.457	818,180	3.4024	-0.52%
2024-12-27	3.870	3.840	3.880	3.800	3.870	432,724	1,654,055	3.8224	3.439	3.412	3.448	3.377	3.439	486,968	3.3966	1.04%
2024-12-24	3.830	3.830	3.860	3.780	3.890	375,000	1,430,850	3.8156	3.403	3.403	3.430	3.359	3.457	422,008	3.3906	0.26%
2024-12-23	3.820	3.790	3.820	3.780	3.900	797,000	3,040,890	3.8154	3.394	3.368	3.394	3.359	3.466	896,908	3.3904	0.00%
2024-12-20	3.820	3.820	3.830	3.800	3.900	388,046	1,492,568	3.8464	3.394	3.394	3.403	3.377	3.466	436,689	3.4179	-0.52%
2024-12-19	3.840	3.840	3.890	3.810	3.910	332,018	1,274,719	3.8393	3.412	3.412	3.457	3.386	3.474	373,638	3.4116	-0.26%
2024-12-18	3.850	3.850	3.860	3.830	3.960	271,000	1,052,650	3.8843	3.421	3.421	3.430	3.403	3.519	304,971	3.4516	-1.53%
2024-12-17	3.910	3.840	3.910	3.830	3.980	437,000	1,695,370	3.8796	3.474	3.412	3.474	3.403	3.537	491,780	3.4474	1.30%
2024-12-16	3.860	3.860	3.900	3.850	3.990	494,000	1,924,840	3.8964	3.430	3.430	3.466	3.421	3.546	555,925	3.4624	-2.77%
2024-12-13	3.970	3.970	3.990	3.950	4.070	685,000	2,728,550	3.9833	3.528	3.528	3.546	3.510	3.617	770,868	3.5396	-2.93%
2024-12-12	4.090	4.070	4.090	3.910	4.100	1,709,000	6,864,628	4.0168	3.634	3.617	3.634	3.474	3.643	1,923,231	3.5693	4.34%
2024-12-11	3.920	3.890	3.920	3.860	3.930	601,000	2,337,610	3.8895	3.483	3.457	3.483	3.430	3.492	676,338	3.4563	1.03%
2024-12-10	3.880	3.870	3.880	3.840	3.910	921,000	3,563,889	3.8696	3.448	3.439	3.448	3.412	3.474	1,036,452	3.4385	1.31%
2024-12-09	3.830	3.770	3.830	3.740	3.830	752,000	2,833,969	3.7686	3.403	3.350	3.403	3.323	3.403	846,267	3.3488	1.86%
2024-12-06	3.760	3.760	3.790	3.750	3.820	632,000	2,384,650	3.7732	3.341	3.341	3.368	3.332	3.394	711,224	3.3529	-0.79%
2024-12-05	3.790	3.760	3.800	3.740	3.850	562,300	2,123,611	3.7767	3.368	3.341	3.377	3.323	3.421	632,787	3.3560	-1.81%
2024-12-04	3.860	3.800	3.860	3.790	3.910	561,000	2,158,249	3.8471	3.430	3.377	3.430	3.368	3.474	631,324	3.4186	-0.52%
2024-12-03	3.880	3.830	3.880	3.820	3.950	1,433,600	5,562,302	3.8800	3.448	3.403	3.448	3.394	3.510	1,613,309	3.4478	1.04%
2024-12-02	3.840	3.800	3.850	3.770	3.850	591,000	2,255,430	3.8163	3.412	3.377	3.421	3.350	3.421	665,085	3.3912	1.05%
2024-11-29	3.800	3.750	3.800	3.730	3.840	597,000	2,257,430	3.7813	3.377	3.332	3.377	3.315	3.412	671,837	3.3601	0.80%
2024-11-28	3.770	3.760	3.770	3.750	3.840	570,000	2,152,579	3.7765	3.350	3.341	3.350	3.332	3.412	641,452	3.3558	-0.79%
2024-11-27	3.800	3.760	3.800	3.720	3.800	704,000	2,634,640	3.7424	3.377	3.341	3.377	3.306	3.377	792,250	3.3255	1.33%
2024-11-26	3.750	3.730	3.750	3.720	3.770	685,000	2,565,360	3.7451	3.332	3.315	3.332	3.306	3.350	770,868	3.3279	1.08%
2024-11-25	3.710	3.710	3.730	3.710	3.860	1,184,000	4,448,450	3.7571	3.297	3.297	3.315	3.297	3.430	1,332,420	3.3386	-1.59%
2024-11-22	3.770	3.770	3.780	3.770	3.840	716,000	2,723,100	3.8032	3.350	3.350	3.359	3.350	3.412	805,754	3.3796	-1.31%
2024-11-21	3.820	3.820	3.850	3.820	3.900	713,000	2,749,060	3.8556	3.394	3.394	3.421	3.394	3.466	802,378	3.4261	-0.52%
2024-11-20	3.840	3.840	3.880	3.830	3.950	862,000	3,334,310	3.8681	3.412	3.412	3.448	3.403	3.510	970,056	3.4372	-3.03%
2024-11-19	3.960	3.860	3.960	3.800	3.960	785,000	3,016,165	3.8422	3.519	3.430	3.519	3.377	3.519	883,404	3.4143	3.13%
2024-11-18	3.840	3.810	3.840	3.820	3.920	801,000	3,092,140	3.8603	3.412	3.386	3.412	3.394	3.483	901,409	3.4303	0.26%
2024-11-15	3.830	3.810	3.830	3.790	3.850	654,000	2,494,100	3.8136	3.403	3.386	3.403	3.368	3.421	735,982	3.3888	1.59%
2024-11-14	3.770	3.750	3.770	3.750	3.830	633,000	2,409,990	3.8073	3.350	3.332	3.350	3.332	3.403	712,350	3.3832	-0.26%
2024-11-13	3.780	3.780	3.820	3.760	3.860	860,000	3,251,700	3.7810	3.359	3.359	3.394	3.341	3.430	967,805	3.3599	-0.53%
2024-11-12	3.800	3.800	3.810	3.790	3.880	841,000	3,208,438	3.8150	3.377	3.377	3.386	3.368	3.448	946,423	3.3901	-0.78%
2024-11-11	3.830	3.800	3.830	3.770	3.840	964,000	3,672,075	3.8092	3.403	3.377	3.403	3.350	3.412	1,084,842	3.3849	0.00%
2024-11-08	3.830	3.830	3.840	3.790	3.890	811,000	3,123,515	3.8514	3.403	3.403	3.412	3.368	3.457	912,663	3.4224	-1.03%
2024-11-07	3.870	3.840	3.870	3.760	3.870	773,103	2,948,502	3.8139	3.439	3.412	3.439	3.341	3.439	870,015	3.3890	1.84%
2024-11-06	3.800	3.790	3.800	3.730	3.820	1,109,000	4,190,927	3.7790	3.377	3.368	3.377	3.315	3.394	1,248,018	3.3581	-0.52%
2024-11-05	3.820	3.820	3.830	3.800	3.940	1,468,000	5,620,730	3.8288	3.394	3.394	3.403	3.377	3.501	1,652,021	3.4023	-2.55%
2024-11-04	3.920	3.880	3.920	3.840	3.970	1,147,000	4,454,335	3.8835	3.483	3.448	3.483	3.412	3.528	1,290,782	3.4509	0.26%
2024-11-01	3.910	3.850	3.910	3.840	3.970	421,000	1,636,360	3.8868	3.474	3.421	3.474	3.412	3.528	473,774	3.4539	1.82%
2024-10-31	3.840	3.830	3.840	3.830	3.930	1,089,000	4,220,410	3.8755	3.412	3.403	3.412	3.403	3.492	1,225,511	3.4438	-1.29%
2024-10-30	3.890	3.890	3.900	3.860	3.930	884,000	3,448,034	3.9005	3.457	3.457	3.466	3.430	3.492	994,814	3.4660	-0.77%
2024-10-29	3.920	3.910	3.920	3.920	4.030	899,000	3,563,490	3.9638	3.483	3.474	3.483	3.483	3.581	1,011,694	3.5223	-1.75%
2024-10-28	3.990	3.990	4.050	3.940	4.050	935,000	3,740,910	4.0010	3.546	3.546	3.599	3.501	3.599	1,052,207	3.5553	-0.25%
2024-10-25	4.000	3.990	4.000	3.990	4.080	860,000	3,466,380	4.0307	3.554	3.546	3.554	3.546	3.626	967,805	3.5817	-1.48%
2024-10-24	4.060	4.030	4.060	4.000	4.080	749,000	3,025,690	4.0396	3.608	3.581	3.608	3.554	3.626	842,891	3.5897	0.00%
2024-10-23	4.060	4.060	4.090	4.060	4.140	520,000	2,131,870	4.0998	3.608	3.608	3.634	3.608	3.679	585,184	3.6431	-0.73%
2024-10-22	4.090	4.070	4.090	4.070	4.140	540,000	2,211,020	4.0945	3.634	3.617	3.634	3.617	3.679	607,692	3.6384	0.49%
2024-10-21	4.070	4.070	4.130	4.070	4.140	698,000	2,863,450	4.1024	3.617	3.617	3.670	3.617	3.679	785,498	3.6454	-0.49%
2024-10-18	4.090	4.090	4.110	4.000	4.110	820,000	3,329,817	4.0608	3.634	3.634	3.652	3.554	3.652	922,791	3.6084	2.00%
2024-10-17	4.010	3.980	4.010	3.990	4.110	1,093,872	4,457,126	4.0746	3.563	3.537	3.563	3.546	3.652	1,230,994	3.6208	-1.96%
2024-10-16	4.090	4.050	4.090	3.920	4.100	7,294,872	29,753,245	4.0787	3.634	3.599	3.634	3.483	3.643	8,209,319	3.6243	3.28%
2024-10-15	3.960	3.930	3.960	3.940	4.120	2,325,000	9,343,140	4.0186	3.519	3.492	3.519	3.501	3.661	2,616,450	3.5709	-5.71%
2024-10-14	4.200	4.200	4.210	4.160	4.340	1,510,000	6,372,490	4.2202	3.732	3.732	3.741	3.697	3.857	1,699,286	3.7501	0.48%
2024-10-10	4.180	4.160	4.180	4.050	4.250	1,006,000	4,210,057	4.1849	3.714	3.697	3.714	3.599	3.777	1,132,107	3.7188	2.20%
2024-10-09	4.090	4.060	4.090	4.020	4.200	1,895,000	7,803,045	4.1177	3.634	3.608	3.634	3.572	3.732	2,132,547	3.6590	-1.68%
2024-10-08	4.160	4.150	4.160	4.150	4.640	2,285,234	9,818,645	4.2966	3.697	3.688	3.697	3.688	4.123	2,571,699	3.8180	-9.57%
2024-10-07	4.600	4.600	4.650	4.600	4.810	4,422,232	20,605,321	4.6595	4.088	4.088	4.132	4.088	4.274	4,976,580	4.1405	4.07%
2024-10-04	4.420	4.370	4.420	4.310	4.450	912,603	3,985,043	4.3667	3.928	3.883	3.928	3.830	3.954	1,027,002	3.8803	1.14%
2024-10-03	4.370	4.370	4.400	4.320	4.500	1,498,000	6,570,770	4.3864	3.883	3.883	3.910	3.839	3.999	1,685,781	3.8978	-2.24%
2024-10-02	4.470	4.470	4.500	4.210	4.630	2,954,000	13,236,327	4.4808	3.972	3.972	3.999	3.741	4.114	3,324,298	3.9817	6.18%
2024-09-30	4.210	4.190	4.210	4.160	4.250	1,795,000	7,546,620	4.2042	3.741	3.723	3.741	3.697	3.777	2,020,012	3.7359	1.45%
2024-09-27	4.150	4.130	4.150	4.040	4.170	1,687,976	6,928,309	4.1045	3.688	3.670	3.688	3.590	3.705	1,899,572	3.6473	1.22%
2024-09-26	4.100	4.060	4.100	3.920	4.120	1,702,000	6,836,100	4.0165	3.643	3.608	3.643	3.483	3.661	1,915,354	3.5691	3.02%
2024-09-25	3.980	3.940	3.980	3.900	4.000	1,141,517	4,513,647	3.9541	3.537	3.501	3.537	3.466	3.554	1,284,612	3.5136	1.53%
2024-09-24	3.920	3.900	3.920	3.860	3.950	939,006	3,678,173	3.9171	3.483	3.466	3.483	3.430	3.510	1,056,715	3.4808	0.00%
2024-09-23	3.920	3.910	3.920	3.880	3.970	851,006	3,336,033	3.9201	3.483	3.474	3.483	3.448	3.528	957,684	3.4834	-0.51%
2024-09-20	3.940	3.940	3.950	3.840	3.950	1,461,000	5,679,765	3.8876	3.501	3.501	3.510	3.412	3.510	1,644,143	3.4545	0.25%
2024-09-19	3.930	3.880	3.930	3.830	3.930	675,000	2,623,680	3.8869	3.492	3.448	3.492	3.403	3.492	759,614	3.4540	1.81%
2024-09-17	3.860	3.860	3.880	3.760	3.870	688,000	2,637,080	3.8330	3.430	3.430	3.448	3.341	3.439	774,244	3.4060	1.05%
2024-09-16	3.820	3.790	3.820	3.760	3.840	485,000	1,836,350	3.7863	3.394	3.368	3.394	3.341	3.412	545,797	3.3645	0.26%
2024-09-13	3.810	3.810	3.860	3.770	3.870	649,000	2,480,070	3.8214	3.386	3.386	3.430	3.350	3.439	730,355	3.3957	0.00%
2024-09-12	3.810	3.770	3.810	3.740	3.880	755,000	2,865,190	3.7950	3.386	3.350	3.386	3.323	3.448	849,643	3.3722	0.53%
2024-09-11	3.790	3.780	3.820	3.740	3.820	885,000	3,344,509	3.7791	3.368	3.359	3.394	3.323	3.394	995,939	3.3581	-0.26%
2024-09-10	3.800	3.800	3.810	3.800	3.910	902,000	3,458,482	3.8342	3.377	3.377	3.386	3.377	3.474	1,015,070	3.4071	-3.55%
2024-09-09	3.940	3.890	3.940	3.810	3.940	969,000	3,745,770	3.8656	3.501	3.457	3.501	3.386	3.501	1,090,469	3.4350	0.77%
2024-09-05	3.910	3.910	3.920	3.910	4.020	838,000	3,309,630	3.9494	3.474	3.474	3.483	3.474	3.572	943,047	3.5095	-1.26%
2024-09-04	3.960	3.950	3.960	3.930	4.040	758,002	3,006,678	3.9666	3.519	3.510	3.519	3.492	3.590	853,021	3.5247	-0.50%
2024-09-03	3.980	3.970	3.980	3.910	4.120	991,000	3,979,910	4.0161	3.537	3.528	3.537	3.474	3.661	1,115,227	3.5687	-0.75%
2024-09-02	4.190	4.140	4.200	4.110	4.270	841,000	3,499,960	4.1617	3.563	3.521	3.572	3.495	3.631	988,906	3.5392	0.96%
2024-08-30	4.150	4.140	4.170	4.150	4.210	925,000	3,867,620	4.1812	3.529	3.521	3.546	3.529	3.580	1,087,679	3.5558	-0.72%
2024-08-29	4.180	4.160	4.180	4.060	4.180	615,000	2,528,440	4.1113	3.555	3.538	3.555	3.453	3.555	723,160	3.4964	2.70%
2024-08-28	4.070	4.070	4.100	4.040	4.120	1,049,000	4,272,670	4.0731	3.461	3.461	3.487	3.436	3.504	1,233,487	3.4639	-0.97%
2024-08-27	4.110	4.070	4.120	4.050	4.120	820,000	3,349,690	4.0850	3.495	3.461	3.504	3.444	3.504	964,213	3.4740	0.24%
2024-08-26	4.100	4.100	4.110	4.020	4.110	1,011,000	4,113,430	4.0687	3.487	3.487	3.495	3.419	3.495	1,188,804	3.4601	0.99%
2024-08-23	4.060	4.050	4.060	3.940	4.060	1,205,000	4,827,570	4.0063	3.453	3.444	3.453	3.351	3.453	1,416,923	3.4071	1.75%
2024-08-22	3.990	3.990	4.000	3.910	4.000	1,044,000	4,131,360	3.9572	3.393	3.393	3.402	3.325	3.402	1,227,608	3.3654	0.76%
2024-08-21	3.960	3.940	3.960	3.880	3.970	1,168,000	4,575,520	3.9174	3.368	3.351	3.368	3.300	3.376	1,373,416	3.3315	1.80%
2024-08-20	3.890	3.890	3.900	3.880	3.990	1,226,000	4,793,220	3.9096	3.308	3.308	3.317	3.300	3.393	1,441,616	3.3249	-1.02%
2024-08-19	3.930	3.920	3.930	3.920	4.000	649,000	2,555,950	3.9383	3.342	3.334	3.342	3.334	3.402	763,139	3.3493	-1.75%
2024-08-16	4.000	3.960	4.000	3.950	4.020	1,238,000	4,927,180	3.9800	3.402	3.368	3.402	3.359	3.419	1,455,726	3.3847	0.50%
2024-08-15	3.980	3.950	3.980	3.920	4.070	1,293,000	5,124,220	3.9630	3.385	3.359	3.385	3.334	3.461	1,520,399	3.3703	-1.24%
2024-08-14	4.030	4.030	4.040	4.030	4.120	830,460	3,379,165	4.0690	3.427	3.427	3.436	3.427	3.504	976,513	3.4604	-1.47%
2024-08-13	4.090	4.090	4.130	4.060	4.120	757,000	3,100,740	4.0961	3.478	3.478	3.512	3.453	3.504	890,133	3.4835	-0.49%
2024-08-12	4.110	4.110	4.140	4.090	4.200	763,000	3,155,280	4.1354	3.495	3.495	3.521	3.478	3.572	897,188	3.5169	-1.20%
2024-08-09	4.160	4.110	4.160	4.100	4.160	721,000	2,974,190	4.1251	3.538	3.495	3.538	3.487	3.538	847,802	3.5081	2.46%
2024-08-08	4.060	4.050	4.130	4.040	4.140	798,000	3,254,709	4.0786	3.453	3.444	3.512	3.436	3.521	938,344	3.4686	0.50%
2024-08-07	4.040	4.000	4.100	3.980	4.090	891,000	3,597,460	4.0376	3.436	3.402	3.487	3.385	3.478	1,047,700	3.4337	1.25%
2024-08-06	3.990	3.990	4.030	3.990	4.110	957,000	3,861,740	4.0353	3.393	3.393	3.427	3.393	3.495	1,125,307	3.4317	-1.24%
2024-08-05	4.040	4.040	4.090	4.020	4.210	816,000	3,329,400	4.0801	3.436	3.436	3.478	3.419	3.580	959,509	3.4699	-3.81%
2024-08-02	4.200	4.190	4.200	4.140	4.250	764,000	3,210,110	4.2017	3.572	3.563	3.572	3.521	3.614	898,364	3.5733	0.72%
2024-08-01	4.170	4.170	4.210	4.130	4.290	696,000	2,913,580	4.1862	3.546	3.546	3.580	3.512	3.648	818,405	3.5601	-1.18%
2024-07-31	4.220	4.220	4.250	4.120	4.240	806,000	3,381,580	4.1955	3.589	3.589	3.614	3.504	3.606	947,751	3.5680	1.69%
2024-07-30	4.150	4.130	4.160	4.050	4.210	1,272,000	5,228,970	4.1108	3.529	3.512	3.538	3.444	3.580	1,495,706	3.4960	-0.95%
2024-07-29	4.190	4.190	4.200	4.090	4.190	664,000	2,751,400	4.1437	3.563	3.563	3.572	3.478	3.563	780,777	3.5239	1.70%
2024-07-26	4.120	4.100	4.130	4.050	4.160	944,000	3,867,450	4.0969	3.504	3.487	3.512	3.444	3.538	1,110,021	3.4841	-0.48%
2024-07-25	4.140	4.110	4.140	4.050	4.160	733,713	3,009,026	4.1011	3.521	3.495	3.521	3.444	3.538	862,751	3.4877	-0.24%
2024-07-24	4.150	4.150	4.170	4.090	4.170	1,021,000	4,213,760	4.1271	3.529	3.529	3.546	3.478	3.546	1,200,563	3.5098	0.24%
2024-07-23	4.140	4.140	4.150	4.090	4.190	920,000	3,789,410	4.1189	3.521	3.521	3.529	3.478	3.563	1,081,800	3.5029	0.24%
2024-07-22	4.130	4.130	4.170	4.050	4.210	1,012,000	4,177,046	4.1275	3.512	3.512	3.546	3.444	3.580	1,189,980	3.5102	-0.48%
2024-07-19	4.150	4.130	4.150	4.100	4.220	1,332,000	5,589,520	4.1963	3.529	3.512	3.529	3.487	3.589	1,566,258	3.5687	-1.89%
2024-07-18	4.230	4.200	4.270	4.190	4.250	731,000	3,090,590	4.2279	3.597	3.572	3.631	3.563	3.614	859,561	3.5955	0.71%
2024-07-17	4.200	4.190	4.210	4.150	4.280	630,000	2,642,607	4.1946	3.572	3.563	3.580	3.529	3.640	740,798	3.5672	-0.71%
2024-07-16	4.230	4.200	4.240	4.150	4.390	910,000	3,843,443	4.2236	3.597	3.572	3.606	3.529	3.733	1,070,041	3.5919	-2.08%
2024-07-15	4.320	4.270	4.320	4.250	4.370	871,000	3,742,820	4.2972	3.674	3.631	3.674	3.614	3.716	1,024,182	3.6544	0.00%
2024-07-12	4.320	4.320	4.360	4.300	4.410	976,000	4,230,020	4.3340	3.674	3.674	3.708	3.657	3.750	1,147,649	3.6858	-2.04%
2024-07-11	4.410	4.350	4.410	4.280	4.410	1,058,700	4,617,554	4.3615	3.750	3.699	3.750	3.640	3.750	1,244,893	3.7092	3.28%
2024-07-10	4.270	4.270	4.280	4.270	4.370	1,010,000	4,358,480	4.3153	3.631	3.631	3.640	3.631	3.716	1,187,628	3.6699	-1.61%
2024-07-09	4.340	4.340	4.350	4.320	4.400	699,000	3,035,922	4.3432	3.691	3.691	3.699	3.674	3.742	821,933	3.6936	-0.23%
2024-07-08	4.350	4.340	4.350	4.300	4.390	652,000	2,832,700	4.3446	3.699	3.691	3.699	3.657	3.733	766,667	3.6948	0.00%
2024-07-05	4.350	4.350	4.390	4.340	4.500	1,057,000	4,641,170	4.3909	3.699	3.699	3.733	3.691	3.827	1,242,894	3.7342	-2.68%
2024-07-04	4.470	4.410	4.470	4.380	4.470	765,000	3,372,040	4.4079	3.801	3.750	3.801	3.725	3.801	899,540	3.7486	2.52%
2024-07-03	4.360	4.360	4.400	4.330	4.420	1,033,000	4,519,619	4.3752	3.708	3.708	3.742	3.682	3.759	1,214,673	3.7209	-1.36%
2024-07-02	4.420	4.420	4.460	4.420	4.600	1,048,000	4,738,090	4.5211	3.759	3.759	3.793	3.759	3.912	1,232,311	3.8449	-4.33%
2024-06-28	4.620	4.600	4.620	4.490	4.650	1,408,000	6,432,050	4.5682	3.929	3.912	3.929	3.818	3.955	1,655,624	3.8850	0.87%
2024-06-27	4.580	4.570	4.580	4.520	4.680	864,000	3,950,400	4.5722	3.895	3.886	3.895	3.844	3.980	1,015,951	3.8884	-0.87%
2024-06-26	4.620	4.620	4.630	4.510	4.640	933,000	4,267,750	4.5742	3.929	3.929	3.938	3.835	3.946	1,097,086	3.8901	0.22%
2024-06-25	4.610	4.580	4.610	4.490	4.610	863,000	3,935,585	4.5604	3.921	3.895	3.921	3.818	3.921	1,014,775	3.8783	2.67%
2024-06-24	4.490	4.480	4.500	4.460	4.580	874,000	3,949,970	4.5194	3.818	3.810	3.827	3.793	3.895	1,027,710	3.8435	-2.39%
2024-06-21	4.600	4.530	4.600	4.400	4.600	2,338,000	10,628,160	4.5458	3.912	3.852	3.912	3.742	3.912	2,749,183	3.8659	1.55%
2024-06-20	4.530	4.460	4.540	4.390	4.580	769,000	3,462,497	4.5026	3.852	3.793	3.861	3.733	3.895	904,244	3.8292	1.80%
2024-06-19	4.450	4.450	4.500	4.380	4.450	718,000	3,183,460	4.4338	3.784	3.784	3.827	3.725	3.784	844,274	3.7706	-0.22%
2024-06-18	4.460	4.390	4.460	4.380	4.470	1,086,000	4,795,190	4.4155	3.793	3.733	3.793	3.725	3.801	1,276,994	3.7551	0.45%
2024-06-17	4.440	4.380	4.440	4.360	4.450	1,096,000	4,836,520	4.4129	3.776	3.725	3.776	3.708	3.784	1,288,753	3.7529	-1.33%
2024-06-14	4.500	4.460	4.500	4.470	4.590	1,156,000	5,234,001	4.5277	3.827	3.793	3.827	3.801	3.903	1,359,305	3.8505	0.22%
2024-06-13	4.490	4.490	4.530	4.440	4.520	932,000	4,180,750	4.4858	3.818	3.818	3.852	3.776	3.844	1,095,910	3.8149	0.00%
2024-06-12	4.490	4.460	4.520	4.450	4.530	769,000	3,438,610	4.4715	3.818	3.793	3.844	3.784	3.852	904,244	3.8027	0.22%
2024-06-11	4.480	4.480	4.510	4.410	4.590	914,000	4,084,855	4.4692	3.810	3.810	3.835	3.750	3.903	1,074,745	3.8008	-1.54%
2024-06-07	4.550	4.520	4.550	4.430	4.550	1,218,000	5,495,450	4.5119	3.869	3.844	3.869	3.767	3.869	1,432,209	3.8370	2.25%
2024-06-06	4.450	4.450	4.500	4.450	4.560	1,138,000	5,153,270	4.5284	3.784	3.784	3.827	3.784	3.878	1,338,139	3.8511	-1.55%
2024-06-05	4.520	4.520	4.590	4.470	4.610	633,000	2,864,704	4.5256	3.844	3.844	3.903	3.801	3.921	744,325	3.8487	-0.66%
2024-06-04	4.550	4.550	4.570	4.500	4.620	973,000	4,438,380	4.5615	3.869	3.869	3.886	3.827	3.929	1,144,121	3.8793	0.66%
2024-06-03	4.520	4.500	4.520	4.440	4.570	684,000	3,084,690	4.5098	3.844	3.827	3.844	3.776	3.886	804,295	3.8353	-0.66%
2024-05-31	4.550	4.500	4.550	4.500	4.630	2,089,000	9,497,700	4.5465	3.869	3.827	3.869	3.827	3.938	2,456,391	3.8665	0.66%
2024-05-30	4.520	4.490	4.520	4.380	4.540	1,172,000	5,233,360	4.4653	3.844	3.818	3.844	3.725	3.861	1,378,119	3.7975	1.80%
2024-05-29	4.440	4.440	4.450	4.420	4.510	735,000	3,282,413	4.4659	3.776	3.776	3.784	3.759	3.835	864,264	3.7979	-1.11%
2024-05-28	4.490	4.480	4.490	4.450	4.560	780,000	3,540,230	4.5388	3.818	3.810	3.818	3.784	3.878	917,178	3.8599	0.90%
2024-05-27	4.450	4.450	4.480	4.420	4.510	718,000	3,205,180	4.4640	3.784	3.784	3.810	3.759	3.835	844,274	3.7964	-0.67%
2024-05-24	4.480	4.430	4.480	4.400	4.480	692,000	3,068,380	4.4341	3.810	3.767	3.810	3.742	3.810	813,702	3.7709	0.45%
2024-05-23	4.460	4.430	4.470	4.360	4.480	797,000	3,526,580	4.4248	3.793	3.767	3.801	3.708	3.810	937,168	3.7630	-1.11%
2024-05-22	4.510	4.480	4.510	4.380	4.510	640,000	2,836,390	4.4319	3.835	3.810	3.835	3.725	3.835	752,556	3.7690	2.97%
2024-05-21	4.380	4.380	4.420	4.370	4.450	743,000	3,267,250	4.3974	3.725	3.725	3.759	3.716	3.784	873,671	3.7397	-1.57%
2024-05-20	4.450	4.420	4.450	4.430	4.630	838,000	3,776,651	4.5067	3.784	3.759	3.784	3.767	3.938	985,379	3.8327	-4.91%
2024-05-17	4.680	4.650	4.680	4.600	4.710	710,000	3,306,520	4.6571	3.980	3.955	3.980	3.912	4.006	834,867	3.9605	1.30%
2024-05-16	4.620	4.620	4.680	4.620	4.790	722,000	3,380,320	4.6819	3.929	3.929	3.980	3.929	4.074	848,978	3.9816	-3.55%
2024-05-14	4.790	4.760	4.790	4.730	4.790	598,000	2,849,890	4.7657	4.074	4.048	4.074	4.023	4.074	703,170	4.0529	0.84%
2024-05-13	4.750	4.720	4.750	4.710	4.820	719,008	3,416,748	4.7520	4.040	4.014	4.040	4.006	4.099	845,460	4.0413	0.00%
2024-05-10	4.750	4.740	4.750	4.670	4.820	855,000	4,035,780	4.7202	4.040	4.031	4.040	3.972	4.099	1,005,368	4.0142	-0.63%
2024-05-09	4.780	4.750	4.800	4.750	4.820	665,000	3,178,100	4.7791	4.065	4.040	4.082	4.040	4.099	781,953	4.0643	1.06%
2024-05-08	4.730	4.730	4.760	4.680	4.800	692,000	3,289,470	4.7536	4.023	4.023	4.048	3.980	4.082	813,702	4.0426	-0.84%
2024-05-07	4.770	4.730	4.770	4.570	4.770	679,000	3,199,270	4.7117	4.057	4.023	4.057	3.886	4.057	798,415	4.0070	3.70%
2024-05-06	4.600	4.580	4.600	4.490	4.720	881,000	4,036,565	4.5818	3.912	3.895	3.912	3.818	4.014	1,035,941	3.8965	-0.65%
2024-05-03	4.810	4.810	4.840	4.780	4.850	739,000	3,552,700	4.8074	3.938	3.938	3.962	3.913	3.970	902,750	3.9354	1.48%
2024-05-02	4.740	4.720	4.740	4.680	4.810	845,000	4,008,910	4.7443	3.880	3.864	3.880	3.831	3.938	1,032,238	3.8837	-1.25%
2024-04-30	4.800	4.750	4.800	4.650	4.800	832,000	3,952,605	4.7507	3.929	3.888	3.929	3.807	3.929	1,016,358	3.8890	3.90%
2024-04-29	4.620	4.620	4.630	4.620	4.800	1,035,000	4,859,820	4.6955	3.782	3.782	3.790	3.782	3.929	1,264,339	3.8438	-2.74%
2024-04-26	4.750	4.700	4.750	4.660	4.800	687,000	3,248,830	4.7290	3.888	3.847	3.888	3.815	3.929	839,228	3.8712	0.42%
2024-04-25	4.730	4.720	4.730	4.690	4.770	789,000	3,731,991	4.7300	3.872	3.864	3.872	3.839	3.905	963,829	3.8720	-0.42%
2024-04-24	4.750	4.700	4.750	4.700	4.800	976,000	4,637,330	4.7514	3.888	3.847	3.888	3.847	3.929	1,192,266	3.8895	2.81%
2024-04-23	4.620	4.620	4.640	4.590	4.790	765,000	3,565,145	4.6603	3.782	3.782	3.798	3.757	3.921	934,511	3.8150	-2.33%
2024-04-22	4.730	4.720	4.730	4.590	4.800	693,000	3,295,980	4.7561	3.872	3.864	3.872	3.757	3.929	846,557	3.8934	-0.84%
2024-04-19	4.770	4.750	4.780	4.710	4.900	733,000	3,499,880	4.7747	3.905	3.888	3.913	3.856	4.011	895,421	3.9086	-2.45%
2024-04-18	4.890	4.840	4.890	4.780	4.940	689,000	3,331,340	4.8350	4.003	3.962	4.003	3.913	4.044	841,671	3.9580	-0.20%
2024-04-17	4.900	4.890	4.910	4.760	4.910	777,000	3,773,953	4.8571	4.011	4.003	4.019	3.897	4.019	949,170	3.9761	3.81%
2024-04-16	4.720	4.720	4.780	4.710	4.860	783,000	3,730,200	4.7640	3.864	3.864	3.913	3.856	3.978	956,500	3.8998	-1.05%
2024-04-15	4.770	4.770	4.800	4.770	4.850	699,000	3,369,700	4.8207	3.905	3.905	3.929	3.905	3.970	853,887	3.9463	-1.65%
2024-04-12	4.850	4.760	4.850	4.730	4.910	774,000	3,712,080	4.7960	3.970	3.897	3.970	3.872	4.019	945,506	3.9260	-1.42%
2024-04-11	4.920	4.890	4.920	4.880	5.010	645,000	3,187,044	4.9412	4.028	4.003	4.028	3.995	4.101	787,921	4.0449	-1.40%
2024-04-10	4.990	4.950	4.990	4.750	5.010	771,004	3,820,128	4.9547	4.085	4.052	4.085	3.888	4.101	941,846	4.0560	3.10%
2024-04-09	4.840	4.810	4.840	4.810	5.040	907,000	4,426,730	4.8806	3.962	3.938	3.962	3.938	4.126	1,107,976	3.9953	-3.20%
2024-04-08	5.000	5.000	5.060	5.000	5.120	409,000	2,078,450	5.0818	4.093	4.093	4.142	4.093	4.191	499,628	4.1600	-1.96%
2024-04-05	5.100	5.050	5.100	5.010	5.100	1,015,000	5,140,860	5.0649	4.175	4.134	4.175	4.101	4.175	1,239,907	4.1462	0.39%
2024-04-03	5.080	5.050	5.080	5.050	5.090	1,207,000	6,123,438	5.0733	4.159	4.134	4.159	4.134	4.167	1,474,451	4.1530	0.59%
2024-04-02	5.050	5.050	5.060	4.940	5.080	1,401,000	7,053,900	5.0349	4.134	4.134	4.142	4.044	4.159	1,711,439	4.1216	2.02%
2024-03-28	4.950	4.950	4.980	4.890	5.030	1,277,000	6,346,870	4.9701	4.052	4.052	4.077	4.003	4.118	1,559,962	4.0686	1.02%
2024-03-27	4.900	4.890	4.900	4.750	4.900	1,164,000	5,640,433	4.8457	4.011	4.003	4.011	3.888	4.011	1,421,923	3.9668	1.66%
2024-03-26	4.820	4.780	4.820	4.760	4.890	939,000	4,525,300	4.8193	3.946	3.913	3.946	3.897	4.003	1,147,067	3.9451	1.05%
2024-03-25	4.770	4.760	4.780	4.750	4.840	903,000	4,334,140	4.7997	3.905	3.897	3.913	3.888	3.962	1,103,090	3.9291	-0.83%
2024-03-22	4.810	4.770	4.810	4.650	4.900	900,000	4,271,370	4.7460	3.938	3.905	3.938	3.807	4.011	1,099,425	3.8851	-1.03%
2024-03-21	4.860	4.860	4.870	4.600	4.870	2,894,816	13,706,355	4.7348	3.978	3.978	3.987	3.766	3.987	3,536,260	3.8759	6.81%
2024-03-20	4.550	4.530	4.550	4.470	4.630	1,290,000	5,909,070	4.5807	3.725	3.708	3.725	3.659	3.790	1,575,843	3.7498	2.25%
2024-03-19	4.450	4.450	4.490	4.240	4.500	1,255,000	5,537,210	4.4121	3.643	3.643	3.676	3.471	3.684	1,533,087	3.6118	4.71%
2024-03-18	4.250	4.210	4.250	4.180	4.430	1,744,000	7,471,990	4.2844	3.479	3.446	3.479	3.422	3.626	2,130,442	3.5072	-3.63%
2024-03-15	4.410	4.400	4.410	4.400	4.530	1,365,000	6,110,060	4.4762	3.610	3.602	3.610	3.602	3.708	1,667,462	3.6643	-0.90%
2024-03-14	4.450	4.430	4.450	4.330	4.450	1,368,000	6,009,080	4.3926	3.643	3.626	3.643	3.545	3.643	1,671,126	3.5958	2.53%
2024-03-13	4.340	4.330	4.340	4.250	4.350	882,000	3,788,080	4.2949	3.553	3.545	3.553	3.479	3.561	1,077,437	3.5158	1.64%
2024-03-12	4.270	4.250	4.270	4.190	4.280	1,012,000	4,304,420	4.2534	3.495	3.479	3.495	3.430	3.504	1,236,243	3.4819	0.95%
2024-03-11	4.230	4.200	4.230	4.170	4.230	633,000	2,661,270	4.2042	3.463	3.438	3.463	3.414	3.463	773,262	3.4416	-0.47%
2024-03-08	4.250	4.240	4.250	4.150	4.250	854,000	3,581,380	4.1937	3.479	3.471	3.479	3.397	3.479	1,043,232	3.4330	1.67%
2024-03-07	4.180	4.170	4.180	4.150	4.220	419,000	1,751,960	4.1813	3.422	3.414	3.422	3.397	3.455	511,844	3.4228	0.00%
2024-03-06	4.180	4.170	4.180	4.150	4.240	504,000	2,103,760	4.1741	3.422	3.414	3.422	3.397	3.471	615,678	3.4170	0.00%
2024-03-05	4.180	4.160	4.180	4.160	4.240	389,000	1,628,450	4.1862	3.422	3.405	3.422	3.405	3.471	475,196	3.4269	-1.18%
2024-03-04	4.230	4.190	4.230	4.180	4.250	498,000	2,099,270	4.2154	3.463	3.430	3.463	3.422	3.479	608,349	3.4508	0.24%
2024-03-01	4.220	4.180	4.220	4.110	4.240	462,000	1,944,970	4.2099	3.455	3.422	3.455	3.364	3.471	564,372	3.4463	0.24%
2024-02-29	4.210	4.210	4.220	4.110	4.230	1,779,000	7,461,410	4.1942	3.446	3.446	3.455	3.364	3.463	2,173,197	3.4334	0.96%
2024-02-28	4.170	4.150	4.170	4.070	4.230	1,273,000	5,267,110	4.1376	3.414	3.397	3.414	3.332	3.463	1,555,076	3.3870	-0.48%
2024-02-27	4.190	4.170	4.190	4.110	4.200	966,000	4,005,175	4.1461	3.430	3.414	3.430	3.364	3.438	1,180,050	3.3941	0.96%
2024-02-26	4.150	4.130	4.150	4.120	4.220	405,000	1,681,275	4.1513	3.397	3.381	3.397	3.373	3.455	494,741	3.3983	-2.12%
2024-02-23	4.240	4.220	4.240	4.160	4.240	567,000	2,387,000	4.2099	3.471	3.455	3.471	3.405	3.471	692,638	3.4462	1.19%
2024-02-22	4.190	4.180	4.190	4.090	4.200	907,000	3,755,980	4.1411	3.430	3.422	3.430	3.348	3.438	1,107,976	3.3899	0.72%
2024-02-21	4.160	4.140	4.160	4.090	4.190	963,000	3,988,025	4.1413	3.405	3.389	3.405	3.348	3.430	1,176,385	3.3901	1.46%
2024-02-20	4.100	4.100	4.110	4.030	4.140	800,000	3,291,900	4.1149	3.356	3.356	3.364	3.299	3.389	977,267	3.3685	0.00%
2024-02-19	4.100	4.100	4.130	4.070	4.200	654,000	2,692,720	4.1173	3.356	3.356	3.381	3.332	3.438	798,916	3.3705	-1.91%
2024-02-16	4.180	4.120	4.180	4.100	4.180	515,000	2,130,350	4.1366	3.422	3.373	3.422	3.356	3.422	629,116	3.3863	1.95%
2024-02-15	4.100	4.090	4.100	4.050	4.150	593,000	2,426,740	4.0923	3.356	3.348	3.356	3.315	3.397	724,399	3.3500	0.24%
2024-02-14	4.090	4.080	4.100	3.980	4.130	380,000	1,535,210	4.0400	3.348	3.340	3.356	3.258	3.381	464,202	3.3072	0.00%
2024-02-09	4.090	4.030	4.090	4.030	4.100	301,000	1,228,230	4.0805	3.348	3.299	3.348	3.299	3.356	367,697	3.3403	1.24%
2024-02-08	4.040	4.040	4.070	4.040	4.150	329,000	1,341,000	4.0760	3.307	3.307	3.332	3.307	3.397	401,901	3.3366	-0.74%
2024-02-07	4.070	4.070	4.110	4.020	4.130	891,975	3,624,498	4.0635	3.332	3.332	3.364	3.291	3.381	1,089,622	3.3264	0.00%
2024-02-06	4.070	4.050	4.070	3.920	4.070	866,025	3,455,579	3.9902	3.332	3.315	3.332	3.209	3.332	1,057,922	3.2664	4.36%
2024-02-05	3.900	3.860	3.900	3.780	4.050	755,000	2,918,820	3.8660	3.193	3.160	3.193	3.094	3.315	922,296	3.1647	0.26%
2024-02-02	3.890	3.890	3.920	3.890	4.050	877,000	3,465,230	3.9512	3.184	3.184	3.209	3.184	3.315	1,071,329	3.2345	-2.75%
2024-02-01	4.000	4.000	4.070	4.000	4.180	1,135,000	4,597,950	4.0511	3.274	3.274	3.332	3.274	3.422	1,386,497	3.3162	-4.31%
2024-01-31	4.180	4.180	4.190	4.050	4.200	1,862,000	7,675,350	4.1221	3.422	3.422	3.430	3.315	3.438	2,274,589	3.3744	1.21%
2024-01-30	4.130	4.120	4.180	4.070	4.190	798,000	3,287,880	4.1202	3.381	3.373	3.422	3.332	3.430	974,824	3.3728	-1.43%
2024-01-29	4.190	4.180	4.190	4.080	4.190	595,000	2,464,690	4.1423	3.430	3.422	3.430	3.340	3.430	726,842	3.3910	3.20%
2024-01-26	4.060	4.060	4.080	3.980	4.110	715,259	2,894,213	4.0464	3.324	3.324	3.340	3.258	3.364	873,749	3.3124	0.25%
2024-01-25	4.050	4.040	4.050	3.970	4.070	553,000	2,228,080	4.0291	3.315	3.307	3.315	3.250	3.332	675,536	3.2982	1.00%
2024-01-24	4.010	4.010	4.030	3.960	4.080	1,202,000	4,812,220	4.0035	3.283	3.283	3.299	3.242	3.340	1,468,344	3.2773	0.25%
2024-01-23	4.000	3.980	4.000	3.880	4.090	1,141,000	4,513,490	3.9557	3.274	3.258	3.274	3.176	3.348	1,393,827	3.2382	3.09%
2024-01-22	3.880	3.880	3.910	3.880	4.170	837,000	3,296,960	3.9390	3.176	3.176	3.201	3.176	3.414	1,022,465	3.2245	-2.51%
2024-01-19	3.980	3.980	4.020	3.970	4.150	678,000	2,722,400	4.0153	3.258	3.258	3.291	3.250	3.397	828,234	3.2870	-2.21%
2024-01-18	4.070	4.050	4.070	4.000	4.180	843,000	3,423,250	4.0608	3.332	3.315	3.332	3.274	3.422	1,029,795	3.3242	0.99%
2024-01-17	4.030	4.030	4.050	3.940	4.190	942,000	3,824,760	4.0603	3.299	3.299	3.315	3.225	3.430	1,150,732	3.3238	-3.82%
2024-01-16	4.190	4.140	4.190	4.170	4.220	345,000	1,446,360	4.1923	3.430	3.389	3.430	3.414	3.455	421,446	3.4319	-1.64%
2024-01-15	4.260	4.220	4.260	4.250	4.300	58,052	247,887	4.2701	3.487	3.455	3.487	3.479	3.520	70,915	3.4955	-0.47%
2024-01-12	4.280	4.250	4.280	4.230	4.280	797,000	3,394,250	4.2588	3.504	3.479	3.504	3.463	3.504	973,602	3.4863	1.18%
2024-01-11	4.230	4.230	4.250	4.220	4.260	775,574	3,294,885	4.2483	3.463	3.463	3.479	3.455	3.487	947,428	3.4777	0.48%
2024-01-10	4.210	4.210	4.260	4.210	4.260	915,000	3,887,190	4.2483	3.446	3.446	3.487	3.446	3.487	1,117,749	3.4777	-0.71%
2024-01-09	4.240	4.220	4.240	4.220	4.280	1,203,000	5,114,420	4.2514	3.471	3.455	3.471	3.455	3.504	1,469,565	3.4802	0.71%
2024-01-08	4.210	4.200	4.240	4.210	4.290	1,079,813	4,583,325	4.2446	3.446	3.438	3.471	3.446	3.512	1,319,082	3.4746	-0.47%
2024-01-05	4.230	4.190	4.230	4.190	4.230	1,555,000	6,563,560	4.2209	3.463	3.430	3.463	3.430	3.463	1,899,563	3.4553	0.48%
2024-01-04	4.210	4.190	4.210	4.190	4.240	1,214,000	5,124,950	4.2215	3.446	3.430	3.446	3.430	3.471	1,483,003	3.4558	-0.24%
2024-01-03	4.220	4.180	4.220	4.190	4.230	1,141,000	4,806,560	4.2126	3.455	3.422	3.455	3.430	3.463	1,393,827	3.4485	0.00%
2024-01-02	4.220	4.190	4.220	4.200	4.250	1,140,000	4,814,740	4.2235	3.455	3.430	3.455	3.438	3.479	1,392,605	3.4574	-0.24%
2023-12-29	4.230	4.200	4.230	4.180	4.250	710,000	2,999,070	4.2240	3.463	3.438	3.463	3.422	3.479	867,324	3.4578	0.00%
2023-12-28	4.230	4.200	4.230	4.180	4.230	1,202,000	5,052,760	4.2036	3.463	3.438	3.463	3.422	3.463	1,468,344	3.4411	1.20%
2023-12-27	4.180	4.160	4.180	4.140	4.180	1,321,000	5,505,860	4.1679	3.422	3.405	3.422	3.389	3.422	1,613,712	3.4119	0.97%
2023-12-22	4.140	4.090	4.140	4.100	4.150	1,502,000	6,184,400	4.1174	3.389	3.348	3.389	3.356	3.397	1,834,819	3.3706	1.72%
2023-12-21	4.070	4.070	4.100	4.070	4.150	1,128,000	4,657,060	4.1286	3.332	3.332	3.356	3.332	3.397	1,377,946	3.3797	-0.73%
2023-12-20	4.100	4.100	4.120	4.100	4.180	696,000	2,888,596	4.1503	3.356	3.356	3.373	3.356	3.422	850,222	3.3975	-1.20%
2023-12-19	4.150	4.130	4.150	4.100	4.160	337,000	1,396,900	4.1451	3.397	3.381	3.397	3.356	3.405	411,674	3.3932	-0.24%
2023-12-18	4.160	4.140	4.180	4.150	4.200	699,000	2,916,610	4.1725	3.405	3.389	3.422	3.397	3.438	853,887	3.4157	-0.48%
2023-12-15	4.180	4.180	4.190	4.150	4.200	608,000	2,541,790	4.1806	3.422	3.422	3.430	3.397	3.438	742,723	3.4223	0.00%
2023-12-14	4.180	4.170	4.180	4.120	4.190	676,500	2,805,415	4.1470	3.422	3.414	3.422	3.373	3.430	826,401	3.3947	1.46%
2023-12-13	4.120	4.120	4.130	4.060	4.130	616,000	2,529,230	4.1059	3.373	3.373	3.381	3.324	3.381	752,496	3.3611	-0.48%
2023-12-12	4.140	4.110	4.150	4.020	4.140	811,000	3,319,740	4.0934	3.389	3.364	3.397	3.291	3.389	990,704	3.3509	0.73%
2023-12-11	4.110	4.100	4.110	4.070	4.140	584,000	2,392,690	4.0971	3.364	3.356	3.364	3.332	3.389	713,405	3.3539	-0.48%
2023-12-08	4.130	4.040	4.130	4.020	4.140	256,000	1,052,260	4.1104	3.381	3.307	3.381	3.291	3.389	312,725	3.3648	-0.24%
2023-12-07	4.140	4.110	4.140	4.100	4.140	47,000	193,450	4.1160	3.389	3.364	3.389	3.356	3.389	57,414	3.3694	-0.48%
2023-12-06	4.160	4.100	4.160	4.100	4.180	273,000	1,125,820	4.1239	3.405	3.356	3.405	3.356	3.422	333,492	3.3758	0.97%
2023-12-05	4.120	4.110	4.120	4.040	4.220	610,000	2,506,220	4.1086	3.373	3.364	3.373	3.307	3.455	745,166	3.3633	-0.24%
2023-12-04	4.130	4.130	4.180	4.020	4.240	496,000	2,058,190	4.1496	3.381	3.381	3.422	3.291	3.471	605,905	3.3969	-1.20%
2023-12-01	4.180	4.120	4.180	4.100	4.200	328,000	1,373,410	4.1872	3.422	3.373	3.422	3.356	3.438	400,679	3.4277	0.00%
2023-11-30	4.180	4.180	4.190	4.010	4.210	1,141,109	4,742,889	4.1564	3.422	3.422	3.430	3.283	3.446	1,393,960	3.4025	0.00%
2023-11-29	4.180	4.180	4.210	4.180	4.210	81,000	339,740	4.1943	3.422	3.422	3.446	3.422	3.446	98,948	3.4335	-0.71%
2023-11-28	4.210	4.190	4.220	4.170	4.220	457,000	1,918,660	4.1984	3.446	3.430	3.455	3.414	3.455	558,264	3.4368	0.48%
2023-11-27	4.190	4.180	4.200	4.110	4.200	403,000	1,685,330	4.1820	3.430	3.422	3.438	3.364	3.438	492,298	3.4234	-0.24%
2023-11-24	4.200	4.190	4.200	3.970	4.200	243,000	1,009,820	4.1556	3.438	3.430	3.438	3.250	3.438	296,845	3.4018	0.24%
2023-11-23	4.190	4.190	4.200	4.100	4.200	332,378	1,386,449	4.1713	3.430	3.430	3.438	3.356	3.438	406,028	3.4147	0.24%
2023-11-22	4.180	4.180	4.200	4.150	4.230	215,000	899,620	4.1843	3.422	3.422	3.438	3.397	3.463	262,640	3.4253	-0.48%
2023-11-21	4.200	4.170	4.200	4.080	4.200	425,000	1,767,820	4.1596	3.438	3.414	3.438	3.340	3.438	519,173	3.4051	0.72%
2023-11-20	4.170	4.170	4.180	4.100	4.170	554,000	2,296,350	4.1450	3.414	3.414	3.422	3.356	3.414	676,757	3.3932	0.97%
2023-11-17	4.130	4.130	4.150	4.100	4.170	431,000	1,778,320	4.1260	3.381	3.381	3.397	3.356	3.414	526,503	3.3776	-0.48%
2023-11-16	4.150	4.140	4.150	4.100	4.180	329,000	1,364,820	4.1484	3.397	3.389	3.397	3.356	3.422	401,901	3.3959	-0.48%
2023-11-15	4.170	4.160	4.190	4.050	4.180	585,526	2,418,013	4.1296	3.414	3.405	3.430	3.315	3.422	715,269	3.3806	2.21%
2023-11-14	4.080	4.080	4.100	3.940	4.150	631,000	2,557,400	4.0529	3.340	3.340	3.356	3.225	3.397	770,819	3.3178	0.25%
2023-11-13	4.070	4.070	4.090	4.020	4.100	440,000	1,791,010	4.0705	3.332	3.332	3.348	3.291	3.356	537,497	3.3321	0.99%
2023-11-10	4.030	4.030	4.050	3.940	4.050	474,000	1,902,980	4.0147	3.299	3.299	3.315	3.225	3.315	579,031	3.2865	1.00%
2023-11-09	3.990	3.970	4.000	3.880	4.040	449,000	1,789,640	3.9858	3.266	3.250	3.274	3.176	3.307	548,491	3.2628	-0.75%
2023-11-08	4.020	4.020	4.050	4.020	4.060	50,000	201,960	4.0392	3.291	3.291	3.315	3.291	3.324	61,079	3.3065	0.00%
2023-11-07	4.020	3.990	4.020	4.000	4.050	108,000	434,890	4.0268	3.291	3.266	3.291	3.274	3.315	131,931	3.2963	0.50%
2023-11-06	4.000	3.970	4.000	3.910	4.000	396,000	1,560,050	3.9395	3.274	3.250	3.274	3.201	3.274	483,747	3.2249	2.04%
2023-11-03	3.920	3.890	3.920	3.830	3.920	622,000	2,406,760	3.8694	3.209	3.184	3.209	3.135	3.209	759,825	3.1675	2.35%
2023-11-02	3.830	3.790	3.830	3.770	3.950	1,382,000	5,260,820	3.8067	3.135	3.103	3.135	3.086	3.234	1,688,229	3.1162	1.32%
2023-11-01	3.780	3.760	3.780	3.750	3.800	1,137,000	4,303,660	3.7851	3.094	3.078	3.094	3.070	3.111	1,388,941	3.0985	0.00%
2023-10-31	3.780	3.770	3.780	3.710	3.780	626,000	2,361,070	3.7717	3.094	3.086	3.094	3.037	3.094	764,711	3.0875	0.00%
2023-10-30	3.780	3.730	3.780	3.680	3.800	1,674,000	6,328,474	3.7805	3.094	3.053	3.094	3.012	3.111	2,044,931	3.0947	0.00%
2023-10-27	3.780	3.740	3.780	3.700	3.800	1,227,000	4,635,340	3.7778	3.094	3.062	3.094	3.029	3.111	1,498,883	3.0925	0.27%
2023-10-26	3.770	3.770	3.780	3.640	3.800	291,000	1,098,650	3.7754	3.086	3.086	3.094	2.980	3.111	355,481	3.0906	0.53%
2023-10-25	3.750	3.740	3.800	3.740	3.800	342,000	1,295,550	3.7882	3.070	3.062	3.111	3.062	3.111	417,782	3.1010	0.00%
2023-10-24	3.750	3.730	3.750	3.700	3.770	291,700	1,090,263	3.7376	3.070	3.053	3.070	3.029	3.086	356,336	3.0596	0.27%
2023-10-20	3.740	3.680	3.760	3.720	3.780	161,100	603,021	3.7431	3.062	3.012	3.078	3.045	3.094	196,797	3.0642	-0.27%
2023-10-19	3.750	3.750	3.800	3.750	3.830	725,000	2,752,130	3.7960	3.070	3.070	3.111	3.070	3.135	885,648	3.1075	-1.83%
2023-10-18	3.820	3.790	3.820	3.750	3.830	275,000	1,047,460	3.8089	3.127	3.103	3.127	3.070	3.135	335,935	3.1180	0.53%
2023-10-17	3.800	3.760	3.800	3.750	3.820	316,000	1,196,090	3.7851	3.111	3.078	3.111	3.070	3.127	386,020	3.0985	0.53%
2023-10-16	3.780	3.770	3.780	3.710	3.800	201,000	756,750	3.7649	3.094	3.086	3.094	3.037	3.111	245,538	3.0820	3.00%
2023-10-13	3.670	3.660	3.700	3.620	3.710	318,000	1,172,680	3.6877	3.004	2.996	3.029	2.963	3.037	388,464	3.0188	-1.34%
2023-10-12	3.720	3.620	3.720	3.610	3.720	432,000	1,567,250	3.6279	3.045	2.963	3.045	2.955	3.045	527,724	2.9698	3.33%
2023-10-11	3.600	3.590	3.700	3.590	3.690	9,000	32,810	3.6456	2.947	2.939	3.029	2.939	3.021	10,994	2.9843	-0.28%
2023-10-10	3.610	3.610	3.680	3.600	3.630	89,000	321,780	3.6155	2.955	2.955	3.012	2.947	2.972	108,721	2.9597	-0.28%
2023-10-09	3.620	3.550	3.650	-	-	187	691	3.6952	2.963	2.906	2.988	-	-	228	3.0249	0.00%
2023-10-06	3.620	3.600	3.620	3.570	3.670	35,000	125,950	3.5986	2.963	2.947	2.963	2.922	3.004	42,755	2.9458	1.40%
2023-10-05	3.570	3.550	3.580	3.560	3.600	35,000	125,120	3.5749	2.922	2.906	2.931	2.914	2.947	42,755	2.9264	-1.11%
2023-10-04	3.610	3.550	3.610	3.560	3.630	65,000	233,820	3.5972	2.955	2.906	2.955	2.914	2.972	79,403	2.9447	1.40%
2023-10-03	3.560	3.560	3.620	3.540	3.620	65,000	234,080	3.6012	2.914	2.914	2.963	2.898	2.963	79,403	2.9480	-3.26%
2023-09-29	3.680	3.650	3.680	3.650	3.720	15,000	55,300	3.6867	3.012	2.988	3.012	2.988	3.045	18,324	3.0179	1.66%
2023-09-28	3.620	3.580	3.620	3.530	3.620	80,000	286,820	3.5853	2.963	2.931	2.963	2.890	2.963	97,727	2.9349	1.97%
2023-09-27	3.550	3.540	3.550	3.540	3.610	142,812	510,343	3.5735	2.906	2.898	2.906	2.898	2.955	174,457	2.9253	-1.11%
2023-09-26	3.590	3.590	3.610	3.530	3.620	282,000	1,011,050	3.5853	2.939	2.939	2.955	2.890	2.963	344,487	2.9349	0.56%
2023-09-25	3.570	3.530	3.570	3.490	3.570	106,000	374,300	3.5311	2.922	2.890	2.922	2.857	2.922	129,488	2.8906	0.56%
2023-09-22	3.550	3.490	3.550	3.490	3.550	61,000	215,180	3.5275	2.906	2.857	2.906	2.857	2.906	74,517	2.8877	1.43%
2023-09-21	3.500	3.500	3.530	3.470	3.530	94,000	329,190	3.5020	2.865	2.865	2.890	2.841	2.890	114,829	2.8668	0.57%
2023-09-20	3.480	3.480	3.490	3.480	3.560	294,722	1,032,228	3.5024	2.849	2.849	2.857	2.849	2.914	360,028	2.8671	-0.85%
2023-09-19	3.510	3.510	3.550	3.500	3.570	193,000	680,650	3.5267	2.873	2.873	2.906	2.865	2.922	235,766	2.8870	-0.28%
2023-09-18	3.520	3.520	3.540	3.500	3.580	159,000	562,060	3.5350	2.882	2.882	2.898	2.865	2.931	194,232	2.8938	-2.22%
2023-09-15	3.600	3.550	3.600	3.500	3.690	258,000	926,945	3.5928	2.947	2.906	2.947	2.865	3.021	315,169	2.9411	-2.44%
2023-09-14	3.690	3.570	3.690	3.500	3.740	127,000	448,500	3.5315	3.021	2.922	3.021	2.865	3.062	155,141	2.8909	3.07%
2023-09-13	3.580	3.500	3.670	3.580	3.740	84,000	305,170	3.6330	2.931	2.865	3.004	2.931	3.062	102,613	2.9740	-1.10%
2023-09-12	3.620	3.620	3.700	3.560	3.710	37,000	134,480	3.6346	2.963	2.963	3.029	2.914	3.037	45,199	2.9753	-0.55%
2023-09-11	3.640	3.550	3.650	3.510	3.650	134,000	478,350	3.5698	2.980	2.906	2.988	2.873	2.988	163,692	2.9223	0.83%
2023-09-07	3.610	3.610	3.680	3.570	3.950	196,000	718,930	3.6680	2.955	2.955	3.012	2.922	3.234	239,430	3.0027	-0.55%
2023-09-06	3.630	3.620	3.630	3.620	3.710	328,000	1,194,630	3.6422	2.972	2.963	2.972	2.963	3.037	400,679	2.9815	-1.89%
2023-09-05	3.700	3.700	3.710	3.700	3.880	253,000	949,260	3.7520	3.029	3.029	3.037	3.029	3.176	309,061	3.0714	-1.60%
2023-09-04	3.940	3.940	3.950	3.880	3.980	1,103,000	4,329,449	3.9252	3.078	3.078	3.086	3.031	3.109	1,411,910	3.0664	2.07%
2023-08-31	3.860	3.860	3.940	3.860	4.000	1,455,000	5,725,190	3.9348	3.015	3.015	3.078	3.015	3.125	1,862,493	3.0739	-2.28%
2023-08-30	3.950	3.940	3.950	3.950	4.030	761,000	3,025,960	3.9763	3.086	3.078	3.086	3.086	3.148	974,128	3.1063	0.25%
2023-08-29	3.940	3.940	3.950	3.930	3.990	1,025,000	4,056,830	3.9579	3.078	3.078	3.086	3.070	3.117	1,312,065	3.0919	-0.51%
2023-08-28	3.960	3.960	3.970	3.960	4.060	287,000	1,148,620	4.0022	3.094	3.094	3.101	3.094	3.172	367,378	3.1265	-0.50%
2023-08-25	3.980	3.980	4.000	3.870	4.040	224,000	897,009	4.0045	3.109	3.109	3.125	3.023	3.156	286,734	3.1284	-0.25%
2023-08-24	3.990	3.980	3.990	3.920	4.010	257,000	1,021,100	3.9732	3.117	3.109	3.117	3.062	3.133	328,976	3.1039	1.79%
2023-08-23	3.920	3.920	3.930	3.870	3.960	517,000	2,024,540	3.9159	3.062	3.062	3.070	3.023	3.094	661,793	3.0592	0.26%
2023-08-22	3.910	3.910	3.920	3.900	4.000	401,000	1,576,630	3.9317	3.055	3.055	3.062	3.047	3.125	513,306	3.0715	-1.01%
2023-08-21	3.950	3.940	3.970	3.950	4.020	669,000	2,671,940	3.9939	3.086	3.078	3.101	3.086	3.140	856,363	3.1201	-1.74%
2023-08-18	4.020	4.020	4.040	4.000	4.090	639,000	2,578,209	4.0348	3.140	3.140	3.156	3.125	3.195	817,961	3.1520	-0.74%
2023-08-17	4.050	4.050	4.080	3.990	4.080	233,000	938,300	4.0270	3.164	3.164	3.187	3.117	3.187	298,255	3.1460	0.25%
2023-08-16	4.040	4.040	4.080	4.030	4.110	758,000	3,088,000	4.0739	3.156	3.156	3.187	3.148	3.211	970,288	3.1826	-0.74%
2023-08-15	4.070	4.070	4.080	4.040	4.090	268,000	1,089,840	4.0666	3.180	3.180	3.187	3.156	3.195	343,057	3.1768	0.99%
2023-08-14	4.030	4.030	4.070	3.990	4.130	260,000	1,048,090	4.0311	3.148	3.148	3.180	3.117	3.226	332,817	3.1492	-0.98%
2023-08-11	4.070	4.070	4.080	4.070	4.100	203,000	828,860	4.0831	3.180	3.180	3.187	3.180	3.203	259,853	3.1897	-0.49%
2023-08-10	4.090	4.080	4.110	4.030	4.120	134,000	546,820	4.0807	3.195	3.187	3.211	3.148	3.219	171,529	3.1879	0.25%
2023-08-09	4.080	4.080	4.120	4.070	4.140	156,000	638,780	4.0947	3.187	3.187	3.219	3.180	3.234	199,690	3.1989	-0.49%
2023-08-08	4.100	4.100	4.130	4.090	4.150	201,000	828,320	4.1210	3.203	3.203	3.226	3.195	3.242	257,293	3.2194	-0.24%
2023-08-07	4.110	4.090	4.140	4.070	4.110	213,639	874,507	4.0934	3.211	3.195	3.234	3.180	3.211	273,472	3.1978	0.49%
2023-08-04	4.090	4.090	4.120	4.060	4.130	485,000	1,982,160	4.0869	3.195	3.195	3.219	3.172	3.226	620,831	3.1928	-0.97%
2023-08-03	4.130	4.110	4.130	4.110	4.160	26,000	107,370	4.1296	3.226	3.211	3.226	3.211	3.250	33,282	3.2261	0.00%
2023-08-02	4.130	4.130	4.150	4.090	4.180	225,000	931,765	4.1412	3.226	3.226	3.242	3.195	3.265	288,014	3.2351	0.24%
2023-08-01	4.120	4.060	4.120	4.040	4.180	305,000	1,240,820	4.0683	3.219	3.172	3.219	3.156	3.265	390,419	3.1782	-0.24%
2023-07-31	4.130	4.060	4.140	3.920	4.130	732,000	2,969,110	4.0562	3.226	3.172	3.234	3.062	3.226	937,007	3.1687	0.24%
2023-07-28	4.120	4.070	4.120	4.020	4.130	65,000	264,745	4.0730	3.219	3.180	3.219	3.140	3.226	83,204	3.1819	-0.24%
2023-07-27	4.130	4.130	4.140	4.110	4.170	103,000	424,510	4.1215	3.226	3.226	3.234	3.211	3.258	131,847	3.2197	-0.48%
2023-07-26	4.150	4.110	4.150	4.100	4.200	41,000	169,230	4.1276	3.242	3.211	3.242	3.203	3.281	52,483	3.2245	-0.24%
2023-07-25	4.160	4.090	4.160	4.040	4.160	150,000	611,076	4.0738	3.250	3.195	3.250	3.156	3.250	192,010	3.1825	2.46%
2023-07-24	4.060	4.060	4.100	4.060	4.130	124,000	506,910	4.0880	3.172	3.172	3.203	3.172	3.226	158,728	3.1936	-1.93%
2023-07-21	4.140	4.100	4.130	4.100	4.150	26,717	110,034	4.1185	3.234	3.203	3.226	3.203	3.242	34,199	3.2174	1.22%
2023-07-20	4.090	4.080	4.090	4.050	4.130	62,000	254,261	4.1010	3.195	3.187	3.195	3.164	3.226	79,364	3.2037	0.74%
2023-07-19	4.060	4.060	4.140	4.040	4.130	134,000	545,630	4.0719	3.172	3.172	3.234	3.156	3.226	171,529	3.1810	0.25%
2023-07-18	4.050	4.050	4.090	4.050	4.180	259,000	1,062,910	4.1039	3.164	3.164	3.195	3.164	3.265	331,536	3.2060	-2.41%
2023-07-14	4.150	4.140	4.150	4.130	4.200	352,000	1,461,398	4.1517	3.242	3.234	3.242	3.226	3.281	450,582	3.2434	-0.24%
2023-07-13	4.160	4.120	4.150	4.120	4.260	104,000	434,320	4.1762	3.250	3.219	3.242	3.219	3.328	133,127	3.2625	0.00%
2023-07-12	4.160	4.150	4.180	4.160	4.230	134,000	561,340	4.1891	3.250	3.242	3.265	3.250	3.305	171,529	3.2726	-0.24%
2023-07-11	4.170	4.170	4.180	4.160	4.210	251,100	1,051,701	4.1884	3.258	3.258	3.265	3.250	3.289	321,424	3.2720	-0.48%
2023-07-10	4.190	4.190	4.210	4.180	4.280	264,000	1,112,706	4.2148	3.273	3.273	3.289	3.265	3.344	337,937	3.2926	0.24%
2023-07-07	4.180	4.160	4.180	4.160	4.230	285,874	1,200,400	4.1991	3.265	3.250	3.265	3.250	3.305	365,937	3.2803	0.48%
2023-07-06	4.160	4.160	4.200	4.150	4.210	454,000	1,896,890	4.1782	3.250	3.250	3.281	3.242	3.289	581,149	3.2640	-0.48%
2023-07-05	4.180	4.180	4.240	4.180	4.240	270,000	1,135,970	4.2073	3.265	3.265	3.312	3.265	3.312	345,617	3.2868	-0.71%
2023-07-04	4.210	4.210	4.240	4.150	4.270	155,000	655,440	4.2286	3.289	3.289	3.312	3.242	3.336	198,410	3.3035	-0.71%
2023-07-03	4.240	4.200	4.240	4.160	4.250	457,000	1,928,900	4.2208	3.312	3.281	3.312	3.250	3.320	584,989	3.2973	0.95%
2023-06-30	4.200	4.200	4.240	4.160	4.240	240,000	1,008,940	4.2039	3.281	3.281	3.312	3.250	3.312	307,215	3.2841	0.24%
2023-06-29	4.190	4.160	4.190	4.110	4.210	146,000	611,590	4.1890	3.273	3.250	3.273	3.211	3.289	186,889	3.2725	0.24%
2023-06-28	4.180	4.150	4.180	4.130	4.190	345,000	1,430,390	4.1461	3.265	3.242	3.265	3.226	3.273	441,622	3.2389	0.97%
2023-06-27	4.140	4.130	4.160	4.090	4.160	36,000	148,940	4.1372	3.234	3.226	3.250	3.195	3.250	46,082	3.2320	1.22%
2023-06-26	4.090	4.090	4.140	3.920	4.200	529,000	2,167,570	4.0975	3.195	3.195	3.234	3.062	3.281	677,154	3.2010	3.02%
2023-06-23	3.970	3.960	4.010	3.970	4.140	146,000	590,590	4.0451	3.101	3.094	3.133	3.101	3.234	186,889	3.1601	-5.02%
2023-06-21	4.180	4.160	4.180	4.160	4.230	890,867	3,747,211	4.2063	3.265	3.250	3.265	3.250	3.305	1,140,366	3.2860	-1.18%
2023-06-20	4.230	4.230	4.250	4.200	4.240	153,000	646,063	4.2226	3.305	3.305	3.320	3.281	3.312	195,850	3.2988	0.24%
2023-06-19	4.220	4.220	4.230	4.220	4.250	82,000	346,880	4.2302	3.297	3.297	3.305	3.297	3.320	104,965	3.3047	-0.71%
2023-06-16	4.250	4.240	4.260	4.170	4.250	149,737	635,055	4.2411	3.320	3.312	3.328	3.258	3.320	191,673	3.3132	0.71%
2023-06-15	4.220	4.220	4.250	4.210	4.270	581,000	2,460,250	4.2345	3.297	3.297	3.320	3.289	3.336	743,717	3.3080	-0.47%
2023-06-14	4.240	4.240	4.260	4.220	4.260	388,000	1,646,180	4.2427	3.312	3.312	3.328	3.297	3.328	496,665	3.3145	0.24%
2023-06-13	4.230	4.210	4.230	4.170	4.240	503,000	2,120,300	4.2153	3.305	3.289	3.305	3.258	3.312	643,872	3.2930	2.42%
2023-06-12	4.130	4.130	4.150	4.130	4.210	486,000	2,027,950	4.1727	3.226	3.226	3.242	3.226	3.289	622,111	3.2598	-0.72%
2023-06-09	4.160	4.160	4.200	4.160	4.220	192,000	805,080	4.1931	3.250	3.250	3.281	3.250	3.297	245,772	3.2757	-0.95%
2023-06-08	4.200	4.200	4.240	4.200	4.230	134,000	565,350	4.2190	3.281	3.281	3.312	3.281	3.305	171,529	3.2960	-1.64%
2023-06-07	4.270	4.250	4.270	4.230	4.280	118,947	506,723	4.2601	3.336	3.320	3.336	3.305	3.344	152,260	3.3280	0.71%
2023-06-06	4.240	4.240	4.250	4.240	4.280	71,000	302,560	4.2614	3.312	3.312	3.320	3.312	3.344	90,885	3.3291	0.00%
2023-06-05	4.240	4.240	4.250	4.210	4.270	548,000	2,320,910	4.2352	3.312	3.312	3.320	3.289	3.336	701,475	3.3086	0.47%
2023-06-02	4.220	4.220	4.240	4.030	4.250	605,000	2,546,200	4.2086	3.297	3.297	3.312	3.148	3.320	774,439	3.2878	1.93%
2023-06-01	4.140	4.140	4.180	4.100	4.190	516,000	2,142,570	4.1523	3.234	3.234	3.265	3.203	3.273	660,513	3.2438	0.98%
2023-05-31	4.100	4.090	4.130	4.080	4.140	1,056,488	4,343,816	4.1116	3.203	3.195	3.226	3.187	3.234	1,352,372	3.2120	0.00%
2023-05-30	4.100	4.100	4.120	3.980	4.170	424,000	1,756,330	4.1423	3.203	3.203	3.219	3.109	3.258	542,747	3.2360	-0.24%
2023-05-29	4.110	4.110	4.120	4.060	4.130	1,077,700	4,410,125	4.0922	3.211	3.211	3.219	3.172	3.226	1,379,525	3.1968	1.23%
2023-05-25	4.060	4.060	4.100	4.060	4.200	770,000	3,177,440	4.1265	3.172	3.172	3.203	3.172	3.281	985,649	3.2237	-1.93%
2023-05-24	4.140	4.140	4.180	4.140	4.200	972,000	4,047,845	4.1644	3.234	3.234	3.265	3.234	3.281	1,244,222	3.2533	-1.66%
2023-05-23	4.210	4.210	4.240	4.210	4.250	320,170	1,356,693	4.2374	3.289	3.289	3.312	3.289	3.320	409,838	3.3103	-0.47%
2023-05-22	4.230	4.230	4.240	4.220	4.250	195,233	828,642	4.2444	3.305	3.305	3.312	3.297	3.320	249,911	3.3158	-0.47%
2023-05-19	4.250	4.220	4.250	4.210	4.270	380,000	1,612,510	4.2434	3.320	3.297	3.320	3.289	3.336	486,424	3.3150	1.19%
2023-05-18	4.200	4.200	4.230	4.190	4.240	521,000	2,198,260	4.2193	3.281	3.281	3.305	3.273	3.312	666,913	3.2962	0.72%
2023-05-17	4.170	4.170	4.180	4.160	4.230	488,000	2,049,450	4.1997	3.258	3.258	3.265	3.250	3.305	624,671	3.2808	0.00%
2023-05-16	4.170	4.170	4.200	4.140	4.210	642,000	2,688,450	4.1876	3.258	3.258	3.281	3.234	3.289	821,801	3.2714	0.24%
2023-05-15	4.160	4.150	4.160	4.130	4.210	966,000	4,035,960	4.1780	3.250	3.242	3.250	3.226	3.289	1,236,542	3.2639	0.00%
2023-05-12	4.160	4.160	4.210	4.150	4.210	303,000	1,265,700	4.1772	3.250	3.250	3.289	3.242	3.289	387,859	3.2633	0.24%
2023-05-11	4.150	4.150	4.190	4.140	4.190	559,000	2,330,870	4.1697	3.242	3.242	3.273	3.234	3.273	715,556	3.2574	-0.72%
2023-05-10	4.180	4.160	4.190	4.160	4.200	600,800	2,513,436	4.1835	3.265	3.250	3.273	3.250	3.281	769,062	3.2682	0.97%
2023-05-09	4.140	4.140	4.180	4.140	4.220	485,000	2,028,110	4.1817	3.234	3.234	3.265	3.234	3.297	620,831	3.2668	-1.66%
2023-05-08	4.210	4.170	4.210	4.140	4.210	642,438	2,681,104	4.1733	3.289	3.258	3.289	3.234	3.289	822,362	3.2602	1.45%
2023-05-05	4.150	4.130	4.150	4.090	4.150	430,000	1,770,770	4.1181	3.242	3.226	3.242	3.195	3.242	550,427	3.2171	1.47%
2023-05-04	4.090	4.090	4.110	4.040	4.190	459,000	1,866,740	4.0670	3.195	3.195	3.211	3.156	3.273	587,549	3.1772	1.74%
2023-05-03	4.020	3.970	4.020	3.930	4.140	179,000	716,630	4.0035	3.140	3.101	3.140	3.070	3.234	229,131	3.1276	-2.43%
2023-05-02	4.260	4.240	4.260	4.230	4.300	198,000	843,350	4.2593	3.219	3.203	3.219	3.196	3.249	262,065	3.2181	0.00%
2023-04-28	4.260	4.240	4.260	4.230	4.270	445,000	1,890,190	4.2476	3.219	3.203	3.219	3.196	3.226	588,985	3.2092	0.47%
2023-04-27	4.240	4.230	4.240	4.200	4.250	401,000	1,694,050	4.2246	3.203	3.196	3.203	3.173	3.211	530,748	3.1918	0.24%
2023-04-26	4.230	4.220	4.230	4.180	4.250	590,252	2,487,980	4.2151	3.196	3.188	3.196	3.158	3.211	781,235	3.1847	1.44%
2023-04-25	4.170	4.170	4.190	4.170	4.230	442,000	1,852,590	4.1914	3.151	3.151	3.166	3.151	3.196	585,014	3.1667	-0.48%
2023-04-24	4.190	4.190	4.200	4.010	4.240	549,000	2,309,120	4.2060	3.166	3.166	3.173	3.030	3.203	726,635	3.1778	-0.24%
2023-04-21	4.200	4.190	4.200	4.180	4.280	426,000	1,790,140	4.2022	3.173	3.166	3.173	3.158	3.234	563,837	3.1749	0.48%
2023-04-20	4.180	4.180	4.200	4.120	4.200	1,382,000	5,759,240	4.1673	3.158	3.158	3.173	3.113	3.173	1,829,161	3.1486	1.70%
2023-04-19	4.110	4.030	4.110	4.000	4.110	902,000	3,656,439	4.0537	3.105	3.045	3.105	3.022	3.105	1,193,852	3.0627	2.24%
2023-04-18	4.020	4.010	4.020	4.000	4.040	149,500	600,740	4.0183	3.037	3.030	3.037	3.022	3.052	197,872	3.0360	-0.50%
2023-04-17	4.040	4.010	4.040	3.930	4.050	267,000	1,067,349	3.9976	3.052	3.030	3.052	2.969	3.060	353,391	3.0203	2.80%
2023-04-14	3.930	3.930	3.960	3.920	4.050	560,000	2,223,160	3.9699	2.969	2.969	2.992	2.962	3.060	741,194	2.9994	0.26%
2023-04-13	3.920	3.920	3.980	3.920	4.070	369,000	1,472,819	3.9914	2.962	2.962	3.007	2.962	3.075	488,394	3.0156	1.03%
2023-04-12	3.880	3.880	3.950	3.880	4.020	691,327	2,736,978	3.9590	2.931	2.931	2.984	2.931	3.037	915,013	2.9912	-0.77%
2023-04-11	3.910	3.910	3.920	3.900	3.980	119,000	465,600	3.9126	2.954	2.954	2.962	2.947	3.007	157,504	2.9561	-1.01%
2023-04-06	3.950	3.920	3.950	3.910	3.950	20,000	78,750	3.9375	2.984	2.962	2.984	2.954	2.984	26,471	2.9749	0.25%
2023-04-04	3.940	3.920	3.960	3.870	4.050	262,000	1,035,870	3.9537	2.977	2.962	2.992	2.924	3.060	346,773	2.9872	1.55%
2023-04-03	3.880	3.880	3.890	3.780	3.880	665,000	2,565,810	3.8584	2.931	2.931	2.939	2.856	2.931	880,168	2.9151	-0.26%
2023-03-31	3.890	3.890	3.920	3.860	3.920	101,000	393,480	3.8958	2.939	2.939	2.962	2.916	2.962	133,680	2.9435	0.26%
2023-03-30	3.880	3.880	3.890	3.870	3.890	98,000	380,140	3.8790	2.931	2.931	2.939	2.924	2.939	129,709	2.9307	0.78%
2023-03-29	3.850	3.850	3.890	3.800	3.900	202,000	783,005	3.8763	2.909	2.909	2.939	2.871	2.947	267,359	2.9287	-1.03%
2023-03-28	3.890	3.890	3.900	3.890	3.940	160,000	627,060	3.9191	2.939	2.939	2.947	2.939	2.977	211,770	2.9610	0.00%
2023-03-27	3.890	3.890	3.940	3.890	3.980	357,000	1,394,730	3.9068	2.939	2.939	2.977	2.939	3.007	472,511	2.9517	-1.77%
2023-03-24	3.960	3.960	4.010	3.960	4.040	279,000	1,111,210	3.9828	2.992	2.992	3.030	2.992	3.052	369,274	3.0092	-0.75%
2023-03-23	3.990	3.990	4.040	3.940	4.120	918,000	3,720,520	4.0529	3.015	3.015	3.052	2.977	3.113	1,215,029	3.0621	-2.68%
2023-03-22	4.100	4.070	4.100	4.050	4.160	193,000	794,790	4.1181	3.098	3.075	3.098	3.060	3.143	255,447	3.1114	1.49%
2023-03-21	4.040	4.040	4.100	4.040	4.130	474,000	1,942,140	4.0973	3.052	3.052	3.098	3.052	3.120	627,368	3.0957	-0.74%
2023-03-20	4.070	4.040	4.070	4.050	4.160	581,002	2,398,458	4.1281	3.075	3.052	3.075	3.060	3.143	768,992	3.1190	-1.93%
2023-03-17	4.150	4.110	4.150	3.980	4.170	1,993,000	8,240,258	4.1346	3.135	3.105	3.135	3.007	3.151	2,637,857	3.1238	3.49%
2023-03-16	4.010	3.970	4.010	3.970	4.010	146,000	581,120	3.9803	3.030	2.999	3.030	2.999	3.030	193,240	3.0072	-0.74%
2023-03-15	4.040	4.010	4.040	3.970	4.060	33,000	132,550	4.0167	3.052	3.030	3.052	2.999	3.067	43,678	3.0347	1.00%
2023-03-14	4.000	4.000	4.010	3.990	4.160	81,000	327,665	4.0452	3.022	3.022	3.030	3.015	3.143	107,208	3.0563	0.00%
2023-03-13	4.000	4.000	4.030	3.970	4.030	187,000	749,310	4.0070	3.022	3.022	3.045	2.999	3.045	247,506	3.0274	0.00%
2023-03-10	4.000	3.970	4.000	3.960	4.020	187,000	744,545	3.9815	3.022	2.999	3.022	2.992	3.037	247,506	3.0082	-0.25%
2023-03-09	4.010	4.010	4.030	4.000	4.090	240,000	967,860	4.0328	3.030	3.030	3.045	3.022	3.090	317,655	3.0469	-0.25%
2023-03-08	4.020	4.020	4.080	3.990	4.100	174,000	708,400	4.0713	3.037	3.037	3.083	3.015	3.098	230,300	3.0760	0.50%
2023-03-07	4.000	3.990	4.000	3.990	4.100	303,000	1,214,480	4.0082	3.022	3.015	3.022	3.015	3.098	401,039	3.0283	-1.48%
2023-03-06	4.060	4.060	4.080	4.040	4.090	109,000	443,010	4.0643	3.067	3.067	3.083	3.052	3.090	144,268	3.0707	0.00%
2023-03-03	4.060	4.020	4.060	4.010	4.070	46,000	185,910	4.0415	3.067	3.037	3.067	3.030	3.075	60,884	3.0535	0.25%
2023-03-02	4.050	4.020	4.050	4.000	4.050	257,300	1,032,780	4.0139	3.060	3.037	3.060	3.022	3.060	340,552	3.0327	1.00%
2023-03-01	4.010	4.010	4.020	3.990	4.110	903,000	3,623,830	4.0131	3.030	3.030	3.037	3.015	3.105	1,195,176	3.0320	0.25%
2023-02-28	4.000	4.000	4.040	4.000	4.140	606,000	2,453,800	4.0492	3.022	3.022	3.052	3.022	3.128	802,078	3.0593	-0.25%
2023-02-27	4.010	3.990	4.010	3.980	4.020	133,000	533,240	4.0093	3.030	3.015	3.030	3.007	3.037	176,034	3.0292	0.25%
2023-02-24	4.000	4.000	4.030	3.960	4.030	214,000	858,820	4.0132	3.022	3.022	3.045	2.992	3.045	283,242	3.0321	-0.50%
2023-02-23	4.020	4.010	4.020	4.020	4.070	199,000	804,620	4.0433	3.037	3.030	3.037	3.037	3.075	263,389	3.0549	-1.47%
2023-02-22	4.080	4.030	4.080	4.020	4.090	81,000	328,260	4.0526	3.083	3.045	3.083	3.037	3.090	107,208	3.0619	1.49%
2023-02-21	4.020	4.020	4.050	4.000	4.180	271,000	1,108,880	4.0918	3.037	3.037	3.060	3.022	3.158	358,685	3.0915	-0.74%
2023-02-20	4.050	4.000	4.050	3.960	4.100	203,000	815,880	4.0191	3.060	3.022	3.060	2.992	3.098	268,683	3.0366	1.25%
2023-02-17	4.000	3.980	4.000	3.930	4.150	195,107	781,602	4.0060	3.022	3.007	3.022	2.969	3.135	258,236	3.0267	0.76%
2023-02-16	3.970	3.970	4.030	3.970	4.200	210,000	854,360	4.0684	2.999	2.999	3.045	2.999	3.173	277,948	3.0738	-1.49%
2023-02-15	4.030	3.960	4.030	3.970	4.080	163,000	652,510	4.0031	3.045	2.992	3.045	2.999	3.083	215,740	3.0245	0.00%
2023-02-14	4.030	4.030	4.100	3.990	4.150	234,000	946,790	4.0461	3.045	3.045	3.098	3.015	3.135	309,713	3.0570	0.50%
2023-02-13	4.010	4.010	4.070	4.000	4.100	176,000	710,500	4.0369	3.030	3.030	3.075	3.022	3.098	232,947	3.0501	0.50%
2023-02-10	3.990	3.990	4.000	3.980	4.060	139,000	555,100	3.9935	3.015	3.015	3.022	3.007	3.067	183,975	3.0173	0.25%
2023-02-09	3.980	3.980	4.050	3.930	4.070	138,000	549,810	3.9841	3.007	3.007	3.060	2.969	3.075	182,651	3.0102	-1.97%
2023-02-08	4.060	4.020	4.060	4.000	4.060	38,000	153,050	4.0276	3.067	3.037	3.067	3.022	3.067	50,295	3.0430	2.01%
2023-02-07	3.980	3.940	3.980	3.940	4.050	884,000	3,512,311	3.9732	3.007	2.977	3.007	2.977	3.060	1,170,028	3.0019	1.27%
2023-02-06	3.930	3.930	4.030	3.930	4.030	233,900	935,165	3.9981	2.969	2.969	3.045	2.969	3.045	309,581	3.0207	-2.72%
2023-02-03	4.040	4.000	4.050	3.990	4.110	118,000	478,380	4.0541	3.052	3.022	3.060	3.015	3.105	156,180	3.0630	-1.22%
2023-02-02	4.090	4.090	4.110	4.080	4.130	97,000	398,160	4.1047	3.090	3.090	3.105	3.083	3.120	128,385	3.1013	-0.24%
2023-02-01	4.100	4.090	4.100	4.010	4.110	224,000	913,830	4.0796	3.098	3.090	3.098	3.030	3.105	296,478	3.0823	1.99%
2023-01-31	4.020	4.010	4.020	3.970	4.110	300,000	1,201,400	4.0047	3.037	3.030	3.037	2.999	3.105	397,068	3.0257	-0.50%
2023-01-30	4.040	4.020	4.040	4.020	4.120	360,000	1,469,450	4.0818	3.052	3.037	3.052	3.037	3.113	476,482	3.0840	-1.94%
2023-01-27	4.120	4.120	4.130	4.070	4.140	113,998	469,531	4.1188	3.113	3.113	3.120	3.075	3.128	150,883	3.1119	0.49%
2023-01-26	4.100	4.090	4.100	4.070	4.140	106,998	439,071	4.1035	3.098	3.090	3.098	3.075	3.128	141,618	3.1004	0.00%
2023-01-20	4.100	4.110	4.120	4.010	4.110	65,998	269,211	4.0791	3.098	3.105	3.113	3.030	3.105	87,352	3.0819	0.00%
2023-01-19	4.100	4.060	4.100	4.040	4.130	155,998	640,561	4.1062	3.098	3.067	3.098	3.052	3.120	206,473	3.1024	0.24%
2023-01-18	4.090	4.060	4.090	4.050	4.120	207,000	843,980	4.0772	3.090	3.067	3.090	3.060	3.113	273,977	3.0805	0.49%
2023-01-17	4.070	4.040	4.070	4.040	4.110	201,000	818,290	4.0711	3.075	3.052	3.075	3.052	3.105	266,036	3.0759	0.49%
2023-01-16	4.050	4.040	4.050	3.930	4.090	216,998	871,112	4.0144	3.060	3.052	3.060	2.969	3.090	287,210	3.0330	2.53%
2023-01-13	3.950	3.950	3.980	3.930	4.000	365,998	1,446,971	3.9535	2.984	2.984	3.007	2.969	3.022	484,421	2.9870	-0.75%
2023-01-12	3.980	3.970	3.980	3.930	4.000	189,998	755,841	3.9782	3.007	2.999	3.007	2.969	3.022	251,474	3.0056	1.53%
2023-01-11	3.920	3.920	3.940	3.910	4.000	354,000	1,400,740	3.9569	2.962	2.962	2.977	2.954	3.022	468,541	2.9896	-0.51%
2023-01-10	3.940	3.940	3.980	3.940	3.990	133,998	531,791	3.9686	2.977	2.977	3.007	2.977	3.015	177,355	2.9985	-0.25%
2023-01-09	3.950	3.950	3.960	3.950	4.000	330,998	1,314,737	3.9720	2.984	2.984	2.992	2.984	3.022	438,096	3.0010	-0.75%
2023-01-06	3.980	3.950	3.980	3.890	4.000	113,000	449,860	3.9811	3.007	2.984	3.007	2.939	3.022	149,562	3.0078	-0.50%
2023-01-05	4.000	3.950	4.000	3.910	4.000	344,998	1,365,867	3.9591	3.022	2.984	3.022	2.954	3.022	456,626	2.9912	2.83%
2023-01-04	3.890	3.840	3.890	3.780	3.910	1,425,998	5,462,729	3.8308	2.939	2.901	2.939	2.856	2.954	1,887,395	2.8943	1.83%
2023-01-03	3.820	3.800	3.820	3.710	3.870	388,998	1,478,817	3.8016	2.886	2.871	2.886	2.803	2.924	514,863	2.8723	1.60%
2022-12-30	3.760	3.760	3.810	3.760	3.830	250,000	945,500	3.7820	2.841	2.841	2.879	2.841	2.894	330,890	2.8574	-0.27%
2022-12-29	3.770	3.720	3.770	3.720	3.770	88,996	333,084	3.7427	2.848	2.811	2.848	2.811	2.848	117,792	2.8277	0.00%
2022-12-28	3.770	3.750	3.770	3.740	3.850	177,000	670,350	3.7873	2.848	2.833	2.848	2.826	2.909	234,270	2.8614	-0.79%
2022-12-23	3.800	3.710	3.800	3.760	3.850	49,000	185,730	3.7904	2.871	2.803	2.871	2.841	2.909	64,854	2.8638	-1.81%
2022-12-22	3.870	3.830	3.870	3.720	3.910	148,000	566,740	3.8293	2.924	2.894	2.924	2.811	2.954	195,887	2.8932	3.48%
2022-12-21	3.740	3.700	3.740	3.660	3.820	171,000	642,310	3.7562	2.826	2.795	2.826	2.765	2.886	226,329	2.8379	-1.58%
2022-12-20	3.800	3.800	3.810	3.730	3.850	114,000	429,575	3.7682	2.871	2.871	2.879	2.818	2.909	150,886	2.8470	0.00%
2022-12-19	3.800	3.800	3.830	3.620	3.920	610,000	2,376,220	3.8954	2.871	2.871	2.894	2.735	2.962	807,372	2.9432	-3.06%
2022-12-16	3.920	3.860	3.920	3.790	3.920	328,000	1,273,080	3.8813	2.962	2.916	2.962	2.863	2.962	434,128	2.9325	1.82%
2022-12-15	3.850	3.810	3.850	3.800	3.850	57,000	218,190	3.8279	2.909	2.879	2.909	2.871	2.909	75,443	2.8921	0.52%
2022-12-14	3.830	3.830	3.850	3.770	3.850	241,000	918,180	3.8099	2.894	2.894	2.909	2.848	2.909	318,978	2.8785	0.52%
2022-12-13	3.810	3.810	3.820	3.810	3.890	136,000	521,570	3.8351	2.879	2.879	2.886	2.879	2.939	180,004	2.8975	-1.80%
2022-12-12	3.880	3.840	3.880	3.830	3.890	157,300	605,956	3.8522	2.931	2.901	2.931	2.894	2.939	208,196	2.9105	0.26%
2022-12-09	3.870	3.830	3.890	3.810	3.900	334,000	1,290,410	3.8635	2.924	2.894	2.939	2.879	2.947	442,069	2.9190	0.78%
2022-12-08	3.840	3.830	3.840	3.830	3.890	196,000	751,860	3.8360	2.901	2.894	2.901	2.894	2.939	259,418	2.8983	0.00%
2022-12-07	3.840	3.840	3.870	3.800	3.920	992,980	3,842,092	3.8693	2.901	2.901	2.924	2.871	2.962	1,314,270	2.9234	1.05%
2022-12-06	3.800	3.800	3.850	3.750	3.850	245,998	933,412	3.7944	2.871	2.871	2.909	2.833	2.909	325,593	2.8668	-0.78%
2022-12-05	3.830	3.810	3.830	3.760	3.830	402,694	1,534,760	3.8112	2.894	2.879	2.894	2.841	2.894	532,990	2.8795	1.06%
2022-12-02	3.790	3.780	3.790	3.710	3.800	338,694	1,278,123	3.7737	2.863	2.856	2.863	2.803	2.871	448,282	2.8512	0.80%
2022-12-01	3.760	3.760	3.780	3.710	3.790	408,000	1,537,919	3.7694	2.841	2.841	2.856	2.803	2.863	540,013	2.8479	1.90%
2022-11-30	3.690	3.680	3.690	3.600	3.750	915,000	3,379,300	3.6932	2.788	2.780	2.788	2.720	2.833	1,211,058	2.7904	0.27%
2022-11-29	3.680	3.680	3.700	3.610	3.730	1,234,000	4,519,240	3.6623	2.780	2.780	2.795	2.727	2.818	1,633,274	2.7670	0.00%
2022-11-28	3.680	3.590	3.680	3.520	3.700	605,000	2,200,615	3.6374	2.780	2.712	2.780	2.659	2.795	800,754	2.7482	1.66%
2022-11-25	3.620	3.620	3.670	3.620	3.730	295,000	1,084,850	3.6775	2.735	2.735	2.773	2.735	2.818	390,450	2.7785	-1.36%
2022-11-24	3.670	3.650	3.690	3.610	3.680	71,000	260,410	3.6677	2.773	2.758	2.788	2.727	2.780	93,973	2.7711	-0.54%
2022-11-23	3.690	3.650	3.700	3.610	3.730	74,000	271,200	3.6649	2.788	2.758	2.795	2.727	2.818	97,944	2.7689	-0.27%
2022-11-22	3.700	3.670	3.700	3.660	3.700	77,000	284,160	3.6904	2.795	2.773	2.795	2.765	2.795	101,914	2.7882	0.00%
2022-11-21	3.700	3.710	3.720	3.670	3.720	277,000	1,022,681	3.6920	2.795	2.803	2.811	2.773	2.811	366,626	2.7894	-0.27%
2022-11-18	3.710	3.710	3.720	3.690	3.750	267,000	989,825	3.7072	2.803	2.803	2.811	2.788	2.833	353,391	2.8009	-0.54%
2022-11-17	3.730	3.700	3.730	3.670	3.780	131,996	488,684	3.7023	2.818	2.795	2.818	2.773	2.856	174,705	2.7972	-0.27%
2022-11-16	3.740	3.700	3.740	3.680	3.750	484,002	1,798,307	3.7155	2.826	2.795	2.826	2.780	2.833	640,606	2.8072	1.63%
2022-11-15	3.680	3.670	3.700	3.620	3.710	138,996	510,914	3.6757	2.780	2.773	2.795	2.735	2.803	183,970	2.7772	-0.54%
2022-11-14	3.700	3.650	3.700	3.630	3.700	608,000	2,227,760	3.6641	2.795	2.758	2.795	2.743	2.795	804,725	2.7683	3.06%
2022-11-11	3.590	3.590	3.620	3.510	3.600	328,000	1,178,290	3.5923	2.712	2.712	2.735	2.652	2.720	434,128	2.7142	1.99%
2022-11-10	3.520	3.520	3.530	3.520	3.590	176,000	621,550	3.5315	2.659	2.659	2.667	2.659	2.712	232,947	2.6682	-1.40%
2022-11-09	3.570	3.540	3.570	3.540	3.600	389,000	1,383,190	3.5558	2.697	2.675	2.697	2.675	2.720	514,865	2.6865	0.28%
2022-11-08	3.560	3.510	3.560	3.400	3.560	446,000	1,569,230	3.5185	2.690	2.652	2.690	2.569	2.690	590,308	2.6583	1.71%
2022-11-07	3.500	3.490	3.500	3.460	3.520	939,000	3,271,540	3.4841	2.644	2.637	2.644	2.614	2.659	1,242,824	2.6323	0.57%
2022-11-04	3.480	3.450	3.480	3.440	3.500	376,000	1,305,250	3.4714	2.629	2.607	2.629	2.599	2.644	497,659	2.6228	0.29%
2022-11-03	3.470	3.450	3.470	3.310	3.490	339,000	1,164,720	3.4358	2.622	2.607	2.622	2.501	2.637	448,687	2.5958	0.00%
2022-11-02	3.470	3.450	3.500	3.430	3.500	59,000	203,910	3.4561	2.622	2.607	2.644	2.591	2.644	78,090	2.6112	0.29%
2022-11-01	3.460	3.450	3.460	3.380	3.480	333,000	1,148,580	3.4492	2.614	2.607	2.614	2.554	2.629	440,746	2.6060	2.06%
2022-10-31	3.390	3.370	3.420	3.330	3.440	371,000	1,255,345	3.3837	2.561	2.546	2.584	2.516	2.599	491,041	2.5565	1.19%
2022-10-28	3.350	3.310	3.350	3.310	3.540	474,000	1,590,470	3.3554	2.531	2.501	2.531	2.501	2.675	627,368	2.5351	-2.62%
2022-10-27	3.440	3.440	3.460	3.360	3.560	410,000	1,428,360	3.4838	2.599	2.599	2.614	2.539	2.690	542,660	2.6321	-1.43%
2022-10-26	3.490	3.500	3.520	3.390	3.500	72,000	250,660	3.4814	2.637	2.644	2.659	2.561	2.644	95,296	2.6303	0.87%
2022-10-25	3.460	3.460	3.500	3.460	3.550	523,000	1,831,690	3.5023	2.614	2.614	2.644	2.614	2.682	692,222	2.6461	-2.54%
2022-10-24	3.550	3.480	3.550	3.390	3.550	809,000	2,806,080	3.4686	2.682	2.629	2.682	2.561	2.682	1,070,761	2.6206	0.00%
2022-10-21	3.550	3.520	3.550	3.450	3.570	531,000	1,870,685	3.5229	2.682	2.659	2.682	2.607	2.697	702,811	2.6617	0.85%
2022-10-20	3.520	3.520	3.550	3.480	3.630	271,000	957,700	3.5339	2.659	2.659	2.682	2.629	2.743	358,685	2.6700	-3.30%
2022-10-19	3.640	3.640	3.650	3.640	3.740	553,000	2,037,460	3.6844	2.750	2.750	2.758	2.750	2.826	731,929	2.7837	-0.82%
2022-10-18	3.670	3.660	3.670	3.560	3.670	1,254,000	4,547,760	3.6266	2.773	2.765	2.773	2.690	2.773	1,659,745	2.7400	4.56%
2022-10-17	3.510	3.510	3.520	3.390	3.550	726,000	2,528,770	3.4832	2.652	2.652	2.659	2.561	2.682	960,905	2.6317	5.09%
2022-10-14	3.340	3.340	3.390	3.270	3.390	551,000	1,842,870	3.3446	2.523	2.523	2.561	2.471	2.561	729,282	2.5270	1.21%
2022-10-13	3.300	3.290	3.320	3.270	3.340	772,000	2,549,570	3.3026	2.493	2.486	2.508	2.471	2.523	1,021,789	2.4952	1.54%
2022-10-12	3.250	3.250	3.310	3.190	3.340	494,000	1,605,070	3.2491	2.455	2.455	2.501	2.410	2.523	653,839	2.4548	-1.81%
2022-10-11	3.310	3.270	3.310	3.180	3.310	833,000	2,705,480	3.2479	2.501	2.471	2.501	2.403	2.501	1,102,526	2.4539	1.53%
2022-10-10	3.260	3.260	3.290	3.240	3.420	532,018	1,741,030	3.2725	2.463	2.463	2.486	2.448	2.584	704,158	2.4725	-0.91%
2022-10-07	3.290	3.280	3.290	3.280	3.400	140,000	466,140	3.3296	2.486	2.478	2.486	2.478	2.569	185,299	2.5156	-4.08%
2022-10-06	3.430	3.430	3.440	3.310	3.490	28,000	95,800	3.4214	2.591	2.591	2.599	2.501	2.637	37,060	2.5850	1.18%
2022-10-05	3.390	3.390	3.440	3.360	3.470	155,000	527,110	3.4007	2.561	2.561	2.599	2.539	2.622	205,152	2.5694	1.80%
2022-10-03	3.330	3.250	3.330	3.240	3.360	97,000	318,400	3.2825	2.516	2.455	2.516	2.448	2.539	128,385	2.4800	-0.60%
2022-09-30	3.350	3.300	3.350	3.290	3.500	157,000	523,050	3.3315	2.531	2.493	2.531	2.486	2.644	207,799	2.5171	0.90%
2022-09-29	3.320	3.320	3.350	3.320	3.510	442,000	1,511,690	3.4201	2.508	2.508	2.531	2.508	2.652	585,014	2.5840	-3.49%
2022-09-28	3.440	3.440	3.490	3.440	3.550	407,000	1,417,750	3.4834	2.599	2.599	2.637	2.599	2.682	538,689	2.6319	-3.37%
2022-09-27	3.560	3.530	3.560	3.460	3.560	450,000	1,583,870	3.5197	2.690	2.667	2.690	2.614	2.690	595,602	2.6593	2.89%
2022-09-26	3.460	3.460	3.500	3.440	3.550	281,416	978,912	3.4785	2.614	2.614	2.644	2.599	2.682	372,471	2.6282	-1.70%
2022-09-23	3.520	3.510	3.520	3.520	3.660	236,000	839,410	3.5568	2.659	2.652	2.659	2.659	2.765	312,360	2.6873	0.00%
2022-09-22	3.520	3.500	3.520	3.480	3.550	291,026	1,023,580	3.5171	2.659	2.644	2.659	2.629	2.682	385,191	2.6573	1.73%
2022-09-21	3.460	3.460	3.550	3.460	3.620	746,000	2,629,370	3.5246	2.614	2.614	2.682	2.614	2.735	987,377	2.6630	-4.42%
2022-09-20	3.620	3.620	3.650	3.480	3.630	404,000	1,432,500	3.5458	2.735	2.735	2.758	2.629	2.743	534,719	2.6790	5.23%
2022-09-19	3.440	3.440	3.480	3.430	3.510	398,000	1,376,310	3.4581	2.599	2.599	2.629	2.591	2.652	526,777	2.6127	0.00%
2022-09-16	3.440	3.440	3.470	3.410	3.510	277,000	955,460	3.4493	2.599	2.599	2.622	2.576	2.652	366,626	2.6061	-1.15%
2022-09-15	3.480	3.470	3.480	3.400	3.550	893,000	3,117,180	3.4907	2.629	2.622	2.629	2.569	2.682	1,181,940	2.6373	-2.25%
2022-09-14	3.560	3.560	3.600	3.550	3.630	133,072	475,122	3.5704	2.690	2.690	2.720	2.682	2.743	176,129	2.6976	0.00%
2022-09-13	3.560	3.560	3.610	3.560	3.610	410,052	1,469,263	3.5831	2.690	2.690	2.727	2.690	2.727	542,729	2.7072	-1.39%
2022-09-09	3.610	3.590	3.610	3.550	3.650	68,000	244,920	3.6018	2.727	2.712	2.727	2.682	2.758	90,002	2.7213	1.12%
2022-09-08	3.570	3.570	3.590	3.570	3.650	638,000	2,286,530	3.5839	2.697	2.697	2.712	2.697	2.758	844,432	2.7078	-1.38%
2022-09-07	3.620	3.620	3.650	3.550	3.710	284,516	1,025,377	3.6039	2.735	2.735	2.758	2.682	2.803	376,574	2.7229	0.28%
2022-09-06	3.610	3.610	3.650	3.610	3.640	135,000	489,310	3.6245	2.727	2.727	2.758	2.727	2.750	178,681	2.7385	-0.28%
2022-09-05	3.800	3.790	3.810	3.780	3.840	308,000	1,172,390	3.8065	2.735	2.728	2.742	2.721	2.764	427,927	2.7397	0.00%
2022-09-02	3.800	3.800	3.830	3.800	3.830	127,000	484,230	3.8128	2.735	2.735	2.757	2.735	2.757	176,450	2.7443	-0.52%
2022-09-01	3.820	3.820	3.840	3.800	3.830	289,000	1,101,530	3.8115	2.749	2.749	2.764	2.735	2.757	401,529	2.7433	-0.52%
2022-08-31	3.840	3.830	3.840	3.790	3.850	356,000	1,361,550	3.8246	2.764	2.757	2.764	2.728	2.771	494,617	2.7527	0.52%
2022-08-30	3.820	3.820	3.850	3.820	3.880	42,000	161,200	3.8381	2.749	2.749	2.771	2.749	2.793	58,354	2.7625	-1.04%
2022-08-29	3.860	3.830	3.860	3.820	3.860	108,000	414,960	3.8422	2.778	2.757	2.778	2.749	2.778	150,052	2.7654	0.26%
2022-08-26	3.850	3.840	3.870	3.830	3.880	200,000	770,000	3.8500	2.771	2.764	2.785	2.757	2.793	277,875	2.7710	0.79%
2022-08-25	3.820	3.810	3.830	3.790	3.830	300,000	1,146,690	3.8223	2.749	2.742	2.757	2.728	2.757	416,812	2.7511	0.79%
2022-08-24	3.790	3.790	3.800	3.770	3.850	414,000	1,581,420	3.8199	2.728	2.728	2.735	2.713	2.771	575,201	2.7493	-2.32%
2022-08-23	3.880	3.840	3.880	3.820	3.880	365,000	1,404,470	3.8479	2.793	2.764	2.793	2.749	2.793	507,121	2.7695	0.78%
2022-08-22	3.850	3.850	3.870	3.820	3.870	208,000	801,420	3.8530	2.771	2.771	2.785	2.749	2.785	288,990	2.7732	0.00%
2022-08-19	3.850	3.850	3.870	3.820	3.880	220,000	847,190	3.8509	2.771	2.771	2.785	2.749	2.793	305,662	2.7717	1.32%
2022-08-18	3.800	3.800	3.840	3.800	3.840	212,798	812,462	3.8180	2.735	2.735	2.764	2.735	2.764	295,656	2.7480	-1.30%
2022-08-17	3.850	3.850	3.880	3.740	3.900	547,000	2,102,060	3.8429	2.771	2.771	2.793	2.692	2.807	759,987	2.7659	0.26%
2022-08-16	3.840	3.790	3.840	3.790	3.840	243,000	929,480	3.8250	2.764	2.728	2.764	2.728	2.764	337,618	2.7531	0.00%
2022-08-15	3.840	3.810	3.840	3.720	3.840	399,000	1,520,110	3.8098	2.764	2.742	2.764	2.677	2.764	554,360	2.7421	0.26%
2022-08-12	3.830	3.820	3.830	3.790	3.840	476,000	1,821,770	3.8272	2.757	2.749	2.757	2.728	2.764	661,342	2.7547	1.59%
2022-08-11	3.770	3.770	3.780	3.760	3.800	260,000	983,928	3.7843	2.713	2.713	2.721	2.706	2.735	361,237	2.7238	0.53%
2022-08-10	3.750	3.750	3.770	3.740	3.790	252,000	947,050	3.7581	2.699	2.699	2.713	2.692	2.728	350,122	2.7049	-0.53%
2022-08-09	3.770	3.730	3.770	3.650	3.770	401,000	1,497,330	3.7340	2.713	2.685	2.713	2.627	2.713	557,139	2.6875	2.45%
2022-08-08	3.680	3.650	3.700	3.610	3.700	430,000	1,573,166	3.6585	2.649	2.627	2.663	2.598	2.663	597,431	2.6332	1.38%
2022-08-05	3.630	3.600	3.630	3.580	3.670	688,000	2,487,740	3.6159	2.613	2.591	2.613	2.577	2.641	955,889	2.6025	-0.55%
2022-08-04	3.650	3.590	3.650	3.570	3.650	809,000	2,916,760	3.6054	2.627	2.584	2.627	2.570	2.627	1,124,003	2.5950	2.82%
2022-08-03	3.550	3.560	3.600	3.550	3.600	536,000	1,912,900	3.5688	2.555	2.562	2.591	2.555	2.591	744,704	2.5687	-0.84%
2022-08-02	3.580	3.540	3.600	3.510	3.630	1,098,000	3,924,180	3.5739	2.577	2.548	2.591	2.526	2.613	1,525,532	2.5723	-1.65%
2022-08-01	3.640	3.640	3.680	3.640	3.740	359,000	1,320,170	3.6774	2.620	2.620	2.649	2.620	2.692	498,785	2.6468	-1.36%
2022-07-29	3.690	3.660	3.690	3.660	3.750	513,000	1,893,480	3.6910	2.656	2.634	2.656	2.634	2.699	712,749	2.6566	-0.27%
2022-07-28	3.700	3.680	3.700	3.670	3.740	552,000	2,043,865	3.7027	2.663	2.649	2.663	2.641	2.692	766,934	2.6650	1.37%
2022-07-27	3.650	3.640	3.650	3.640	3.800	922,000	3,420,585	3.7100	2.627	2.620	2.627	2.620	2.735	1,281,002	2.6702	-3.95%
2022-07-26	3.800	3.800	3.830	3.800	3.830	220,000	837,250	3.8057	2.735	2.735	2.757	2.735	2.757	305,662	2.7391	-0.52%
2022-07-25	3.820	3.810	3.820	3.810	3.840	392,000	1,496,475	3.8175	2.749	2.742	2.749	2.742	2.764	544,634	2.7477	0.00%
2022-07-22	3.820	3.820	3.860	3.820	3.880	164,000	632,310	3.8555	2.749	2.749	2.778	2.749	2.793	227,857	2.7750	0.00%
2022-07-21	3.820	3.820	3.840	3.820	3.850	246,000	945,310	3.8427	2.749	2.749	2.764	2.749	2.771	341,786	2.7658	-1.29%
2022-07-20	3.870	3.870	3.890	3.820	3.900	1,373,000	5,282,977	3.8478	2.785	2.785	2.800	2.749	2.807	1,907,610	2.7694	0.78%
2022-07-19	3.840	3.780	3.840	3.790	3.900	438,000	1,674,976	3.8241	2.764	2.721	2.764	2.728	2.807	608,546	2.7524	0.26%
2022-07-18	3.830	3.830	3.860	3.820	3.890	658,000	2,529,866	3.8448	2.757	2.757	2.778	2.749	2.800	914,208	2.7673	-0.26%
2022-07-15	3.840	3.830	3.840	3.820	3.890	627,139	2,414,929	3.8507	2.764	2.757	2.764	2.749	2.800	871,330	2.7715	-1.54%
2022-07-14	3.900	3.860	3.900	3.820	3.900	251,000	966,435	3.8503	2.807	2.778	2.807	2.749	2.807	348,733	2.7713	1.30%
2022-07-13	3.850	3.850	3.860	3.840	3.880	105,000	404,709	3.8544	2.771	2.771	2.778	2.764	2.793	145,884	2.7742	0.26%
2022-07-12	3.840	3.840	3.860	3.830	3.900	65,000	250,380	3.8520	2.764	2.764	2.778	2.757	2.807	90,309	2.7725	-0.26%
2022-07-11	3.850	3.850	3.890	3.830	3.900	378,000	1,463,940	3.8729	2.771	2.771	2.800	2.757	2.807	525,183	2.7875	-0.26%
2022-07-08	3.860	3.860	3.900	3.860	3.920	800,100	3,115,590	3.8940	2.778	2.778	2.807	2.778	2.821	1,111,638	2.8027	-1.28%
2022-07-07	3.910	3.910	3.920	3.900	3.920	60,000	235,010	3.9168	2.814	2.814	2.821	2.807	2.821	83,362	2.8191	0.00%
2022-07-06	3.910	3.900	3.910	3.860	3.930	289,000	1,124,210	3.8900	2.814	2.807	2.814	2.778	2.829	401,529	2.7998	0.77%
2022-07-05	3.880	3.870	3.900	3.870	3.910	34,000	131,930	3.8803	2.793	2.785	2.807	2.785	2.814	47,239	2.7928	-0.77%
2022-07-04	3.910	3.890	3.910	3.850	3.910	102,000	396,180	3.8841	2.814	2.800	2.814	2.771	2.814	141,716	2.7956	0.26%
2022-06-30	3.900	3.890	3.900	3.830	3.900	325,000	1,261,325	3.8810	2.807	2.800	2.807	2.757	2.807	451,546	2.7933	0.00%
2022-06-29	3.900	3.890	3.900	3.890	3.950	104,000	405,940	3.9033	2.807	2.800	2.807	2.800	2.843	144,495	2.8094	0.26%
2022-06-28	3.890	3.890	3.900	3.890	3.920	259,998	1,015,192	3.9046	2.800	2.800	2.807	2.800	2.821	361,234	2.8103	-0.26%
2022-06-27	3.900	3.890	3.900	3.810	3.910	344,000	1,336,120	3.8841	2.807	2.800	2.807	2.742	2.814	477,944	2.7956	0.78%
2022-06-24	3.870	3.860	3.870	3.850	3.900	228,000	883,840	3.8765	2.785	2.778	2.785	2.771	2.807	316,777	2.7901	0.00%
2022-06-23	3.870	3.870	3.890	3.850	3.900	239,000	926,180	3.8752	2.785	2.785	2.800	2.771	2.807	332,060	2.7892	0.26%
2022-06-22	3.860	3.860	3.880	3.860	3.900	334,000	1,297,770	3.8855	2.778	2.778	2.793	2.778	2.807	464,051	2.7966	-1.03%
2022-06-21	3.900	3.890	3.900	3.880	3.910	429,000	1,671,140	3.8954	2.807	2.800	2.807	2.793	2.814	596,041	2.8037	-0.51%
2022-06-20	3.920	3.900	3.920	3.890	3.950	34,000	132,790	3.9056	2.821	2.807	2.821	2.800	2.843	47,239	2.8110	1.29%
2022-06-17	3.870	3.860	3.910	3.840	3.910	350,000	1,352,830	3.8652	2.785	2.778	2.814	2.764	2.814	486,281	2.7820	-1.02%
2022-06-16	3.910	3.880	3.910	3.880	3.930	240,000	935,020	3.8959	2.814	2.793	2.814	2.793	2.829	333,450	2.8041	1.03%
2022-06-15	3.870	3.870	3.900	3.870	3.930	265,000	1,033,630	3.9005	2.785	2.785	2.807	2.785	2.829	368,184	2.8074	-0.51%
2022-06-14	3.890	3.880	3.890	3.830	3.890	361,000	1,400,050	3.8783	2.800	2.793	2.800	2.757	2.800	501,564	2.7914	-0.26%
2022-06-13	3.900	3.860	3.900	3.860	3.900	293,000	1,138,270	3.8849	2.807	2.778	2.807	2.778	2.807	407,086	2.7961	-0.76%
2022-06-10	3.930	3.900	3.930	3.900	3.940	104,010	407,758	3.9204	2.829	2.807	2.829	2.807	2.836	144,509	2.8217	0.77%
2022-06-09	3.900	3.890	3.900	3.850	3.940	338,000	1,316,299	3.8944	2.807	2.800	2.807	2.771	2.836	469,608	2.8030	-1.02%
2022-06-08	3.940	3.890	3.940	3.890	3.960	183,661	719,435	3.9172	2.836	2.800	2.836	2.800	2.850	255,174	2.8194	0.25%
2022-06-07	3.930	3.910	3.930	3.870	3.940	435,000	1,696,720	3.9005	2.829	2.814	2.829	2.785	2.836	604,377	2.8074	0.51%
2022-06-06	3.910	3.890	3.910	3.770	3.960	596,046	2,330,445	3.9098	2.814	2.800	2.814	2.713	2.850	828,130	2.8141	-0.26%
2022-06-02	3.920	3.920	3.930	3.820	3.940	171,000	666,601	3.8983	2.821	2.821	2.829	2.749	2.836	237,583	2.8058	-0.25%
2022-06-01	3.930	3.920	3.930	3.880	3.950	231,000	901,806	3.9039	2.829	2.821	2.829	2.793	2.843	320,945	2.8098	3.69%
2022-05-31	3.790	3.790	3.950	3.790	4.000	385,000	1,503,330	3.9048	2.728	2.728	2.843	2.728	2.879	534,909	2.8104	-3.07%
2022-05-30	3.910	3.890	3.920	3.880	3.940	121,000	472,123	3.9018	2.814	2.800	2.821	2.793	2.836	168,114	2.8083	0.77%
2022-05-27	3.880	3.880	3.900	3.820	3.900	602,000	2,326,920	3.8653	2.793	2.793	2.807	2.749	2.807	836,403	2.7821	1.31%
2022-05-26	3.830	3.830	3.860	3.770	3.850	369,000	1,414,675	3.8338	2.757	2.757	2.778	2.713	2.771	512,679	2.7594	0.52%
2022-05-25	3.810	3.810	3.830	3.710	3.850	887,000	3,373,470	3.8032	2.742	2.742	2.757	2.670	2.771	1,232,374	2.7374	0.00%
2022-05-24	3.810	3.810	3.830	3.750	3.830	509,000	1,933,410	3.7984	2.742	2.742	2.757	2.699	2.757	707,191	2.7339	0.53%
2022-05-23	3.790	3.790	3.820	3.750	3.810	224,000	846,110	3.7773	2.728	2.728	2.749	2.699	2.742	311,220	2.7187	0.80%
2022-05-20	3.760	3.760	3.790	3.730	3.840	1,177,000	4,453,530	3.7838	2.706	2.706	2.728	2.685	2.764	1,635,293	2.7234	0.53%
2022-05-19	3.740	3.740	3.770	3.650	3.790	318,500	1,193,565	3.7475	2.692	2.692	2.713	2.627	2.728	442,515	2.6972	-0.80%
2022-05-18	3.770	3.770	3.800	3.760	3.810	713,000	2,701,560	3.7890	2.713	2.713	2.735	2.706	2.742	990,623	2.7271	0.00%
2022-05-17	3.770	3.760	3.770	3.730	3.800	564,000	2,131,750	3.7797	2.713	2.706	2.713	2.685	2.735	783,607	2.7204	0.80%
2022-05-16	3.740	3.740	3.770	3.690	3.800	266,000	998,900	3.7553	2.692	2.692	2.713	2.656	2.735	369,573	2.7028	1.36%
2022-05-13	3.690	3.690	3.720	3.660	3.800	300,000	1,109,870	3.6996	2.656	2.656	2.677	2.634	2.735	416,812	2.6628	1.10%
2022-05-12	3.650	3.650	3.700	3.640	3.780	648,000	2,390,130	3.6885	2.627	2.627	2.663	2.620	2.721	900,314	2.6548	-3.44%
2022-05-11	3.780	3.770	3.810	3.750	3.840	216,725	820,327	3.7851	2.721	2.713	2.742	2.699	2.764	301,112	2.7243	0.80%
2022-05-10	3.750	3.750	3.800	3.660	3.780	1,134,402	4,199,221	3.7017	2.699	2.699	2.735	2.634	2.721	1,576,108	2.6643	0.54%
2022-05-06	3.730	3.730	3.750	3.600	3.730	677,000	2,493,751	3.6835	2.685	2.685	2.699	2.591	2.685	940,606	2.6512	0.00%
2022-05-05	3.730	3.730	3.750	3.670	3.770	411,000	1,537,269	3.7403	2.685	2.685	2.699	2.641	2.713	571,032	2.6921	0.81%
2022-05-04	3.700	3.700	3.760	3.650	3.780	416,000	1,552,256	3.7314	2.663	2.663	2.706	2.627	2.721	577,979	2.6857	0.27%
2022-05-03	3.850	3.840	3.850	3.800	3.910	95,000	366,040	3.8531	2.656	2.649	2.656	2.621	2.697	137,714	2.6580	0.79%
2022-04-29	3.820	3.810	3.820	3.780	3.890	347,000	1,327,252	3.8249	2.635	2.628	2.635	2.608	2.683	503,017	2.6386	-1.55%
2022-04-28	3.880	3.840	3.880	3.700	3.880	331,000	1,269,360	3.8349	2.677	2.649	2.677	2.552	2.677	479,823	2.6455	3.47%
2022-04-27	3.750	3.750	3.790	3.700	3.790	1,093,000	4,088,955	3.7410	2.587	2.587	2.614	2.552	2.614	1,584,432	2.5807	-0.53%
2022-04-26	3.770	3.740	3.790	3.740	3.800	580,000	2,196,712	3.7874	2.601	2.580	2.614	2.580	2.621	840,778	2.6127	0.53%
2022-04-25	3.750	3.750	3.770	3.710	3.850	777,000	2,930,040	3.7710	2.587	2.587	2.601	2.559	2.656	1,126,353	2.6014	-2.09%
2022-04-22	3.830	3.820	3.850	3.820	3.880	152,000	584,490	3.8453	2.642	2.635	2.656	2.635	2.677	220,342	2.6527	-0.52%
2022-04-21	3.850	3.810	3.850	3.800	3.950	261,000	998,724	3.8265	2.656	2.628	2.656	2.621	2.725	378,350	2.6397	-0.52%
2022-04-20	3.870	3.870	3.900	3.860	3.940	322,000	1,250,512	3.8836	2.670	2.670	2.690	2.663	2.718	466,777	2.6790	0.26%
2022-04-19	3.860	3.860	3.880	3.820	3.950	205,000	792,240	3.8646	2.663	2.663	2.677	2.635	2.725	297,172	2.6659	-1.53%
2022-04-14	3.920	3.910	3.920	3.890	3.960	159,000	624,992	3.9308	2.704	2.697	2.704	2.683	2.732	230,489	2.7116	-0.25%
2022-04-13	3.930	3.890	3.950	3.860	3.960	191,000	746,617	3.9090	2.711	2.683	2.725	2.663	2.732	276,877	2.6966	2.34%
2022-04-12	3.840	3.840	3.900	3.800	3.920	229,000	881,570	3.8497	2.649	2.649	2.690	2.621	2.704	331,962	2.6556	1.05%
2022-04-11	3.800	3.800	3.810	3.750	3.890	1,269,604	4,825,083	3.8005	2.621	2.621	2.628	2.587	2.683	1,840,440	2.6217	-1.04%
2022-04-08	3.840	3.830	3.840	3.800	3.910	679,000	2,614,830	3.8510	2.649	2.642	2.649	2.621	2.697	984,290	2.6566	-1.54%
2022-04-07	3.900	3.900	3.940	3.900	3.970	644,397	2,527,032	3.9215	2.690	2.690	2.718	2.690	2.739	934,129	2.7052	-0.51%
2022-04-06	3.920	3.910	3.920	3.880	3.940	435,000	1,700,298	3.9087	2.704	2.697	2.704	2.677	2.718	630,584	2.6964	1.55%
2022-04-04	3.860	3.860	3.880	3.810	3.880	364,000	1,406,200	3.8632	2.663	2.663	2.677	2.628	2.677	527,661	2.6650	0.78%
2022-04-01	3.830	3.830	3.850	3.740	3.850	247,000	943,321	3.8191	2.642	2.642	2.656	2.580	2.656	358,055	2.6346	0.79%
2022-03-31	3.800	3.800	3.810	3.790	3.880	484,000	1,851,256	3.8249	2.621	2.621	2.628	2.614	2.677	701,615	2.6386	-1.30%
2022-03-30	3.850	3.850	3.860	3.700	3.880	1,154,000	4,415,160	3.8260	2.656	2.656	2.663	2.552	2.677	1,672,858	2.6393	4.05%
2022-03-29	3.700	3.660	3.700	3.640	3.730	2,521,239	9,313,547	3.6940	2.552	2.525	2.552	2.511	2.573	3,654,832	2.5483	1.09%
2022-03-28	3.660	3.660	3.670	3.630	3.780	3,930,000	14,560,706	3.7050	2.525	2.525	2.532	2.504	2.608	5,696,996	2.5559	-3.94%
2022-03-25	3.810	3.800	3.810	3.780	3.850	1,294,000	4,934,532	3.8134	2.628	2.621	2.628	2.608	2.656	1,875,805	2.6306	-1.04%
2022-03-24	3.850	3.840	3.850	3.740	3.850	1,036,000	3,946,822	3.8097	2.656	2.649	2.656	2.580	2.656	1,501,803	2.6281	1.85%
2022-03-23	3.780	3.770	3.790	3.710	3.820	2,018,000	7,608,640	3.7704	2.608	2.601	2.614	2.559	2.635	2,925,328	2.6010	-0.26%
2022-03-22	3.790	3.760	3.790	3.740	3.830	1,565,000	5,899,129	3.7694	2.614	2.594	2.614	2.580	2.642	2,268,651	2.6003	-0.79%
2022-03-21	3.820	3.810	3.820	3.700	3.900	1,753,000	6,626,318	3.7800	2.635	2.628	2.635	2.552	2.690	2,541,179	2.6076	-1.55%
2022-03-18	3.880	3.880	3.900	3.800	4.150	2,709,000	10,603,580	3.9142	2.677	2.677	2.690	2.621	2.863	3,927,013	2.7002	-5.37%
2022-03-17	4.100	4.090	4.100	4.050	4.180	1,104,000	4,529,970	4.1032	2.828	2.821	2.828	2.794	2.884	1,600,377	2.8306	0.00%
2022-03-16	4.100	4.080	4.100	3.820	4.100	843,000	3,371,212	3.9991	2.828	2.815	2.828	2.635	2.828	1,222,027	2.7587	6.22%
2022-03-15	3.860	3.840	3.860	3.810	3.950	939,000	3,645,400	3.8822	2.663	2.649	2.663	2.628	2.725	1,361,191	2.6781	-3.26%
2022-03-14	3.990	3.970	3.990	3.920	4.050	822,000	3,271,430	3.9798	2.752	2.739	2.752	2.704	2.794	1,191,585	2.7454	-2.44%
2022-03-11	4.090	4.080	4.090	4.030	4.200	514,000	2,091,670	4.0694	2.821	2.815	2.821	2.780	2.897	745,103	2.8072	-0.97%
2022-03-10	4.130	4.130	4.170	4.110	4.200	366,000	1,518,820	4.1498	2.849	2.849	2.877	2.835	2.897	530,560	2.8627	0.49%
2022-03-09	4.110	4.110	4.140	4.010	4.210	957,000	3,907,618	4.0832	2.835	2.835	2.856	2.766	2.904	1,387,284	2.8167	-1.44%
2022-03-08	4.170	4.160	4.170	4.160	4.250	515,000	2,155,930	4.1863	2.877	2.870	2.877	2.870	2.932	746,553	2.8878	-1.88%
2022-03-07	4.250	4.200	4.250	4.100	4.380	612,000	2,575,340	4.2081	2.932	2.897	2.932	2.828	3.021	887,166	2.9029	-1.85%
2022-03-04	4.330	4.310	4.330	4.300	4.340	430,400	1,859,522	4.3205	2.987	2.973	2.987	2.966	2.994	623,915	2.9804	0.46%
2022-03-03	4.310	4.300	4.310	4.290	4.390	428,000	1,843,580	4.3074	2.973	2.966	2.973	2.959	3.028	620,436	2.9714	0.00%
2022-03-02	4.310	4.300	4.330	4.200	4.360	363,000	1,566,010	4.3141	2.973	2.966	2.987	2.897	3.008	526,211	2.9760	-1.60%
2022-03-01	4.380	4.360	4.390	4.310	4.410	302,000	1,311,010	4.3411	3.021	3.008	3.028	2.973	3.042	437,784	2.9946	1.15%
2022-02-28	4.330	4.330	4.360	4.310	4.470	780,000	3,393,950	4.3512	2.987	2.987	3.008	2.973	3.084	1,130,701	3.0016	-3.13%
2022-02-25	4.470	4.470	4.490	4.470	4.540	235,000	1,055,610	4.4920	3.084	3.084	3.097	3.084	3.132	340,660	3.0987	0.00%
2022-02-24	4.470	4.470	4.490	4.430	4.540	506,000	2,263,368	4.4731	3.084	3.084	3.097	3.056	3.132	733,506	3.0857	-1.76%
2022-02-23	4.550	4.550	4.560	4.510	4.590	81,000	368,320	4.5472	3.139	3.139	3.146	3.111	3.166	117,419	3.1368	-0.22%
2022-02-22	4.560	4.560	4.590	4.510	4.630	428,839	1,955,535	4.5601	3.146	3.146	3.166	3.111	3.194	621,652	3.1457	-1.30%
2022-02-21	4.620	4.590	4.620	4.540	4.630	113,000	517,540	4.5800	3.187	3.166	3.187	3.132	3.194	163,807	3.1595	1.54%
2022-02-18	4.550	4.550	4.560	4.530	4.570	18,000	81,880	4.5489	3.139	3.139	3.146	3.125	3.153	26,093	3.1380	-0.44%
2022-02-17	4.570	4.560	4.570	4.500	4.570	145,000	659,190	4.5461	3.153	3.146	3.153	3.104	3.153	210,195	3.1361	1.56%
2022-02-16	4.500	4.500	4.510	4.430	4.530	692,000	3,107,750	4.4910	3.104	3.104	3.111	3.056	3.125	1,003,135	3.0980	1.12%
2022-02-15	4.450	4.450	4.490	4.440	4.540	296,000	1,328,020	4.4866	3.070	3.070	3.097	3.063	3.132	429,087	3.0950	0.00%
2022-02-14	4.450	4.450	4.500	4.450	4.550	373,500	1,675,950	4.4871	3.070	3.070	3.104	3.070	3.139	541,432	3.0954	-2.84%
2022-02-11	4.580	4.570	4.620	4.560	4.650	439,000	2,018,170	4.5972	3.159	3.153	3.187	3.146	3.208	636,382	3.1713	-1.51%
2022-02-10	4.650	4.610	4.650	4.460	4.650	775,000	3,522,630	4.5453	3.208	3.180	3.208	3.077	3.208	1,123,453	3.1355	4.49%
2022-02-09	4.450	4.440	4.460	4.410	4.520	1,461,000	6,476,910	4.4332	3.070	3.063	3.077	3.042	3.118	2,117,891	3.0582	0.45%
2022-02-08	4.430	4.430	4.440	4.400	4.500	330,034	1,461,800	4.4292	3.056	3.056	3.063	3.035	3.104	478,423	3.0555	-0.67%
2022-02-07	4.460	4.450	4.470	4.390	4.480	322,000	1,429,610	4.4398	3.077	3.070	3.084	3.028	3.090	466,777	3.0627	1.36%
2022-02-04	4.400	4.400	4.420	4.390	4.430	216,000	953,410	4.4139	3.035	3.035	3.049	3.028	3.056	313,117	3.0449	-0.45%
2022-01-31	4.420	4.400	4.420	4.380	4.480	80,000	353,580	4.4198	3.049	3.035	3.049	3.021	3.090	115,969	3.0489	0.45%
2022-01-28	4.400	4.400	4.430	4.350	4.490	405,000	1,787,170	4.4128	3.035	3.035	3.056	3.001	3.097	587,095	3.0441	0.92%
2022-01-27	4.360	4.350	4.410	4.310	4.410	248,000	1,079,160	4.3515	3.008	3.001	3.042	2.973	3.042	359,505	3.0018	-0.23%
2022-01-26	4.370	4.370	4.410	4.320	4.440	513,000	2,250,160	4.3863	3.015	3.015	3.042	2.980	3.063	743,654	3.0258	-0.91%
2022-01-25	4.410	4.380	4.410	4.360	4.450	451,000	1,991,980	4.4168	3.042	3.021	3.042	3.008	3.070	653,777	3.0469	-1.12%
2022-01-24	4.460	4.460	4.490	4.460	4.550	329,000	1,476,520	4.4879	3.077	3.077	3.097	3.077	3.139	476,924	3.0959	-1.11%
2022-01-21	4.510	4.500	4.510	4.410	4.560	2,155,000	9,700,040	4.5012	3.111	3.104	3.111	3.042	3.146	3,123,925	3.1051	2.04%
2022-01-20	4.420	4.410	4.420	4.380	4.430	668,000	2,945,488	4.4094	3.049	3.042	3.049	3.021	3.056	968,344	3.0418	1.14%
2022-01-19	4.370	4.370	4.390	4.320	4.390	651,000	2,826,040	4.3411	3.015	3.015	3.028	2.980	3.028	943,701	2.9946	0.46%
2022-01-18	4.350	4.350	4.360	4.350	4.390	852,000	3,722,600	4.3692	3.001	3.001	3.008	3.001	3.028	1,235,074	3.0141	0.00%
2022-01-17	4.350	4.350	4.360	4.350	4.420	224,000	982,950	4.3882	3.001	3.001	3.008	3.001	3.049	324,714	3.0271	-1.36%
2022-01-14	4.410	4.390	4.410	4.370	4.410	369,000	1,622,610	4.3973	3.042	3.028	3.042	3.015	3.042	534,909	3.0334	0.68%
2022-01-13	4.380	4.380	4.390	4.350	4.400	202,000	885,215	4.3823	3.021	3.021	3.028	3.001	3.035	292,823	3.0230	1.39%
2022-01-12	4.320	4.320	4.350	4.320	4.370	825,000	3,583,223	4.3433	2.980	2.980	3.001	2.980	3.015	1,195,934	2.9962	-0.23%
2022-01-11	4.330	4.330	4.350	4.290	4.420	1,638,000	7,117,150	4.3450	2.987	2.987	3.001	2.959	3.049	2,374,473	2.9974	-1.59%
2022-01-10	4.400	4.400	4.410	4.340	4.420	497,000	2,185,800	4.3980	3.035	3.035	3.042	2.994	3.049	720,460	3.0339	0.00%
2022-01-07	4.400	4.380	4.400	4.300	4.400	367,698	1,608,510	4.3745	3.035	3.021	3.035	2.966	3.035	533,021	3.0177	1.38%
2022-01-06	4.340	4.340	4.360	4.280	4.360	254,000	1,103,950	4.3463	2.994	2.994	3.008	2.953	3.008	368,203	2.9982	-0.23%
2022-01-05	4.350	4.350	4.370	4.310	4.400	360,000	1,566,680	4.3519	3.001	3.001	3.015	2.973	3.035	521,862	3.0021	-0.23%
2022-01-04	4.360	4.350	4.360	4.350	4.430	493,000	2,153,670	4.3685	3.008	3.001	3.008	3.001	3.056	714,661	3.0136	-0.23%
2022-01-03	4.370	4.360	4.370	4.330	4.420	158,000	692,670	4.3840	3.015	3.008	3.015	2.987	3.049	229,040	3.0242	0.23%
2021-12-31	4.360	4.350	4.360	4.350	4.400	79,000	345,710	4.3761	3.008	3.001	3.008	3.001	3.035	114,520	3.0188	0.00%
2021-12-30	4.360	4.350	4.380	4.300	4.380	146,000	635,390	4.3520	3.008	3.001	3.021	2.966	3.021	211,644	3.0022	0.23%
2021-12-29	4.350	4.330	4.350	4.270	4.350	111,000	479,650	4.3212	3.001	2.987	3.001	2.946	3.001	160,908	2.9809	1.87%
2021-12-28	4.270	4.270	4.300	4.260	4.330	393,000	1,682,630	4.2815	2.946	2.946	2.966	2.939	2.987	569,700	2.9535	0.00%
2021-12-24	4.270	4.220	4.270	4.200	4.280	52,000	220,690	4.2440	2.946	2.911	2.946	2.897	2.953	75,380	2.9277	0.00%
2021-12-23	4.270	4.220	4.270	4.170	4.270	673,000	2,842,880	4.2242	2.946	2.911	2.946	2.877	2.946	975,592	2.9140	1.67%
2021-12-22	4.200	4.200	4.220	4.170	4.280	257,000	1,084,260	4.2189	2.897	2.897	2.911	2.877	2.953	372,552	2.9104	0.24%
2021-12-21	4.190	4.170	4.180	4.160	4.190	328,000	1,369,740	4.1760	2.890	2.877	2.884	2.870	2.890	475,474	2.8808	-0.48%
2021-12-20	4.210	4.210	4.220	4.150	4.240	849,000	3,574,360	4.2101	2.904	2.904	2.911	2.863	2.925	1,230,725	2.9043	-0.71%
2021-12-17	4.240	4.230	4.290	4.210	4.370	668,000	2,845,780	4.2601	2.925	2.918	2.959	2.904	3.015	968,344	2.9388	-1.40%
2021-12-16	4.300	4.280	4.300	4.260	4.350	917,000	3,945,430	4.3025	2.966	2.953	2.966	2.939	3.001	1,329,299	2.9681	-0.23%
2021-12-15	4.310	4.310	4.330	4.310	4.420	305,000	1,321,009	4.3312	2.973	2.973	2.987	2.973	3.049	442,133	2.9878	0.00%
2021-12-14	4.310	4.310	4.340	4.280	4.340	334,000	1,441,844	4.3169	2.973	2.973	2.994	2.953	2.994	484,172	2.9780	-0.23%
2021-12-13	4.320	4.310	4.320	4.320	4.450	709,000	3,082,730	4.3480	2.980	2.973	2.980	2.980	3.070	1,027,779	2.9994	-0.23%
2021-12-10	4.330	4.330	4.350	4.280	4.420	830,000	3,618,980	4.3602	2.987	2.987	3.001	2.953	3.049	1,203,182	3.0078	1.17%
2021-12-09	4.280	4.270	4.280	4.240	4.300	292,000	1,247,770	4.2732	2.953	2.946	2.953	2.925	2.966	423,288	2.9478	1.18%
2021-12-08	4.230	4.220	4.230	4.220	4.270	36,000	152,850	4.2458	2.918	2.911	2.918	2.911	2.946	52,186	2.9289	0.24%
2021-12-07	4.220	4.220	4.260	4.210	4.300	259,681	1,098,366	4.2297	2.911	2.911	2.939	2.904	2.966	376,438	2.9178	-0.24%
2021-12-06	4.230	4.220	4.240	4.200	4.300	272,000	1,152,120	4.2357	2.918	2.911	2.925	2.897	2.966	394,296	2.9220	-1.63%
2021-12-03	4.300	4.260	4.300	4.250	4.300	273,000	1,167,780	4.2776	2.966	2.939	2.966	2.932	2.966	395,746	2.9508	0.70%
2021-12-02	4.270	4.270	4.300	4.220	4.300	542,000	2,320,550	4.2815	2.946	2.946	2.966	2.911	2.966	785,693	2.9535	0.47%
2021-12-01	4.250	4.250	4.270	4.220	4.280	557,000	2,369,890	4.2547	2.932	2.932	2.946	2.911	2.953	807,437	2.9351	1.19%
2021-11-30	4.200	4.200	4.300	4.200	4.330	1,233,000	5,246,430	4.2550	2.897	2.897	2.966	2.897	2.987	1,787,378	2.9353	-1.18%
2021-11-29	4.250	4.250	4.280	4.220	4.350	1,061,000	4,524,300	4.2642	2.932	2.932	2.953	2.911	3.001	1,538,044	2.9416	-2.07%
2021-11-26	4.340	4.350	4.370	4.340	4.380	300,000	1,304,750	4.3492	2.994	3.001	3.015	2.994	3.021	434,885	3.0002	-1.59%
2021-11-25	4.410	4.390	4.410	4.350	4.440	177,000	778,570	4.3987	3.042	3.028	3.042	3.001	3.063	256,582	3.0344	1.15%
2021-11-24	4.360	4.360	4.390	4.330	4.390	401,953	1,753,003	4.3612	3.008	3.008	3.028	2.987	3.028	582,678	3.0085	-0.46%
2021-11-23	4.380	4.380	4.410	4.310	4.480	437,800	1,910,411	4.3637	3.021	3.021	3.042	2.973	3.090	634,642	3.0102	-0.90%
2021-11-22	4.420	4.380	4.420	4.350	4.420	1,529,400	6,682,346	4.3693	3.049	3.021	3.049	3.001	3.049	2,217,045	3.0141	1.14%
2021-11-19	4.370	4.370	4.390	4.350	4.400	154,200	674,006	4.3710	3.015	3.015	3.028	3.001	3.035	223,531	3.0153	-0.46%
2021-11-18	4.390	4.390	4.420	4.360	4.470	290,000	1,271,129	4.3832	3.028	3.028	3.049	3.008	3.084	420,389	3.0237	-0.23%
2021-11-17	4.400	4.390	4.400	4.400	4.500	487,339	2,161,841	4.4360	3.035	3.028	3.035	3.035	3.104	706,455	3.0601	0.00%
2021-11-16	4.400	4.390	4.400	4.360	4.450	559,998	2,457,871	4.3891	3.035	3.028	3.035	3.008	3.070	811,783	3.0277	0.92%
2021-11-15	4.360	4.360	4.380	4.350	4.450	941,000	4,121,600	4.3800	3.008	3.008	3.021	3.001	3.070	1,364,090	3.0215	-0.91%
2021-11-12	4.400	4.400	4.440	4.350	4.440	510,000	2,244,790	4.4015	3.035	3.035	3.063	3.001	3.063	739,305	3.0364	0.69%
2021-11-11	4.370	4.360	4.370	4.360	4.410	78,000	341,880	4.3831	3.015	3.008	3.015	3.008	3.042	113,070	3.0236	0.92%
2021-11-10	4.330	4.330	4.360	4.310	4.400	691,000	3,002,250	4.3448	2.987	2.987	3.008	2.973	3.035	1,001,686	2.9972	-0.92%
2021-11-09	4.370	4.360	4.370	4.370	4.440	284,000	1,245,397	4.3852	3.015	3.008	3.015	3.015	3.063	411,691	3.0251	-1.13%
2021-11-08	4.420	4.370	4.420	4.370	4.430	169,000	741,980	4.3904	3.049	3.015	3.049	3.015	3.056	244,985	3.0287	0.68%
2021-11-05	4.390	4.360	4.390	4.330	4.410	419,100	1,828,489	4.3629	3.028	3.008	3.028	2.987	3.042	607,535	3.0097	0.92%
2021-11-04	4.350	4.340	4.350	4.340	4.410	162,000	705,470	4.3548	3.001	2.994	3.001	2.994	3.042	234,838	3.0041	-0.46%
2021-11-03	4.370	4.350	4.370	4.310	4.390	633,000	2,746,230	4.3384	3.015	3.001	3.015	2.973	3.028	917,608	2.9928	0.92%
2021-11-02	4.330	4.320	4.330	4.330	4.480	1,388,000	6,052,850	4.3608	2.987	2.980	2.987	2.987	3.090	2,012,069	3.0083	-3.35%
2021-11-01	4.480	4.450	4.480	4.420	4.480	323,000	1,437,010	4.4489	3.090	3.070	3.090	3.049	3.090	468,226	3.0690	1.13%
2021-10-29	4.430	4.430	4.440	4.430	4.560	923,000	4,106,995	4.4496	3.056	3.056	3.063	3.056	3.146	1,337,997	3.0695	-1.34%
2021-10-28	4.490	4.490	4.520	4.470	4.500	279,000	1,251,420	4.4854	3.097	3.097	3.118	3.084	3.104	404,443	3.0942	-0.44%
2021-10-27	4.510	4.510	4.530	4.500	4.560	509,000	2,302,024	4.5226	3.111	3.111	3.125	3.104	3.146	737,855	3.1199	-2.38%
2021-10-26	4.620	4.620	4.670	4.540	4.690	838,700	3,881,919	4.6285	3.187	3.187	3.222	3.132	3.235	1,215,794	3.1929	0.43%
2021-10-25	4.600	4.600	4.610	4.580	4.650	575,250	2,649,745	4.6062	3.173	3.173	3.180	3.159	3.208	833,892	3.1776	-2.54%
2021-10-22	4.720	4.720	4.730	4.620	4.740	1,010,000	4,742,962	4.6960	3.256	3.256	3.263	3.187	3.270	1,464,113	3.2395	2.16%
2021-10-21	4.620	4.620	4.630	4.460	4.780	9,016,432	41,537,096	4.6068	3.187	3.187	3.194	3.077	3.297	13,070,375	3.1780	0.65%
2021-10-20	4.590	4.580	4.590	4.570	4.650	627,000	2,896,630	4.6198	3.166	3.159	3.166	3.153	3.208	908,910	3.1869	-0.65%
2021-10-19	4.620	4.610	4.620	4.550	4.650	803,000	3,682,350	4.5857	3.187	3.180	3.187	3.139	3.208	1,164,043	3.1634	0.00%
2021-10-18	4.620	4.600	4.620	4.490	4.630	1,607,000	7,303,890	4.5450	3.187	3.173	3.187	3.097	3.194	2,329,535	3.1353	2.90%
2021-10-15	4.490	4.470	4.490	4.450	4.550	1,597,000	7,155,410	4.4805	3.097	3.084	3.097	3.070	3.139	2,315,039	3.0908	0.67%
2021-10-12	4.460	4.450	4.460	4.440	4.580	1,310,000	5,845,050	4.4619	3.077	3.070	3.077	3.063	3.159	1,898,999	3.0780	-1.11%
2021-10-11	4.510	4.510	4.530	4.480	4.550	352,000	1,589,610	4.5159	3.111	3.111	3.125	3.090	3.139	510,265	3.1153	0.00%
2021-10-08	4.510	4.500	4.520	4.450	4.550	841,634	3,773,513	4.4836	3.111	3.104	3.118	3.070	3.139	1,220,047	3.0929	0.45%
2021-10-07	4.490	4.490	4.530	4.390	4.530	208,300	936,207	4.4945	3.097	3.097	3.125	3.028	3.125	301,955	3.1005	2.05%
2021-10-06	4.400	4.400	4.410	4.400	4.460	746,000	3,294,520	4.4162	3.035	3.035	3.042	3.035	3.077	1,081,414	3.0465	-0.68%
2021-10-05	4.430	4.430	4.440	4.430	4.520	636,000	2,831,310	4.4517	3.056	3.056	3.063	3.056	3.118	921,957	3.0710	-1.77%
2021-10-04	4.510	4.510	4.530	4.470	4.530	409,000	1,843,460	4.5072	3.111	3.111	3.125	3.084	3.125	592,893	3.1093	-0.44%
2021-09-30	4.530	4.530	4.570	4.510	4.650	767,000	3,498,330	4.5611	3.125	3.125	3.153	3.111	3.208	1,111,856	3.1464	-0.44%
2021-09-29	4.550	4.550	4.600	4.550	4.730	1,001,000	4,617,410	4.6128	3.139	3.139	3.173	3.139	3.263	1,451,067	3.1821	-3.19%
2021-09-28	4.700	4.700	4.730	4.680	4.770	522,000	2,468,240	4.7284	3.242	3.242	3.263	3.228	3.291	756,700	3.2618	-0.21%
2021-09-27	4.710	4.710	4.730	4.660	4.770	357,000	1,682,070	4.7117	3.249	3.249	3.263	3.215	3.291	517,513	3.2503	0.00%
2021-09-24	4.710	4.710	4.730	4.660	4.760	968,000	4,563,680	4.7145	3.249	3.249	3.263	3.215	3.284	1,403,229	3.2523	-1.26%
2021-09-23	4.770	4.750	4.770	4.630	4.780	824,976	3,911,632	4.7415	3.291	3.277	3.291	3.194	3.297	1,195,899	3.2709	1.71%
2021-09-21	4.690	4.680	4.690	4.620	4.690	242,000	1,122,925	4.6402	3.235	3.228	3.235	3.187	3.235	350,807	3.2010	1.30%
2021-09-20	4.630	4.630	4.650	4.600	4.710	528,000	2,442,535	4.6260	3.194	3.194	3.208	3.173	3.249	765,398	3.1912	-1.49%
2021-09-17	4.700	4.700	4.760	4.600	4.810	1,649,000	7,742,435	4.6952	3.242	3.242	3.284	3.173	3.318	2,390,419	3.2389	-2.29%
2021-09-16	4.810	4.800	4.810	4.810	4.930	680,000	3,311,120	4.8693	3.318	3.311	3.318	3.318	3.401	985,740	3.3590	-0.82%
2021-09-15	4.850	4.850	4.870	4.850	5.050	607,000	2,973,610	4.8989	3.346	3.346	3.360	3.346	3.484	879,918	3.3794	-3.96%
2021-09-14	5.050	5.010	5.050	4.920	5.100	1,276,000	6,398,160	5.0142	3.484	3.456	3.484	3.394	3.518	1,849,712	3.4590	2.85%
2021-09-13	4.910	4.900	4.920	4.830	4.930	450,000	2,191,610	4.8702	3.387	3.380	3.394	3.332	3.401	652,328	3.3597	0.20%
2021-09-10	4.900	4.900	4.930	4.830	4.940	221,000	1,085,930	4.9137	3.380	3.380	3.401	3.332	3.408	320,365	3.3897	0.41%
2021-09-09	4.880	4.880	4.920	4.840	4.900	784,479	3,833,029	4.8861	3.366	3.366	3.394	3.339	3.380	1,137,194	3.3706	0.62%
2021-09-08	4.850	4.850	4.870	4.850	4.900	426,670	2,075,246	4.8638	3.346	3.346	3.360	3.346	3.380	618,508	3.3552	-0.21%
2021-09-07	4.860	4.860	4.870	4.800	4.890	929,000	4,508,230	4.8528	3.353	3.353	3.360	3.311	3.373	1,346,694	3.3476	0.41%
2021-09-06	5.020	5.010	5.020	4.890	5.020	578,700	2,870,081	4.9595	3.339	3.332	3.339	3.252	3.339	870,092	3.2986	2.24%
2021-09-03	4.910	4.900	4.910	4.850	4.930	569,000	2,790,877	4.9049	3.266	3.259	3.266	3.226	3.279	855,508	3.2622	-0.81%
2021-09-02	4.950	4.920	4.950	4.890	4.950	288,000	1,418,889	4.9267	3.292	3.272	3.292	3.252	3.292	433,016	3.2768	1.23%
2021-09-01	4.890	4.890	4.900	4.840	4.930	302,000	1,476,850	4.8902	3.252	3.252	3.259	3.219	3.279	454,066	3.2525	0.62%
2021-08-31	4.860	4.850	4.860	4.840	4.900	251,000	1,220,000	4.8606	3.232	3.226	3.232	3.219	3.259	377,386	3.2328	0.21%
2021-08-30	4.850	4.850	4.880	4.800	4.890	731,000	3,540,700	4.8436	3.226	3.226	3.246	3.192	3.252	1,099,079	3.2215	0.62%
2021-08-27	4.820	4.820	4.860	4.790	4.840	635,000	3,054,850	4.8108	3.206	3.206	3.232	3.186	3.219	954,741	3.1997	0.00%
2021-08-26	4.820	4.820	4.860	4.790	4.880	907,000	4,362,205	4.8095	3.206	3.206	3.232	3.186	3.246	1,363,700	3.1988	-1.23%
2021-08-25	4.880	4.850	4.880	4.740	4.890	1,337,400	6,429,287	4.8073	3.246	3.226	3.246	3.153	3.252	2,010,819	3.1973	0.41%
2021-08-24	4.860	4.860	4.880	4.830	5.040	1,483,000	7,252,230	4.8902	3.232	3.232	3.246	3.212	3.352	2,229,733	3.2525	1.25%
2021-08-23	4.800	4.800	4.840	4.780	5.080	2,524,000	12,340,576	4.8893	3.192	3.192	3.219	3.179	3.379	3,794,906	3.2519	-2.83%
2021-08-20	4.940	4.940	4.950	4.910	4.990	1,000,000	4,944,510	4.9445	3.286	3.286	3.292	3.266	3.319	1,503,529	3.2886	-1.79%
2021-08-19	5.030	5.020	5.050	4.980	5.040	265,000	1,327,260	5.0085	3.345	3.339	3.359	3.312	3.352	398,435	3.3312	-0.40%
2021-08-18	5.050	5.050	5.060	4.960	5.060	571,400	2,872,599	5.0273	3.359	3.359	3.365	3.299	3.365	859,116	3.3437	1.00%
2021-08-17	5.000	5.000	5.020	4.990	5.060	463,000	2,318,250	5.0070	3.326	3.326	3.339	3.319	3.365	696,134	3.3302	-1.38%
2021-08-16	5.070	5.050	5.070	5.000	5.070	195,000	982,740	5.0397	3.372	3.359	3.372	3.326	3.372	293,188	3.3519	0.80%
2021-08-13	5.030	5.030	5.050	4.980	5.070	1,153,000	5,771,370	5.0055	3.345	3.345	3.359	3.312	3.372	1,733,569	3.3292	0.00%
2021-08-12	5.030	5.030	5.050	5.010	5.140	437,200	2,211,803	5.0590	3.345	3.345	3.359	3.332	3.419	657,343	3.3648	-1.57%
2021-08-11	5.110	5.110	5.140	5.080	5.250	726,000	3,753,461	5.1701	3.399	3.399	3.419	3.379	3.492	1,091,562	3.4386	0.20%
2021-08-10	5.100	5.100	5.130	4.950	5.130	612,000	3,100,220	5.0657	3.392	3.392	3.412	3.292	3.412	920,160	3.3692	2.00%
2021-08-09	5.000	4.970	5.000	4.940	5.030	306,000	1,526,220	4.9876	3.326	3.306	3.326	3.286	3.345	460,080	3.3173	1.01%
2021-08-06	4.950	4.950	4.960	4.850	4.960	351,000	1,723,060	4.9090	3.292	3.292	3.299	3.226	3.299	527,739	3.2650	1.02%
2021-08-05	4.900	4.880	4.900	4.850	5.040	1,116,221	5,499,916	4.9273	3.259	3.246	3.259	3.226	3.352	1,678,270	3.2771	-1.01%
2021-08-04	4.950	4.940	4.950	4.920	5.060	738,020	3,686,008	4.9945	3.292	3.286	3.292	3.272	3.365	1,109,634	3.3218	-1.20%
2021-08-03	5.010	4.930	5.020	4.890	5.010	411,000	2,032,700	4.9457	3.332	3.279	3.339	3.252	3.332	617,950	3.2894	1.01%
2021-08-02	4.960	4.940	4.960	4.810	4.960	434,000	2,119,990	4.8848	3.299	3.286	3.299	3.199	3.299	652,531	3.2489	2.06%
2021-07-30	4.860	4.860	4.900	4.820	4.930	868,000	4,230,200	4.8735	3.232	3.232	3.259	3.206	3.279	1,305,063	3.2414	-1.42%
2021-07-29	4.930	4.930	4.940	4.870	4.980	751,000	3,710,300	4.9405	3.279	3.279	3.286	3.239	3.312	1,129,150	3.2859	1.44%
2021-07-28	4.860	4.830	4.860	4.720	4.900	971,000	4,668,430	4.8079	3.232	3.212	3.232	3.139	3.259	1,459,926	3.1977	0.62%
2021-07-27	4.830	4.830	4.850	4.730	5.050	2,582,000	12,605,990	4.8823	3.212	3.212	3.226	3.146	3.359	3,882,111	3.2472	-3.21%
2021-07-26	4.990	4.990	5.000	4.980	5.160	1,755,000	8,825,060	5.0285	3.319	3.319	3.326	3.312	3.432	2,638,693	3.3445	-1.77%
2021-07-23	5.080	5.080	5.090	5.020	5.140	1,752,000	8,872,830	5.0644	3.379	3.379	3.385	3.339	3.419	2,634,182	3.3683	-1.36%
2021-07-22	5.150	5.140	5.150	5.130	5.210	483,000	2,492,420	5.1603	3.425	3.419	3.425	3.412	3.465	726,204	3.4321	-0.39%
2021-07-21	5.170	5.160	5.180	5.130	5.220	534,000	2,762,870	5.1739	3.439	3.432	3.445	3.412	3.472	802,884	3.4412	0.19%
2021-07-20	5.160	5.160	5.180	4.990	5.280	1,652,000	8,471,670	5.1281	3.432	3.432	3.445	3.319	3.512	2,483,829	3.4107	-1.90%
2021-07-19	5.260	5.250	5.260	5.200	5.330	1,128,700	5,942,863	5.2652	3.498	3.492	3.498	3.459	3.545	1,697,033	3.5019	-0.94%
2021-07-16	5.310	5.300	5.310	5.220	5.440	1,468,000	7,770,940	5.2936	3.532	3.525	3.532	3.472	3.618	2,207,180	3.5208	-1.12%
2021-07-15	5.370	5.370	5.380	5.300	5.430	981,000	5,258,070	5.3599	3.572	3.572	3.578	3.525	3.612	1,474,962	3.5649	1.13%
2021-07-14	5.310	5.310	5.370	5.250	5.500	1,971,000	10,547,800	5.3515	3.532	3.532	3.572	3.492	3.658	2,963,455	3.5593	-1.12%
2021-07-13	5.370	5.370	5.380	5.250	5.410	2,114,000	11,258,470	5.3257	3.572	3.572	3.578	3.492	3.598	3,178,460	3.5421	0.56%
2021-07-12	5.340	5.320	5.340	5.300	5.700	3,373,000	18,303,300	5.4264	3.552	3.538	3.552	3.525	3.791	5,071,402	3.6091	-4.98%
2021-07-09	5.620	5.620	5.660	5.600	5.930	3,507,200	19,967,572	5.6933	3.738	3.738	3.764	3.725	3.944	5,273,176	3.7866	-3.10%
2021-07-08	5.800	5.800	5.810	5.640	6.080	4,993,000	28,868,660	5.7818	3.858	3.858	3.864	3.751	4.044	7,507,118	3.8455	-2.52%
2021-07-07	5.950	5.920	5.950	5.520	6.000	6,428,000	36,471,130	5.6738	3.957	3.937	3.957	3.671	3.991	9,664,682	3.7737	4.39%
2021-07-06	5.700	5.700	5.710	5.560	6.750	21,050,600	130,709,269	6.2093	3.791	3.791	3.798	3.698	4.489	31,650,180	4.1298	-7.92%
2021-07-05	6.190	6.180	6.190	5.080	6.240	18,179,000	106,328,390	5.8490	4.117	4.110	4.117	3.379	4.150	27,332,647	3.8902	23.06%
2021-07-02	5.030	5.030	5.060	5.000	5.320	6,605,700	34,087,200	5.1603	3.345	3.345	3.365	3.326	3.538	9,931,859	3.4321	-0.20%
2021-06-30	5.040	5.000	5.040	4.950	5.080	1,496,000	7,482,240	5.0015	3.352	3.326	3.352	3.292	3.379	2,249,279	3.3265	1.20%
2021-06-29	4.980	4.950	4.980	4.920	4.990	1,517,000	7,519,640	4.9569	3.312	3.292	3.312	3.272	3.319	2,280,853	3.2969	0.20%
2021-06-28	4.970	4.970	5.020	4.970	5.070	591,000	2,949,380	4.9905	3.306	3.306	3.339	3.306	3.372	888,585	3.3192	-0.20%
2021-06-25	4.980	4.980	5.000	4.950	5.100	1,038,000	5,201,110	5.0107	3.312	3.312	3.326	3.292	3.392	1,560,663	3.3326	-2.54%
2021-06-24	5.110	5.100	5.110	5.000	5.220	2,327,000	11,864,090	5.0984	3.399	3.392	3.399	3.326	3.472	3,498,711	3.3910	2.00%
2021-06-23	5.010	4.970	5.010	4.960	5.020	1,674,000	8,352,830	4.9897	3.332	3.306	3.332	3.299	3.339	2,516,907	3.3187	1.21%
2021-06-22	4.950	4.940	4.950	4.940	5.040	518,199	2,577,013	4.9730	3.292	3.286	3.292	3.286	3.352	779,127	3.3076	-0.80%
2021-06-21	4.990	4.990	5.000	4.880	5.040	1,029,000	5,116,500	4.9723	3.319	3.319	3.326	3.246	3.352	1,547,131	3.3071	-0.40%
2021-06-18	5.010	4.980	5.010	4.890	5.030	1,362,000	6,760,260	4.9635	3.332	3.312	3.332	3.252	3.345	2,047,806	3.3012	2.66%
2021-06-17	4.880	4.880	4.920	4.800	4.970	1,186,000	5,815,840	4.9037	3.246	3.246	3.272	3.192	3.306	1,783,185	3.2615	0.00%
2021-06-16	4.880	4.880	4.920	4.880	5.000	1,089,000	5,353,960	4.9164	3.246	3.246	3.272	3.246	3.326	1,637,343	3.2699	-1.21%
2021-06-15	4.940	4.940	4.950	4.940	5.030	833,750	4,145,165	4.9717	3.286	3.286	3.292	3.286	3.345	1,253,567	3.3067	-1.20%
2021-06-11	5.000	5.000	5.020	4.960	5.050	477,000	2,390,317	5.0111	3.326	3.326	3.339	3.299	3.359	717,183	3.3329	-0.40%
2021-06-10	5.020	5.010	5.020	4.940	5.020	993,000	4,928,370	4.9631	3.339	3.332	3.339	3.286	3.339	1,493,004	3.3010	0.20%
2021-06-09	5.010	5.000	5.010	5.000	5.070	320,000	1,607,560	5.0236	3.332	3.326	3.332	3.326	3.372	481,129	3.3412	-0.79%
2021-06-08	5.050	5.020	5.050	5.030	5.090	626,000	3,170,777	5.0651	3.359	3.339	3.359	3.345	3.385	941,209	3.3688	-0.39%
2021-06-07	5.070	5.050	5.070	4.990	5.070	470,485	2,362,619	5.0217	3.372	3.359	3.372	3.319	3.372	707,388	3.3399	0.00%
2021-06-04	5.070	5.030	5.070	5.000	5.100	853,000	4,318,720	5.0630	3.372	3.345	3.372	3.326	3.392	1,282,510	3.3674	0.80%
2021-06-03	5.030	5.000	5.030	4.910	5.040	932,000	4,658,480	4.9984	3.345	3.326	3.345	3.266	3.352	1,401,289	3.3244	2.65%
2021-06-02	4.900	4.880	4.900	4.860	4.950	560,000	2,745,667	4.9030	3.259	3.246	3.259	3.232	3.292	841,976	3.2610	0.82%
2021-06-01	4.860	4.860	4.880	4.830	4.990	912,704	4,439,564	4.8642	3.232	3.232	3.246	3.212	3.319	1,372,277	3.2352	-0.41%
2021-05-31	4.880	4.880	4.910	4.870	4.950	455,000	2,226,280	4.8929	3.246	3.246	3.266	3.239	3.292	684,106	3.2543	-1.41%
2021-05-28	4.950	4.940	4.950	4.920	5.080	966,000	4,785,150	4.9536	3.292	3.286	3.292	3.272	3.379	1,452,409	3.2946	-2.94%
2021-05-27	5.100	4.950	5.100	4.800	5.100	1,496,000	7,456,202	4.9841	3.392	3.292	3.392	3.192	3.392	2,249,279	3.3149	5.37%
2021-05-26	4.840	4.790	4.840	4.760	4.870	926,000	4,452,913	4.8088	3.219	3.186	3.219	3.166	3.239	1,392,268	3.1983	0.83%
2021-05-25	4.800	4.780	4.800	4.730	4.820	1,161,000	5,539,440	4.7713	3.192	3.179	3.192	3.146	3.206	1,745,597	3.1734	-0.21%
2021-05-24	4.810	4.800	4.810	4.750	4.820	552,207	2,648,283	4.7958	3.199	3.192	3.199	3.159	3.206	830,259	3.1897	1.05%
2021-05-21	4.760	4.760	4.770	4.750	4.830	636,000	3,036,340	4.7741	3.166	3.166	3.173	3.159	3.212	956,244	3.1753	-1.04%
2021-05-20	4.810	4.800	4.810	4.760	4.810	314,000	1,502,940	4.7864	3.199	3.192	3.199	3.166	3.199	472,108	3.1835	0.42%
2021-05-18	4.790	4.780	4.790	4.740	4.800	737,000	3,520,715	4.7771	3.186	3.179	3.186	3.153	3.192	1,108,101	3.1773	0.21%
2021-05-17	4.780	4.750	4.780	4.710	4.780	733,000	3,483,890	4.7529	3.179	3.159	3.179	3.133	3.179	1,102,086	3.1612	-0.21%
2021-05-14	4.790	4.780	4.790	4.730	4.800	543,000	2,586,020	4.7625	3.186	3.179	3.186	3.146	3.192	816,416	3.1675	1.70%
2021-05-13	4.710	4.710	4.720	4.710	4.800	1,292,000	6,126,674	4.7420	3.133	3.133	3.139	3.133	3.192	1,942,559	3.1539	-2.28%
2021-05-12	4.820	4.780	4.820	4.770	4.880	999,000	4,800,540	4.8053	3.206	3.179	3.206	3.173	3.246	1,502,025	3.1960	-1.23%
2021-05-11	4.880	4.830	4.880	4.760	4.970	976,000	4,715,710	4.8317	3.246	3.212	3.246	3.166	3.306	1,467,444	3.2136	-1.21%
2021-05-10	4.940	4.920	4.940	4.900	4.990	636,000	3,136,410	4.9315	3.286	3.272	3.286	3.259	3.319	956,244	3.2799	-0.20%
2021-05-07	4.950	4.940	4.950	4.920	4.970	897,000	4,433,760	4.9429	3.292	3.286	3.292	3.272	3.306	1,348,665	3.2875	0.81%
2021-05-06	4.910	4.910	4.920	4.910	5.000	1,421,000	7,029,158	4.9466	3.266	3.266	3.272	3.266	3.326	2,136,514	3.2900	0.20%
2021-05-05	4.900	4.880	4.940	4.860	4.950	571,000	2,804,310	4.9112	3.259	3.246	3.286	3.232	3.292	858,515	3.2665	-0.61%
2021-05-04	4.930	4.910	4.930	4.720	4.950	1,389,000	6,724,710	4.8414	3.279	3.266	3.279	3.139	3.292	2,088,401	3.2200	2.28%
2021-05-03	4.820	4.820	4.850	4.800	4.940	1,145,000	5,538,680	4.8373	3.206	3.206	3.226	3.192	3.286	1,721,540	3.2173	-1.83%
2021-04-30	5.180	5.180	5.190	5.110	5.240	1,842,259	9,551,984	5.1849	3.266	3.266	3.272	3.222	3.303	2,922,205	3.2688	0.00%
2021-04-29	5.180	5.140	5.180	5.140	5.180	1,078,000	5,559,870	5.1576	3.266	3.240	3.266	3.240	3.266	1,709,932	3.2515	0.58%
2021-04-28	5.150	5.130	5.150	5.100	5.190	852,000	4,374,582	5.1345	3.247	3.234	3.247	3.215	3.272	1,351,449	3.2370	-0.39%
2021-04-27	5.170	5.160	5.170	5.110	5.200	942,000	4,840,140	5.1382	3.259	3.253	3.259	3.222	3.278	1,494,207	3.2393	-0.58%
2021-04-26	5.200	5.150	5.200	5.090	5.260	1,663,000	8,578,550	5.1585	3.278	3.247	3.278	3.209	3.316	2,637,863	3.2521	1.96%
2021-04-23	5.100	5.080	5.100	5.080	5.140	1,555,000	7,950,305	5.1127	3.215	3.203	3.215	3.203	3.240	2,466,553	3.2232	-0.39%
2021-04-22	5.120	5.090	5.120	5.080	5.130	675,000	3,440,025	5.0963	3.228	3.209	3.228	3.203	3.234	1,070,690	3.2129	0.59%
2021-04-21	5.090	5.080	5.090	5.080	5.140	1,026,000	5,223,720	5.0913	3.209	3.203	3.209	3.203	3.240	1,627,449	3.2098	-0.59%
2021-04-20	5.120	5.120	5.130	5.080	5.150	1,765,000	9,031,390	5.1169	3.228	3.228	3.234	3.203	3.247	2,799,656	3.2259	0.39%
2021-04-19	5.100	5.080	5.100	5.070	5.130	1,010,100	5,154,287	5.1027	3.215	3.203	3.215	3.196	3.234	1,602,228	3.2169	0.00%
2021-04-16	5.100	5.080	5.100	5.060	5.150	1,694,000	8,639,200	5.0999	3.215	3.203	3.215	3.190	3.247	2,687,035	3.2151	0.20%
2021-04-15	5.090	5.080	5.090	5.030	5.200	2,071,000	10,527,660	5.0834	3.209	3.203	3.209	3.171	3.278	3,285,036	3.2047	-0.97%
2021-04-14	5.140	5.130	5.140	5.090	5.220	3,074,000	15,809,637	5.1430	3.240	3.234	3.240	3.209	3.291	4,876,002	3.2423	0.78%
2021-04-13	5.100	5.070	5.100	5.050	5.120	1,097,000	5,575,854	5.0828	3.215	3.196	3.215	3.184	3.228	1,740,070	3.2044	-0.39%
2021-04-12	5.120	5.110	5.120	5.080	5.140	653,194	3,338,439	5.1109	3.228	3.222	3.228	3.203	3.240	1,036,101	3.2221	0.39%
2021-04-09	5.100	5.090	5.100	5.060	5.140	621,000	3,160,750	5.0898	3.215	3.209	3.215	3.190	3.240	985,035	3.2088	0.20%
2021-04-08	5.090	5.080	5.090	5.050	5.100	933,000	4,742,750	5.0833	3.209	3.203	3.209	3.184	3.215	1,479,932	3.2047	0.39%
2021-04-07	5.070	5.060	5.070	5.040	5.110	1,335,990	6,777,969	5.0734	3.196	3.190	3.196	3.177	3.222	2,119,157	3.1984	0.40%
2021-04-01	5.050	5.040	5.050	5.000	5.070	1,088,000	5,472,530	5.0299	3.184	3.177	3.184	3.152	3.196	1,725,794	3.1710	0.00%
2021-03-31	5.050	5.040	5.050	5.020	5.100	1,969,000	9,940,730	5.0486	3.184	3.177	3.184	3.165	3.215	3,123,242	3.1828	-1.17%
2021-03-30	5.110	5.110	5.120	5.040	5.110	1,759,000	8,939,450	5.0821	3.222	3.222	3.228	3.177	3.222	2,790,139	3.2039	0.00%
2021-03-29	5.110	5.100	5.110	5.030	5.110	1,643,000	8,347,479	5.0806	3.222	3.215	3.222	3.171	3.222	2,606,139	3.2030	0.20%
2021-03-26	5.100	5.060	5.100	5.000	5.100	3,634,000	18,397,449	5.0626	3.215	3.190	3.215	3.152	3.215	5,764,278	3.1916	2.00%
2021-03-25	5.000	5.000	5.030	5.000	5.170	2,027,000	10,319,715	5.0911	3.152	3.152	3.171	3.152	3.259	3,215,242	3.2096	-0.79%
2021-03-24	5.040	5.040	5.050	4.970	5.100	2,049,000	10,324,510	5.0388	3.177	3.177	3.184	3.133	3.215	3,250,139	3.1766	-0.79%
2021-03-23	5.080	5.070	5.080	5.060	5.150	1,160,000	5,898,670	5.0851	3.203	3.196	3.203	3.190	3.247	1,840,001	3.2058	-0.59%
2021-03-22	5.110	5.090	5.110	5.060	5.180	3,979,000	20,361,770	5.1173	3.222	3.209	3.222	3.190	3.266	6,311,519	3.2261	1.19%
2021-03-19	5.050	5.040	5.050	5.010	5.350	8,285,000	42,194,860	5.0929	3.184	3.177	3.184	3.158	3.373	13,141,728	3.2108	-5.61%
2021-03-18	5.350	5.340	5.360	5.310	5.710	4,495,000	24,610,826	5.4752	3.373	3.367	3.379	3.348	3.600	7,130,002	3.4517	-2.01%
2021-03-17	5.460	5.460	5.470	5.420	5.530	945,000	5,158,710	5.4590	3.442	3.442	3.448	3.417	3.486	1,498,966	3.4415	-1.27%
2021-03-16	5.530	5.480	5.530	5.420	5.530	645,000	3,522,350	5.4610	3.486	3.455	3.486	3.417	3.486	1,023,104	3.4428	1.65%
2021-03-15	5.440	5.430	5.440	5.400	5.530	661,700	3,605,731	5.4492	3.430	3.423	3.430	3.404	3.486	1,049,593	3.4354	0.00%
2021-03-12	5.440	5.430	5.440	5.340	5.450	732,000	3,942,350	5.3857	3.430	3.423	3.430	3.367	3.436	1,161,104	3.3953	0.18%
2021-03-11	5.430	5.370	5.430	5.320	5.450	898,000	4,824,280	5.3722	3.423	3.385	3.423	3.354	3.436	1,424,414	3.3869	2.07%
2021-03-10	5.320	5.320	5.330	5.260	5.410	806,000	4,300,580	5.3357	3.354	3.354	3.360	3.316	3.411	1,278,483	3.3638	-1.30%
2021-03-09	5.390	5.380	5.390	5.240	5.430	1,008,000	5,377,190	5.3345	3.398	3.392	3.398	3.303	3.423	1,598,897	3.3631	1.51%
2021-03-08	5.310	5.300	5.310	5.270	5.540	1,513,000	8,077,240	5.3386	3.348	3.341	3.348	3.322	3.493	2,399,932	3.3656	-2.57%
2021-03-05	5.450	5.440	5.450	5.320	5.500	1,563,000	8,437,170	5.3981	3.436	3.430	3.436	3.354	3.467	2,479,242	3.4031	-1.45%
2021-03-04	5.530	5.520	5.530	5.500	5.660	1,841,000	10,240,150	5.5623	3.486	3.480	3.486	3.467	3.568	2,920,208	3.5067	-2.98%
2021-03-03	5.700	5.690	5.700	5.650	5.820	910,000	5,195,965	5.7099	3.593	3.587	3.593	3.562	3.669	1,443,449	3.5997	-1.38%
2021-03-02	5.780	5.780	5.820	5.670	5.900	2,948,000	17,077,990	5.7931	3.644	3.644	3.669	3.575	3.720	4,676,139	3.6522	-0.69%
2021-03-01	5.820	5.820	5.830	5.590	5.950	5,319,000	30,958,040	5.8203	3.669	3.669	3.675	3.524	3.751	8,437,037	3.6693	5.05%
2021-02-26	5.540	5.530	5.540	5.230	5.550	2,253,000	12,306,440	5.4622	3.493	3.486	3.493	3.297	3.499	3,573,725	3.4436	1.65%
2021-02-25	5.450	5.420	5.450	5.380	5.540	930,000	5,077,520	5.4597	3.436	3.417	3.436	3.392	3.493	1,475,173	3.4420	1.30%
2021-02-24	5.380	5.380	5.430	5.310	5.520	2,124,000	11,419,540	5.3764	3.392	3.392	3.423	3.348	3.480	3,369,105	3.3895	-1.28%
2021-02-23	5.450	5.430	5.450	5.360	5.570	1,045,000	5,731,570	5.4848	3.436	3.423	3.436	3.379	3.512	1,657,587	3.4578	-0.73%
2021-02-22	5.490	5.470	5.500	5.340	5.800	3,454,000	19,281,425	5.5823	3.461	3.448	3.467	3.367	3.657	5,478,760	3.5193	-3.17%
2021-02-19	5.670	5.630	5.670	5.430	5.670	3,444,000	19,173,175	5.5671	3.575	3.549	3.575	3.423	3.575	5,462,898	3.5097	4.04%
2021-02-18	5.450	5.440	5.450	5.320	5.450	1,562,000	8,426,280	5.3945	3.436	3.430	3.436	3.354	3.436	2,477,656	3.4009	1.30%
2021-02-17	5.380	5.360	5.380	5.240	5.390	475,000	2,534,445	5.3357	3.392	3.379	3.392	3.303	3.398	753,449	3.3638	1.13%
2021-02-16	5.320	5.320	5.330	5.310	5.500	914,000	4,934,605	5.3989	3.354	3.354	3.360	3.348	3.467	1,449,794	3.4037	0.38%
2021-02-11	5.300	5.290	5.300	5.170	5.320	140,000	734,720	5.2480	3.341	3.335	3.341	3.259	3.354	222,069	3.3085	0.57%
2021-02-10	5.270	5.260	5.270	5.200	5.280	274,000	1,438,620	5.2504	3.322	3.316	3.322	3.278	3.329	434,621	3.3101	0.38%
2021-02-09	5.250	5.230	5.250	5.150	5.300	516,000	2,696,160	5.2251	3.310	3.297	3.310	3.247	3.341	818,483	3.2941	-0.19%
2021-02-08	5.260	5.250	5.260	5.190	5.300	328,000	1,717,130	5.2352	3.316	3.310	3.316	3.272	3.341	520,276	3.3004	0.57%
2021-02-05	5.230	5.190	5.240	5.190	5.270	1,093,000	5,722,600	5.2357	3.297	3.272	3.303	3.272	3.322	1,733,725	3.3008	-0.76%
2021-02-04	5.270	5.190	5.270	5.130	5.350	894,000	4,711,330	5.2699	3.322	3.272	3.322	3.234	3.373	1,418,069	3.3224	0.00%
2021-02-03	5.270	5.270	5.280	5.170	5.280	842,000	4,408,120	5.2353	3.322	3.322	3.329	3.259	3.329	1,335,587	3.3005	0.38%
2021-02-02	5.250	5.210	5.250	5.150	5.390	919,000	4,820,840	5.2457	3.310	3.285	3.310	3.247	3.398	1,457,725	3.3071	-0.76%
2021-02-01	5.290	5.280	5.290	5.160	5.330	866,000	4,579,645	5.2883	3.335	3.329	3.335	3.253	3.360	1,373,656	3.3339	1.15%
2021-01-29	5.230	5.230	5.280	5.150	5.300	1,362,000	7,097,155	5.2108	3.297	3.297	3.329	3.247	3.341	2,160,414	3.2851	0.00%
2021-01-28	5.230	5.180	5.230	5.120	5.350	1,589,000	8,276,480	5.2086	3.297	3.266	3.297	3.228	3.373	2,520,484	3.2837	-1.88%
2021-01-27	5.330	5.330	5.340	5.100	5.370	1,783,000	9,326,325	5.2307	3.360	3.360	3.367	3.215	3.385	2,828,208	3.2976	0.95%
2021-01-26	5.280	5.280	5.330	5.270	5.350	720,000	3,816,670	5.3009	3.329	3.329	3.360	3.322	3.373	1,142,069	3.3419	-1.49%
2021-01-25	5.360	5.320	5.360	5.300	5.390	1,407,000	7,500,130	5.3306	3.379	3.354	3.379	3.341	3.398	2,231,794	3.3606	-0.56%
2021-01-22	5.390	5.360	5.390	5.350	5.530	798,000	4,299,750	5.3882	3.398	3.379	3.398	3.373	3.486	1,265,794	3.3969	-1.64%
2021-01-21	5.480	5.480	5.520	5.450	5.590	1,003,000	5,525,170	5.5086	3.455	3.455	3.480	3.436	3.524	1,590,966	3.4728	-1.97%
2021-01-20	5.590	5.580	5.590	5.500	5.640	1,165,000	6,474,540	5.5575	3.524	3.518	3.524	3.467	3.556	1,847,932	3.5037	0.00%
2021-01-19	5.590	5.550	5.590	5.560	5.740	768,000	4,349,850	5.6639	3.524	3.499	3.524	3.505	3.619	1,218,207	3.5707	-1.06%
2021-01-18	5.650	5.600	5.650	5.500	5.720	1,598,000	8,986,250	5.6234	3.562	3.530	3.562	3.467	3.606	2,534,759	3.5452	1.62%
2021-01-15	5.560	5.550	5.570	5.510	5.720	1,386,000	7,774,890	5.6096	3.505	3.499	3.512	3.474	3.606	2,198,483	3.5365	-1.07%
2021-01-14	5.620	5.600	5.620	5.600	5.880	2,003,000	11,386,990	5.6850	3.543	3.530	3.543	3.530	3.707	3,177,173	3.5840	0.54%
2021-01-13	5.590	5.580	5.590	5.570	5.670	1,644,000	9,226,510	5.6122	3.524	3.518	3.524	3.512	3.575	2,607,725	3.5381	0.36%
2021-01-12	5.570	5.560	5.600	5.510	5.690	981,000	5,468,515	5.5744	3.512	3.505	3.530	3.474	3.587	1,556,069	3.5143	-0.54%
2021-01-11	5.600	5.590	5.600	5.580	5.670	1,728,000	9,690,540	5.6080	3.530	3.524	3.530	3.518	3.575	2,740,966	3.5354	0.90%
2021-01-08	5.550	5.540	5.550	5.490	5.750	1,308,000	7,266,360	5.5553	3.499	3.493	3.499	3.461	3.625	2,074,759	3.5023	-0.89%
2021-01-07	5.600	5.570	5.600	5.510	5.790	2,451,000	13,806,220	5.6329	3.530	3.512	3.530	3.474	3.650	3,887,794	3.5512	1.63%
2021-01-06	5.510	5.500	5.510	5.330	5.510	2,040,000	11,138,270	5.4599	3.474	3.467	3.474	3.360	3.474	3,235,863	3.4421	3.18%
2021-01-05	5.340	5.310	5.340	5.270	5.360	1,270,000	6,752,380	5.3168	3.367	3.348	3.367	3.322	3.379	2,014,483	3.3519	-0.74%
2021-01-04	5.380	5.370	5.380	5.220	5.420	3,191,000	16,839,860	5.2773	3.392	3.385	3.392	3.291	3.417	5,061,588	3.3270	1.70%
2020-12-31	5.290	5.290	5.370	5.290	5.430	780,500	4,176,195	5.3507	3.335	3.335	3.385	3.335	3.423	1,238,035	3.3732	-0.56%
2020-12-30	5.320	5.300	5.320	5.150	5.340	1,195,000	6,327,200	5.2947	3.354	3.341	3.354	3.247	3.367	1,895,518	3.3380	3.70%
2020-12-29	5.130	5.110	5.130	5.050	5.250	3,417,000	17,603,920	5.1519	3.234	3.222	3.234	3.184	3.310	5,420,071	3.2479	-0.19%
2020-12-28	5.140	5.120	5.140	5.010	5.150	748,000	3,799,660	5.0798	3.240	3.228	3.240	3.158	3.247	1,186,483	3.2025	0.78%
2020-12-24	5.100	5.100	5.110	5.060	5.140	206,000	1,048,520	5.0899	3.215	3.215	3.222	3.190	3.240	326,759	3.2089	-0.39%
2020-12-23	5.120	5.110	5.140	5.080	5.180	400,000	2,048,925	5.1223	3.228	3.222	3.240	3.203	3.266	634,483	3.2293	-0.39%
2020-12-22	5.140	5.130	5.140	5.100	5.220	572,000	2,940,980	5.1416	3.240	3.234	3.240	3.215	3.291	907,311	3.2414	-1.53%
2020-12-21	5.220	5.210	5.220	5.060	5.220	313,000	1,615,300	5.1607	3.291	3.285	3.291	3.190	3.291	496,483	3.2535	1.56%
2020-12-18	5.140	5.140	5.190	5.040	5.190	1,432,000	7,305,950	5.1019	3.240	3.240	3.272	3.177	3.272	2,271,449	3.2164	-0.19%
2020-12-17	5.150	5.150	5.160	5.100	5.220	497,000	2,562,770	5.1565	3.247	3.247	3.253	3.215	3.291	788,345	3.2508	-0.39%
2020-12-16	5.170	5.130	5.170	5.090	5.340	1,297,000	6,727,860	5.1872	3.259	3.234	3.259	3.209	3.367	2,057,311	3.2702	-2.64%
2020-12-15	5.310	5.290	5.310	5.270	5.470	655,000	3,519,160	5.3728	3.348	3.335	3.348	3.322	3.448	1,038,966	3.3872	-1.12%
2020-12-14	5.370	5.310	5.370	5.170	5.370	837,001	4,440,555	5.3053	3.385	3.348	3.385	3.259	3.385	1,327,657	3.3447	2.87%
2020-12-11	5.220	5.200	5.220	5.160	5.340	950,000	4,955,975	5.2168	3.291	3.278	3.291	3.253	3.367	1,506,897	3.2889	-0.76%
2020-12-10	5.260	5.250	5.260	5.150	5.260	675,000	3,515,110	5.2076	3.316	3.310	3.316	3.247	3.316	1,070,690	3.2830	1.15%
2020-12-09	5.200	5.180	5.200	5.140	5.290	622,000	3,230,460	5.1937	3.278	3.266	3.278	3.240	3.335	986,621	3.2743	-0.38%
2020-12-08	5.220	5.200	5.220	5.200	5.340	338,000	1,767,600	5.2296	3.291	3.278	3.291	3.278	3.367	536,138	3.2969	-0.76%
2020-12-07	5.260	5.220	5.260	5.210	5.360	674,159	3,545,556	5.2592	3.316	3.291	3.316	3.285	3.379	1,069,356	3.3156	-1.13%
2020-12-04	5.320	5.310	5.320	5.260	5.360	344,000	1,824,170	5.3028	3.354	3.348	3.354	3.316	3.379	545,655	3.3431	0.57%
2020-12-03	5.290	5.280	5.290	5.230	5.350	968,000	5,132,800	5.3025	3.335	3.329	3.335	3.297	3.373	1,535,449	3.3429	0.38%
2020-12-02	5.270	5.240	5.270	5.240	5.330	361,000	1,907,050	5.2827	3.322	3.303	3.322	3.303	3.360	572,621	3.3304	-0.38%
2020-12-01	5.290	5.260	5.290	5.220	5.310	1,336,000	7,034,270	5.2652	3.335	3.316	3.335	3.291	3.348	2,119,173	3.3193	-0.56%
2020-11-30	5.320	5.310	5.320	5.310	5.560	1,135,000	6,111,490	5.3846	3.354	3.348	3.354	3.348	3.505	1,800,345	3.3946	-4.66%
2020-11-27	5.580	5.580	5.590	5.450	5.680	1,115,000	6,204,920	5.5650	3.518	3.518	3.524	3.436	3.581	1,768,621	3.5083	-0.36%
2020-11-26	5.600	5.590	5.600	5.380	5.650	2,573,000	14,308,290	5.5609	3.530	3.524	3.530	3.392	3.562	4,081,312	3.5058	3.70%
2020-11-25	5.400	5.380	5.400	5.340	5.520	2,030,000	11,055,820	5.4462	3.404	3.392	3.404	3.367	3.480	3,220,001	3.4335	1.89%
2020-11-24	5.300	5.290	5.300	5.200	5.400	2,802,000	14,818,530	5.2886	3.341	3.335	3.341	3.278	3.404	4,444,553	3.3341	1.92%
2020-11-23	5.200	5.190	5.200	5.140	5.250	1,201,000	6,226,790	5.1847	3.278	3.272	3.278	3.240	3.310	1,905,035	3.2686	1.76%
2020-11-20	5.110	5.100	5.110	5.030	5.130	1,551,000	7,895,930	5.0909	3.222	3.215	3.222	3.171	3.234	2,460,208	3.2095	1.59%
2020-11-19	5.030	5.030	5.070	5.030	5.230	2,850,000	14,632,720	5.1343	3.171	3.171	3.196	3.171	3.297	4,520,691	3.2368	-3.27%
2020-11-18	5.200	5.200	5.210	4.950	5.230	1,483,000	7,546,130	5.0884	3.278	3.278	3.285	3.121	3.297	2,352,346	3.2079	5.48%
2020-11-17	4.930	4.930	4.940	4.870	5.030	1,678,000	8,270,510	4.9288	3.108	3.108	3.114	3.070	3.171	2,661,656	3.1073	-0.80%
2020-11-16	4.970	4.970	4.990	4.840	5.050	2,063,000	10,204,550	4.9465	3.133	3.133	3.146	3.051	3.184	3,272,346	3.1184	-1.19%
2020-11-13	5.030	5.030	5.040	4.990	5.070	323,000	1,626,285	5.0349	3.171	3.171	3.177	3.146	3.196	512,345	3.1742	-1.18%
2020-11-12	5.090	5.090	5.100	4.950	5.090	815,800	4,106,111	5.0332	3.209	3.209	3.215	3.121	3.209	1,294,028	3.1731	1.80%
2020-11-11	5.000	5.000	5.010	4.980	5.080	659,200	3,306,710	5.0162	3.152	3.152	3.158	3.140	3.203	1,045,628	3.1624	-0.60%
2020-11-10	5.030	5.010	5.030	4.880	5.080	1,870,000	9,333,340	4.9911	3.171	3.158	3.171	3.077	3.203	2,966,208	3.1466	4.79%
2020-11-09	4.800	4.800	4.820	4.800	5.100	2,623,000	12,843,230	4.8964	3.026	3.026	3.039	3.026	3.215	4,160,622	3.0869	-5.33%
2020-11-06	5.070	5.060	5.070	4.980	5.080	685,000	3,438,140	5.0192	3.196	3.190	3.196	3.140	3.203	1,086,552	3.1643	0.60%
2020-11-05	5.040	5.030	5.040	4.970	5.080	962,000	4,824,540	5.0151	3.177	3.171	3.177	3.133	3.203	1,525,932	3.1617	2.23%
2020-11-04	4.930	4.930	4.940	4.920	5.040	838,000	4,158,340	4.9622	3.108	3.108	3.114	3.102	3.177	1,329,242	3.1284	-2.18%
2020-11-03	5.040	5.030	5.040	4.940	5.100	966,000	4,844,740	5.0153	3.177	3.171	3.177	3.114	3.215	1,532,276	3.1618	1.41%
2020-11-02	4.970	4.960	4.970	4.900	5.240	1,607,000	8,154,250	5.0742	3.133	3.127	3.133	3.089	3.303	2,549,035	3.1990	1.43%
2020-10-30	4.900	4.900	4.930	4.900	5.080	2,440,000	12,123,419	4.9686	3.089	3.089	3.108	3.089	3.203	3,870,346	3.1324	-3.54%
2020-10-29	5.080	5.070	5.080	5.060	5.230	1,445,000	7,372,260	5.1019	3.203	3.196	3.203	3.190	3.297	2,292,070	3.2164	-3.24%
2020-10-28	5.250	5.200	5.250	5.180	5.440	1,504,000	7,963,282	5.2947	3.310	3.278	3.310	3.266	3.430	2,385,656	3.3380	-3.14%
2020-10-27	5.420	5.410	5.420	5.180	5.420	2,407,000	12,773,783	5.3069	3.417	3.411	3.417	3.266	3.417	3,818,001	3.3457	2.46%
2020-10-23	5.290	5.270	5.290	5.250	5.450	1,730,000	9,236,810	5.3392	3.335	3.322	3.335	3.310	3.436	2,744,139	3.3660	-1.67%
2020-10-22	5.380	5.360	5.380	5.310	5.440	3,602,000	19,317,795	5.3631	3.392	3.379	3.392	3.348	3.430	5,713,519	3.3811	-0.55%
2020-10-21	5.410	5.380	5.410	5.360	5.570	1,872,000	10,115,845	5.4038	3.411	3.392	3.411	3.379	3.512	2,969,380	3.4067	-1.28%
2020-10-20	5.480	5.480	5.500	5.200	5.550	4,328,000	23,536,910	5.4383	3.455	3.455	3.467	3.278	3.499	6,865,106	3.4285	3.79%
2020-10-19	5.280	5.280	5.320	5.250	5.400	3,209,000	17,101,800	5.3293	3.329	3.329	3.354	3.310	3.404	5,090,140	3.3598	0.19%
2020-10-16	5.270	5.270	5.290	5.070	5.420	4,747,000	25,202,270	5.3091	3.322	3.322	3.335	3.196	3.417	7,529,727	3.3470	5.19%
2020-10-15	5.010	5.010	5.050	4.950	5.270	5,165,000	26,030,620	5.0398	3.158	3.158	3.184	3.121	3.322	8,192,761	3.1773	-3.84%
2020-10-14	5.210	5.200	5.230	4.900	5.250	6,420,000	32,948,540	5.1322	3.285	3.278	3.297	3.089	3.310	10,183,452	3.2355	6.33%
2020-10-12	4.900	4.900	4.930	4.710	5.010	6,551,713	32,119,032	4.9024	3.089	3.089	3.108	2.969	3.158	10,392,376	3.0906	4.03%
2020-10-09	4.710	4.710	4.730	4.350	4.840	8,579,319	40,183,164	4.6837	2.969	2.969	2.982	2.742	3.051	13,608,579	2.9528	8.28%
2020-10-08	4.350	4.340	4.350	4.310	4.440	1,199,000	5,241,560	4.3716	2.742	2.736	2.742	2.717	2.799	1,901,863	2.7560	1.40%
2020-10-07	4.290	4.290	4.300	4.290	4.340	471,456	2,030,067	4.3060	2.705	2.705	2.711	2.705	2.736	747,827	2.7146	0.00%
2020-10-06	4.290	4.280	4.300	4.260	4.300	210,000	899,295	4.2824	2.705	2.698	2.711	2.686	2.711	333,104	2.6997	0.94%
2020-10-05	4.250	4.210	4.250	4.210	4.260	278,000	1,176,827	4.2332	2.679	2.654	2.679	2.654	2.686	440,966	2.6687	0.00%
2020-09-30	4.250	4.240	4.250	4.240	4.290	291,000	1,238,320	4.2554	2.679	2.673	2.679	2.673	2.705	461,586	2.6827	1.19%
2020-09-29	4.200	4.200	4.210	4.200	4.240	848,000	3,566,630	4.2059	2.648	2.648	2.654	2.648	2.673	1,345,104	2.6516	-0.47%
2020-09-28	4.220	4.210	4.220	4.180	4.240	854,000	3,591,510	4.2055	2.660	2.654	2.660	2.635	2.673	1,354,621	2.6513	0.48%
2020-09-25	4.200	4.200	4.210	4.200	4.250	1,708,912	7,219,211	4.2244	2.648	2.648	2.654	2.648	2.679	2,710,689	2.6632	-0.47%
2020-09-24	4.220	4.220	4.230	4.200	4.230	1,271,000	5,345,880	4.2060	2.660	2.660	2.667	2.648	2.667	2,016,070	2.6516	0.24%
2020-09-23	4.210	4.210	4.220	4.200	4.240	731,000	3,080,570	4.2142	2.654	2.654	2.660	2.648	2.673	1,159,518	2.6568	0.24%
2020-09-22	4.200	4.200	4.210	4.190	4.220	557,000	2,344,730	4.2096	2.648	2.648	2.654	2.642	2.660	883,518	2.6539	0.24%
2020-09-21	4.190	4.180	4.190	4.160	4.210	898,494	3,764,254	4.1895	2.642	2.635	2.642	2.623	2.654	1,425,198	2.6412	0.24%
2020-09-18	4.180	4.160	4.180	4.150	4.200	1,456,000	6,069,960	4.1689	2.635	2.623	2.635	2.616	2.648	2,309,518	2.6282	0.24%
2020-09-17	4.170	4.170	4.180	4.150	4.190	1,099,000	4,577,010	4.1647	2.629	2.629	2.635	2.616	2.642	1,743,242	2.6256	0.00%
2020-09-16	4.170	4.160	4.170	4.160	4.250	662,000	2,774,450	4.1910	2.629	2.623	2.629	2.623	2.679	1,050,069	2.6422	-0.24%
2020-09-15	4.180	4.170	4.180	4.140	4.210	298,000	1,240,190	4.1617	2.635	2.629	2.635	2.610	2.654	472,690	2.6237	0.97%
2020-09-14	4.140	4.140	4.170	4.130	4.190	643,000	2,674,390	4.1592	2.610	2.610	2.629	2.604	2.642	1,019,931	2.6221	-0.48%
2020-09-11	4.160	4.150	4.200	4.130	4.190	633,000	2,633,630	4.1606	2.623	2.616	2.648	2.604	2.642	1,004,069	2.6230	0.48%
2020-09-10	4.140	4.140	4.200	4.140	4.200	847,000	3,523,850	4.1604	2.610	2.610	2.648	2.610	2.648	1,343,518	2.6229	-0.96%
2020-09-09	4.180	4.180	4.190	4.180	4.260	1,063,000	4,468,770	4.2039	2.635	2.635	2.642	2.635	2.686	1,686,138	2.6503	-2.11%
2020-09-08	4.270	4.270	4.280	4.190	4.290	570,000	2,427,210	4.2583	2.692	2.692	2.698	2.642	2.705	904,138	2.6846	1.18%
2020-09-07	4.220	4.220	4.240	4.200	4.260	430,482	1,814,404	4.2148	2.660	2.660	2.673	2.648	2.686	682,834	2.6572	0.00%
2020-09-04	4.220	4.200	4.220	4.160	4.250	1,045,000	4,405,280	4.2156	2.660	2.648	2.660	2.623	2.679	1,657,587	2.6576	-0.47%
2020-09-03	4.240	4.240	4.260	4.230	4.290	347,820	1,481,480	4.2593	2.673	2.673	2.686	2.667	2.705	551,715	2.6852	-1.40%
2020-09-02	4.300	4.280	4.300	4.190	4.320	3,190,000	13,586,540	4.2591	2.711	2.698	2.711	2.642	2.723	5,060,002	2.6851	1.90%
2020-09-01	4.220	4.220	4.230	4.200	4.350	909,000	3,857,990	4.2442	2.660	2.660	2.667	2.648	2.742	1,441,863	2.6757	-1.86%
2020-08-31	4.470	4.460	4.470	4.450	4.550	2,182,000	9,877,510	4.5268	2.711	2.705	2.711	2.699	2.759	3,597,939	2.7453	-0.67%
2020-08-28	4.500	4.500	4.510	4.460	4.550	535,000	2,414,230	4.5126	2.729	2.729	2.735	2.705	2.759	882,171	2.7367	0.45%
2020-08-27	4.480	4.480	4.510	4.400	4.500	1,575,000	6,984,180	4.4344	2.717	2.717	2.735	2.668	2.729	2,597,046	2.6893	-0.88%
2020-08-26	4.520	4.500	4.520	4.450	4.570	967,000	4,344,090	4.4923	2.741	2.729	2.741	2.699	2.772	1,594,504	2.7244	-1.09%
2020-08-25	4.570	4.560	4.570	4.540	4.630	1,109,000	5,075,220	4.5764	2.772	2.765	2.772	2.753	2.808	1,828,650	2.7754	-1.30%
2020-08-24	4.630	4.620	4.630	4.600	4.660	1,495,000	6,926,210	4.6329	2.808	2.802	2.808	2.790	2.826	2,465,132	2.8097	-0.22%
2020-08-21	4.640	4.600	4.640	4.540	4.700	2,242,151	10,402,490	4.6395	2.814	2.790	2.814	2.753	2.850	3,697,123	2.8137	2.65%
2020-08-20	4.520	4.510	4.520	4.440	4.580	1,832,000	8,194,700	4.4731	2.741	2.735	2.741	2.693	2.778	3,020,818	2.7127	-0.22%
2020-08-19	4.530	4.510	4.530	4.450	4.540	1,938,000	8,732,690	4.5060	2.747	2.735	2.747	2.699	2.753	3,195,603	2.7327	2.03%
2020-08-18	4.440	4.440	4.450	4.410	4.470	1,160,000	5,163,830	4.4516	2.693	2.693	2.699	2.674	2.711	1,912,745	2.6997	-0.89%
2020-08-17	4.480	4.470	4.480	4.380	4.500	1,524,700	6,763,173	4.4357	2.717	2.711	2.717	2.656	2.729	2,514,105	2.6901	2.75%
2020-08-14	4.360	4.360	4.370	4.290	4.370	1,291,000	5,599,395	4.3373	2.644	2.644	2.650	2.602	2.650	2,128,753	2.6304	1.40%
2020-08-13	4.300	4.270	4.300	4.270	4.330	514,000	2,207,170	4.2941	2.608	2.590	2.608	2.590	2.626	847,544	2.6042	0.00%
2020-08-12	4.300	4.300	4.320	4.250	4.310	790,000	3,381,350	4.2802	2.608	2.608	2.620	2.577	2.614	1,302,645	2.5958	0.94%
2020-08-11	4.260	4.260	4.270	4.200	4.270	852,000	3,625,590	4.2554	2.584	2.584	2.590	2.547	2.590	1,404,878	2.5807	1.43%
2020-08-10	4.200	4.200	4.210	4.160	4.250	360,000	1,518,290	4.2175	2.547	2.547	2.553	2.523	2.577	593,610	2.5577	-0.24%
2020-08-07	4.210	4.200	4.210	4.140	4.220	668,117	2,794,190	4.1822	2.553	2.547	2.553	2.511	2.559	1,101,670	2.5363	-0.47%
2020-08-06	4.230	4.220	4.230	4.180	4.240	476,000	2,005,950	4.2142	2.565	2.559	2.565	2.535	2.571	784,885	2.5557	0.24%
2020-08-05	4.220	4.210	4.220	4.180	4.260	559,000	2,355,830	4.2144	2.559	2.553	2.559	2.535	2.584	921,745	2.5558	-0.24%
2020-08-04	4.230	4.230	4.240	4.170	4.250	859,000	3,629,080	4.2248	2.565	2.565	2.571	2.529	2.577	1,416,420	2.5621	1.44%
2020-08-03	4.170	4.150	4.170	4.140	4.230	512,000	2,134,950	4.1698	2.529	2.517	2.529	2.511	2.565	844,246	2.5288	0.24%
2020-07-31	4.160	4.160	4.180	4.160	4.240	656,000	2,738,250	4.1742	2.523	2.523	2.535	2.523	2.571	1,081,690	2.5315	-0.72%
2020-07-30	4.190	4.170	4.190	4.170	4.240	1,488,000	6,241,910	4.1948	2.541	2.529	2.541	2.529	2.571	2,453,590	2.5440	0.24%
2020-07-29	4.180	4.170	4.180	4.160	4.220	391,000	1,634,510	4.1803	2.535	2.529	2.535	2.523	2.559	644,727	2.5352	0.00%
2020-07-28	4.180	4.170	4.180	4.160	4.220	466,000	1,944,590	4.1729	2.535	2.529	2.535	2.523	2.559	768,396	2.5307	-0.48%
2020-07-27	4.200	4.180	4.200	4.120	4.230	1,112,000	4,630,710	4.1643	2.547	2.535	2.547	2.499	2.565	1,833,597	2.5255	0.24%
2020-07-24	4.190	4.180	4.190	4.180	4.330	1,463,000	6,220,730	4.2520	2.541	2.535	2.541	2.535	2.626	2,412,367	2.5787	-3.23%
2020-07-23	4.330	4.330	4.340	4.250	4.340	3,053,820	13,195,108	4.3209	2.626	2.626	2.632	2.577	2.632	5,035,499	2.6204	0.70%
2020-07-22	4.300	4.300	4.330	4.210	4.340	5,957,000	25,650,330	4.3059	2.608	2.608	2.626	2.553	2.632	9,822,604	2.6114	0.94%
2020-07-21	4.260	4.260	4.270	4.260	4.340	2,183,052	9,380,190	4.2968	2.584	2.584	2.590	2.584	2.632	3,599,674	2.6058	-2.29%
2020-07-20	4.360	4.360	4.370	4.270	4.370	907,000	3,940,570	4.3446	2.644	2.644	2.650	2.590	2.650	1,495,569	2.6348	0.00%
2020-07-17	4.360	4.360	4.370	4.320	4.380	2,217,000	9,675,710	4.3643	2.644	2.644	2.650	2.620	2.656	3,655,651	2.6468	1.16%
2020-07-16	4.310	4.310	4.330	4.310	4.570	1,601,000	7,051,070	4.4042	2.614	2.614	2.626	2.614	2.772	2,639,918	2.6709	-4.43%
2020-07-15	4.510	4.500	4.510	4.360	4.580	1,441,000	6,461,240	4.4839	2.735	2.729	2.735	2.644	2.778	2,376,091	2.7193	3.92%
2020-07-14	4.340	4.340	4.350	4.270	4.360	2,651,000	11,445,095	4.3173	2.632	2.632	2.638	2.590	2.644	4,371,281	2.6182	-0.46%
2020-07-13	4.360	4.350	4.360	4.340	4.430	2,214,000	9,664,000	4.3650	2.644	2.638	2.644	2.632	2.687	3,650,704	2.6472	-1.13%
2020-07-10	4.410	4.400	4.410	4.350	4.590	3,264,000	14,437,290	4.4232	2.674	2.668	2.674	2.638	2.784	5,382,068	2.6825	-3.29%
2020-07-09	4.560	4.540	4.560	4.490	4.640	1,868,000	8,544,200	4.5740	2.765	2.753	2.765	2.723	2.814	3,080,179	2.7739	1.11%
2020-07-08	4.510	4.490	4.510	4.450	4.600	1,824,000	8,228,201	4.5111	2.735	2.723	2.735	2.699	2.790	3,007,626	2.7358	-0.44%
2020-07-07	4.530	4.510	4.530	4.490	4.610	2,997,000	13,574,280	4.5293	2.747	2.735	2.747	2.723	2.796	4,941,807	2.7468	1.34%
2020-07-06	4.470	4.450	4.470	4.290	4.500	4,979,000	21,843,070	4.3870	2.711	2.699	2.711	2.602	2.729	8,209,962	2.6606	3.71%
2020-07-03	4.310	4.300	4.310	4.190	4.330	1,559,500	6,706,910	4.3007	2.614	2.608	2.614	2.541	2.626	2,571,488	2.6082	1.89%
2020-07-02	4.230	4.230	4.240	4.150	4.250	2,159,000	9,138,860	4.2329	2.565	2.565	2.571	2.517	2.577	3,560,014	2.5671	1.68%
2020-06-30	4.160	4.150	4.160	4.140	4.180	823,000	3,420,810	4.1565	2.523	2.517	2.523	2.511	2.535	1,357,059	2.5208	0.73%
2020-06-29	4.130	4.130	4.140	4.120	4.170	888,700	3,671,116	4.1309	2.505	2.505	2.511	2.499	2.529	1,465,393	2.5052	-0.48%
2020-06-26	4.150	4.150	4.160	4.150	4.220	642,000	2,679,240	4.1733	2.517	2.517	2.523	2.517	2.559	1,058,605	2.5309	-1.66%
2020-06-24	4.220	4.220	4.230	4.200	4.250	408,000	1,721,615	4.2196	2.559	2.559	2.565	2.547	2.577	672,759	2.5590	0.96%
2020-06-23	4.180	4.180	4.200	4.140	4.230	1,890,000	7,901,625	4.1808	2.535	2.535	2.547	2.511	2.565	3,116,455	2.5355	-1.88%
2020-06-22	4.260	4.250	4.260	4.210	4.340	943,000	4,034,910	4.2788	2.584	2.577	2.584	2.553	2.632	1,554,930	2.5949	-1.62%
2020-06-19	4.330	4.300	4.330	4.300	4.350	2,134,084	9,225,332	4.3229	2.626	2.608	2.626	2.608	2.638	3,518,929	2.6216	0.23%
2020-06-18	4.320	4.300	4.320	4.290	4.330	524,450	2,261,579	4.3123	2.620	2.608	2.620	2.602	2.626	864,775	2.6152	0.00%
2020-06-17	4.320	4.300	4.320	4.300	4.350	810,000	3,493,610	4.3131	2.620	2.608	2.620	2.608	2.638	1,335,624	2.6157	0.00%
2020-06-16	4.320	4.310	4.320	4.300	4.370	1,853,000	8,006,130	4.3206	2.620	2.614	2.620	2.608	2.650	3,055,445	2.6203	0.00%
2020-06-15	4.320	4.300	4.320	4.280	4.400	663,000	2,865,800	4.3225	2.620	2.608	2.620	2.596	2.668	1,093,233	2.6214	-1.37%
2020-06-12	4.380	4.330	4.390	4.310	4.380	485,000	2,109,765	4.3500	2.656	2.626	2.662	2.614	2.656	799,725	2.6381	-0.68%
2020-06-11	4.410	4.400	4.410	4.410	4.590	1,177,000	5,276,759	4.4832	2.674	2.668	2.674	2.674	2.784	1,940,776	2.7189	-3.71%
2020-06-10	4.580	4.560	4.580	4.550	4.640	1,312,000	6,012,684	4.5828	2.778	2.765	2.778	2.759	2.814	2,163,380	2.7793	-1.29%
2020-06-09	4.640	4.630	4.670	4.500	4.680	1,950,000	9,036,340	4.6340	2.814	2.808	2.832	2.729	2.838	3,215,390	2.8103	3.11%
2020-06-08	4.500	4.500	4.510	4.300	4.590	2,494,000	11,184,470	4.4846	2.729	2.729	2.735	2.608	2.784	4,112,401	2.7197	5.88%
2020-06-05	4.250	4.250	4.260	4.160	4.330	3,913,221	16,569,490	4.2342	2.577	2.577	2.584	2.523	2.626	6,452,580	2.5679	1.67%
2020-06-04	4.180	4.170	4.200	4.140	4.220	1,337,000	5,602,162	4.1901	2.535	2.529	2.547	2.511	2.559	2,204,603	2.5411	-0.24%
2020-06-03	4.190	4.190	4.220	4.160	4.220	1,751,000	7,353,110	4.1994	2.541	2.541	2.559	2.523	2.559	2,887,255	2.5467	-0.24%
2020-06-02	4.200	4.190	4.200	4.190	4.240	698,000	2,934,430	4.2041	2.547	2.541	2.547	2.541	2.571	1,150,945	2.5496	0.00%
2020-06-01	4.200	4.190	4.200	4.120	4.230	776,000	3,258,160	4.1987	2.547	2.541	2.547	2.499	2.565	1,279,560	2.5463	1.69%
2020-05-29	4.130	4.130	4.180	4.120	4.220	984,974	4,120,402	4.1833	2.505	2.505	2.535	2.499	2.559	1,624,141	2.5370	-1.20%
2020-05-28	4.180	4.160	4.180	4.100	4.200	691,000	2,865,990	4.1476	2.535	2.523	2.535	2.486	2.547	1,139,402	2.5153	-1.18%
2020-05-27	4.230	4.170	4.230	4.130	4.230	683,000	2,863,475	4.1925	2.565	2.529	2.565	2.505	2.565	1,126,211	2.5426	0.00%
2020-05-26	4.230	4.210	4.230	4.190	4.280	763,000	3,225,730	4.2277	2.565	2.553	2.565	2.541	2.596	1,258,124	2.5639	0.71%
2020-05-25	4.200	4.170	4.200	4.120	4.230	604,000	2,533,870	4.1951	2.547	2.529	2.547	2.499	2.565	995,946	2.5442	0.48%
2020-05-22	4.180	4.180	4.210	4.120	4.250	1,239,117	5,197,461	4.1945	2.535	2.535	2.553	2.499	2.577	2,043,202	2.5438	-2.11%
2020-05-21	4.270	4.270	4.320	4.240	4.400	1,310,000	5,611,420	4.2835	2.590	2.590	2.620	2.571	2.668	2,160,082	2.5978	-1.84%
2020-05-20	4.350	4.330	4.350	4.320	4.400	647,495	2,831,818	4.3735	2.638	2.626	2.638	2.620	2.668	1,067,666	2.6523	-0.68%
2020-05-19	4.380	4.370	4.380	4.360	4.520	1,053,000	4,636,950	4.4036	2.656	2.650	2.656	2.644	2.741	1,736,311	2.6706	-0.45%
2020-05-18	4.400	4.390	4.400	4.310	4.430	860,000	3,743,950	4.3534	2.668	2.662	2.668	2.614	2.687	1,418,069	2.6402	1.62%
2020-05-15	4.330	4.330	4.350	4.300	4.390	585,712	2,539,132	4.3351	2.626	2.626	2.638	2.608	2.662	965,791	2.6291	-0.46%
2020-05-14	4.350	4.340	4.350	4.300	4.380	705,000	3,060,250	4.3408	2.638	2.632	2.638	2.608	2.656	1,162,487	2.6325	-2.03%
2020-05-13	4.440	4.380	4.440	4.320	4.440	867,000	3,795,605	4.3779	2.693	2.656	2.693	2.620	2.693	1,429,612	2.6550	0.00%
2020-05-12	4.440	4.440	4.470	4.430	4.560	684,000	3,050,790	4.4602	2.693	2.693	2.711	2.687	2.765	1,127,860	2.7049	-2.20%
2020-05-11	4.540	4.540	4.560	4.540	4.710	811,000	3,747,930	4.6214	2.753	2.753	2.765	2.753	2.856	1,337,272	2.8027	-1.52%
2020-05-08	4.610	4.600	4.610	4.450	4.630	1,373,110	6,280,693	4.5741	2.796	2.790	2.796	2.699	2.808	2,264,146	2.7740	4.06%
2020-05-07	4.430	4.410	4.430	4.340	4.430	591,827	2,597,709	4.3893	2.687	2.674	2.687	2.632	2.687	975,874	2.6619	2.07%
2020-05-06	4.340	4.340	4.350	4.260	4.390	448,000	1,952,125	4.3574	2.632	2.632	2.638	2.584	2.662	738,715	2.6426	0.23%
2020-05-05	4.330	4.330	4.360	4.320	4.440	980,000	4,269,324	4.3565	2.626	2.626	2.644	2.620	2.693	1,615,940	2.6420	0.70%
2020-05-04	4.610	4.610	4.640	4.600	4.750	1,107,192	5,115,318	4.6201	2.608	2.608	2.625	2.602	2.687	1,957,287	2.6135	-2.95%
2020-04-29	4.750	4.740	4.750	4.730	4.790	953,000	4,528,175	4.7515	2.687	2.681	2.687	2.676	2.710	1,684,707	2.6878	0.42%
2020-04-28	4.730	4.730	4.740	4.670	4.780	583,000	2,761,405	4.7365	2.676	2.676	2.681	2.642	2.704	1,030,624	2.6794	1.28%
2020-04-27	4.670	4.670	4.680	4.570	4.720	586,000	2,728,570	4.6563	2.642	2.642	2.647	2.585	2.670	1,035,927	2.6339	1.74%
2020-04-24	4.590	4.540	4.590	4.490	4.590	226,000	1,028,560	4.5512	2.596	2.568	2.596	2.540	2.596	399,521	2.5745	1.10%
2020-04-23	4.540	4.520	4.540	4.540	4.590	556,218	2,529,566	4.5478	2.568	2.557	2.568	2.568	2.596	983,279	2.5726	0.44%
2020-04-22	4.520	4.510	4.520	4.460	4.540	1,077,000	4,860,520	4.5130	2.557	2.551	2.557	2.523	2.568	1,903,913	2.5529	-0.88%
2020-04-21	4.560	4.560	4.590	4.530	4.650	688,009	3,138,830	4.5622	2.579	2.579	2.596	2.563	2.630	1,216,258	2.5807	-1.72%
2020-04-20	4.640	4.630	4.640	4.610	4.720	1,896,000	8,857,840	4.6719	2.625	2.619	2.625	2.608	2.670	3,351,736	2.6428	-1.69%
2020-04-17	4.720	4.720	4.740	4.710	4.800	1,267,000	6,024,120	4.7546	2.670	2.670	2.681	2.664	2.715	2,239,794	2.6896	-0.21%
2020-04-16	4.730	4.730	4.760	4.720	4.880	1,281,211	6,080,910	4.7462	2.676	2.676	2.693	2.670	2.761	2,264,916	2.6848	-2.87%
2020-04-15	4.870	4.840	4.870	4.700	4.880	3,434,000	16,575,195	4.8268	2.755	2.738	2.755	2.659	2.761	6,070,603	2.7304	3.18%
2020-04-14	4.720	4.720	4.750	4.720	4.830	1,329,000	6,301,985	4.7419	2.670	2.670	2.687	2.670	2.732	2,349,397	2.6824	-1.05%
2020-04-09	4.770	4.770	4.790	4.710	4.870	2,145,000	10,265,190	4.7856	2.698	2.698	2.710	2.664	2.755	3,791,917	2.7071	0.63%
2020-04-08	4.740	4.740	4.750	4.460	4.790	2,485,000	11,604,240	4.6697	2.681	2.681	2.687	2.523	2.710	4,392,967	2.6415	5.80%
2020-04-07	4.480	4.470	4.480	4.440	4.500	1,945,320	8,702,180	4.4734	2.534	2.529	2.534	2.512	2.546	3,438,924	2.5305	1.59%
2020-04-06	4.410	4.410	4.430	4.370	4.440	1,083,000	4,764,010	4.3989	2.495	2.495	2.506	2.472	2.512	1,914,520	2.4884	-0.45%
2020-04-03	4.430	4.410	4.430	4.400	4.440	432,000	1,908,370	4.4175	2.506	2.495	2.506	2.489	2.512	763,687	2.4989	0.00%
2020-04-02	4.430	4.430	4.440	4.400	4.460	857,000	3,792,728	4.4256	2.506	2.506	2.512	2.489	2.523	1,514,999	2.5035	-0.89%
2020-04-01	4.470	4.470	4.490	4.430	4.510	1,523,000	6,830,918	4.4852	2.529	2.529	2.540	2.506	2.551	2,692,349	2.5372	-0.22%
2020-03-31	4.480	4.480	4.510	4.440	4.540	1,387,000	6,241,280	4.4998	2.534	2.534	2.551	2.512	2.568	2,451,929	2.5455	1.36%
2020-03-30	4.420	4.390	4.420	4.370	4.500	1,839,000	8,125,400	4.4184	2.500	2.483	2.500	2.472	2.546	3,250,972	2.4994	-2.21%
2020-03-27	4.520	4.520	4.550	4.500	4.580	3,093,000	14,046,965	4.5415	2.557	2.557	2.574	2.546	2.591	5,467,785	2.5690	1.57%
2020-03-26	4.450	4.450	4.470	4.450	4.620	1,781,100	8,075,677	4.5341	2.517	2.517	2.529	2.517	2.613	3,148,617	2.5648	-2.84%
2020-03-25	4.580	4.580	4.590	4.490	4.600	3,029,000	13,783,200	4.5504	2.591	2.591	2.596	2.540	2.602	5,354,646	2.5741	3.62%
2020-03-24	4.420	4.420	4.430	4.360	4.470	2,060,038	9,096,828	4.4159	2.500	2.500	2.506	2.466	2.529	3,641,722	2.4979	0.45%
2020-03-23	4.400	4.400	4.410	4.390	4.480	2,077,000	9,164,870	4.4126	2.489	2.489	2.495	2.483	2.534	3,671,707	2.4961	-3.93%
2020-03-20	4.580	4.580	4.620	4.530	4.780	3,256,000	15,026,920	4.6151	2.591	2.591	2.613	2.563	2.704	5,755,935	2.6107	-0.87%
2020-03-19	4.620	4.590	4.620	4.290	4.660	3,849,038	17,114,193	4.4464	2.613	2.596	2.613	2.427	2.636	6,804,304	2.5152	2.67%
2020-03-18	4.500	4.490	4.520	4.480	4.650	1,064,000	4,846,940	4.5554	2.546	2.540	2.557	2.534	2.630	1,880,932	2.5769	-2.17%
2020-03-17	4.600	4.600	4.630	4.480	4.630	1,156,000	5,251,888	4.5432	2.602	2.602	2.619	2.534	2.619	2,043,569	2.5700	-0.65%
2020-03-16	4.630	4.630	4.640	4.630	4.820	883,000	4,163,640	4.7153	2.619	2.619	2.625	2.619	2.727	1,560,962	2.6674	-3.54%
2020-03-13	4.800	4.800	4.860	4.550	4.860	2,005,000	9,462,940	4.7197	2.715	2.715	2.749	2.574	2.749	3,544,426	2.6698	-1.23%
2020-03-12	4.860	4.860	4.870	4.780	5.020	1,917,000	9,296,180	4.8493	2.749	2.749	2.755	2.704	2.840	3,388,860	2.7432	-3.76%
2020-03-11	5.050	5.050	5.090	5.050	5.230	1,279,000	6,560,470	5.1294	2.857	2.857	2.879	2.857	2.958	2,261,008	2.9016	-1.37%
2020-03-10	5.120	5.100	5.120	4.910	5.130	1,298,000	6,524,630	5.0267	2.896	2.885	2.896	2.777	2.902	2,294,596	2.8435	1.99%
2020-03-09	5.020	5.000	5.020	4.990	5.100	1,733,000	8,700,410	5.0204	2.840	2.828	2.840	2.823	2.885	3,063,586	2.8399	-5.28%
2020-03-06	5.300	5.270	5.300	5.140	5.300	1,585,190	8,278,150	5.2222	2.998	2.981	2.998	2.908	2.998	2,802,288	2.9541	0.76%
2020-03-05	5.260	5.260	5.270	5.100	5.340	2,525,000	13,278,270	5.2587	2.975	2.975	2.981	2.885	3.021	4,463,678	2.9747	3.54%
2020-03-04	5.080	5.050	5.080	5.040	5.120	1,636,000	8,293,410	5.0693	2.874	2.857	2.874	2.851	2.896	2,892,110	2.8676	0.00%
2020-03-03	5.080	5.070	5.080	5.070	5.230	1,219,000	6,243,705	5.1220	2.874	2.868	2.874	2.868	2.958	2,154,940	2.8974	0.40%
2020-03-02	5.060	5.060	5.070	5.000	5.160	1,484,000	7,533,945	5.0768	2.862	2.862	2.868	2.828	2.919	2,623,405	2.8718	0.20%
2020-02-28	5.050	5.050	5.060	5.050	5.280	1,558,000	7,985,105	5.1252	2.857	2.857	2.862	2.857	2.987	2,754,222	2.8992	-3.81%
2020-02-27	5.250	5.250	5.270	5.220	5.360	1,156,000	6,124,615	5.2981	2.970	2.970	2.981	2.953	3.032	2,043,569	2.9970	0.77%
2020-02-26	5.210	5.210	5.220	5.200	5.270	758,000	3,968,730	5.2358	2.947	2.947	2.953	2.942	2.981	1,339,987	2.9618	-1.51%
2020-02-25	5.290	5.280	5.290	5.220	5.330	895,000	4,733,390	5.2887	2.992	2.987	2.992	2.953	3.015	1,582,175	2.9917	0.57%
2020-02-24	5.260	5.240	5.260	5.250	5.440	1,397,000	7,426,350	5.3159	2.975	2.964	2.975	2.970	3.077	2,469,607	3.0071	-3.31%
2020-02-21	5.440	5.440	5.490	5.430	5.500	978,593	5,351,817	5.4689	3.077	3.077	3.106	3.072	3.111	1,729,950	3.0936	-1.45%
2020-02-20	5.520	5.510	5.520	5.480	5.640	671,000	3,701,600	5.5165	3.123	3.117	3.123	3.100	3.190	1,186,189	3.1206	-0.36%
2020-02-19	5.540	5.540	5.570	5.500	5.670	1,617,402	9,039,847	5.5891	3.134	3.134	3.151	3.111	3.207	2,859,233	3.1616	-2.12%
2020-02-18	5.660	5.660	5.670	5.650	5.730	699,000	3,963,495	5.6702	3.202	3.202	3.207	3.196	3.241	1,235,688	3.2075	-1.22%
2020-02-17	5.730	5.720	5.730	5.680	5.880	868,000	4,988,890	5.7476	3.241	3.236	3.241	3.213	3.326	1,534,445	3.2513	-0.87%
2020-02-14	5.780	5.780	5.790	5.750	5.820	479,000	2,773,230	5.7896	3.270	3.270	3.275	3.253	3.292	846,773	3.2751	0.52%
2020-02-13	5.750	5.750	5.760	5.670	5.830	1,631,000	9,390,585	5.7576	3.253	3.253	3.258	3.207	3.298	2,883,271	3.2569	0.88%
2020-02-12	5.700	5.700	5.720	5.620	5.800	1,141,870	6,517,211	5.7075	3.224	3.224	3.236	3.179	3.281	2,018,590	3.2286	1.97%
2020-02-11	5.590	5.580	5.590	5.580	5.640	785,000	4,398,640	5.6034	3.162	3.156	3.162	3.156	3.190	1,387,718	3.1697	0.54%
2020-02-10	5.560	5.560	5.570	5.560	5.680	963,000	5,381,850	5.5886	3.145	3.145	3.151	3.145	3.213	1,702,385	3.1614	-2.11%
2020-02-07	5.680	5.680	5.690	5.650	5.820	395,170	2,245,135	5.6814	3.213	3.213	3.219	3.196	3.292	698,579	3.2139	-2.07%
2020-02-06	5.800	5.780	5.800	5.710	5.830	768,000	4,442,780	5.7849	3.281	3.270	3.281	3.230	3.298	1,357,665	3.2724	1.05%
2020-02-05	5.740	5.730	5.750	5.650	5.840	1,463,000	8,408,200	5.7472	3.247	3.241	3.253	3.196	3.304	2,586,282	3.2511	0.35%
2020-02-04	5.720	5.720	5.730	5.610	5.730	1,029,991	5,849,461	5.6791	3.236	3.236	3.241	3.173	3.241	1,820,811	3.2126	1.96%
2020-02-03	5.610	5.600	5.610	5.490	5.660	1,056,814	5,919,739	5.6015	3.173	3.168	3.173	3.106	3.202	1,868,229	3.1686	1.26%
2020-01-31	5.540	5.540	5.570	5.420	5.680	1,380,700	7,651,688	5.5419	3.134	3.134	3.151	3.066	3.213	2,440,792	3.1349	-1.42%
2020-01-30	5.620	5.620	5.650	5.620	5.960	2,259,000	12,948,210	5.7318	3.179	3.179	3.196	3.179	3.371	3,993,445	3.2424	-4.58%
2020-01-29	5.890	5.880	5.890	5.760	5.930	1,997,000	11,648,510	5.8330	3.332	3.326	3.332	3.258	3.354	3,530,283	3.2996	-4.07%
2020-01-24	6.140	6.140	6.180	6.100	6.200	376,000	2,306,460	6.1342	3.473	3.473	3.496	3.451	3.507	664,690	3.4700	-0.97%
2020-01-23	6.200	6.190	6.220	6.170	6.280	1,539,000	9,556,778	6.2097	3.507	3.502	3.519	3.490	3.552	2,720,634	3.5127	-0.32%
2020-01-22	6.220	6.210	6.220	6.180	6.330	1,601,000	9,966,370	6.2251	3.519	3.513	3.519	3.496	3.581	2,830,237	3.5214	-0.96%
2020-01-21	6.280	6.270	6.280	6.220	6.570	2,170,000	13,729,100	6.3268	3.552	3.547	3.552	3.519	3.716	3,836,112	3.5789	-4.41%
2020-01-20	6.570	6.570	6.580	6.570	6.650	431,000	2,847,600	6.6070	3.716	3.716	3.722	3.716	3.762	761,919	3.7374	-1.65%
2020-01-17	6.680	6.660	6.680	6.610	6.740	891,000	5,940,470	6.6672	3.779	3.767	3.779	3.739	3.813	1,575,104	3.7715	-0.74%
2020-01-16	6.730	6.700	6.730	6.580	6.730	1,036,000	6,882,730	6.6436	3.807	3.790	3.807	3.722	3.807	1,831,434	3.7581	1.82%
2020-01-15	6.610	6.610	6.630	6.590	6.750	1,244,000	8,266,578	6.6452	3.739	3.739	3.750	3.728	3.818	2,199,135	3.7590	-1.93%
2020-01-14	6.740	6.710	6.740	6.630	6.870	1,216,000	8,209,183	6.7510	3.813	3.796	3.813	3.750	3.886	2,149,637	3.8189	-0.44%
2020-01-13	6.770	6.770	6.780	6.690	6.940	2,792,000	18,941,770	6.7843	3.830	3.830	3.835	3.784	3.926	4,935,679	3.8377	-2.45%
2020-01-10	6.940	6.940	6.950	6.720	7.000	2,445,000	16,887,950	6.9071	3.926	3.926	3.931	3.801	3.960	4,322,255	3.9072	3.74%
2020-01-09	6.690	6.680	6.700	6.540	6.710	1,088,000	7,258,850	6.6717	3.784	3.779	3.790	3.700	3.796	1,923,359	3.7740	2.61%
2020-01-08	6.520	6.520	6.540	6.500	6.650	790,148	5,169,620	6.5426	3.688	3.688	3.700	3.677	3.762	1,396,818	3.7010	-2.25%
2020-01-07	6.670	6.670	6.700	6.430	6.730	1,411,391	9,289,190	6.5816	3.773	3.773	3.790	3.637	3.807	2,495,048	3.7231	2.93%
2020-01-06	6.480	6.480	6.490	6.390	6.540	650,661	4,201,067	6.4566	3.666	3.666	3.671	3.615	3.700	1,150,234	3.6524	-0.15%
2020-01-03	6.490	6.440	6.490	6.370	6.540	610,000	3,928,770	6.4406	3.671	3.643	3.671	3.603	3.700	1,078,354	3.6433	2.37%
2020-01-02	6.340	6.340	6.410	6.340	6.450	784,000	5,017,595	6.4000	3.586	3.586	3.626	3.586	3.649	1,385,950	3.6203	-0.31%
2019-12-31	6.360	6.360	6.370	6.340	6.420	440,000	2,805,610	6.3764	3.598	3.598	3.603	3.586	3.632	777,829	3.6070	0.16%
2019-12-30	6.350	6.300	6.350	6.220	6.360	958,000	6,010,870	6.2744	3.592	3.564	3.592	3.519	3.598	1,693,546	3.5493	1.44%
2019-12-27	6.260	6.240	6.260	6.200	6.430	1,311,688	8,240,959	6.2827	3.541	3.530	3.541	3.507	3.637	2,318,793	3.5540	1.29%
2019-12-24	6.180	6.180	6.190	6.170	6.250	964,000	5,980,830	6.2042	3.496	3.496	3.502	3.490	3.535	1,704,153	3.5096	-1.44%
2019-12-23	6.270	6.260	6.270	6.260	6.310	546,000	3,433,360	6.2882	3.547	3.541	3.547	3.541	3.569	965,215	3.5571	-0.63%
2019-12-20	6.310	6.310	6.360	6.190	6.430	1,861,000	11,753,845	6.3159	3.569	3.569	3.598	3.502	3.637	3,289,864	3.5727	0.16%
2019-12-19	6.300	6.280	6.300	6.250	6.350	523,000	3,282,820	6.2769	3.564	3.552	3.564	3.535	3.592	924,556	3.5507	-1.25%
2019-12-18	6.380	6.340	6.380	6.300	6.490	589,500	3,750,655	6.3624	3.609	3.586	3.609	3.564	3.671	1,042,114	3.5991	-1.69%
2019-12-17	6.490	6.480	6.490	6.190	6.500	1,731,000	10,964,900	6.3344	3.671	3.666	3.671	3.502	3.677	3,060,050	3.5832	4.68%
2019-12-16	6.200	6.190	6.200	6.160	6.240	1,664,000	10,308,030	6.1947	3.507	3.502	3.507	3.485	3.530	2,941,608	3.5042	-0.16%
2019-12-13	6.210	6.200	6.210	6.190	6.240	865,000	5,374,738	6.2136	3.513	3.507	3.513	3.502	3.530	1,529,141	3.5149	0.49%
2019-12-12	6.180	6.160	6.190	6.160	6.190	537,000	3,313,270	6.1700	3.496	3.485	3.502	3.485	3.502	949,305	3.4902	0.32%
2019-12-11	6.160	6.160	6.170	6.150	6.270	408,000	2,519,380	6.1750	3.485	3.485	3.490	3.479	3.547	721,260	3.4930	0.00%
2019-12-10	6.160	6.150	6.160	6.160	6.300	695,000	4,314,960	6.2086	3.485	3.479	3.485	3.485	3.564	1,228,616	3.5120	-0.65%
2019-12-09	6.200	6.200	6.210	6.200	6.240	324,000	2,014,100	6.2164	3.507	3.507	3.513	3.507	3.530	572,765	3.5165	-0.64%
2019-12-06	6.240	6.240	6.250	6.200	6.260	220,156	1,370,906	6.2270	3.530	3.530	3.535	3.507	3.541	389,190	3.5225	-0.16%
2019-12-05	6.250	6.220	6.250	6.220	6.280	214,000	1,333,970	6.2335	3.535	3.519	3.535	3.519	3.552	378,308	3.5261	0.00%
2019-12-04	6.250	6.220	6.250	6.210	6.310	508,000	3,168,460	6.2371	3.535	3.519	3.535	3.513	3.569	898,039	3.5282	-0.95%
2019-12-03	6.310	6.300	6.310	6.290	6.410	300,000	1,895,275	6.3176	3.569	3.564	3.569	3.558	3.626	530,338	3.5737	-0.32%
2019-12-02	6.330	6.320	6.360	6.300	6.450	223,000	1,414,990	6.3452	3.581	3.575	3.598	3.564	3.649	394,218	3.5894	0.16%
2019-11-29	6.320	6.310	6.320	6.290	6.370	896,000	5,657,171	6.3138	3.575	3.569	3.575	3.558	3.603	1,583,943	3.5716	-0.63%
2019-11-28	6.360	6.360	6.380	6.310	6.470	269,000	1,713,560	6.3701	3.598	3.598	3.609	3.569	3.660	475,536	3.6034	-0.62%
2019-11-27	6.400	6.370	6.400	6.310	6.400	440,000	2,797,850	6.3588	3.620	3.603	3.620	3.569	3.620	777,829	3.5970	0.95%
2019-11-26	6.340	6.340	6.350	6.300	6.360	250,000	1,581,360	6.3254	3.586	3.586	3.592	3.564	3.598	441,948	3.5782	-0.16%
2019-11-25	6.350	6.310	6.350	6.260	6.350	279,000	1,760,000	6.3082	3.592	3.569	3.592	3.541	3.592	493,214	3.5684	1.11%
2019-11-22	6.280	6.280	6.310	6.240	6.440	429,000	2,694,170	6.2801	3.552	3.552	3.569	3.530	3.643	758,383	3.5525	-0.95%
2019-11-21	6.340	6.320	6.340	6.310	6.360	553,000	3,504,230	6.3368	3.586	3.575	3.586	3.569	3.598	977,590	3.5846	-1.71%
2019-11-20	6.450	6.380	6.450	6.330	6.450	456,000	2,919,530	6.4025	3.649	3.609	3.649	3.581	3.649	806,114	3.6217	0.00%
2019-11-19	6.450	6.430	6.450	6.390	6.510	558,000	3,597,150	6.4465	3.649	3.637	3.649	3.615	3.683	986,429	3.6466	0.78%
2019-11-18	6.400	6.400	6.420	6.370	6.570	363,000	2,322,730	6.3987	3.620	3.620	3.632	3.603	3.716	641,709	3.6196	-0.47%
2019-11-15	6.430	6.370	6.440	6.290	6.450	298,000	1,899,175	6.3731	3.637	3.603	3.643	3.558	3.649	526,802	3.6051	1.58%
2019-11-14	6.330	6.300	6.330	6.280	6.400	403,000	2,562,570	6.3587	3.581	3.564	3.581	3.552	3.620	712,421	3.5970	0.48%
2019-11-13	6.300	6.270	6.300	6.250	6.410	399,000	2,529,230	6.3389	3.564	3.547	3.564	3.535	3.626	705,350	3.5858	-1.56%
2019-11-12	6.400	6.390	6.410	6.380	6.510	274,952	1,768,313	6.4314	3.620	3.615	3.626	3.609	3.683	486,058	3.6381	-1.23%
2019-11-11	6.480	6.460	6.480	6.460	6.640	720,000	4,733,290	6.5740	3.666	3.654	3.666	3.654	3.756	1,272,811	3.7188	-1.82%
2019-11-08	6.600	6.600	6.610	6.580	6.650	995,000	6,578,420	6.6115	3.733	3.733	3.739	3.722	3.762	1,758,954	3.7400	-0.30%
2019-11-07	6.620	6.610	6.620	6.560	6.640	752,150	4,966,237	6.6027	3.745	3.739	3.745	3.711	3.756	1,329,646	3.7350	0.30%
2019-11-06	6.600	6.570	6.600	6.500	6.660	710,000	4,667,345	6.5737	3.733	3.716	3.733	3.677	3.767	1,255,133	3.7186	0.00%
2019-11-05	6.600	6.600	6.610	6.520	6.690	742,000	4,886,210	6.5852	3.733	3.733	3.739	3.688	3.784	1,311,703	3.7251	-0.75%
2019-11-04	6.650	6.650	6.670	6.270	6.760	2,002,000	13,224,180	6.6055	3.762	3.762	3.773	3.547	3.824	3,539,122	3.7366	6.23%
2019-11-01	6.260	6.260	6.310	6.210	6.300	535,000	3,348,650	6.2592	3.541	3.541	3.569	3.513	3.564	945,769	3.5407	-0.95%
2019-10-31	6.320	6.310	6.320	6.170	6.400	1,119,000	7,084,120	6.3308	3.575	3.569	3.575	3.490	3.620	1,978,161	3.5812	2.27%
2019-10-30	6.180	6.180	6.200	6.150	6.200	560,000	3,458,210	6.1754	3.496	3.496	3.507	3.479	3.507	989,964	3.4933	0.00%
2019-10-29	6.180	6.180	6.190	6.180	6.260	407,000	2,522,710	6.1983	3.496	3.496	3.502	3.496	3.541	719,492	3.5062	-1.12%
2019-10-28	6.250	6.250	6.260	6.160	6.270	266,000	1,658,695	6.2357	3.535	3.535	3.541	3.485	3.547	470,233	3.5274	0.48%
2019-10-25	6.220	6.210	6.220	6.210	6.290	446,000	2,780,910	6.2352	3.519	3.513	3.519	3.513	3.558	788,436	3.5271	-0.64%
2019-10-24	6.260	6.230	6.260	6.200	6.260	219,000	1,366,145	6.2381	3.541	3.524	3.541	3.507	3.541	387,147	3.5288	0.64%
2019-10-23	6.220	6.220	6.240	6.190	6.250	345,000	2,145,145	6.2178	3.519	3.519	3.530	3.502	3.535	609,889	3.5173	-0.16%
2019-10-22	6.230	6.210	6.230	6.180	6.410	580,710	3,618,493	6.2312	3.524	3.513	3.524	3.496	3.626	1,026,575	3.5248	-0.64%
2019-10-21	6.270	6.270	6.280	6.160	6.280	354,000	2,209,240	6.2408	3.547	3.547	3.552	3.485	3.552	625,799	3.5303	1.62%
2019-10-18	6.170	6.150	6.170	6.170	6.330	570,000	3,558,380	6.2428	3.490	3.479	3.490	3.490	3.581	1,007,642	3.5314	-2.53%
2019-10-17	6.330	6.320	6.330	6.230	6.420	719,000	4,555,150	6.3354	3.581	3.575	3.581	3.524	3.632	1,271,043	3.5838	2.26%
2019-10-16	6.190	6.190	6.200	6.190	6.300	443,000	2,763,305	6.2377	3.502	3.502	3.507	3.502	3.564	783,132	3.5285	-1.28%
2019-10-15	6.270	6.270	6.310	6.270	6.400	577,000	3,631,480	6.2937	3.547	3.547	3.569	3.547	3.620	1,020,017	3.5602	-0.79%
2019-10-14	6.320	6.320	6.330	6.210	6.350	616,000	3,876,155	6.2925	3.575	3.575	3.581	3.513	3.592	1,088,961	3.5595	0.96%
2019-10-11	6.260	6.250	6.280	6.200	6.300	845,200	5,280,100	6.2472	3.541	3.535	3.552	3.507	3.564	1,494,139	3.5339	1.79%
2019-10-10	6.150	6.150	6.200	6.120	6.210	653,878	4,038,988	6.1770	3.479	3.479	3.507	3.462	3.513	1,155,921	3.4942	0.65%
2019-10-09	6.110	6.110	6.130	6.080	6.180	699,080	4,274,433	6.1144	3.456	3.456	3.468	3.439	3.496	1,235,829	3.4588	-1.29%
2019-10-08	6.190	6.160	6.190	6.140	6.240	462,000	2,857,216	6.1845	3.502	3.485	3.502	3.473	3.530	816,721	3.4984	1.14%
2019-10-04	6.120	6.120	6.170	6.080	6.190	606,000	3,713,195	6.1274	3.462	3.462	3.490	3.439	3.502	1,071,283	3.4661	-0.97%
2019-10-03	6.180	6.140	6.180	6.100	6.200	323,000	1,983,620	6.1412	3.496	3.473	3.496	3.451	3.507	570,997	3.4740	0.16%
2019-10-02	6.170	6.170	6.180	6.160	6.230	333,000	2,058,620	6.1820	3.490	3.490	3.496	3.485	3.524	588,675	3.4970	-1.12%
2019-09-30	6.240	6.240	6.250	6.220	6.300	180,000	1,125,820	6.2546	3.530	3.530	3.535	3.519	3.564	318,203	3.5381	-1.42%
2019-09-27	6.330	6.300	6.330	6.200	6.440	319,000	2,005,910	6.2881	3.581	3.564	3.581	3.507	3.643	563,926	3.5570	0.48%
2019-09-26	6.300	6.300	6.330	6.270	6.450	729,000	4,618,150	6.3349	3.564	3.564	3.581	3.547	3.649	1,288,721	3.5835	-1.72%
2019-09-25	6.410	6.390	6.410	6.300	6.480	295,000	1,880,640	6.3751	3.626	3.615	3.626	3.564	3.666	521,499	3.6062	-0.77%
2019-09-24	6.460	6.420	6.460	6.370	6.500	1,049,407	6,751,681	6.4338	3.654	3.632	3.654	3.603	3.677	1,855,135	3.6395	0.47%
2019-09-23	6.430	6.430	6.460	6.360	6.570	551,000	3,549,550	6.4420	3.637	3.637	3.654	3.598	3.716	974,054	3.6441	0.47%
2019-09-20	6.400	6.400	6.430	6.400	6.510	948,000	6,080,980	6.4145	3.620	3.620	3.637	3.620	3.683	1,675,868	3.6286	-1.08%
2019-09-19	6.470	6.470	6.480	6.430	6.570	269,173	1,744,454	6.4808	3.660	3.660	3.666	3.637	3.716	475,842	3.6660	-0.61%
2019-09-18	6.510	6.510	6.520	6.480	6.550	647,000	4,210,500	6.5077	3.683	3.683	3.688	3.666	3.705	1,143,762	3.6813	0.46%
2019-09-17	6.480	6.480	6.490	6.440	6.620	904,000	5,863,050	6.4857	3.666	3.666	3.671	3.643	3.745	1,598,085	3.6688	-2.56%
2019-09-16	6.650	6.620	6.650	6.530	6.650	1,001,000	6,583,440	6.5769	3.762	3.745	3.762	3.694	3.762	1,769,561	3.7204	2.31%
2019-09-13	6.500	6.480	6.500	6.400	6.510	360,000	2,328,060	6.4668	3.677	3.666	3.677	3.620	3.683	636,406	3.6581	1.25%
2019-09-12	6.420	6.410	6.450	6.370	6.460	161,424	1,034,318	6.4075	3.632	3.626	3.649	3.603	3.654	285,364	3.6246	0.78%
2019-09-11	6.370	6.370	6.400	6.360	6.550	706,001	4,521,326	6.4041	3.603	3.603	3.620	3.598	3.705	1,248,064	3.6227	-2.75%
2019-09-10	6.550	6.530	6.550	6.430	6.550	480,000	3,123,030	6.5063	3.705	3.694	3.705	3.637	3.705	848,541	3.6805	0.31%
2019-09-09	6.530	6.520	6.530	6.490	6.630	227,010	1,485,034	6.5417	3.694	3.688	3.694	3.671	3.750	401,307	3.7005	0.00%
2019-09-06	6.530	6.530	6.550	6.430	6.660	749,000	4,917,240	6.5651	3.694	3.694	3.705	3.637	3.767	1,324,077	3.7137	1.56%
2019-09-05	6.430	6.400	6.430	6.370	6.500	1,237,000	7,928,178	6.4092	3.637	3.620	3.637	3.603	3.677	2,186,760	3.6255	0.00%
2019-09-04	6.430	6.400	6.430	6.220	6.470	698,000	4,449,219	6.3742	3.637	3.620	3.637	3.519	3.660	1,233,920	3.6058	2.72%
2019-09-03	6.260	6.270	6.330	6.250	6.410	1,245,000	7,876,760	6.3267	3.541	3.547	3.581	3.535	3.626	2,200,903	3.5789	-2.19%
2019-09-02	6.400	6.320	6.400	6.310	6.400	734,000	4,660,540	6.3495	3.620	3.575	3.620	3.569	3.620	1,297,560	3.5918	0.00%
2019-08-30	6.400	6.370	6.400	6.340	6.420	1,105,000	7,054,545	6.3842	3.620	3.603	3.620	3.586	3.632	1,953,412	3.6114	0.79%
2019-08-29	6.350	6.300	6.350	6.200	6.350	1,030,273	6,442,532	6.2532	3.592	3.564	3.592	3.507	3.592	1,821,310	3.5373	2.25%
2019-08-28	6.210	6.210	6.260	6.130	6.300	1,219,322	7,561,030	6.2010	3.513	3.513	3.541	3.468	3.564	2,155,509	3.5078	-0.16%
2019-08-27	6.220	6.220	6.240	6.220	6.480	1,543,810	9,648,756	6.2500	3.519	3.519	3.530	3.519	3.666	2,729,137	3.5355	-1.89%
2019-08-26	6.600	6.550	6.600	6.450	6.600	917,000	5,987,156	6.5291	3.586	3.559	3.586	3.505	3.586	1,687,546	3.5478	-0.90%
2019-08-23	6.660	6.660	6.680	6.450	6.670	1,278,000	8,422,790	6.5906	3.619	3.619	3.630	3.505	3.624	2,351,890	3.5813	0.45%
2019-08-22	6.630	6.610	6.640	6.610	6.850	976,000	6,513,484	6.6737	3.603	3.592	3.608	3.592	3.722	1,796,123	3.6264	-2.93%
2019-08-21	6.830	6.810	6.830	6.580	6.830	1,216,000	8,169,210	6.7181	3.711	3.701	3.711	3.576	3.711	2,237,792	3.6506	3.64%
2019-08-20	6.590	6.590	6.600	6.500	6.640	1,276,000	8,417,120	6.5965	3.581	3.581	3.586	3.532	3.608	2,348,210	3.5845	0.15%
2019-08-19	6.580	6.580	6.590	6.380	6.660	1,089,000	7,155,371	6.5706	3.576	3.576	3.581	3.467	3.619	2,004,075	3.5704	4.28%
2019-08-16	6.310	6.310	6.320	6.150	6.320	3,277,000	20,476,060	6.2484	3.429	3.429	3.434	3.342	3.434	6,030,629	3.3953	-0.16%
2019-08-15	6.320	6.320	6.330	6.270	6.470	1,956,000	12,430,810	6.3552	3.434	3.434	3.440	3.407	3.516	3,599,607	3.4534	-3.66%
2019-08-14	6.560	6.560	6.580	6.520	6.770	1,793,322	11,991,475	6.6867	3.565	3.565	3.576	3.543	3.679	3,300,232	3.6335	-1.50%
2019-08-13	6.660	6.660	6.670	6.600	6.890	2,792,000	18,676,700	6.6894	3.619	3.619	3.624	3.586	3.744	5,138,089	3.6350	-3.76%
2019-08-12	6.920	6.910	6.920	6.850	6.970	801,000	5,527,130	6.9003	3.760	3.755	3.760	3.722	3.787	1,474,072	3.7496	0.14%
2019-08-09	6.910	6.910	6.920	6.810	6.980	1,171,000	8,082,215	6.9020	3.755	3.755	3.760	3.701	3.793	2,154,979	3.7505	-0.86%
2019-08-08	6.970	6.970	7.000	6.860	7.000	874,000	6,077,530	6.9537	3.787	3.787	3.804	3.728	3.804	1,608,413	3.7786	1.75%
2019-08-07	6.850	6.850	6.880	6.590	6.920	917,000	6,261,250	6.8280	3.722	3.722	3.739	3.581	3.760	1,687,546	3.7103	2.70%
2019-08-06	6.670	6.670	6.680	6.410	6.760	695,000	4,561,760	6.5637	3.624	3.624	3.630	3.483	3.673	1,279,001	3.5667	0.45%
2019-08-05	6.640	6.640	6.660	6.630	6.930	1,343,000	8,981,510	6.6876	3.608	3.608	3.619	3.603	3.766	2,471,509	3.6340	-2.64%
2019-08-02	6.820	6.820	6.840	6.660	6.900	788,000	5,327,460	6.7607	3.706	3.706	3.717	3.619	3.749	1,450,148	3.6737	-0.44%
2019-08-01	6.850	6.850	6.860	6.830	7.060	1,045,000	7,207,470	6.8971	3.722	3.722	3.728	3.711	3.836	1,923,103	3.7478	-1.72%
2019-07-31	6.970	6.960	6.970	6.910	7.000	352,000	2,446,500	6.9503	3.787	3.782	3.787	3.755	3.804	647,782	3.7767	-0.57%
2019-07-30	7.010	7.010	7.040	7.000	7.090	307,000	2,155,050	7.0197	3.809	3.809	3.825	3.804	3.853	564,969	3.8145	0.00%
2019-07-29	7.010	6.980	7.010	6.940	7.020	739,000	5,149,360	6.9680	3.809	3.793	3.809	3.771	3.815	1,359,974	3.7864	0.14%
2019-07-26	7.000	7.000	7.030	6.960	7.020	351,000	2,451,255	6.9836	3.804	3.804	3.820	3.782	3.815	645,942	3.7949	-0.43%
2019-07-25	7.030	7.030	7.050	7.000	7.090	384,000	2,704,090	7.0419	3.820	3.820	3.831	3.804	3.853	706,671	3.8265	-0.71%
2019-07-24	7.080	7.080	7.100	7.030	7.150	359,000	2,544,590	7.0880	3.847	3.847	3.858	3.820	3.885	660,664	3.8516	0.57%
2019-07-23	7.040	7.040	7.050	6.930	7.100	299,000	2,106,360	7.0447	3.825	3.825	3.831	3.766	3.858	550,247	3.8280	0.72%
2019-07-22	6.990	6.990	7.000	6.940	7.150	688,000	4,841,660	7.0373	3.798	3.798	3.804	3.771	3.885	1,266,119	3.8240	-1.55%
2019-07-19	7.100	7.080	7.100	7.010	7.340	1,027,000	7,330,570	7.1378	3.858	3.847	3.858	3.809	3.989	1,889,977	3.8787	2.31%
2019-07-18	6.940	6.940	6.980	6.900	7.130	1,927,000	13,456,170	6.9830	3.771	3.771	3.793	3.749	3.874	3,546,238	3.7945	-0.29%
2019-07-17	6.960	6.960	6.990	6.900	7.010	1,920,000	13,323,525	6.9393	3.782	3.782	3.798	3.749	3.809	3,533,356	3.7708	0.14%
2019-07-16	6.950	6.940	6.960	6.920	7.020	688,975	4,784,407	6.9442	3.777	3.771	3.782	3.760	3.815	1,267,914	3.7734	0.14%
2019-07-15	6.940	6.940	6.950	6.910	7.040	1,713,452	11,907,259	6.9493	3.771	3.771	3.777	3.755	3.825	3,153,248	3.7762	-0.57%
2019-07-12	6.980	6.980	6.990	6.970	7.040	726,000	5,080,120	6.9974	3.793	3.793	3.798	3.787	3.825	1,336,050	3.8023	-0.43%
2019-07-11	7.010	7.010	7.020	7.010	7.190	710,603	5,053,469	7.1115	3.809	3.809	3.815	3.809	3.907	1,307,715	3.8643	-0.85%
2019-07-10	7.070	7.070	7.110	7.000	7.140	521,000	3,685,605	7.0741	3.842	3.842	3.864	3.804	3.880	958,791	3.8440	1.58%
2019-07-09	6.960	6.960	6.970	6.960	7.080	424,000	2,975,188	7.0170	3.782	3.782	3.787	3.782	3.847	780,283	3.8130	0.00%
2019-07-08	6.960	6.960	7.000	6.920	7.260	767,910	5,371,282	6.9947	3.782	3.782	3.804	3.760	3.945	1,413,177	3.8009	-3.33%
2019-07-05	7.200	7.200	7.210	7.200	7.370	398,000	2,884,441	7.2473	3.912	3.912	3.918	3.912	4.005	732,435	3.9382	-2.04%
2019-07-04	7.350	7.350	7.400	7.260	7.400	502,000	3,680,410	7.3315	3.994	3.994	4.021	3.945	4.021	923,825	3.9839	1.80%
2019-07-03	7.220	7.210	7.220	7.200	7.300	600,000	4,342,055	7.2368	3.923	3.918	3.923	3.912	3.967	1,104,174	3.9324	-0.82%
2019-07-02	7.280	7.280	7.330	7.200	7.410	907,500	6,600,810	7.2736	3.956	3.956	3.983	3.912	4.027	1,670,063	3.9524	1.39%
2019-06-28	7.180	7.180	7.200	7.100	7.390	1,638,000	11,798,018	7.2027	3.902	3.902	3.912	3.858	4.016	3,014,394	3.9139	-3.23%
2019-06-27	7.420	7.420	7.440	6.970	7.450	1,283,000	9,236,971	7.1995	4.032	4.032	4.043	3.787	4.048	2,361,092	3.9122	6.46%
2019-06-26	6.970	6.970	6.980	6.770	6.990	961,000	6,633,625	6.9028	3.787	3.787	3.793	3.679	3.798	1,768,518	3.7510	1.01%
2019-06-25	6.900	6.900	6.930	6.830	6.960	820,000	5,659,530	6.9019	3.749	3.749	3.766	3.711	3.782	1,509,038	3.7504	-0.43%
2019-06-24	6.930	6.930	6.950	6.910	7.000	883,000	6,137,780	6.9511	3.766	3.766	3.777	3.755	3.804	1,624,976	3.7772	-0.43%
2019-06-21	6.960	6.960	6.980	6.920	7.110	1,706,500	11,883,745	6.9638	3.782	3.782	3.793	3.760	3.864	3,140,454	3.7841	-1.56%
2019-06-20	7.070	7.070	7.090	7.000	7.150	466,000	3,297,085	7.0753	3.842	3.842	3.853	3.804	3.885	857,575	3.8447	1.00%
2019-06-19	7.000	7.000	7.030	6.950	7.190	1,038,000	7,294,230	7.0272	3.804	3.804	3.820	3.777	3.907	1,910,221	3.8185	1.89%
2019-06-18	6.870	6.870	6.900	6.800	6.900	606,447	4,161,266	6.8617	3.733	3.733	3.749	3.695	3.749	1,116,038	3.7286	-0.15%
2019-06-17	6.880	6.880	6.890	6.820	6.950	700,000	4,821,550	6.8879	3.739	3.739	3.744	3.706	3.777	1,288,203	3.7429	-0.29%
2019-06-14	6.900	6.900	6.940	6.850	7.020	1,697,270	11,724,216	6.9077	3.749	3.749	3.771	3.722	3.815	3,123,468	3.7536	-1.85%
2019-06-13	7.030	7.000	7.030	6.750	7.030	2,229,000	15,401,750	6.9097	3.820	3.804	3.820	3.668	3.820	4,102,006	3.7547	3.23%
2019-06-12	6.810	6.810	6.840	6.750	6.880	1,452,763	9,924,393	6.8314	3.701	3.701	3.717	3.668	3.739	2,673,505	3.7121	-0.73%
2019-06-11	6.860	6.860	6.890	6.700	6.920	1,627,553	11,102,211	6.8214	3.728	3.728	3.744	3.641	3.760	2,995,169	3.7067	1.33%
2019-06-10	6.770	6.770	6.810	6.590	6.810	1,661,000	11,178,610	6.7300	3.679	3.679	3.701	3.581	3.701	3,056,721	3.6571	1.35%
2019-06-06	6.680	6.680	6.710	6.550	6.700	1,058,000	7,032,950	6.6474	3.630	3.630	3.646	3.559	3.641	1,947,026	3.6121	1.21%
2019-06-05	6.600	6.600	6.610	6.560	6.690	1,917,576	12,705,548	6.6258	3.586	3.586	3.592	3.565	3.635	3,528,895	3.6004	0.00%
2019-06-04	6.600	6.600	6.620	6.540	6.800	2,181,780	14,434,710	6.6160	3.586	3.586	3.597	3.554	3.695	4,015,107	3.5951	-3.23%
2019-06-03	6.820	6.820	6.830	6.730	6.900	1,465,000	9,982,190	6.8138	3.706	3.706	3.711	3.657	3.749	2,696,024	3.7026	-2.01%
2019-05-31	6.960	6.940	6.970	6.930	7.020	643,000	4,472,150	6.9551	3.782	3.771	3.787	3.766	3.815	1,183,306	3.7794	0.14%
2019-05-30	6.950	6.950	6.960	6.850	7.170	1,659,000	11,530,180	6.9501	3.777	3.777	3.782	3.722	3.896	3,053,041	3.7766	-2.80%
2019-05-29	7.150	7.150	7.180	7.150	7.400	1,120,000	8,137,180	7.2653	3.885	3.885	3.902	3.885	4.021	2,061,124	3.9479	-3.12%
2019-05-28	7.380	7.380	7.440	7.270	7.500	999,000	7,370,510	7.3779	4.010	4.010	4.043	3.950	4.075	1,838,449	4.0091	0.27%
2019-05-27	7.360	7.320	7.360	7.210	7.390	505,975	3,695,470	7.3037	3.999	3.978	3.999	3.918	4.016	931,141	3.9688	1.10%
2019-05-24	7.280	7.280	7.290	7.210	7.500	1,410,000	10,268,110	7.2823	3.956	3.956	3.961	3.918	4.075	2,594,808	3.9572	-2.67%
2019-05-23	7.480	7.480	7.540	7.320	7.560	1,296,000	9,673,210	7.4639	4.065	4.065	4.097	3.978	4.108	2,385,015	4.0558	0.81%
2019-05-22	7.420	7.420	7.470	7.380	7.590	239,000	1,788,420	7.4829	4.032	4.032	4.059	4.010	4.124	439,829	4.0662	-0.54%
2019-05-21	7.460	7.460	7.520	7.330	7.550	372,000	2,763,780	7.4295	4.054	4.054	4.086	3.983	4.103	684,588	4.0371	0.95%
2019-05-20	7.390	7.350	7.390	7.280	7.630	774,000	5,700,540	7.3650	4.016	3.994	4.016	3.956	4.146	1,424,384	4.0021	-0.54%
2019-05-17	7.430	7.430	7.470	7.280	7.630	1,534,000	11,430,010	7.4511	4.037	4.037	4.059	3.956	4.146	2,823,004	4.0489	-2.62%
2019-05-16	7.630	7.630	7.670	7.470	7.720	901,000	6,869,520	7.6243	4.146	4.146	4.168	4.059	4.195	1,658,101	4.1430	2.42%
2019-05-15	7.450	7.450	7.490	7.400	7.590	793,544	5,927,902	7.4702	4.048	4.048	4.070	4.021	4.124	1,460,351	4.0592	-2.10%
2019-05-14	7.610	7.520	7.610	7.340	7.720	633,000	4,770,679	7.5366	4.135	4.086	4.135	3.989	4.195	1,164,903	4.0953	-1.42%
2019-05-10	7.720	7.720	7.770	7.500	7.770	888,000	6,770,290	7.6242	4.195	4.195	4.222	4.075	4.222	1,634,177	4.1429	4.18%
2019-05-09	7.410	7.400	7.410	7.360	7.700	1,035,000	7,731,100	7.4697	4.027	4.021	4.027	3.999	4.184	1,904,700	4.0590	-2.63%
2019-05-08	7.610	7.540	7.610	7.380	7.680	851,908	6,481,153	7.6078	4.135	4.097	4.135	4.010	4.173	1,567,757	4.1340	0.00%
2019-05-07	7.610	7.560	7.610	7.470	7.800	2,974,000	22,569,251	7.5889	4.135	4.108	4.135	4.059	4.238	5,473,021	4.1237	-1.81%
2019-05-06	7.750	7.740	7.750	7.650	7.940	1,179,000	9,111,606	7.7282	4.211	4.206	4.211	4.157	4.315	2,169,702	4.1995	-3.37%
2019-05-03	8.020	8.020	8.050	7.940	8.130	930,000	7,473,490	8.0360	4.358	4.358	4.374	4.315	4.418	1,711,469	4.3667	0.63%
2019-05-02	7.970	7.950	7.970	7.890	8.150	1,023,000	8,170,210	7.9865	4.331	4.320	4.331	4.287	4.429	1,882,616	4.3398	-2.57%
2019-04-30	8.180	8.180	8.190	8.140	8.250	221,000	1,806,790	8.1755	4.445	4.445	4.450	4.423	4.483	406,704	4.4425	-0.12%
2019-04-29	8.190	8.160	8.190	8.050	8.310	711,000	5,774,080	8.1211	4.450	4.434	4.450	4.374	4.516	1,308,446	4.4129	-1.80%
2019-04-26	8.340	8.310	8.340	8.180	8.650	376,000	3,119,170	8.2957	4.532	4.516	4.532	4.445	4.700	691,949	4.5078	0.72%
2019-04-25	8.280	8.260	8.280	8.250	8.750	939,000	7,998,940	8.5186	4.499	4.488	4.499	4.483	4.755	1,728,032	4.6289	-4.72%
2019-04-24	9.000	9.000	9.010	8.860	9.020	623,000	5,579,190	8.9554	4.722	4.722	4.727	4.649	4.733	1,187,400	4.6987	0.67%
2019-04-23	8.940	8.940	8.970	8.940	9.150	931,738	8,386,692	9.0011	4.691	4.691	4.706	4.691	4.801	1,775,835	4.7227	-1.97%
2019-04-18	9.120	9.110	9.120	8.850	9.130	1,142,000	10,298,090	9.0176	4.785	4.780	4.785	4.643	4.790	2,176,582	4.7313	2.47%
2019-04-17	8.900	8.900	8.910	8.800	8.970	906,000	8,039,580	8.8737	4.670	4.670	4.675	4.617	4.706	1,726,780	4.6558	-0.78%
2019-04-16	8.970	8.950	8.970	8.790	9.010	891,000	7,978,440	8.9545	4.706	4.696	4.706	4.612	4.727	1,698,191	4.6982	1.59%
2019-04-15	8.830	8.800	8.830	8.780	8.970	866,000	7,659,470	8.8447	4.633	4.617	4.633	4.607	4.706	1,650,543	4.6406	-0.67%
2019-04-12	8.890	8.880	8.900	8.740	8.900	745,953	6,578,795	8.8193	4.664	4.659	4.670	4.586	4.670	1,421,741	4.6273	1.60%
2019-04-11	8.750	8.750	8.760	8.750	8.960	1,618,000	14,289,350	8.8315	4.591	4.591	4.596	4.591	4.701	3,083,809	4.6337	-2.34%
2019-04-10	8.960	8.900	8.960	8.860	9.010	1,345,644	12,002,842	8.9198	4.701	4.670	4.701	4.649	4.727	2,564,715	4.6800	-0.78%
2019-04-09	9.030	9.000	9.030	8.850	9.070	1,493,000	13,385,358	8.9654	4.738	4.722	4.738	4.643	4.759	2,845,566	4.7039	1.01%
2019-04-08	8.940	8.930	8.960	8.930	9.220	1,061,000	9,553,420	9.0042	4.691	4.685	4.701	4.685	4.838	2,022,201	4.7243	-1.65%
2019-04-04	9.090	9.040	9.090	8.960	9.180	1,475,000	13,358,219	9.0564	4.769	4.743	4.769	4.701	4.817	2,811,260	4.7517	-0.66%
2019-04-03	9.150	9.140	9.150	9.120	9.430	1,181,000	10,866,280	9.2009	4.801	4.796	4.801	4.785	4.948	2,250,914	4.8275	-2.35%
2019-04-02	9.370	9.370	9.410	9.120	9.440	2,051,000	19,124,525	9.3245	4.916	4.916	4.937	4.785	4.953	3,909,080	4.8923	1.63%
2019-04-01	9.220	9.190	9.220	8.920	9.280	2,346,000	21,505,885	9.1670	4.838	4.822	4.838	4.680	4.869	4,471,332	4.8097	4.06%
2019-03-29	8.860	8.840	8.860	8.740	8.950	1,427,000	12,652,350	8.8664	4.649	4.638	4.649	4.586	4.696	2,719,774	4.6520	0.34%
2019-03-28	8.830	8.830	8.840	8.740	8.900	1,511,000	13,299,420	8.8017	4.633	4.633	4.638	4.586	4.670	2,879,873	4.6181	-0.11%
2019-03-27	8.840	8.810	8.840	8.750	9.100	1,287,000	11,389,780	8.8499	4.638	4.622	4.638	4.591	4.775	2,452,943	4.6433	-2.10%
2019-03-26	9.030	9.020	9.030	8.880	9.190	1,046,000	9,406,790	8.9931	4.738	4.733	4.738	4.659	4.822	1,993,612	4.7185	-0.55%
2019-03-25	9.080	9.080	9.120	8.870	9.240	1,935,963	17,591,140	9.0865	4.764	4.764	4.785	4.654	4.848	3,689,827	4.7675	1.00%
2019-03-22	8.990	8.950	8.990	8.850	9.130	2,596,000	23,314,110	8.9808	4.717	4.696	4.717	4.643	4.790	4,947,817	4.7120	0.33%
2019-03-21	8.960	8.940	8.970	8.860	9.100	2,235,000	20,028,560	8.9613	4.701	4.691	4.706	4.649	4.775	4,259,773	4.7018	-1.21%
2019-03-20	9.070	9.070	9.080	8.900	9.280	2,604,030	23,553,501	9.0450	4.759	4.759	4.764	4.670	4.869	4,963,121	4.7457	-1.63%
2019-03-19	9.220	9.220	9.230	9.140	9.380	2,762,000	25,473,315	9.2228	4.838	4.838	4.843	4.796	4.921	5,264,203	4.8390	0.55%
2019-03-18	9.170	9.150	9.180	9.030	9.680	5,268,500	48,395,000	9.1857	4.811	4.801	4.817	4.738	5.079	10,041,438	4.8195	-3.68%
2019-03-15	9.520	9.520	9.550	9.420	9.890	3,462,060	33,176,748	9.5830	4.995	4.995	5.011	4.942	5.189	6,598,474	5.0279	-1.24%
2019-03-14	9.640	9.640	9.650	8.900	9.790	8,673,641	81,364,981	9.3807	5.058	5.058	5.063	4.670	5.137	16,531,428	4.9218	4.78%
2019-03-13	9.200	9.180	9.200	8.160	9.250	9,497,970	83,382,228	8.7790	4.827	4.817	4.827	4.281	4.853	18,102,548	4.6061	13.30%
2019-03-12	8.120	8.110	8.170	7.950	8.170	3,280,000	26,518,305	8.0848	4.260	4.255	4.287	4.171	4.287	6,251,479	4.2419	2.01%
2019-03-11	7.960	7.960	8.010	7.770	8.270	3,866,000	31,437,080	8.1317	4.176	4.176	4.203	4.077	4.339	7,368,359	4.2665	2.45%
2019-03-08	7.770	7.770	7.880	7.550	8.090	4,680,000	36,962,400	7.8979	4.077	4.077	4.134	3.961	4.245	8,919,793	4.1439	1.70%
2019-03-07	7.640	7.640	7.680	7.590	7.800	1,300,000	10,000,485	7.6927	4.009	4.009	4.030	3.982	4.092	2,477,720	4.0362	0.53%
2019-03-06	7.600	7.590	7.600	7.480	7.690	2,159,302	16,425,607	7.6069	3.988	3.982	3.988	3.925	4.035	4,115,497	3.9912	0.93%
2019-03-05	7.530	7.530	7.560	7.500	7.590	1,541,000	11,612,825	7.5359	3.951	3.951	3.967	3.935	3.982	2,937,051	3.9539	0.27%
2019-03-04	7.510	7.510	7.550	7.480	7.690	1,716,000	13,025,500	7.5906	3.940	3.940	3.961	3.925	4.035	3,270,591	3.9826	-1.18%
2019-03-01	7.600	7.600	7.640	7.500	7.660	1,462,000	11,056,100	7.5623	3.988	3.988	4.009	3.935	4.019	2,786,482	3.9678	0.93%
2019-02-28	7.530	7.500	7.530	7.480	7.640	2,116,000	15,931,505	7.5291	3.951	3.935	3.951	3.925	4.009	4,032,966	3.9503	-1.05%
2019-02-27	7.610	7.600	7.610	7.600	7.750	1,234,000	9,404,230	7.6209	3.993	3.988	3.993	3.988	4.066	2,351,928	3.9985	-0.65%
2019-02-26	7.660	7.630	7.660	7.610	7.800	1,073,000	8,278,872	7.7156	4.019	4.003	4.019	3.993	4.092	2,045,072	4.0482	-1.03%
2019-02-25	7.740	7.710	7.740	7.660	7.810	1,000,000	7,732,855	7.7329	4.061	4.045	4.061	4.019	4.098	1,905,939	4.0572	1.04%
2019-02-22	7.660	7.650	7.660	7.450	7.710	1,256,000	9,513,060	7.5741	4.019	4.014	4.019	3.909	4.045	2,393,859	3.9739	1.59%
2019-02-21	7.540	7.540	7.550	7.470	7.560	1,209,000	9,073,320	7.5048	3.956	3.956	3.961	3.919	3.967	2,304,280	3.9376	0.00%
2019-02-20	7.540	7.540	7.580	7.520	7.720	598,000	4,529,880	7.5751	3.956	3.956	3.977	3.946	4.050	1,139,751	3.9744	-1.18%
2019-02-19	7.630	7.630	7.640	7.450	7.840	1,759,000	13,468,640	7.6570	4.003	4.003	4.009	3.909	4.113	3,352,546	4.0174	2.55%
2019-02-18	7.440	7.440	7.450	7.250	7.500	1,505,000	11,161,690	7.4164	3.904	3.904	3.909	3.804	3.935	2,868,438	3.8912	2.62%
2019-02-15	7.250	7.230	7.250	7.160	7.300	2,031,000	14,630,720	7.2037	3.804	3.793	3.804	3.757	3.830	3,870,961	3.7796	0.55%
2019-02-14	7.210	7.210	7.240	7.180	7.370	3,669,010	26,552,331	7.2369	3.783	3.783	3.799	3.767	3.867	6,992,908	3.7970	-1.64%
2019-02-13	7.330	7.330	7.350	7.190	7.380	2,211,079	16,191,309	7.3228	3.846	3.846	3.856	3.772	3.872	4,214,181	3.8421	2.66%
2019-02-12	7.140	7.140	7.220	7.140	7.340	1,954,079	14,092,063	7.2116	3.746	3.746	3.788	3.746	3.851	3,724,355	3.7838	-1.79%
2019-02-11	7.270	7.270	7.290	6.880	7.410	2,214,000	16,021,920	7.2366	3.814	3.814	3.825	3.610	3.888	4,219,748	3.7969	5.82%
2019-02-08	6.870	6.870	6.890	6.820	6.970	1,224,000	8,449,125	6.9029	3.605	3.605	3.615	3.578	3.657	2,332,869	3.6218	0.73%
2019-02-04	6.820	6.820	6.860	6.810	6.890	641,000	4,377,420	6.8290	3.578	3.578	3.599	3.573	3.615	1,221,707	3.5830	0.00%
2019-02-01	6.820	6.820	6.880	6.730	7.070	1,207,000	8,261,261	6.8445	3.578	3.578	3.610	3.531	3.709	2,300,468	3.5911	-1.59%
2019-01-31	6.930	6.930	6.950	6.910	7.100	892,000	6,248,360	7.0049	3.636	3.636	3.646	3.626	3.725	1,700,097	3.6753	-0.57%
2019-01-30	6.970	6.970	7.000	6.670	7.000	1,306,000	8,946,570	6.8504	3.657	3.657	3.673	3.500	3.673	2,489,156	3.5942	2.95%
2019-01-29	6.770	6.770	6.800	6.610	6.810	1,582,000	10,635,640	6.7229	3.552	3.552	3.568	3.468	3.573	3,015,195	3.5273	1.35%
2019-01-28	6.680	6.680	6.700	6.650	6.790	682,500	4,562,337	6.6847	3.505	3.505	3.515	3.489	3.563	1,300,803	3.5073	0.60%
2019-01-25	6.640	6.640	6.680	6.540	6.720	967,000	6,385,020	6.6029	3.484	3.484	3.505	3.431	3.526	1,843,043	3.4644	1.22%
2019-01-24	6.560	6.560	6.610	6.500	6.640	591,000	3,885,150	6.5739	3.442	3.442	3.468	3.410	3.484	1,126,410	3.4491	0.31%
2019-01-23	6.540	6.540	6.580	6.460	6.620	1,202,000	7,860,030	6.5391	3.431	3.431	3.452	3.389	3.473	2,290,938	3.4309	-1.36%
2019-01-22	6.630	6.620	6.630	6.520	6.650	557,000	3,661,460	6.5735	3.479	3.473	3.479	3.421	3.489	1,061,608	3.4490	-0.15%
2019-01-21	6.640	6.620	6.640	6.530	6.740	997,000	6,568,960	6.5887	3.484	3.473	3.484	3.426	3.536	1,900,221	3.4569	2.15%
2019-01-18	6.500	6.500	6.540	6.470	6.590	549,000	3,573,320	6.5088	3.410	3.410	3.431	3.395	3.458	1,046,360	3.4150	0.31%
2019-01-17	6.480	6.480	6.520	6.460	6.580	648,000	4,216,090	6.5063	3.400	3.400	3.421	3.389	3.452	1,235,048	3.4137	-0.15%
2019-01-16	6.490	6.490	6.520	6.440	6.700	1,275,000	8,304,650	6.5135	3.405	3.405	3.421	3.379	3.515	2,430,072	3.4175	-1.82%
2019-01-15	6.610	6.610	6.620	6.400	6.650	938,000	6,149,100	6.5555	3.468	3.468	3.473	3.358	3.489	1,787,770	3.4395	1.69%
2019-01-14	6.500	6.500	6.510	6.500	6.560	492,000	3,205,331	6.5149	3.410	3.410	3.416	3.410	3.442	937,722	3.4182	-1.37%
2019-01-11	6.590	6.510	6.590	6.500	6.610	978,000	6,404,715	6.5488	3.458	3.416	3.458	3.410	3.468	1,864,008	3.4360	-0.15%
2019-01-10	6.600	6.600	6.620	6.580	6.680	725,000	4,797,060	6.6166	3.463	3.463	3.473	3.452	3.505	1,381,806	3.4716	-0.15%
2019-01-09	6.610	6.610	6.620	6.580	6.710	1,221,000	8,118,155	6.6488	3.468	3.468	3.473	3.452	3.521	2,327,151	3.4885	-0.90%
2019-01-08	6.670	6.670	6.710	6.660	6.860	404,000	2,723,870	6.7423	3.500	3.500	3.521	3.494	3.599	769,999	3.5375	-2.20%
2019-01-07	6.820	6.820	6.890	6.780	6.890	805,000	5,504,930	6.8384	3.578	3.578	3.615	3.557	3.615	1,534,281	3.5880	1.34%
2019-01-04	6.730	6.730	6.750	6.530	6.840	1,228,000	8,200,369	6.6778	3.531	3.531	3.542	3.426	3.589	2,340,493	3.5037	2.12%
2019-01-03	6.590	6.590	6.610	6.560	6.700	882,000	5,821,630	6.6005	3.458	3.458	3.468	3.442	3.515	1,681,038	3.4631	-1.64%
2019-01-02	6.700	6.700	6.750	6.570	6.750	293,000	1,949,330	6.6530	3.515	3.515	3.542	3.447	3.542	558,440	3.4907	1.52%
2018-12-31	6.600	6.590	6.600	6.590	6.720	217,000	1,443,800	6.6535	3.463	3.458	3.463	3.458	3.526	413,589	3.4909	0.46%
2018-12-28	6.570	6.570	6.580	6.510	6.610	108,339	711,446	6.5669	3.447	3.447	3.452	3.416	3.468	206,487	3.4455	-0.30%
2018-12-27	6.590	6.590	6.640	6.500	6.800	423,500	2,810,980	6.6375	3.458	3.458	3.484	3.410	3.568	807,165	3.4825	-1.49%
2018-12-24	6.690	6.690	6.790	6.650	6.730	251,000	1,678,690	6.6880	3.510	3.510	3.563	3.489	3.531	478,391	3.5090	0.30%
2018-12-21	6.670	6.670	6.690	6.660	6.710	651,000	4,348,550	6.6798	3.500	3.500	3.510	3.494	3.521	1,240,766	3.5047	-0.74%
2018-12-20	6.720	6.690	6.720	6.630	6.740	766,000	5,127,175	6.6934	3.526	3.510	3.526	3.479	3.536	1,459,949	3.5119	-0.88%
2018-12-19	6.780	6.730	6.780	6.660	6.800	1,514,000	10,193,040	6.7325	3.557	3.531	3.557	3.494	3.568	2,885,591	3.5324	0.74%
2018-12-18	6.730	6.730	6.740	6.660	6.800	765,000	5,150,055	6.7321	3.531	3.531	3.536	3.494	3.568	1,458,043	3.5322	0.15%
2018-12-17	6.720	6.720	6.760	6.640	6.800	453,000	3,039,560	6.7098	3.526	3.526	3.547	3.484	3.568	863,390	3.5205	0.00%
2018-12-14	6.720	6.720	6.780	6.670	6.850	1,250,000	8,417,525	6.7340	3.526	3.526	3.557	3.500	3.594	2,382,423	3.5332	-0.88%
2018-12-13	6.780	6.760	6.830	6.750	7.080	2,051,000	14,120,335	6.8846	3.557	3.547	3.584	3.542	3.715	3,909,080	3.6122	-0.44%
2018-12-12	6.810	6.780	6.840	6.730	6.900	895,000	6,085,990	6.8000	3.573	3.557	3.589	3.531	3.620	1,705,815	3.5678	0.44%
2018-12-11	6.780	6.780	6.820	6.590	6.830	550,000	3,725,850	6.7743	3.557	3.557	3.578	3.458	3.584	1,048,266	3.5543	3.83%
2018-12-10	6.530	6.530	6.600	6.530	6.700	1,822,000	11,983,502	6.5771	3.426	3.426	3.463	3.426	3.515	3,472,620	3.4509	-2.54%
2018-12-07	6.700	6.700	6.750	6.680	6.760	491,000	3,293,075	6.7069	3.515	3.515	3.542	3.505	3.547	935,816	3.5189	0.15%
2018-12-06	6.690	6.690	6.760	6.640	6.800	1,156,000	7,754,055	6.7077	3.510	3.510	3.547	3.484	3.568	2,203,265	3.5193	-1.18%
2018-12-05	6.770	6.770	6.810	6.720	6.880	424,000	2,873,730	6.7777	3.552	3.552	3.573	3.526	3.610	808,118	3.5561	-2.03%
2018-12-04	6.910	6.880	6.910	6.780	7.160	731,000	5,072,313	6.9389	3.626	3.610	3.626	3.557	3.757	1,393,241	3.6407	1.92%
2018-12-03	6.780	6.750	6.790	6.570	6.780	800,000	5,306,554	6.6332	3.557	3.542	3.563	3.447	3.557	1,524,751	3.4803	6.27%
2018-11-30	6.380	6.380	6.430	6.380	6.780	1,644,200	10,743,366	6.5341	3.347	3.347	3.374	3.347	3.557	3,133,744	3.4283	-5.20%
2018-11-29	6.730	6.730	6.800	6.680	6.780	1,452,000	9,773,616	6.7311	3.531	3.531	3.568	3.505	3.557	2,767,423	3.5317	0.75%
2018-11-28	6.680	6.680	6.690	6.660	6.790	502,005	3,362,313	6.6978	3.505	3.505	3.510	3.494	3.563	956,791	3.5142	-0.30%
2018-11-27	6.700	6.700	6.740	6.700	6.760	1,002,000	6,733,050	6.7196	3.515	3.515	3.536	3.515	3.547	1,909,751	3.5256	-0.15%
2018-11-26	6.710	6.710	6.790	6.570	6.800	420,000	2,798,940	6.6641	3.521	3.521	3.563	3.447	3.568	800,494	3.4965	0.90%
2018-11-23	6.650	6.650	6.680	6.610	6.750	246,000	1,638,580	6.6609	3.489	3.489	3.505	3.468	3.542	468,861	3.4948	0.00%
2018-11-22	6.650	6.650	6.680	6.640	6.740	476,000	3,176,290	6.6729	3.489	3.489	3.505	3.484	3.536	907,227	3.5011	-0.89%
2018-11-21	6.710	6.710	6.750	6.630	6.760	387,000	2,591,490	6.6964	3.521	3.521	3.542	3.479	3.547	737,598	3.5134	-0.15%
2018-11-20	6.720	6.710	6.790	6.700	6.980	934,000	6,321,690	6.7684	3.526	3.521	3.563	3.515	3.662	1,780,147	3.5512	-4.68%
2018-11-19	7.050	7.010	7.050	6.960	7.200	255,000	1,796,960	7.0469	3.699	3.678	3.699	3.652	3.778	486,014	3.6973	-1.12%
2018-11-16	7.130	7.020	7.130	6.970	7.360	834,000	5,918,570	7.0966	3.741	3.683	3.741	3.657	3.862	1,589,553	3.7234	-0.83%
2018-11-15	7.190	7.190	7.210	6.880	7.260	700,000	4,981,330	7.1162	3.772	3.772	3.783	3.610	3.809	1,334,157	3.7337	4.96%
2018-11-14	6.850	6.850	6.930	6.790	6.940	947,329	6,502,070	6.8636	3.594	3.594	3.636	3.563	3.641	1,805,551	3.6012	-0.29%
2018-11-13	6.870	6.870	6.890	6.740	6.960	641,000	4,390,720	6.8498	3.605	3.605	3.615	3.536	3.652	1,221,707	3.5939	-0.72%
2018-11-12	6.920	6.830	6.920	6.820	7.050	366,000	2,533,540	6.9222	3.631	3.584	3.631	3.578	3.699	697,574	3.6319	1.76%
2018-11-09	6.800	6.790	6.820	6.730	7.050	666,000	4,533,670	6.8073	3.568	3.563	3.578	3.531	3.699	1,269,355	3.5716	-3.27%
2018-11-08	7.030	7.010	7.040	7.000	7.210	533,000	3,780,880	7.0936	3.688	3.678	3.694	3.673	3.783	1,015,865	3.7218	-0.85%
2018-11-07	7.090	7.020	7.090	6.930	7.120	484,000	3,407,750	7.0408	3.720	3.683	3.720	3.636	3.736	922,474	3.6941	0.71%
2018-11-06	7.040	6.990	7.040	6.780	7.050	612,000	4,248,400	6.9418	3.694	3.667	3.694	3.557	3.699	1,166,434	3.6422	1.88%
2018-11-05	6.910	6.870	6.910	6.700	7.060	571,500	3,943,875	6.9009	3.626	3.605	3.626	3.515	3.704	1,089,244	3.6207	-2.95%
2018-11-02	7.120	7.090	7.120	6.640	7.160	1,072,000	7,514,560	7.0099	3.736	3.720	3.736	3.484	3.757	2,043,166	3.6779	9.04%
2018-11-01	6.530	6.530	6.540	6.470	6.610	1,542,655	10,117,684	6.5586	3.426	3.426	3.431	3.395	3.468	2,940,206	3.4411	1.08%
2018-10-31	6.460	6.460	6.480	6.440	6.520	1,380,000	8,947,850	6.4839	3.389	3.389	3.400	3.379	3.421	2,630,195	3.4020	0.31%
2018-10-30	6.440	6.440	6.450	6.360	6.530	1,190,000	7,667,605	6.4434	3.379	3.379	3.384	3.337	3.426	2,268,067	3.3807	-0.16%
2018-10-29	6.450	6.450	6.460	6.410	6.630	1,034,000	6,743,088	6.5214	3.384	3.384	3.389	3.363	3.479	1,970,741	3.4216	-2.71%
2018-10-26	6.630	6.590	6.630	6.460	6.680	1,251,726	8,207,484	6.5569	3.479	3.458	3.479	3.389	3.505	2,385,713	3.4403	1.84%
2018-10-25	6.510	6.510	6.530	6.460	6.600	973,000	6,334,710	6.5105	3.416	3.416	3.426	3.389	3.463	1,854,478	3.4159	-3.12%
2018-10-24	6.720	6.700	6.720	6.570	6.790	1,037,000	6,916,315	6.6695	3.526	3.515	3.526	3.447	3.563	1,976,458	3.4993	-0.74%
2018-10-23	6.770	6.770	6.800	6.740	6.850	913,000	6,195,160	6.7855	3.552	3.552	3.568	3.536	3.594	1,740,122	3.5602	-1.74%
2018-10-22	6.890	6.860	6.890	6.670	6.990	797,000	5,479,900	6.8757	3.615	3.599	3.615	3.500	3.667	1,519,033	3.6075	4.08%
2018-10-19	6.620	6.610	6.620	6.580	6.790	1,983,000	13,183,710	6.6484	3.473	3.468	3.473	3.452	3.563	3,779,476	3.4882	-0.90%
2018-10-18	6.680	6.650	6.680	6.630	6.990	1,681,000	11,306,960	6.7263	3.505	3.489	3.505	3.479	3.667	3,203,883	3.5291	-1.91%
2018-10-16	6.810	6.790	6.810	6.640	6.870	1,652,000	11,216,765	6.7898	3.573	3.563	3.573	3.484	3.605	3,148,611	3.5624	1.49%
2018-10-15	6.710	6.710	6.720	6.630	6.890	1,620,000	10,960,320	6.7656	3.521	3.521	3.526	3.479	3.615	3,087,621	3.5498	-1.32%
2018-10-12	6.800	6.740	6.800	6.460	6.900	2,034,952	13,702,533	6.7336	3.568	3.536	3.568	3.389	3.620	3,878,494	3.5330	5.75%
2018-10-11	6.430	6.430	6.440	6.350	6.840	1,210,000	7,760,750	6.4138	3.374	3.374	3.379	3.332	3.589	2,306,186	3.3652	-1.98%
2018-10-10	6.560	6.520	6.560	6.500	6.840	1,025,004	6,723,300	6.5593	3.442	3.421	3.442	3.410	3.589	1,953,595	3.4415	-2.81%
2018-10-09	6.750	6.690	6.760	6.580	6.800	622,324	4,181,670	6.7194	3.542	3.510	3.547	3.452	3.568	1,186,111	3.5255	2.58%
2018-10-08	6.580	6.580	6.590	6.530	6.870	704,000	4,709,960	6.6903	3.452	3.452	3.458	3.426	3.605	1,341,781	3.5102	-2.37%
2018-10-05	6.740	6.740	6.760	6.730	7.020	1,169,000	7,963,180	6.8120	3.536	3.536	3.547	3.531	3.683	2,228,042	3.5741	-3.71%
2018-10-04	7.000	6.960	7.000	6.900	7.070	1,868,600	13,008,900	6.9618	3.673	3.652	3.673	3.620	3.709	3,561,437	3.6527	0.00%
2018-10-03	7.000	6.990	7.010	6.920	7.250	1,152,000	8,094,550	7.0265	3.673	3.667	3.678	3.631	3.804	2,195,641	3.6866	-2.51%
2018-10-02	7.180	7.170	7.180	7.140	7.350	1,250,000	9,052,065	7.2417	3.767	3.762	3.767	3.746	3.856	2,382,423	3.7995	-1.91%
2018-09-28	7.320	7.320	7.350	7.010	7.400	2,039,000	14,823,855	7.2702	3.841	3.841	3.856	3.678	3.883	3,886,209	3.8145	3.98%
2018-09-27	7.040	7.040	7.050	6.850	7.040	2,403,000	16,721,375	6.9585	3.694	3.694	3.699	3.594	3.694	4,579,971	3.6510	-1.26%
2018-09-26	7.130	7.130	7.160	6.610	7.270	4,770,000	32,661,233	6.8472	3.741	3.741	3.757	3.468	3.814	9,091,327	3.5926	-1.38%
2018-09-24	7.230	7.160	7.230	7.030	7.250	860,000	6,152,190	7.1537	3.793	3.757	3.793	3.688	3.804	1,639,107	3.7534	0.84%
2018-09-21	7.170	7.150	7.170	7.020	7.250	1,868,000	13,309,527	7.1250	3.762	3.751	3.762	3.683	3.804	3,560,293	3.7383	-0.28%
2018-09-20	7.190	7.150	7.190	7.050	7.730	1,722,000	12,467,160	7.2399	3.772	3.751	3.772	3.699	4.056	3,282,026	3.7986	-5.27%
2018-09-19	7.590	7.570	7.590	7.390	7.680	958,000	7,286,821	7.6063	3.982	3.972	3.982	3.877	4.030	1,825,889	3.9908	2.15%
2018-09-18	7.430	7.410	7.440	7.320	7.490	106,000	784,270	7.3988	3.898	3.888	3.904	3.841	3.930	202,029	3.8820	1.36%
2018-09-17	7.330	7.330	7.340	7.180	7.690	652,700	4,772,796	7.3124	3.846	3.846	3.851	3.767	4.035	1,244,006	3.8366	-4.68%
2018-09-14	7.690	7.660	7.690	7.540	8.020	1,263,000	9,722,970	7.6983	4.035	4.019	4.035	3.956	4.208	2,407,201	4.0391	-3.63%
2018-09-13	7.980	7.980	7.990	7.510	8.020	1,398,000	10,910,120	7.8041	4.187	4.187	4.192	3.940	4.208	2,664,502	4.0946	5.00%
2018-09-12	7.600	7.600	7.690	7.310	9.490	2,575,874	19,951,486	7.7455	3.988	3.988	4.035	3.835	4.979	4,909,458	4.0639	-4.76%
2018-09-11	7.980	7.950	7.980	7.680	8.000	1,851,000	14,600,860	7.8881	4.187	4.171	4.187	4.030	4.197	3,527,892	4.1387	0.76%
2018-09-10	7.920	7.920	8.020	7.800	8.390	671,000	5,355,650	7.9816	4.155	4.155	4.208	4.092	4.402	1,278,885	4.1878	-4.46%
2018-09-07	8.290	8.290	8.310	8.140	8.750	2,077,073	17,356,877	8.3564	4.350	4.350	4.360	4.271	4.591	3,958,774	4.3844	-4.27%
2018-09-06	8.660	8.590	8.660	8.520	9.160	2,107,761	18,704,458	8.8741	4.544	4.507	4.544	4.470	4.806	4,017,263	4.6560	-3.02%
2018-09-05	8.930	8.920	8.930	8.700	9.150	2,018,000	18,125,337	8.9818	4.685	4.680	4.685	4.565	4.801	3,846,184	4.7126	0.34%
2018-09-04	8.900	8.900	8.920	8.430	9.140	1,037,000	9,161,150	8.8343	4.670	4.670	4.680	4.423	4.796	1,976,458	4.6351	3.25%
2018-09-03	8.620	8.570	8.620	8.510	9.020	362,000	3,118,614	8.6150	4.523	4.496	4.523	4.465	4.733	689,950	4.5201	-0.92%
2018-08-31	8.700	8.700	8.710	8.600	9.000	1,872,000	16,391,635	8.7562	4.565	4.565	4.570	4.512	4.722	3,567,917	4.5942	-2.14%
2018-08-30	8.890	8.850	8.890	8.680	9.110	1,057,000	9,400,399	8.8935	4.664	4.643	4.664	4.554	4.780	2,014,577	4.6662	-1.88%
2018-08-29	9.060	9.020	9.060	8.800	9.100	1,237,800	11,117,228	8.9814	4.754	4.733	4.754	4.617	4.775	2,359,171	4.7123	1.91%
2018-08-28	8.890	8.890	8.920	8.820	9.300	1,462,000	13,049,720	8.9259	4.664	4.664	4.680	4.628	4.879	2,786,482	4.6832	-3.26%
2018-08-27	9.420	9.420	9.430	8.900	9.420	1,106,000	10,177,410	9.2020	4.822	4.822	4.827	4.556	4.822	2,160,725	4.7102	4.90%
2018-08-24	8.980	8.950	8.980	8.850	9.300	823,000	7,347,605	8.9278	4.597	4.581	4.597	4.530	4.760	1,607,845	4.5698	-1.54%
2018-08-23	9.120	9.090	9.120	8.750	9.160	999,000	9,011,795	9.0208	4.668	4.653	4.668	4.479	4.689	1,951,685	4.6174	1.56%
2018-08-22	8.980	8.980	8.990	8.820	9.150	685,000	6,112,820	8.9238	4.597	4.597	4.602	4.515	4.684	1,338,243	4.5678	-1.64%
2018-08-21	9.130	9.120	9.130	8.670	9.130	1,655,500	14,812,232	8.9473	4.673	4.668	4.673	4.438	4.673	3,234,249	4.5798	4.94%
2018-08-20	8.700	8.670	8.700	8.490	9.040	2,892,000	25,054,147	8.6633	4.453	4.438	4.453	4.346	4.627	5,649,924	4.4344	-1.69%
2018-08-17	8.850	8.810	8.850	8.650	9.590	2,071,800	18,593,550	8.9746	4.530	4.510	4.530	4.428	4.909	4,047,549	4.5938	-3.59%
2018-08-16	9.180	9.170	9.180	8.500	9.600	5,183,000	47,384,659	9.1423	4.699	4.694	4.699	4.351	4.914	10,125,711	4.6796	8.00%
2018-08-15	8.500	8.490	8.500	8.460	9.970	6,466,000	58,898,195	9.1089	4.351	4.346	4.351	4.330	5.103	12,632,230	4.6625	-6.18%
2018-08-14	9.060	9.040	9.080	9.020	10.06	2,499,000	23,713,950	9.4894	4.637	4.627	4.648	4.617	5.149	4,882,144	4.8573	-7.55%
2018-08-13	9.800	9.750	9.800	9.740	10.30	3,027,000	30,239,530	9.9899	5.016	4.991	5.016	4.986	5.272	5,913,665	5.1135	-5.59%
2018-08-10	10.38	10.32	10.38	9.870	10.38	1,819,200	18,400,381	10.115	5.313	5.282	5.313	5.052	5.313	3,554,060	5.1773	4.01%
2018-08-09	9.980	9.940	10.00	9.680	10.18	670,000	6,616,145	9.8748	5.108	5.088	5.119	4.955	5.211	1,308,938	5.0546	2.57%
2018-08-08	9.730	9.700	9.730	9.640	9.830	505,000	4,913,314	9.7293	4.980	4.965	4.980	4.934	5.032	986,588	4.9801	-2.21%
2018-08-07	9.950	9.930	9.950	9.650	10.20	955,000	9,396,580	9.8394	5.093	5.083	5.093	4.939	5.221	1,865,725	5.0364	-0.10%
2018-08-06	9.960	9.860	9.960	9.720	10.10	1,722,000	17,051,775	9.9023	5.098	5.047	5.098	4.975	5.170	3,364,166	5.0686	-1.19%
2018-08-03	10.08	10.04	10.08	9.800	10.14	1,820,000	18,233,770	10.019	5.160	5.139	5.160	5.016	5.190	3,555,623	5.1282	1.31%
2018-08-02	9.950	9.920	9.950	9.770	10.08	2,184,000	21,672,770	9.9234	5.093	5.078	5.093	5.001	5.160	4,266,748	5.0795	0.51%
2018-08-01	9.900	9.890	9.900	9.680	9.980	1,216,000	12,013,330	9.8794	5.067	5.062	5.067	4.955	5.108	2,375,625	5.0569	3.45%
2018-07-31	9.570	9.550	9.570	9.500	10.02	1,935,000	18,591,831	9.6082	4.899	4.888	4.899	4.863	5.129	3,780,291	4.9181	-3.24%
2018-07-30	9.890	9.890	9.910	9.760	10.42	1,651,000	16,550,875	10.025	5.062	5.062	5.073	4.996	5.334	3,225,458	5.1313	-5.99%
2018-07-27	10.52	10.50	10.52	10.50	10.80	759,000	8,066,150	10.627	5.385	5.375	5.385	5.375	5.528	1,482,812	5.4398	-2.23%
2018-07-26	10.76	10.68	10.76	10.64	10.88	1,990,000	21,440,440	10.774	5.508	5.467	5.508	5.446	5.569	3,887,742	5.5149	0.94%
2018-07-25	10.66	10.66	10.68	10.54	10.76	512,400	5,443,300	10.623	5.456	5.456	5.467	5.395	5.508	1,001,045	5.4376	1.14%
2018-07-24	10.54	10.54	10.58	10.20	10.72	1,484,000	15,630,004	10.532	5.395	5.395	5.416	5.221	5.487	2,899,200	5.3911	3.33%
2018-07-23	10.20	10.18	10.22	10.04	10.48	1,142,000	11,767,837	10.305	5.221	5.211	5.231	5.139	5.364	2,231,056	5.2746	0.20%
2018-07-20	10.18	10.14	10.18	9.960	10.26	1,546,000	15,595,375	10.088	5.211	5.190	5.211	5.098	5.252	3,020,326	5.1635	0.00%
2018-07-19	10.18	10.18	10.20	10.16	10.86	1,171,000	12,134,440	10.363	5.211	5.211	5.221	5.201	5.559	2,287,711	5.3042	-4.14%
2018-07-18	10.62	10.60	10.62	10.50	10.80	767,000	8,166,200	10.647	5.436	5.426	5.436	5.375	5.528	1,498,441	5.4498	-0.75%
2018-07-17	10.70	10.70	10.72	10.42	10.86	1,286,000	13,691,740	10.647	5.477	5.477	5.487	5.334	5.559	2,512,380	5.4497	0.00%
2018-07-16	10.70	10.68	10.70	10.66	11.08	1,232,000	13,226,459	10.736	5.477	5.467	5.477	5.456	5.671	2,406,883	5.4953	-0.56%
2018-07-13	10.76	10.72	10.76	10.70	11.20	1,455,000	15,804,200	10.862	5.508	5.487	5.508	5.477	5.733	2,842,545	5.5599	-0.74%
2018-07-12	10.84	10.84	10.86	10.38	10.94	1,621,000	17,433,718	10.755	5.549	5.549	5.559	5.313	5.600	3,166,849	5.5051	3.63%
2018-07-11	10.46	10.46	10.50	10.38	10.88	857,000	9,030,680	10.538	5.354	5.354	5.375	5.313	5.569	1,674,269	5.3938	-3.51%
2018-07-10	10.84	10.84	10.86	10.42	10.96	2,289,000	24,674,030	10.779	5.549	5.549	5.559	5.334	5.610	4,471,880	5.5176	1.69%
2018-07-09	10.66	10.64	10.66	10.14	10.70	1,532,000	16,221,570	10.589	5.456	5.446	5.456	5.190	5.477	2,992,975	5.4199	4.51%
2018-07-06	10.20	10.16	10.20	10.10	10.56	2,596,000	26,897,120	10.361	5.221	5.201	5.221	5.170	5.405	5,071,647	5.3034	-2.30%
2018-07-05	10.44	10.36	10.44	10.24	11.00	1,982,000	20,671,880	10.430	5.344	5.303	5.344	5.242	5.631	3,872,112	5.3387	-1.14%
2018-07-04	10.56	10.56	10.58	10.40	11.30	3,153,000	33,699,260	10.688	5.405	5.405	5.416	5.323	5.784	6,159,824	5.4708	-5.55%
2018-07-03	11.18	11.16	11.18	11.04	11.46	2,947,000	33,000,402	11.198	5.723	5.712	5.723	5.651	5.866	5,757,374	5.7318	-0.71%
2018-06-29	11.26	11.26	11.28	11.18	11.50	678,000	7,682,540	11.331	5.764	5.764	5.774	5.723	5.886	1,324,567	5.8000	1.08%
2018-06-28	11.14	11.10	11.14	10.92	11.36	3,345,000	37,141,410	11.104	5.702	5.682	5.702	5.590	5.815	6,534,922	5.6835	1.27%
2018-06-27	11.00	10.96	11.00	10.92	11.66	3,346,000	37,766,783	11.287	5.631	5.610	5.631	5.590	5.968	6,536,876	5.7775	-1.43%
2018-06-26	11.16	11.14	11.16	10.78	11.56	4,708,000	52,639,040	11.181	5.712	5.702	5.712	5.518	5.917	9,197,732	5.7230	1.64%
2018-06-25	10.98	10.96	10.98	10.94	11.62	4,043,000	45,531,676	11.262	5.620	5.610	5.620	5.600	5.948	7,898,562	5.7646	-5.18%
2018-06-22	11.58	11.56	11.58	11.44	12.46	4,410,000	51,811,090	11.749	5.927	5.917	5.927	5.856	6.378	8,615,548	6.0137	-4.61%
2018-06-21	12.14	12.08	12.14	11.84	12.52	2,400,000	29,278,840	12.200	6.214	6.183	6.214	6.060	6.409	4,688,734	6.2445	0.00%
2018-06-20	12.14	12.14	12.16	12.08	12.58	1,960,000	24,059,090	12.275	6.214	6.214	6.224	6.183	6.439	3,829,132	6.2832	-1.30%
2018-06-19	12.30	12.24	12.30	12.12	12.66	3,049,005	37,775,798	12.390	6.296	6.265	6.296	6.204	6.480	5,956,655	6.3418	-2.23%
2018-06-15	12.58	12.56	12.58	12.04	12.78	1,971,000	24,688,610	12.526	6.439	6.429	6.439	6.163	6.542	3,850,622	6.4116	-0.16%
2018-06-14	12.60	12.56	12.60	12.42	12.86	1,875,000	23,677,169	12.628	6.450	6.429	6.450	6.357	6.583	3,663,073	6.4637	-1.72%
2018-06-13	12.82	12.80	12.82	12.54	13.08	2,634,000	33,729,900	12.806	6.562	6.552	6.562	6.419	6.695	5,145,885	6.5547	-0.93%
2018-06-12	12.94	12.92	12.94	12.74	13.04	3,315,000	42,868,180	12.932	6.624	6.613	6.624	6.521	6.675	6,476,313	6.6192	0.15%
2018-06-11	12.92	12.90	12.92	12.54	12.92	2,452,000	31,218,280	12.732	6.613	6.603	6.613	6.419	6.613	4,790,323	6.5169	2.05%
2018-06-08	12.66	12.64	12.66	12.40	12.72	3,012,000	37,937,780	12.596	6.480	6.470	6.480	6.347	6.511	5,884,361	6.4472	1.28%
2018-06-07	12.50	12.46	12.50	12.20	12.68	3,239,000	40,344,800	12.456	6.398	6.378	6.398	6.245	6.490	6,327,837	6.3758	-0.32%
2018-06-06	12.54	12.50	12.54	11.84	12.54	5,010,000	61,917,120	12.359	6.419	6.398	6.419	6.060	6.419	9,787,731	6.3260	4.85%
2018-06-05	11.96	11.96	12.00	11.82	12.00	2,604,000	31,082,040	11.936	6.122	6.122	6.142	6.050	6.142	5,087,276	6.1098	0.00%
2018-06-04	11.96	11.96	12.00	11.84	12.06	1,351,000	16,183,060	11.979	6.122	6.122	6.142	6.060	6.173	2,639,366	6.1314	-0.33%
2018-06-01	12.00	11.94	12.00	11.28	12.00	2,588,000	30,385,570	11.741	6.142	6.112	6.142	5.774	6.142	5,056,018	6.0098	1.69%
2018-05-31	11.80	11.74	11.80	11.00	11.80	5,524,755	63,659,725	11.523	6.040	6.009	6.040	5.631	6.040	10,793,377	5.8980	7.66%
2018-05-30	10.96	10.90	10.96	10.80	11.26	1,409,600	15,448,965	10.960	5.610	5.579	5.610	5.528	5.764	2,753,850	5.6100	-2.49%
2018-05-29	11.24	11.22	11.24	11.14	11.70	1,391,000	15,823,800	11.376	5.753	5.743	5.753	5.702	5.989	2,717,512	5.8229	-1.92%
2018-05-28	11.46	11.46	11.48	11.14	11.54	2,227,000	25,261,480	11.343	5.866	5.866	5.876	5.702	5.907	4,350,754	5.8062	1.60%
2018-05-25	11.28	11.26	11.28	11.22	11.44	2,130,811	24,044,234	11.284	5.774	5.764	5.774	5.743	5.856	4,162,835	5.7759	0.53%
2018-05-24	11.22	11.22	11.24	11.06	11.32	3,008,000	33,837,060	11.249	5.743	5.743	5.753	5.661	5.794	5,876,546	5.7580	2.19%
2018-05-23	10.98	10.98	11.00	10.24	11.02	5,985,400	64,454,342	10.769	5.620	5.620	5.631	5.242	5.641	11,693,311	5.5121	5.98%
2018-05-21	10.36	10.32	10.36	10.22	10.36	816,000	8,423,966	10.324	5.303	5.282	5.303	5.231	5.303	1,594,169	5.2842	1.37%
2018-05-18	10.22	10.18	10.22	10.00	10.24	621,000	6,329,308	10.192	5.231	5.211	5.231	5.119	5.242	1,213,210	5.2170	0.79%
2018-05-17	10.14	10.10	10.14	10.00	10.76	4,233,756	44,500,318	10.511	5.190	5.170	5.190	5.119	5.508	8,271,231	5.3801	-2.50%
2018-05-16	10.40	10.38	10.40	9.940	10.54	1,972,329	20,328,456	10.307	5.323	5.313	5.323	5.088	5.395	3,853,219	5.2757	4.52%
2018-05-15	9.950	9.940	9.950	9.720	10.02	707,000	7,052,940	9.9759	5.093	5.088	5.093	4.975	5.129	1,381,223	5.1063	1.74%
2018-05-14	9.780	9.700	9.780	9.150	9.950	955,000	9,363,080	9.8043	5.006	4.965	5.006	4.684	5.093	1,865,725	5.0185	-1.71%
2018-05-11	9.950	9.950	9.990	9.850	10.04	526,000	5,235,680	9.9538	5.093	5.093	5.114	5.042	5.139	1,027,614	5.0950	0.00%
2018-05-10	9.950	9.950	9.960	9.880	10.10	450,000	4,486,950	9.9710	5.093	5.093	5.098	5.057	5.170	879,138	5.1038	-0.90%
2018-05-09	10.04	10.00	10.04	9.850	10.14	786,000	7,897,766	10.048	5.139	5.119	5.139	5.042	5.190	1,535,560	5.1432	-1.18%
2018-05-08	10.16	10.10	10.16	9.880	10.18	972,000	9,819,090	10.102	5.201	5.170	5.201	5.057	5.211	1,898,937	5.1708	1.20%
2018-05-07	10.04	10.00	10.04	9.930	10.18	412,000	4,139,930	10.048	5.139	5.119	5.139	5.083	5.211	804,899	5.1434	0.00%
2018-05-04	10.04	10.00	10.04	9.820	10.24	1,283,000	12,880,530	10.039	5.139	5.119	5.139	5.027	5.242	2,506,519	5.1388	0.40%
2018-05-03	10.00	9.970	10.00	9.810	10.14	1,017,000	10,134,599	9.9652	5.119	5.103	5.119	5.021	5.190	1,986,851	5.1008	-1.57%
2018-05-02	10.16	10.12	10.16	9.880	10.44	2,554,000	25,959,230	10.164	5.201	5.180	5.201	5.057	5.344	4,989,594	5.2027	2.73%
2018-04-30	9.890	9.860	9.890	9.490	10.02	1,387,000	13,660,510	9.8490	5.062	5.047	5.062	4.858	5.129	2,709,697	5.0413	4.00%
2018-04-27	9.510	9.480	9.510	9.420	9.690	654,000	6,225,320	9.5188	4.868	4.852	4.868	4.822	4.960	1,277,680	4.8724	-0.73%
2018-04-26	9.580	9.550	9.580	9.530	9.710	1,640,000	15,767,281	9.6142	4.904	4.888	4.904	4.878	4.970	3,203,968	4.9212	-1.24%
2018-04-25	9.700	9.690	9.700	9.600	9.810	631,000	6,111,905	9.6861	4.965	4.960	4.965	4.914	5.021	1,232,746	4.9580	-1.02%
2018-04-24	9.800	9.780	9.800	9.540	9.850	1,089,000	10,618,050	9.7503	5.016	5.006	5.016	4.883	5.042	2,127,513	4.9908	5.15%
2018-04-23	9.580	9.520	9.580	9.410	10.20	1,379,000	13,375,380	9.6993	4.771	4.741	4.771	4.686	5.079	2,769,225	4.8300	-6.08%
2018-04-20	10.20	10.18	10.20	10.04	10.56	2,216,000	22,709,550	10.248	5.079	5.069	5.079	5.000	5.259	4,450,037	5.1032	0.99%
2018-04-19	10.10	10.08	10.10	9.920	10.20	1,211,000	12,252,740	10.118	5.030	5.020	5.030	4.940	5.079	2,431,857	5.0384	1.30%
2018-04-18	9.970	9.960	9.970	9.790	10.24	1,909,000	19,010,270	9.9582	4.965	4.960	4.965	4.875	5.099	3,833,539	4.9589	-0.70%
2018-04-17	10.04	10.04	10.06	9.990	10.36	1,239,000	12,629,550	10.193	5.000	5.000	5.010	4.975	5.159	2,488,085	5.0760	-2.90%
2018-04-16	10.34	10.30	10.34	10.16	10.40	2,590,400	26,720,434	10.315	5.149	5.129	5.149	5.059	5.179	5,201,885	5.1367	0.39%
2018-04-13	10.30	10.28	10.30	10.12	10.54	855,000	8,796,180	10.288	5.129	5.119	5.129	5.039	5.249	1,716,959	5.1231	-0.77%
2018-04-12	10.38	10.36	10.38	10.20	10.60	1,175,000	12,232,033	10.410	5.169	5.159	5.169	5.079	5.279	2,359,564	5.1840	0.00%
2018-04-11	10.38	10.38	10.40	10.18	10.44	1,758,000	18,229,390	10.369	5.169	5.169	5.179	5.069	5.199	3,530,309	5.1637	0.78%
2018-04-10	10.30	10.28	10.30	10.04	10.40	2,829,000	28,983,010	10.245	5.129	5.119	5.129	5.000	5.179	5,681,027	5.1017	1.38%
2018-04-09	10.16	10.16	10.18	10.08	10.42	2,318,000	23,635,700	10.197	5.059	5.059	5.069	5.020	5.189	4,654,868	5.0776	-1.93%
2018-04-06	10.36	10.34	10.36	9.930	10.36	2,222,000	22,624,181	10.182	5.159	5.149	5.159	4.945	5.159	4,462,086	5.0703	3.60%
2018-04-04	10.00	9.980	10.00	9.920	10.20	1,652,000	16,686,282	10.101	4.980	4.970	4.980	4.940	5.079	3,317,447	5.0299	-0.79%
2018-04-03	10.08	10.04	10.08	9.690	10.20	2,584,000	25,815,950	9.9907	5.020	5.000	5.020	4.825	5.079	5,189,033	4.9751	2.86%
2018-03-29	9.800	9.730	9.800	9.410	9.830	2,399,000	23,223,684	9.6806	4.880	4.845	4.880	4.686	4.895	4,817,527	4.8207	0.93%
2018-03-28	9.710	9.690	9.710	9.520	9.890	2,462,000	24,009,108	9.7519	4.835	4.825	4.835	4.741	4.925	4,944,040	4.8562	-0.82%
2018-03-27	9.790	9.760	9.790	9.020	9.790	4,868,000	46,695,664	9.5924	4.875	4.860	4.875	4.492	4.875	9,775,624	4.7767	9.88%
2018-03-26	8.910	8.900	8.910	8.910	9.220	2,316,000	21,001,035	9.0678	4.437	4.432	4.437	4.437	4.591	4,650,851	4.5155	-2.94%
2018-03-23	9.180	9.150	9.180	8.700	9.210	2,528,000	22,726,650	8.9900	4.571	4.556	4.571	4.332	4.586	5,076,577	4.4768	0.66%
2018-03-22	9.120	9.120	9.130	8.660	9.320	3,347,000	29,988,020	8.9597	4.542	4.542	4.546	4.312	4.641	6,721,243	4.4617	4.83%
2018-03-21	8.700	8.680	8.700	8.650	9.170	3,844,000	34,274,920	8.9165	4.332	4.322	4.332	4.307	4.566	7,719,289	4.4402	-3.97%
2018-03-20	9.060	9.040	9.060	8.700	9.060	4,545,000	40,474,730	8.9053	4.512	4.502	4.512	4.332	4.512	9,126,995	4.4346	3.78%
2018-03-19	8.730	8.730	8.740	8.620	8.780	2,017,000	17,545,415	8.6988	4.347	4.347	4.352	4.293	4.372	4,050,418	4.3318	1.04%
2018-03-16	8.640	8.640	8.710	8.350	8.880	3,746,000	32,538,800	8.6863	4.302	4.302	4.337	4.158	4.422	7,522,491	4.3255	2.86%
2018-03-15	8.400	8.350	8.430	8.160	8.450	1,619,000	13,492,595	8.3339	4.183	4.158	4.198	4.063	4.208	3,251,178	4.1501	1.20%
2018-03-14	8.300	8.290	8.300	8.150	8.400	1,834,000	15,216,090	8.2967	4.133	4.128	4.133	4.058	4.183	3,682,928	4.1315	0.61%
2018-03-13	8.250	8.240	8.250	8.150	8.480	2,745,000	22,838,155	8.3199	4.108	4.103	4.108	4.058	4.223	5,512,343	4.1431	-2.60%
2018-03-12	8.470	8.430	8.470	8.060	8.650	2,858,000	24,342,740	8.5174	4.218	4.198	4.218	4.014	4.307	5,739,263	4.2414	-0.70%
2018-03-09	8.530	8.480	8.530	8.310	8.680	4,824,000	41,406,715	8.5835	4.248	4.223	4.248	4.138	4.322	9,687,266	4.2743	1.55%
2018-03-08	8.400	8.400	8.430	7.780	8.460	5,120,000	41,732,925	8.1510	4.183	4.183	4.198	3.874	4.213	10,281,675	4.0590	8.25%
2018-03-07	7.760	7.760	7.770	7.390	7.940	4,966,000	38,056,855	7.6635	3.864	3.864	3.869	3.680	3.954	9,972,421	3.8162	0.52%
2018-03-06	7.720	7.710	7.730	7.320	7.780	3,032,000	23,118,070	7.6247	3.844	3.839	3.849	3.645	3.874	6,088,679	3.7969	5.75%
2018-03-05	7.300	7.220	7.300	7.180	7.400	1,394,000	10,181,680	7.3039	3.635	3.595	3.635	3.575	3.685	2,799,347	3.6372	-0.14%
2018-03-02	7.310	7.280	7.310	7.160	7.370	538,000	3,932,235	7.3090	3.640	3.625	3.640	3.565	3.670	1,080,379	3.6397	0.27%
2018-03-01	7.290	7.280	7.320	7.260	7.430	578,000	4,221,620	7.3038	3.630	3.625	3.645	3.615	3.700	1,160,705	3.6371	-0.14%
2018-02-28	7.300	7.280	7.300	7.230	7.300	1,570,127	11,413,321	7.2690	3.635	3.625	3.635	3.600	3.635	3,153,034	3.6198	-0.27%
2018-02-27	7.320	7.320	7.330	7.120	7.320	429,000	3,113,235	7.2570	3.645	3.645	3.650	3.546	3.645	861,492	3.6138	1.24%
2018-02-26	7.230	7.170	7.230	7.120	7.300	869,000	6,232,570	7.1721	3.600	3.570	3.600	3.546	3.635	1,745,073	3.5715	-0.69%
2018-02-23	7.280	7.270	7.280	7.170	7.320	594,000	4,317,152	7.2679	3.625	3.620	3.625	3.570	3.645	1,192,835	3.6192	1.53%
2018-02-22	7.170	7.170	7.180	6.990	7.610	2,074,000	14,914,940	7.1914	3.570	3.570	3.575	3.481	3.790	4,164,882	3.5811	-4.53%
2018-02-21	7.510	7.510	7.560	7.450	7.800	507,512	3,830,147	7.5469	3.740	3.740	3.765	3.710	3.884	1,019,155	3.7582	-3.59%
2018-02-20	7.790	7.710	7.790	7.610	7.880	716,000	5,574,020	7.7849	3.879	3.839	3.879	3.790	3.924	1,437,828	3.8767	2.23%
2018-02-15	7.620	7.560	7.620	7.270	7.620	158,000	1,181,070	7.4751	3.795	3.765	3.795	3.620	3.795	317,286	3.7224	3.25%
2018-02-14	7.380	7.280	7.380	7.150	7.380	380,000	2,767,780	7.2836	3.675	3.625	3.675	3.561	3.675	763,093	3.6271	1.51%
2018-02-13	7.270	7.200	7.270	7.180	7.330	138,000	1,002,250	7.2627	3.620	3.585	3.620	3.575	3.650	277,123	3.6166	1.39%
2018-02-12	7.170	7.160	7.170	7.030	7.350	776,000	5,547,860	7.1493	3.570	3.565	3.570	3.501	3.660	1,558,316	3.5602	-0.14%
2018-02-09	7.180	7.020	7.200	6.830	7.180	926,000	6,477,400	6.9950	3.575	3.496	3.585	3.401	3.575	1,859,537	3.4833	-1.24%
2018-02-08	7.270	7.200	7.270	7.040	7.320	1,446,000	10,444,360	7.2229	3.620	3.585	3.620	3.506	3.645	2,903,770	3.5968	2.39%
2018-02-07	7.100	7.100	7.120	7.030	7.380	663,000	4,707,329	7.1000	3.536	3.536	3.546	3.501	3.675	1,331,397	3.5356	-2.07%
2018-02-06	7.250	7.080	7.260	7.020	7.400	770,000	5,518,020	7.1663	3.610	3.526	3.615	3.496	3.685	1,546,268	3.5686	-4.48%
2018-02-05	7.590	7.550	7.590	7.020	7.590	1,732,000	12,730,669	7.3503	3.780	3.760	3.780	3.496	3.780	3,478,098	3.6602	1.74%
2018-02-02	7.460	7.460	7.470	7.130	7.700	1,481,000	10,959,453	7.4000	3.715	3.715	3.720	3.551	3.834	2,974,055	3.6850	4.63%
2018-02-01	7.130	7.070	7.130	7.090	7.180	331,000	2,359,213	7.1275	3.551	3.521	3.551	3.531	3.575	664,694	3.5493	0.56%
2018-01-31	7.090	7.040	7.090	7.020	7.120	600,488	4,237,299	7.0564	3.531	3.506	3.531	3.496	3.546	1,205,864	3.5139	-0.84%
2018-01-30	7.150	7.100	7.150	6.800	7.180	784,000	5,509,870	7.0279	3.561	3.536	3.561	3.386	3.575	1,574,381	3.4997	1.27%
2018-01-29	7.060	7.020	7.060	6.910	7.100	444,000	3,125,080	7.0385	3.516	3.496	3.516	3.441	3.536	891,614	3.5050	0.00%
2018-01-26	7.060	7.030	7.060	6.990	7.080	253,000	1,781,210	7.0404	3.516	3.501	3.516	3.481	3.526	508,059	3.5059	1.15%
2018-01-25	6.980	6.980	6.990	6.930	7.080	265,000	1,854,910	6.9997	3.476	3.476	3.481	3.451	3.526	532,157	3.4856	-0.99%
2018-01-24	7.050	7.000	7.050	7.000	7.100	543,233	3,819,011	7.0302	3.511	3.486	3.511	3.486	3.536	1,090,888	3.5008	-0.56%
2018-01-23	7.090	7.090	7.130	7.050	7.180	306,000	2,178,840	7.1204	3.531	3.531	3.551	3.511	3.575	614,491	3.5458	-1.12%
2018-01-22	7.170	7.140	7.180	6.860	7.180	597,000	4,205,790	7.0449	3.570	3.556	3.575	3.416	3.575	1,198,859	3.5082	3.61%
2018-01-19	6.920	6.920	6.930	6.890	7.080	556,000	3,864,610	6.9507	3.446	3.446	3.451	3.431	3.526	1,116,526	3.4613	-1.56%
2018-01-18	7.030	7.030	7.060	7.020	7.210	610,000	4,314,900	7.0736	3.501	3.501	3.516	3.496	3.590	1,224,965	3.5225	-1.54%
2018-01-17	7.140	7.110	7.160	7.060	7.250	330,000	2,348,020	7.1152	3.556	3.541	3.565	3.516	3.610	662,686	3.5432	-1.65%
2018-01-16	7.260	7.190	7.260	7.100	7.260	500,000	3,593,300	7.1866	3.615	3.580	3.615	3.536	3.615	1,004,070	3.5787	2.25%
2018-01-15	7.100	7.050	7.100	7.050	7.440	740,000	5,351,275	7.2315	3.536	3.511	3.536	3.511	3.705	1,486,023	3.6011	-3.53%
2018-01-12	7.360	7.350	7.360	7.070	7.500	1,606,000	11,755,560	7.3198	3.665	3.660	3.665	3.521	3.735	3,225,072	3.6451	0.96%
2018-01-11	7.290	7.280	7.290	7.070	7.460	1,871,000	13,658,474	7.3001	3.630	3.625	3.630	3.521	3.715	3,757,229	3.6353	6.11%
2018-01-10	6.870	6.870	6.920	6.850	7.180	1,037,000	7,309,235	7.0484	3.421	3.421	3.446	3.411	3.575	2,082,441	3.5099	-2.83%
2018-01-09	7.070	7.020	7.070	6.550	7.150	2,465,030	16,870,076	6.8438	3.521	3.496	3.521	3.262	3.561	4,950,124	3.4080	8.77%
2018-01-08	6.500	6.490	6.500	6.380	6.560	1,933,000	12,510,593	6.4721	3.237	3.232	3.237	3.177	3.267	3,881,734	3.2229	1.09%
2018-01-05	6.430	6.380	6.430	6.350	6.430	279,000	1,786,545	6.4034	3.202	3.177	3.202	3.162	3.202	560,271	3.1887	0.47%
2018-01-04	6.400	6.360	6.400	6.340	6.400	618,240	3,939,788	6.3726	3.187	3.167	3.187	3.157	3.187	1,241,512	3.1734	0.31%
2018-01-03	6.380	6.360	6.380	6.300	6.390	806,000	5,117,968	6.3498	3.177	3.167	3.177	3.137	3.182	1,618,561	3.1620	0.95%
2018-01-02	6.320	6.280	6.310	6.230	6.330	62,000	391,160	6.3090	3.147	3.127	3.142	3.102	3.152	124,505	3.1417	0.16%
2017-12-29	6.310	6.310	6.320	6.300	6.350	301,000	1,900,140	6.3128	3.142	3.142	3.147	3.137	3.162	604,450	3.1436	0.16%
2017-12-28	6.300	6.240	6.300	6.160	6.340	691,000	4,303,135	6.2274	3.137	3.107	3.137	3.068	3.157	1,387,624	3.1011	1.61%
2017-12-27	6.200	6.170	6.200	6.100	6.210	196,000	1,207,480	6.1606	3.087	3.072	3.087	3.038	3.092	393,595	3.0678	-0.48%
2017-12-22	6.230	6.150	6.230	6.100	6.360	280,000	1,728,780	6.1742	3.102	3.063	3.102	3.038	3.167	562,279	3.0746	-0.80%
2017-12-21	6.280	6.250	6.280	6.180	6.400	186,000	1,165,225	6.2647	3.127	3.112	3.127	3.077	3.187	373,514	3.1196	-0.79%
2017-12-20	6.330	6.330	6.350	6.190	6.350	865,000	5,435,580	6.2839	3.152	3.152	3.162	3.082	3.162	1,737,041	3.1292	2.26%
2017-12-19	6.190	6.170	6.190	6.060	6.230	612,000	3,774,580	6.1676	3.082	3.072	3.082	3.018	3.102	1,228,981	3.0713	0.32%
2017-12-18	6.170	6.150	6.170	6.050	6.170	209,000	1,273,920	6.0953	3.072	3.063	3.072	3.013	3.072	419,701	3.0353	1.48%
2017-12-15	6.080	6.010	6.080	5.980	6.110	837,000	5,050,430	6.0340	3.028	2.993	3.028	2.978	3.043	1,680,813	3.0048	-1.30%
2017-12-14	6.160	6.120	6.160	6.020	6.170	392,000	2,397,690	6.1166	3.068	3.048	3.068	2.998	3.072	787,191	3.0459	-0.65%
2017-12-13	6.200	6.190	6.200	6.120	6.480	227,000	1,415,555	6.2359	3.087	3.082	3.087	3.048	3.227	455,848	3.1053	0.32%
2017-12-12	6.180	6.180	6.200	6.100	6.200	287,000	1,772,200	6.1749	3.077	3.077	3.087	3.038	3.087	576,336	3.0749	-0.32%
2017-12-11	6.200	6.180	6.200	6.110	6.260	234,000	1,450,300	6.1979	3.087	3.077	3.087	3.043	3.117	469,905	3.0864	-0.96%
2017-12-08	6.260	6.200	6.260	6.070	6.290	740,000	4,568,150	6.1732	3.117	3.087	3.117	3.023	3.132	1,486,023	3.0741	1.79%
2017-12-07	6.150	6.150	6.220	6.090	6.280	973,000	5,995,530	6.1619	3.063	3.063	3.097	3.033	3.127	1,953,920	3.0685	0.33%
2017-12-06	6.130	6.130	6.180	6.060	6.270	1,322,000	8,134,050	6.1528	3.053	3.053	3.077	3.018	3.122	2,654,761	3.0639	-1.13%
2017-12-05	6.200	6.200	6.260	6.180	6.270	928,000	5,775,505	6.2236	3.087	3.087	3.117	3.077	3.122	1,863,554	3.0992	-0.48%
2017-12-04	6.230	6.230	6.250	6.220	6.370	621,000	3,889,340	6.2630	3.102	3.102	3.112	3.097	3.172	1,247,055	3.1188	-1.42%
2017-12-01	6.320	6.300	6.320	6.300	6.410	176,000	1,120,395	6.3659	3.147	3.137	3.147	3.137	3.192	353,433	3.1700	-1.10%
2017-11-30	6.390	6.370	6.400	6.330	6.450	860,000	5,507,920	6.4046	3.182	3.172	3.187	3.152	3.212	1,727,000	3.1893	-0.31%
2017-11-29	6.410	6.410	6.420	6.350	6.450	414,000	2,647,505	6.3949	3.192	3.192	3.197	3.162	3.212	831,370	3.1845	0.79%
2017-11-28	6.360	6.330	6.370	6.230	6.380	219,000	1,385,985	6.3287	3.167	3.152	3.172	3.102	3.177	439,783	3.1515	-0.31%
2017-11-27	6.380	6.320	6.380	6.210	6.400	236,000	1,497,115	6.3437	3.177	3.147	3.177	3.092	3.187	473,921	3.1590	0.95%
2017-11-24	6.320	6.290	6.320	6.250	6.380	299,000	1,882,460	6.2959	3.147	3.132	3.147	3.112	3.177	600,434	3.1352	0.48%
2017-11-23	6.290	6.290	6.300	6.280	6.400	177,000	1,117,415	6.3131	3.132	3.132	3.137	3.127	3.187	355,441	3.1437	-1.10%
2017-11-22	6.360	6.310	6.370	6.200	6.400	823,000	5,183,955	6.2989	3.167	3.142	3.172	3.087	3.187	1,652,699	3.1367	0.16%
2017-11-21	6.350	6.320	6.350	6.290	6.410	293,000	1,858,470	6.3429	3.162	3.147	3.162	3.132	3.192	588,385	3.1586	-0.94%
2017-11-20	6.410	6.390	6.410	6.380	6.470	743,540	4,788,016	6.4395	3.192	3.182	3.192	3.177	3.222	1,493,132	3.2067	-0.47%
2017-11-17	6.440	6.420	6.440	6.310	6.440	347,000	2,220,691	6.3997	3.207	3.197	3.207	3.142	3.207	696,824	3.1869	-0.16%
2017-11-16	6.450	6.400	6.450	6.310	6.450	491,000	3,135,938	6.3868	3.212	3.187	3.212	3.142	3.212	985,997	3.1805	0.00%
2017-11-15	6.450	6.430	6.450	6.230	6.640	1,626,614	10,493,940	6.4514	3.212	3.202	3.212	3.102	3.307	3,266,468	3.2126	2.71%
2017-11-14	6.280	6.260	6.280	6.220	6.280	134,000	837,980	6.2536	3.127	3.117	3.127	3.097	3.127	269,091	3.1141	0.00%
2017-11-13	6.280	6.280	6.300	6.230	6.300	1,198,000	7,511,444	6.2700	3.127	3.127	3.137	3.102	3.137	2,405,751	3.1223	0.32%
2017-11-10	6.260	6.210	6.260	6.150	6.270	293,000	1,821,430	6.2165	3.117	3.092	3.117	3.063	3.122	588,385	3.0956	-1.26%
2017-11-09	6.340	6.300	6.340	6.200	6.390	640,000	4,019,870	6.2810	3.157	3.137	3.157	3.087	3.182	1,285,209	3.1278	1.44%
2017-11-08	6.250	6.220	6.250	6.150	6.250	925,000	5,737,470	6.2027	3.112	3.097	3.112	3.063	3.112	1,857,529	3.0888	0.64%
2017-11-07	6.210	6.200	6.210	6.170	6.280	977,000	6,052,570	6.1951	3.092	3.087	3.092	3.072	3.127	1,961,952	3.0850	0.32%
2017-11-06	6.190	6.190	6.240	6.100	6.250	577,000	3,564,050	6.1769	3.082	3.082	3.107	3.038	3.112	1,158,697	3.0759	-1.43%
2017-11-03	6.280	6.220	6.280	6.210	6.310	316,000	1,984,070	6.2787	3.127	3.097	3.127	3.092	3.142	634,572	3.1266	0.48%
2017-11-02	6.250	6.210	6.250	6.130	6.340	748,625	4,667,585	6.2349	3.112	3.092	3.112	3.053	3.157	1,503,344	3.1048	1.96%
2017-11-01	6.130	6.110	6.160	6.080	6.190	342,602	2,105,572	6.1458	3.053	3.043	3.068	3.028	3.082	687,993	3.0605	0.99%
2017-10-31	6.070	6.070	6.080	6.050	6.240	1,165,000	7,099,040	6.0936	3.023	3.023	3.028	3.013	3.107	2,339,483	3.0344	-1.46%
2017-10-30	6.160	6.100	6.160	6.090	6.210	508,000	3,115,570	6.1330	3.068	3.038	3.068	3.033	3.092	1,020,135	3.0541	0.16%
2017-10-27	6.150	6.120	6.150	6.070	6.260	340,000	2,095,900	6.1644	3.063	3.048	3.063	3.023	3.117	682,767	3.0697	-1.44%
2017-10-26	6.240	6.200	6.240	6.180	6.290	187,000	1,164,170	6.2255	3.107	3.087	3.107	3.077	3.132	375,522	3.1001	-0.95%
2017-10-25	6.300	6.280	6.300	6.260	6.400	737,000	4,657,720	6.3198	3.137	3.127	3.137	3.117	3.187	1,479,999	3.1471	0.00%
2017-10-24	6.300	6.280	6.300	6.250	6.410	455,000	2,860,050	6.2858	3.137	3.127	3.137	3.112	3.192	913,704	3.1302	-0.32%
2017-10-23	6.320	6.280	6.330	6.240	6.510	2,914,000	18,659,166	6.4033	3.147	3.127	3.152	3.107	3.242	5,851,719	3.1887	-2.92%
2017-10-20	6.510	6.510	6.600	6.100	6.510	2,786,274	17,512,315	6.2852	3.242	3.242	3.287	3.038	3.242	5,595,227	3.1299	7.07%
2017-10-19	6.080	6.070	6.080	6.010	6.160	797,768	4,848,543	6.0776	3.028	3.023	3.028	2.993	3.068	1,602,030	3.0265	-1.46%
2017-10-18	6.170	6.150	6.170	6.110	6.180	447,000	2,750,694	6.1537	3.072	3.063	3.072	3.043	3.077	897,638	3.0644	0.16%
2017-10-17	6.160	6.150	6.160	6.080	6.200	465,000	2,852,279	6.1339	3.068	3.063	3.068	3.028	3.087	933,785	3.0545	0.00%
2017-10-16	6.160	6.150	6.160	6.100	6.230	853,000	5,247,982	6.1524	3.068	3.063	3.068	3.038	3.102	1,712,943	3.0637	1.65%
2017-10-13	6.060	6.050	6.060	6.030	6.230	1,121,000	6,846,590	6.1076	3.018	3.013	3.018	3.003	3.102	2,251,125	3.0414	-2.88%
2017-10-12	6.240	6.240	6.250	6.160	6.370	697,000	4,349,456	6.2403	3.107	3.107	3.112	3.068	3.172	1,399,673	3.1075	-0.64%
2017-10-11	6.280	6.240	6.280	6.200	6.300	924,600	5,773,810	6.2447	3.127	3.107	3.127	3.087	3.137	1,856,726	3.1097	0.48%
2017-10-10	6.250	6.210	6.250	6.200	6.290	100,000	624,280	6.2428	3.112	3.092	3.112	3.087	3.132	200,814	3.1087	-0.95%
2017-10-09	6.310	6.200	6.310	6.210	6.330	1,963,000	12,304,605	6.2683	3.142	3.087	3.142	3.092	3.152	3,941,978	3.1214	-0.32%
2017-10-06	6.330	6.300	6.330	6.310	6.400	310,000	1,968,440	6.3498	3.152	3.137	3.152	3.142	3.187	622,523	3.1620	-1.25%
2017-10-04	6.410	6.350	6.410	6.370	6.530	167,000	1,073,330	6.4271	3.192	3.162	3.192	3.172	3.252	335,359	3.2005	-1.84%
2017-10-03	6.530	6.520	6.530	6.470	6.600	463,000	3,038,669	6.5630	3.252	3.247	3.252	3.222	3.287	929,769	3.2682	0.31%
2017-09-29	6.510	6.460	6.510	6.330	6.590	984,000	6,362,556	6.4660	3.242	3.217	3.242	3.152	3.282	1,976,009	3.2199	1.56%
2017-09-28	6.410	6.380	6.410	6.200	6.450	723,000	4,594,570	6.3549	3.192	3.177	3.192	3.087	3.212	1,451,885	3.1646	2.72%
2017-09-27	6.240	6.210	6.240	6.220	6.290	108,000	673,840	6.2393	3.107	3.092	3.107	3.097	3.132	216,879	3.1070	0.97%
2017-09-26	6.180	6.180	6.230	6.130	6.330	816,000	5,092,270	6.2405	3.077	3.077	3.102	3.053	3.152	1,638,642	3.1076	-1.12%
2017-09-25	6.250	6.250	6.300	6.210	6.350	352,000	2,206,810	6.2693	3.112	3.112	3.137	3.092	3.162	706,865	3.1220	-2.50%
2017-09-22	6.410	6.380	6.410	6.360	6.490	432,000	2,775,720	6.4253	3.192	3.177	3.192	3.167	3.232	867,516	3.1996	-1.23%
2017-09-21	6.490	6.470	6.490	6.390	6.520	1,861,000	12,085,580	6.4941	3.232	3.222	3.232	3.182	3.247	3,737,148	3.2339	-0.76%
2017-09-20	6.540	6.500	6.540	6.410	6.660	1,529,000	9,963,756	6.5165	3.257	3.237	3.257	3.192	3.317	3,070,446	3.2451	1.40%
2017-09-19	6.450	6.380	6.450	6.300	6.490	1,018,000	6,517,884	6.4026	3.212	3.177	3.212	3.137	3.232	2,044,286	3.1883	0.94%
2017-09-18	6.390	6.350	6.390	6.320	6.430	528,000	3,365,313	6.3737	3.182	3.162	3.182	3.147	3.202	1,060,298	3.1739	0.16%
2017-09-15	6.380	6.360	6.380	6.280	6.380	782,000	4,964,100	6.3480	3.177	3.167	3.177	3.127	3.177	1,570,365	3.1611	0.00%
2017-09-14	6.380	6.350	6.380	6.300	6.580	1,153,000	7,335,885	6.3624	3.177	3.162	3.177	3.137	3.277	2,315,385	3.1683	-2.15%
2017-09-13	6.520	6.470	6.520	6.250	6.690	2,767,000	17,979,850	6.4980	3.247	3.222	3.247	3.112	3.331	5,556,522	3.2358	3.82%
2017-09-12	6.280	6.280	6.300	6.100	6.320	1,961,000	12,238,431	6.2409	3.127	3.127	3.137	3.038	3.147	3,937,962	3.1078	2.78%
2017-09-11	6.110	6.060	6.110	5.990	6.110	774,000	4,668,490	6.0316	3.043	3.018	3.043	2.983	3.043	1,554,300	3.0036	-1.45%
2017-09-08	6.200	6.170	6.200	6.140	6.240	1,615,000	10,073,892	6.2377	3.087	3.072	3.087	3.058	3.107	3,243,146	3.1062	-0.96%
2017-09-07	6.260	6.220	6.260	6.240	6.330	476,000	2,985,200	6.2714	3.117	3.097	3.117	3.107	3.152	955,874	3.1230	-0.48%
2017-09-06	6.290	6.240	6.300	6.200	6.350	823,000	5,171,128	6.2833	3.132	3.107	3.137	3.087	3.162	1,652,699	3.1289	0.00%
2017-09-05	6.290	6.290	6.300	6.120	6.350	8,622,000	53,895,040	6.2509	3.132	3.132	3.137	3.048	3.162	17,314,180	3.1128	2.44%
2017-09-04	6.140	6.130	6.140	5.980	6.160	923,000	5,621,860	6.0909	3.058	3.053	3.058	2.978	3.068	1,853,513	3.0331	-0.49%
2017-09-01	6.170	6.150	6.170	6.070	6.220	749,000	4,611,475	6.1568	3.072	3.063	3.072	3.023	3.097	1,504,097	3.0659	0.33%
2017-08-31	6.150	6.110	6.150	5.950	6.180	1,101,000	6,706,190	6.0910	3.063	3.043	3.063	2.963	3.077	2,210,962	3.0332	2.50%
2017-08-30	6.000	5.950	6.000	5.880	6.000	744,800	4,419,232	5.9334	2.988	2.963	2.988	2.928	2.988	1,495,662	2.9547	1.52%
2017-08-29	5.910	5.890	5.910	5.860	6.000	728,020	4,298,337	5.9041	2.943	2.933	2.943	2.918	2.988	1,461,966	2.9401	-0.00%
2017-08-28	6.090	6.040	6.090	6.010	6.270	2,421,000	14,774,180	6.1025	2.943	2.919	2.943	2.904	3.030	5,009,778	2.9491	-2.56%
2017-08-25	6.250	6.200	6.250	6.080	6.270	1,545,000	9,621,213	6.2273	3.020	2.996	3.020	2.938	3.030	3,197,070	3.0094	1.46%
2017-08-24	6.160	6.150	6.160	5.880	6.160	1,667,000	10,136,850	6.0809	2.977	2.972	2.977	2.842	2.977	3,449,525	2.9386	3.18%
2017-08-22	5.970	5.960	5.970	5.900	6.020	1,163,000	6,919,060	5.9493	2.885	2.880	2.885	2.851	2.909	2,406,597	2.8750	1.19%
2017-08-21	5.900	5.880	5.900	5.750	6.130	3,368,200	20,023,296	5.9448	2.851	2.842	2.851	2.779	2.962	6,969,820	2.8729	-0.84%
2017-08-18	5.950	5.950	5.990	5.690	6.000	3,163,000	18,614,430	5.8851	2.875	2.875	2.895	2.750	2.900	6,545,200	2.8440	2.59%
2017-08-17	5.800	5.800	5.850	5.350	5.860	5,101,000	29,163,040	5.7171	2.803	2.803	2.827	2.585	2.832	10,555,506	2.7628	8.61%
2017-08-16	5.340	5.310	5.330	5.210	5.350	1,013,000	5,393,095	5.3239	2.581	2.566	2.576	2.518	2.585	2,096,202	2.5728	3.29%
2017-08-15	5.170	5.160	5.170	5.060	5.350	1,568,000	8,160,540	5.2044	2.498	2.494	2.498	2.445	2.585	3,244,664	2.5151	-0.58%
2017-08-14	5.200	5.200	5.260	5.200	5.400	617,000	3,244,830	5.2590	2.513	2.513	2.542	2.513	2.610	1,276,759	2.5415	-2.80%
2017-08-11	5.350	5.320	5.350	5.280	5.350	487,000	2,596,580	5.3318	2.585	2.571	2.585	2.552	2.585	1,007,750	2.5766	-1.83%
2017-08-10	5.450	5.400	5.470	5.300	5.540	609,000	3,272,810	5.3741	2.634	2.610	2.643	2.561	2.677	1,260,204	2.5970	-1.09%
2017-08-09	5.510	5.480	5.510	5.440	5.580	642,000	3,536,690	5.5089	2.663	2.648	2.663	2.629	2.697	1,328,491	2.6622	1.47%
2017-08-08	5.430	5.410	5.430	5.340	5.430	1,187,000	6,407,795	5.3983	2.624	2.614	2.624	2.581	2.624	2,456,261	2.6088	1.69%
2017-08-07	5.340	5.340	5.350	5.310	5.350	421,000	2,246,070	5.3351	2.581	2.581	2.585	2.566	2.585	871,176	2.5782	-0.19%
2017-08-04	5.350	5.340	5.350	5.250	5.350	1,623,000	8,611,340	5.3058	2.585	2.581	2.585	2.537	2.585	3,358,476	2.5641	1.13%
2017-08-03	5.290	5.240	5.290	5.230	5.300	534,000	2,807,920	5.2583	2.556	2.532	2.556	2.527	2.561	1,105,007	2.5411	-0.19%
2017-08-02	5.300	5.250	5.300	5.210	5.300	474,000	2,490,270	5.2537	2.561	2.537	2.561	2.518	2.561	980,849	2.5389	0.95%
2017-08-01	5.250	5.200	5.250	5.160	5.250	531,000	2,761,910	5.2013	2.537	2.513	2.537	2.494	2.537	1,098,799	2.5136	0.19%
2017-07-31	5.240	5.210	5.240	5.160	5.240	977,000	5,076,550	5.1961	2.532	2.518	2.532	2.494	2.532	2,021,707	2.5110	0.77%
2017-07-28	5.200	5.190	5.200	5.170	5.210	301,000	1,562,990	5.1927	2.513	2.508	2.513	2.498	2.518	622,860	2.5094	0.39%
2017-07-27	5.180	5.160	5.180	5.140	5.240	540,000	2,787,755	5.1625	2.503	2.494	2.503	2.484	2.532	1,117,423	2.4948	-0.19%
2017-07-26	5.190	5.160	5.200	5.170	5.210	260,100	1,348,183	5.1833	2.508	2.494	2.513	2.498	2.518	538,225	2.5049	0.39%
2017-07-25	5.170	5.170	5.200	5.170	5.250	639,000	3,322,190	5.1990	2.498	2.498	2.513	2.498	2.537	1,322,283	2.5125	-1.90%
2017-07-24	5.270	5.230	5.270	5.220	5.350	310,000	1,630,380	5.2593	2.547	2.527	2.547	2.523	2.585	641,483	2.5416	0.00%
2017-07-21	5.270	5.250	5.270	5.180	5.300	969,000	5,085,180	5.2479	2.547	2.537	2.547	2.503	2.561	2,005,153	2.5361	1.74%
2017-07-20	5.180	5.170	5.180	5.140	5.270	409,000	2,122,380	5.1892	2.503	2.498	2.503	2.484	2.547	846,344	2.5077	0.00%
2017-07-19	5.180	5.160	5.180	5.140	5.210	796,000	4,122,220	5.1787	2.503	2.494	2.503	2.484	2.518	1,647,164	2.5026	-1.15%
2017-07-18	5.240	5.210	5.260	5.150	5.310	704,000	3,675,190	5.2204	2.532	2.518	2.542	2.489	2.566	1,456,788	2.5228	-0.57%
2017-07-17	5.270	5.250	5.280	5.230	5.300	96,000	505,330	5.2639	2.547	2.537	2.552	2.527	2.561	198,653	2.5438	-0.38%
2017-07-14	5.290	5.270	5.300	5.270	5.340	367,000	1,944,230	5.2976	2.556	2.547	2.561	2.547	2.581	759,434	2.5601	0.00%
2017-07-13	5.290	5.250	5.300	5.230	5.340	755,000	3,986,350	5.2799	2.556	2.537	2.561	2.527	2.581	1,562,322	2.5516	0.19%
2017-07-12	5.280	5.270	5.280	5.260	5.330	468,000	2,474,330	5.2870	2.552	2.547	2.552	2.542	2.576	968,433	2.5550	-0.94%
2017-07-11	5.330	5.320	5.330	5.290	5.400	821,411	4,384,317	5.3375	2.576	2.571	2.576	2.556	2.610	1,699,747	2.5794	0.19%
2017-07-10	5.320	5.320	5.350	5.300	5.360	500,000	2,667,530	5.3351	2.571	2.571	2.585	2.561	2.590	1,034,651	2.5782	-0.56%
2017-07-07	5.350	5.320	5.350	5.260	5.370	297,000	1,580,560	5.3218	2.585	2.571	2.585	2.542	2.595	614,582	2.5718	-0.19%
2017-07-06	5.360	5.350	5.370	5.290	5.400	965,000	5,163,505	5.3508	2.590	2.585	2.595	2.556	2.610	1,996,876	2.5858	-0.19%
2017-07-05	5.370	5.350	5.380	5.250	5.390	521,000	2,794,400	5.3635	2.595	2.585	2.600	2.537	2.605	1,078,106	2.5920	1.70%
2017-07-04	5.280	5.280	5.320	5.270	5.410	629,000	3,358,585	5.3396	2.552	2.552	2.571	2.547	2.614	1,301,590	2.5804	-1.49%
2017-07-03	5.360	5.350	5.360	5.170	5.360	1,953,000	10,379,705	5.3147	2.590	2.585	2.590	2.498	2.590	4,041,345	2.5684	3.08%
2017-06-30	5.200	5.170	5.200	5.110	5.210	380,000	1,966,950	5.1762	2.513	2.498	2.513	2.469	2.518	786,334	2.5014	0.39%
2017-06-29	5.180	5.130	5.190	5.120	5.240	426,000	2,204,265	5.1743	2.503	2.479	2.508	2.474	2.532	881,522	2.5005	-0.38%
2017-06-28	5.200	5.190	5.200	5.140	5.250	811,000	4,212,820	5.1946	2.513	2.508	2.513	2.484	2.537	1,678,203	2.5103	0.00%
2017-06-27	5.200	5.190	5.220	5.160	5.250	786,000	4,096,070	5.2113	2.513	2.508	2.523	2.494	2.537	1,626,471	2.5184	-0.76%
2017-06-26	5.240	5.240	5.250	5.190	5.310	1,223,000	6,402,220	5.2348	2.532	2.532	2.537	2.508	2.566	2,530,755	2.5298	-0.95%
2017-06-23	5.290	5.240	5.300	5.240	5.300	594,000	3,131,850	5.2725	2.556	2.532	2.561	2.532	2.561	1,229,165	2.5479	-0.19%
2017-06-22	5.300	5.260	5.290	5.240	5.300	395,000	2,084,721	5.2778	2.561	2.542	2.556	2.532	2.561	817,374	2.5505	0.76%
2017-06-21	5.260	5.260	5.300	5.250	5.310	691,038	3,643,334	5.2723	2.542	2.542	2.561	2.537	2.566	1,429,966	2.5478	-1.31%
2017-06-20	5.330	5.300	5.330	5.280	5.340	947,000	5,022,690	5.3038	2.576	2.561	2.576	2.552	2.581	1,959,628	2.5631	0.95%
2017-06-19	5.280	5.270	5.280	5.270	5.350	453,000	2,395,770	5.2887	2.552	2.547	2.552	2.547	2.585	937,393	2.5558	-0.38%
2017-06-16	5.300	5.290	5.330	5.230	5.360	917,000	4,855,740	5.2952	2.561	2.556	2.576	2.527	2.590	1,897,549	2.5590	0.00%
2017-06-15	5.300	5.300	5.320	5.260	5.350	983,000	5,208,604	5.2987	2.561	2.561	2.571	2.542	2.585	2,034,123	2.5606	-0.38%
2017-06-14	5.320	5.310	5.330	5.280	5.360	1,028,000	5,478,810	5.3296	2.571	2.566	2.576	2.552	2.590	2,127,242	2.5755	-0.56%
2017-06-13	5.350	5.320	5.350	5.230	5.360	1,497,000	7,976,762	5.3285	2.585	2.571	2.585	2.527	2.590	3,097,744	2.5750	1.90%
2017-06-12	5.250	5.210	5.250	5.150	5.250	1,824,000	9,500,260	5.2085	2.537	2.518	2.537	2.489	2.537	3,774,405	2.5170	0.57%
2017-06-09	5.220	5.200	5.220	5.170	5.240	2,461,000	12,811,270	5.2057	2.523	2.513	2.523	2.498	2.532	5,092,550	2.5157	0.19%
2017-06-08	5.210	5.180	5.210	5.140	5.220	1,387,000	7,206,555	5.1958	2.518	2.503	2.518	2.484	2.523	2,870,121	2.5109	0.19%
2017-06-07	5.200	5.200	5.210	4.950	5.210	2,429,000	12,464,635	5.1316	2.513	2.513	2.518	2.392	2.518	5,026,333	2.4799	3.59%
2017-06-06	5.020	5.020	5.060	5.020	5.150	1,350,000	6,879,730	5.0961	2.426	2.426	2.445	2.426	2.489	2,793,557	2.4627	-1.95%
2017-06-05	5.120	5.100	5.120	4.900	5.200	3,373,000	17,116,120	5.0745	2.474	2.465	2.474	2.368	2.513	6,979,753	2.4523	3.85%
2017-06-02	4.930	4.930	4.940	4.900	5.000	3,113,401	15,346,127	4.9291	2.382	2.382	2.387	2.368	2.416	6,442,565	2.3820	0.41%
2017-06-01	4.910	4.910	4.960	4.840	4.960	2,328,000	11,436,640	4.9126	2.373	2.373	2.397	2.339	2.397	4,817,333	2.3741	1.03%
2017-05-31	4.860	4.840	4.890	4.800	4.900	2,172,000	10,538,570	4.8520	2.349	2.339	2.363	2.320	2.368	4,494,522	2.3448	0.41%
2017-05-29	4.840	4.830	4.840	4.780	4.870	72,000	348,360	4.8383	2.339	2.334	2.339	2.310	2.353	148,990	2.3381	-1.22%
2017-05-26	4.900	4.860	4.900	4.750	4.900	424,000	2,045,410	4.8241	2.368	2.349	2.368	2.295	2.368	877,384	2.3313	-0.20%
2017-05-25	4.910	4.840	4.910	4.830	4.940	533,000	2,607,130	4.8914	2.373	2.339	2.373	2.334	2.387	1,102,938	2.3638	0.00%
2017-05-24	4.910	4.880	4.910	4.820	4.940	1,019,000	4,973,540	4.8808	2.373	2.358	2.373	2.329	2.387	2,108,618	2.3587	0.41%
2017-05-23	4.890	4.880	4.890	4.790	4.930	2,513,000	12,283,860	4.8881	2.363	2.358	2.363	2.315	2.382	5,200,154	2.3622	1.03%
2017-05-22	4.840	4.810	4.850	4.720	4.870	2,246,000	10,748,975	4.7858	2.339	2.324	2.344	2.281	2.353	4,647,651	2.3128	2.33%
2017-05-19	4.730	4.700	4.730	4.690	4.800	1,599,000	7,598,920	4.7523	2.286	2.271	2.286	2.266	2.320	3,308,813	2.2966	0.64%
2017-05-18	4.700	4.690	4.740	4.690	4.800	1,304,000	6,182,015	4.7408	2.271	2.266	2.291	2.266	2.320	2,698,369	2.2910	-2.08%
2017-05-17	4.800	4.760	4.800	4.720	4.850	1,911,000	9,119,800	4.7723	2.320	2.300	2.320	2.281	2.344	3,954,435	2.3062	-1.03%
2017-05-16	4.850	4.820	4.860	4.810	4.920	1,127,000	5,461,980	4.8465	2.344	2.329	2.349	2.324	2.378	2,332,103	2.3421	-1.02%
2017-05-15	4.900	4.870	4.900	4.820	4.970	1,284,000	6,301,735	4.9079	2.368	2.353	2.368	2.329	2.402	2,656,983	2.3718	0.82%
2017-05-12	4.860	4.850	4.890	4.840	4.950	908,000	4,437,840	4.8875	2.349	2.344	2.363	2.339	2.392	1,878,926	2.3619	-1.42%
2017-05-11	4.930	4.920	4.930	4.900	5.010	1,084,000	5,369,440	4.9534	2.382	2.378	2.382	2.368	2.421	2,243,123	2.3937	-0.40%
2017-05-10	4.950	4.910	4.950	4.880	4.980	1,664,000	8,180,440	4.9161	2.392	2.373	2.392	2.358	2.407	3,443,317	2.3757	-0.20%
2017-05-09	4.960	4.950	4.970	4.930	5.040	383,000	1,909,580	4.9858	2.397	2.392	2.402	2.382	2.436	792,542	2.4094	-0.80%
2017-05-08	5.000	4.950	5.010	4.950	5.070	3,118,000	15,633,870	5.0141	2.416	2.392	2.421	2.392	2.450	6,452,081	2.4231	-0.40%
2017-05-05	5.020	5.020	5.030	4.980	5.040	1,330,000	6,656,370	5.0048	2.426	2.426	2.431	2.407	2.436	2,752,171	2.4186	0.00%
2017-05-04	5.020	5.000	5.020	4.920	5.040	2,020,342	10,131,083	5.0145	2.426	2.416	2.426	2.378	2.436	4,180,696	2.4233	1.83%
2017-05-02	4.930	4.910	4.930	4.900	5.040	1,209,000	6,009,870	4.9709	2.382	2.373	2.382	2.368	2.436	2,501,785	2.4022	0.61%
2017-04-28	4.900	4.900	4.920	4.860	4.940	836,000	4,100,240	4.9046	2.368	2.368	2.378	2.349	2.387	1,729,936	2.3702	0.00%
2017-04-27	4.900	4.880	4.900	4.600	4.970	2,863,000	13,773,860	4.8110	2.368	2.358	2.368	2.223	2.402	5,924,409	2.3249	-1.41%
2017-04-26	4.970	4.960	4.970	4.950	5.140	2,170,000	10,915,440	5.0302	2.402	2.397	2.402	2.392	2.484	4,490,384	2.4308	-1.58%
2017-04-25	5.270	5.220	5.280	5.150	5.280	2,094,000	10,928,080	5.2188	2.440	2.417	2.445	2.385	2.445	4,521,886	2.4167	1.74%
2017-04-24	5.180	5.180	5.190	5.170	5.200	525,000	2,725,500	5.1914	2.399	2.399	2.403	2.394	2.408	1,133,711	2.4041	-0.38%
2017-04-21	5.200	5.180	5.200	5.160	5.250	870,000	4,515,740	5.1905	2.408	2.399	2.408	2.389	2.431	1,878,721	2.4036	0.19%
2017-04-20	5.190	5.190	5.200	5.160	5.210	530,000	2,751,130	5.1908	2.403	2.403	2.408	2.389	2.413	1,144,508	2.4038	0.19%
2017-04-19	5.180	5.180	5.190	5.180	5.340	868,000	4,539,940	5.2303	2.399	2.399	2.403	2.399	2.473	1,874,402	2.4221	-0.38%
2017-04-18	5.200	5.180	5.200	5.170	5.230	1,968,460	10,229,803	5.1969	2.408	2.399	2.408	2.394	2.422	4,250,789	2.4066	0.39%
2017-04-13	5.180	5.170	5.200	5.160	5.230	1,214,000	6,308,020	5.1961	2.399	2.394	2.408	2.389	2.422	2,621,571	2.4062	-0.38%
2017-04-12	5.200	5.190	5.200	5.160	5.200	756,000	3,927,170	5.1947	2.408	2.403	2.408	2.389	2.408	1,632,543	2.4056	0.19%
2017-04-11	5.190	5.150	5.190	5.150	5.250	285,000	1,476,770	5.1816	2.403	2.385	2.403	2.385	2.431	615,443	2.3995	0.78%
2017-04-10	5.150	5.140	5.150	5.140	5.260	515,000	2,659,490	5.1641	2.385	2.380	2.385	2.380	2.436	1,112,116	2.3914	0.00%
2017-04-07	5.150	5.150	5.190	5.150	5.190	992,000	5,143,300	5.1848	2.385	2.385	2.403	2.385	2.403	2,142,173	2.4010	-0.58%
2017-04-06	5.180	5.170	5.180	5.150	5.200	424,000	2,192,470	5.1709	2.399	2.394	2.399	2.385	2.408	915,606	2.3946	0.00%
2017-04-05	5.180	5.160	5.190	5.130	5.270	1,387,000	7,190,300	5.1841	2.399	2.389	2.403	2.376	2.440	2,995,156	2.4006	-0.19%
2017-04-03	5.190	5.170	5.190	5.160	5.270	513,000	2,665,480	5.1959	2.403	2.394	2.403	2.389	2.440	1,107,797	2.4061	0.39%
2017-03-31	5.170	5.150	5.190	5.120	5.250	864,000	4,475,430	5.1799	2.394	2.385	2.403	2.371	2.431	1,865,764	2.3987	-1.52%
2017-03-30	5.250	5.230	5.240	5.170	5.310	379,000	1,991,830	5.2555	2.431	2.422	2.427	2.394	2.459	818,431	2.4337	-0.94%
2017-03-29	5.300	5.280	5.300	5.250	5.350	651,000	3,448,174	5.2967	2.454	2.445	2.454	2.431	2.477	1,405,801	2.4528	-0.56%
2017-03-28	5.330	5.300	5.330	5.260	5.400	923,000	4,921,670	5.3323	2.468	2.454	2.468	2.436	2.501	1,993,171	2.4693	2.30%
2017-03-27	5.210	5.220	5.230	5.200	5.380	767,000	4,054,070	5.2856	2.413	2.417	2.422	2.408	2.491	1,656,297	2.4477	-2.98%
2017-03-24	5.370	5.370	5.400	5.360	5.400	582,000	3,137,440	5.3908	2.487	2.487	2.501	2.482	2.501	1,256,799	2.4964	0.19%
2017-03-23	5.360	5.350	5.360	5.290	5.390	534,000	2,851,815	5.3405	2.482	2.477	2.482	2.450	2.496	1,153,146	2.4731	0.94%
2017-03-22	5.310	5.270	5.310	5.220	5.310	350,000	1,850,970	5.2885	2.459	2.440	2.459	2.417	2.459	755,807	2.4490	0.00%
2017-03-21	5.310	5.280	5.310	5.270	5.400	752,000	4,001,720	5.3214	2.459	2.445	2.459	2.440	2.501	1,623,906	2.4643	-0.38%
2017-03-20	5.330	5.310	5.330	5.210	5.330	661,000	3,498,135	5.2922	2.468	2.459	2.468	2.413	2.468	1,427,396	2.4507	1.14%
2017-03-17	5.270	5.260	5.270	5.200	5.290	479,000	2,520,270	5.2615	2.440	2.436	2.440	2.408	2.450	1,034,376	2.4365	0.00%
2017-03-16	5.270	5.250	5.260	5.090	5.300	1,224,000	6,428,510	5.2521	2.440	2.431	2.436	2.357	2.454	2,643,166	2.4321	3.33%
2017-03-15	5.100	5.080	5.100	5.040	5.160	434,000	2,211,600	5.0959	2.362	2.352	2.362	2.334	2.389	937,201	2.3598	0.20%
2017-03-14	5.090	5.070	5.090	5.020	5.150	1,027,000	5,213,350	5.0763	2.357	2.348	2.357	2.325	2.385	2,217,754	2.3507	-1.17%
2017-03-13	5.150	5.140	5.150	5.140	5.270	1,034,000	5,348,910	5.1730	2.385	2.380	2.385	2.380	2.440	2,232,870	2.3955	-2.65%
2017-03-10	5.290	5.250	5.290	5.150	5.290	467,000	2,457,400	5.2621	2.450	2.431	2.450	2.385	2.450	1,008,463	2.4368	0.38%
2017-03-09	5.270	5.230	5.280	5.110	5.300	909,000	4,723,050	5.1959	2.440	2.422	2.445	2.366	2.454	1,962,939	2.4061	0.96%
2017-03-08	5.220	5.200	5.220	5.180	5.230	604,000	3,151,070	5.2170	2.417	2.408	2.417	2.399	2.422	1,304,307	2.4159	-0.76%
2017-03-07	5.260	5.230	5.260	5.200	5.320	622,000	3,273,160	5.2623	2.436	2.422	2.436	2.408	2.464	1,343,177	2.4369	-1.50%
2017-03-06	5.340	5.330	5.340	5.290	5.380	265,000	1,414,300	5.3370	2.473	2.468	2.473	2.450	2.491	572,254	2.4715	0.19%
2017-03-03	5.330	5.320	5.330	5.310	5.400	839,100	4,502,327	5.3657	2.468	2.464	2.468	2.459	2.501	1,811,994	2.4847	-1.11%
2017-03-02	5.390	5.380	5.400	5.330	5.570	1,353,000	7,372,405	5.4489	2.496	2.491	2.501	2.468	2.579	2,921,735	2.5233	-0.92%
2017-03-01	5.440	5.410	5.440	5.340	5.450	497,000	2,695,333	5.4232	2.519	2.505	2.519	2.473	2.524	1,073,246	2.5114	-0.18%
2017-02-28	5.450	5.430	5.450	5.360	5.450	981,000	5,309,507	5.4123	2.524	2.515	2.524	2.482	2.524	2,118,419	2.5064	0.93%
2017-02-27	5.400	5.360	5.400	5.340	5.430	1,009,000	5,452,530	5.4039	2.501	2.482	2.501	2.473	2.515	2,178,884	2.5024	0.19%
2017-02-24	5.390	5.350	5.390	5.310	5.400	925,796	4,958,534	5.3560	2.496	2.477	2.496	2.459	2.501	1,999,209	2.4802	0.75%
2017-02-23	5.350	5.330	5.350	5.320	5.470	1,101,486	5,944,930	5.3972	2.477	2.468	2.477	2.464	2.533	2,378,603	2.4993	-0.93%
2017-02-22	5.400	5.380	5.400	5.320	5.480	1,278,000	6,944,160	5.4336	2.501	2.491	2.501	2.464	2.538	2,759,776	2.5162	1.12%
2017-02-21	5.340	5.290	5.340	5.280	5.470	1,185,000	6,377,710	5.3820	2.473	2.450	2.473	2.445	2.533	2,558,947	2.4923	-0.19%
2017-02-20	5.350	5.340	5.350	5.220	5.390	930,000	4,967,300	5.3412	2.477	2.473	2.477	2.417	2.496	2,008,288	2.4734	1.52%
2017-02-17	5.270	5.260	5.270	5.170	5.320	552,000	2,904,880	5.2625	2.440	2.436	2.440	2.394	2.464	1,192,016	2.4369	-1.68%
2017-02-16	5.360	5.330	5.360	5.270	5.390	1,302,000	6,940,920	5.3310	2.482	2.468	2.482	2.440	2.496	2,811,603	2.4687	-0.19%
2017-02-15	5.370	5.350	5.370	5.300	5.430	1,364,000	7,294,920	5.3482	2.487	2.477	2.487	2.454	2.515	2,945,488	2.4766	0.00%
2017-02-14	5.370	5.360	5.380	5.300	5.530	1,869,873	10,068,339	5.3845	2.487	2.482	2.491	2.454	2.561	4,037,895	2.4935	-2.01%
2017-02-13	5.480	5.440	5.480	5.270	5.650	2,505,000	13,517,065	5.3960	2.538	2.519	2.538	2.440	2.616	5,409,420	2.4988	1.86%
2017-02-10	5.380	5.360	5.370	5.260	5.520	1,578,000	8,419,500	5.3356	2.491	2.482	2.487	2.436	2.556	3,407,611	2.4708	-2.54%
2017-02-09	5.520	5.500	5.520	5.310	5.750	1,706,000	9,440,412	5.5337	2.556	2.547	2.556	2.459	2.663	3,684,020	2.5625	-4.17%
2017-02-08	5.760	5.730	5.770	5.270	5.870	4,372,000	24,486,100	5.6007	2.667	2.653	2.672	2.440	2.718	9,441,111	2.5936	9.30%
2017-02-07	5.270	5.270	5.280	5.150	5.350	4,315,000	22,832,900	5.2915	2.440	2.440	2.445	2.385	2.477	9,318,023	2.4504	2.33%
2017-02-06	5.150	5.130	5.150	4.850	5.200	3,836,100	19,405,386	5.0586	2.385	2.376	2.385	2.246	2.408	8,283,862	2.3426	6.19%
2017-02-03	4.850	4.830	4.850	4.720	4.900	3,213,118	15,511,878	4.8277	2.246	2.237	2.246	2.186	2.269	6,938,565	2.2356	2.32%
2017-02-02	4.740	4.720	4.740	4.720	4.830	320,000	1,526,200	4.7694	2.195	2.186	2.195	2.186	2.237	691,024	2.2086	-0.21%
2017-02-01	4.750	4.730	4.750	4.690	4.760	215,000	1,018,020	4.7350	2.200	2.190	2.200	2.172	2.204	464,282	2.1927	0.85%
2017-01-27	4.710	4.700	4.740	4.700	4.760	93,000	438,900	4.7194	2.181	2.176	2.195	2.176	2.204	200,829	2.1854	-0.84%
2017-01-26	4.750	4.710	4.750	4.700	4.800	462,000	2,186,470	4.7326	2.200	2.181	2.200	2.176	2.223	997,665	2.1916	-0.21%
2017-01-25	4.760	4.740	4.760	4.710	4.800	111,000	527,130	4.7489	2.204	2.195	2.204	2.181	2.223	239,699	2.1991	-0.21%
2017-01-24	4.770	4.730	4.770	4.710	4.850	946,000	4,526,160	4.7845	2.209	2.190	2.209	2.181	2.246	2,042,839	2.2156	0.42%
2017-01-23	4.750	4.720	4.750	4.710	4.760	306,000	1,448,370	4.7332	2.200	2.186	2.200	2.181	2.204	660,791	2.1919	0.21%
2017-01-20	4.740	4.740	4.750	4.720	4.760	356,000	1,686,390	4.7371	2.195	2.195	2.200	2.186	2.204	768,764	2.1936	-0.42%
2017-01-19	4.760	4.750	4.760	4.730	4.760	526,000	2,495,810	4.7449	2.204	2.200	2.204	2.190	2.204	1,135,870	2.1973	0.63%
2017-01-18	4.730	4.700	4.730	4.700	4.750	1,124,000	5,307,030	4.7216	2.190	2.176	2.190	2.176	2.200	2,427,221	2.1865	0.00%
2017-01-17	4.730	4.710	4.730	4.660	4.730	465,000	2,189,520	4.7086	2.190	2.181	2.190	2.158	2.190	1,004,144	2.1805	0.64%
2017-01-16	4.700	4.670	4.700	4.620	4.700	733,000	3,411,180	4.6537	2.176	2.163	2.176	2.139	2.176	1,582,876	2.1551	0.64%
2017-01-13	4.670	4.640	4.670	4.630	4.710	1,571,000	7,322,740	4.6612	2.163	2.149	2.163	2.144	2.181	3,392,494	2.1585	-0.21%
2017-01-12	4.680	4.680	4.690	4.580	4.700	1,278,000	5,937,575	4.6460	2.167	2.167	2.172	2.121	2.176	2,759,776	2.1515	2.18%
2017-01-11	4.580	4.560	4.580	4.530	4.590	542,000	2,478,090	4.5721	2.121	2.112	2.121	2.098	2.126	1,170,421	2.1173	1.10%
2017-01-10	4.530	4.510	4.530	4.440	4.570	478,000	2,169,260	4.5382	2.098	2.088	2.098	2.056	2.116	1,032,217	2.1016	0.44%
2017-01-09	4.510	4.510	4.520	4.420	4.520	464,020	2,082,046	4.4870	2.088	2.088	2.093	2.047	2.093	1,002,028	2.0778	1.35%
2017-01-06	4.450	4.450	4.480	4.420	4.510	584,278	2,612,752	4.4718	2.061	2.061	2.075	2.047	2.088	1,261,719	2.0708	0.91%
2017-01-05	4.410	4.410	4.420	4.390	4.430	302,900	1,335,264	4.4083	2.042	2.042	2.047	2.033	2.051	654,097	2.0414	0.00%
2017-01-04	4.410	4.400	4.410	4.350	4.410	265,000	1,162,554	4.3870	2.042	2.038	2.042	2.014	2.042	572,254	2.0315	0.46%
2017-01-03	4.390	4.370	4.390	4.350	4.390	71,800	313,626	4.3681	2.033	2.024	2.033	2.014	2.033	155,048	2.0228	0.46%
2016-12-30	4.370	4.360	4.370	4.330	4.390	79,000	344,550	4.3614	2.024	2.019	2.024	2.005	2.033	170,596	2.0197	0.69%
2016-12-29	4.340	4.340	4.380	4.320	4.380	117,034	511,186	4.3678	2.010	2.010	2.028	2.001	2.028	252,729	2.0227	0.00%
2016-12-28	4.340	4.330	4.380	4.320	4.390	306,000	1,329,650	4.3453	2.010	2.005	2.028	2.001	2.033	660,791	2.0122	-0.91%
2016-12-23	4.380	4.340	4.380	4.340	4.390	148,000	646,260	4.3666	2.028	2.010	2.028	2.010	2.033	319,598	2.0221	0.23%
2016-12-22	4.370	4.370	4.390	4.360	4.400	109,000	477,200	4.3780	2.024	2.024	2.033	2.019	2.038	235,380	2.0274	0.00%
2016-12-21	4.370	4.370	4.400	4.350	4.410	471,554	2,073,237	4.3966	2.024	2.024	2.038	2.014	2.042	1,018,297	2.0360	0.00%
2016-12-20	4.370	4.370	4.400	4.350	4.410	306,000	1,338,490	4.3742	2.024	2.024	2.038	2.014	2.042	660,791	2.0256	-0.68%
2016-12-19	4.400	4.400	4.430	4.290	4.470	682,000	2,981,884	4.3723	2.038	2.038	2.051	1.987	2.070	1,472,744	2.0247	0.69%
2016-12-16	4.370	4.340	4.390	4.330	4.380	266,906	1,164,835	4.3642	2.024	2.010	2.033	2.005	2.028	576,370	2.0210	-0.23%
2016-12-15	4.380	4.360	4.380	4.350	4.420	414,000	1,811,755	4.3762	2.028	2.019	2.028	2.014	2.047	894,012	2.0265	-0.23%
2016-12-14	4.390	4.370	4.390	4.370	4.450	2,763,000	12,110,290	4.3830	2.033	2.024	2.033	2.024	2.061	5,966,558	2.0297	0.23%
2016-12-13	4.380	4.380	4.390	4.380	4.430	542,000	2,383,153	4.3970	2.028	2.028	2.033	2.028	2.051	1,170,421	2.0361	-0.23%
2016-12-12	4.390	4.380	4.390	4.380	4.460	422,000	1,861,170	4.4104	2.033	2.028	2.033	2.028	2.065	911,287	2.0424	-1.35%
2016-12-09	4.450	4.450	4.470	4.440	4.500	444,000	1,980,530	4.4607	2.061	2.061	2.070	2.056	2.084	958,795	2.0656	-1.33%
2016-12-08	4.510	4.510	4.520	4.470	4.520	421,000	1,892,678	4.4957	2.088	2.088	2.093	2.070	2.093	909,128	2.0819	0.45%
2016-12-07	4.490	4.470	4.540	4.470	4.550	337,460	1,522,463	4.5115	2.079	2.070	2.102	2.070	2.107	728,728	2.0892	-0.44%
2016-12-06	4.510	4.480	4.510	4.480	4.540	450,000	2,027,918	4.5065	2.088	2.075	2.088	2.075	2.102	971,752	2.0869	-0.22%
2016-12-05	4.520	4.490	4.520	4.460	4.550	432,000	1,946,684	4.5062	2.093	2.079	2.093	2.065	2.107	932,882	2.0867	1.12%
2016-12-02	4.470	4.440	4.470	4.430	4.520	573,000	2,561,465	4.4703	2.070	2.056	2.070	2.051	2.093	1,237,364	2.0701	-0.22%
2016-12-01	4.480	4.480	4.520	4.470	4.580	534,000	2,411,840	4.5166	2.075	2.075	2.093	2.070	2.121	1,153,146	2.0915	-1.75%
2016-11-30	4.560	4.520	4.570	4.500	4.570	190,000	864,530	4.5502	2.112	2.093	2.116	2.084	2.116	410,295	2.1071	0.44%
2016-11-29	4.540	4.540	4.550	4.410	4.570	565,000	2,547,200	4.5083	2.102	2.102	2.107	2.042	2.116	1,220,089	2.0877	-0.44%
2016-11-28	4.560	4.520	4.560	4.440	4.570	458,000	2,068,350	4.5160	2.112	2.093	2.112	2.056	2.116	989,028	2.0913	1.33%
2016-11-25	4.500	4.500	4.520	4.460	4.530	116,000	521,820	4.4984	2.084	2.084	2.093	2.065	2.098	250,496	2.0831	0.22%
2016-11-24	4.490	4.480	4.530	4.470	4.530	84,000	378,470	4.5056	2.079	2.075	2.098	2.070	2.098	181,394	2.0865	-1.10%
2016-11-23	4.540	4.500	4.540	4.470	4.570	333,000	1,507,870	4.5281	2.102	2.084	2.102	2.070	2.116	719,097	2.0969	-0.44%
2016-11-22	4.560	4.550	4.570	4.490	4.570	214,000	967,510	4.5211	2.112	2.107	2.116	2.079	2.116	462,122	2.0936	1.79%
2016-11-21	4.480	4.490	4.530	4.470	4.540	327,000	1,470,280	4.4963	2.075	2.079	2.098	2.070	2.102	706,140	2.0821	-1.54%
2016-11-18	4.550	4.500	4.550	4.480	4.590	461,000	2,088,090	4.5295	2.107	2.084	2.107	2.075	2.126	995,506	2.0975	-0.66%
2016-11-17	4.580	4.570	4.580	4.510	4.600	360,000	1,647,880	4.5774	2.121	2.116	2.121	2.088	2.130	777,402	2.1197	0.66%
2016-11-16	4.550	4.500	4.550	4.470	4.560	168,000	760,540	4.5270	2.107	2.084	2.107	2.070	2.112	362,787	2.0964	0.89%
2016-11-15	4.510	4.500	4.560	4.500	4.560	211,000	953,320	4.5181	2.088	2.084	2.112	2.084	2.112	455,644	2.0922	-0.88%
2016-11-14	4.550	4.550	4.560	4.480	4.590	300,000	1,363,630	4.5454	2.107	2.107	2.112	2.075	2.126	647,835	2.1049	0.22%
2016-11-11	4.540	4.520	4.540	4.500	4.570	297,000	1,342,870	4.5214	2.102	2.093	2.102	2.084	2.116	641,356	2.0938	0.00%
2016-11-10	4.540	4.540	4.580	4.430	4.580	910,000	4,112,160	4.5189	2.102	2.102	2.121	2.051	2.121	1,965,099	2.0926	2.71%
2016-11-09	4.420	4.390	4.430	4.340	4.460	286,000	1,260,180	4.4062	2.047	2.033	2.051	2.010	2.065	617,602	2.0404	-0.67%
2016-11-08	4.450	4.410	4.450	4.410	4.530	149,000	664,970	4.4629	2.061	2.042	2.061	2.042	2.098	321,758	2.0667	0.45%
2016-11-07	4.430	4.420	4.490	4.380	4.500	216,000	962,220	4.4547	2.051	2.047	2.079	2.028	2.084	466,441	2.0629	1.14%
2016-11-04	4.380	4.380	4.400	4.300	4.410	584,000	2,533,590	4.3383	2.028	2.028	2.038	1.991	2.042	1,261,118	2.0090	0.46%
2016-11-03	4.360	4.360	4.370	4.350	4.430	249,000	1,093,510	4.3916	2.019	2.019	2.024	2.014	2.051	537,703	2.0337	-0.23%
2016-11-02	4.370	4.370	4.380	4.370	4.420	393,000	1,723,320	4.3850	2.024	2.024	2.028	2.024	2.047	848,663	2.0306	-0.91%
2016-11-01	4.410	4.420	4.430	4.370	4.460	339,000	1,492,190	4.4017	2.042	2.047	2.051	2.024	2.065	732,053	2.0384	0.68%
2016-10-31	4.380	4.370	4.380	4.370	4.520	441,000	1,943,350	4.4067	2.028	2.024	2.028	2.024	2.093	952,317	2.0407	-1.79%
2016-10-28	4.460	4.460	4.470	4.430	4.510	468,000	2,086,230	4.4578	2.065	2.065	2.070	2.051	2.088	1,010,622	2.0643	-1.55%
2016-10-27	4.530	4.500	4.530	4.470	4.540	238,000	1,068,140	4.4880	2.098	2.084	2.098	2.070	2.102	513,949	2.0783	0.67%
2016-10-26	4.500	4.500	4.510	4.500	4.600	422,000	1,906,130	4.5169	2.084	2.084	2.088	2.084	2.130	911,287	2.0917	-2.17%
2016-10-25	4.600	4.590	4.600	4.560	4.610	267,000	1,224,160	4.5849	2.130	2.126	2.130	2.112	2.135	576,573	2.1232	-0.65%
2016-10-24	4.630	4.630	4.650	4.480	4.650	440,000	2,014,645	4.5787	2.144	2.144	2.153	2.075	2.153	950,158	2.1203	1.09%
2016-10-20	4.580	4.540	4.550	4.470	4.610	729,000	3,315,190	4.5476	2.121	2.102	2.107	2.070	2.135	1,574,238	2.1059	2.23%
2016-10-19	4.480	4.470	4.480	4.450	4.580	495,000	2,229,675	4.5044	2.075	2.070	2.075	2.061	2.121	1,068,927	2.0859	0.00%
2016-10-18	4.480	4.480	4.500	4.450	4.530	365,000	1,638,940	4.4902	2.075	2.075	2.084	2.061	2.098	788,199	2.0793	0.45%
2016-10-17	4.460	4.460	4.470	4.460	4.520	393,000	1,758,960	4.4757	2.065	2.065	2.070	2.065	2.093	848,663	2.0726	-1.76%
2016-10-14	4.540	4.500	4.550	4.500	4.630	378,000	1,712,800	4.5312	2.102	2.084	2.107	2.084	2.144	816,272	2.0983	-1.09%
2016-10-13	4.590	4.590	4.600	4.470	4.650	1,326,000	6,068,356	4.5764	2.126	2.126	2.130	2.070	2.153	2,863,429	2.1193	1.77%
2016-10-12	4.510	4.480	4.510	4.460	4.510	135,000	606,680	4.4939	2.088	2.075	2.088	2.065	2.088	291,526	2.0811	0.22%
2016-10-11	4.500	4.470	4.500	4.460	4.560	285,000	1,281,980	4.4982	2.084	2.070	2.084	2.065	2.112	615,443	2.0830	-1.32%
2016-10-07	4.560	4.550	4.570	4.490	4.590	524,000	2,386,335	4.5541	2.112	2.107	2.116	2.079	2.126	1,131,551	2.1089	0.66%
2016-10-06	4.530	4.510	4.550	4.370	4.580	502,000	2,258,620	4.4992	2.098	2.088	2.107	2.024	2.121	1,084,043	2.0835	2.72%
2016-10-05	4.410	4.370	4.410	4.360	4.430	478,000	2,101,120	4.3956	2.042	2.024	2.042	2.019	2.051	1,032,217	2.0355	0.46%
2016-10-04	4.390	4.380	4.400	4.330	4.470	259,000	1,139,020	4.3978	2.033	2.028	2.038	2.005	2.070	559,297	2.0365	-0.45%
2016-10-03	4.410	4.410	4.420	4.330	4.460	90,000	398,160	4.4240	2.042	2.042	2.047	2.005	2.065	194,350	2.0487	0.23%
2016-09-30	4.400	4.400	4.410	4.400	4.450	387,000	1,708,680	4.4152	2.038	2.038	2.042	2.038	2.061	835,707	2.0446	-1.12%
2016-09-29	4.450	4.450	4.490	4.440	4.500	225,000	1,008,180	4.4808	2.061	2.061	2.079	2.056	2.084	485,876	2.0750	0.68%
2016-09-28	4.420	4.420	4.430	4.390	4.470	363,000	1,606,130	4.4246	2.047	2.047	2.051	2.033	2.070	783,880	2.0489	0.00%
2016-09-27	4.420	4.400	4.420	4.360	4.440	688,000	3,019,100	4.3882	2.047	2.038	2.047	2.019	2.056	1,485,701	2.0321	0.00%
2016-09-26	4.420	4.420	4.440	4.420	4.510	352,000	1,569,220	4.4580	2.047	2.047	2.056	2.047	2.088	760,126	2.0644	-2.21%
2016-09-23	4.520	4.510	4.540	4.480	4.590	356,000	1,609,950	4.5223	2.093	2.088	2.102	2.075	2.126	768,764	2.0942	-0.44%
2016-09-22	4.540	4.540	4.560	4.520	4.610	1,106,189	5,043,133	4.5590	2.102	2.102	2.112	2.093	2.135	2,388,759	2.1112	-0.22%
2016-09-21	4.550	4.530	4.550	4.500	4.560	332,000	1,504,490	4.5316	2.107	2.098	2.107	2.084	2.112	716,937	2.0985	0.66%
2016-09-20	4.520	4.520	4.530	4.470	4.550	1,219,000	5,500,065	4.5119	2.093	2.093	2.098	2.070	2.107	2,632,368	2.0894	-0.22%
2016-09-19	4.530	4.520	4.540	4.440	4.540	886,000	3,991,970	4.5056	2.098	2.093	2.102	2.056	2.102	1,913,272	2.0865	1.34%
2016-09-15	4.470	4.460	4.490	4.420	4.490	424,000	1,890,330	4.4583	2.070	2.065	2.079	2.047	2.079	915,606	2.0646	0.00%
2016-09-14	4.470	4.470	4.480	4.440	4.550	1,383,000	6,169,895	4.4612	2.070	2.070	2.075	2.056	2.107	2,986,518	2.0659	-0.89%
2016-09-13	4.510	4.500	4.520	4.500	4.570	1,180,000	5,343,270	4.5282	2.088	2.084	2.093	2.084	2.116	2,548,150	2.0969	-0.44%
2016-09-12	4.530	4.520	4.540	4.510	4.610	1,099,000	4,991,560	4.5419	2.098	2.093	2.102	2.088	2.135	2,373,234	2.1033	-1.74%
2016-09-09	4.610	4.610	4.620	4.600	4.680	1,210,000	5,595,280	4.6242	2.135	2.135	2.139	2.130	2.167	2,612,933	2.1414	-0.65%
2016-09-08	4.640	4.630	4.640	4.620	4.730	1,397,000	6,510,695	4.6605	2.149	2.144	2.149	2.139	2.190	3,016,750	2.1582	-0.22%
2016-09-07	4.650	4.650	4.660	4.620	4.730	1,884,000	8,779,550	4.6601	2.153	2.153	2.158	2.139	2.190	4,068,402	2.1580	-1.27%
2016-09-06	4.710	4.700	4.720	4.650	4.720	466,000	2,188,170	4.6956	2.181	2.176	2.186	2.153	2.186	1,006,303	2.1745	0.64%
2016-09-05	4.680	4.660	4.680	4.600	4.720	735,000	3,417,490	4.6496	2.167	2.158	2.167	2.130	2.186	1,587,195	2.1532	1.96%
2016-09-02	4.590	4.560	4.590	4.530	4.610	1,614,000	7,365,900	4.5638	2.126	2.112	2.126	2.098	2.135	3,485,351	2.1134	1.32%
2016-09-01	4.530	4.530	4.540	4.520	4.560	802,000	3,635,610	4.5332	2.098	2.098	2.102	2.093	2.112	1,731,878	2.0992	-1.74%
2016-08-31	4.610	4.600	4.610	4.540	4.620	654,000	3,001,780	4.5899	2.135	2.130	2.135	2.102	2.139	1,412,280	2.1255	0.88%
2016-08-30	4.570	4.570	4.600	4.560	4.640	624,000	2,867,370	4.5951	2.116	2.116	2.130	2.112	2.149	1,347,496	2.1279	-1.08%
2016-08-29	4.620	4.620	4.660	4.610	4.700	512,000	2,375,560	4.6398	2.139	2.139	2.158	2.135	2.176	1,105,638	2.1486	-0.86%
2016-08-26	4.660	4.640	4.660	4.550	4.660	863,000	3,973,725	4.6045	2.158	2.149	2.158	2.107	2.158	1,863,605	2.1323	2.19%
2016-08-25	4.560	4.550	4.560	4.520	4.620	1,491,000	6,813,390	4.5697	2.112	2.107	2.112	2.093	2.139	3,219,738	2.1161	-1.08%
2016-08-24	4.610	4.600	4.610	4.600	4.710	661,000	3,053,600	4.6197	2.135	2.130	2.135	2.130	2.181	1,427,396	2.1393	-1.50%
2016-08-23	4.680	4.660	4.690	4.600	4.740	1,599,000	7,420,930	4.6410	2.167	2.158	2.172	2.130	2.195	3,452,959	2.1492	-0.43%
2016-08-22	4.880	4.870	4.890	4.830	4.900	1,889,300	9,186,079	4.8622	2.176	2.172	2.181	2.154	2.185	4,236,097	2.1685	0.41%
2016-08-19	4.860	4.860	4.870	4.820	4.880	897,000	4,344,180	4.8430	2.168	2.168	2.172	2.150	2.176	2,011,210	2.1600	0.62%
2016-08-18	4.830	4.830	4.850	4.810	4.890	1,076,000	5,215,820	4.8474	2.154	2.154	2.163	2.145	2.181	2,412,555	2.1619	-0.82%
2016-08-17	4.870	4.860	4.890	4.810	4.910	1,153,600	5,608,700	4.8619	2.172	2.168	2.181	2.145	2.190	2,586,546	2.1684	0.83%
2016-08-16	4.830	4.830	4.850	4.800	4.850	973,000	4,698,000	4.8284	2.154	2.154	2.163	2.141	2.163	2,181,613	2.1535	-0.41%
2016-08-15	4.850	4.840	4.860	4.730	4.860	852,000	4,101,100	4.8135	2.163	2.159	2.168	2.110	2.168	1,910,313	2.1468	1.89%
2016-08-12	4.760	4.760	4.780	4.730	4.800	957,000	4,552,575	4.7571	2.123	2.123	2.132	2.110	2.141	2,145,739	2.1217	0.85%
2016-08-11	4.720	4.710	4.720	4.650	4.760	1,397,000	6,605,405	4.7283	2.105	2.101	2.105	2.074	2.123	3,132,285	2.1088	-1.26%
2016-08-10	4.780	4.780	4.800	4.750	4.800	996,000	4,765,480	4.7846	2.132	2.132	2.141	2.119	2.141	2,233,183	2.1339	-0.62%
2016-08-09	4.810	4.800	4.810	4.620	4.830	2,529,500	11,937,338	4.7192	2.145	2.141	2.145	2.061	2.154	5,671,522	2.1048	1.91%
2016-08-08	4.720	4.720	4.750	4.710	4.880	4,488,000	21,499,080	4.7903	2.105	2.105	2.119	2.101	2.176	10,062,775	2.1365	-1.87%
2016-08-05	4.810	4.790	4.810	4.780	4.880	2,521,000	12,127,154	4.8105	2.145	2.136	2.145	2.132	2.176	5,652,463	2.1455	-0.21%
2016-08-04	4.820	4.810	4.820	4.780	4.890	740,000	3,575,200	4.8314	2.150	2.145	2.150	2.132	2.181	1,659,192	2.1548	0.63%
2016-08-03	4.790	4.790	4.800	4.780	4.940	1,133,000	5,460,870	4.8198	2.136	2.136	2.141	2.132	2.203	2,540,357	2.1496	-2.84%
2016-08-01	4.930	4.920	4.930	4.870	5.130	854,000	4,195,073	4.9123	2.199	2.194	2.199	2.172	2.288	1,914,797	2.1909	-1.40%
2016-07-29	5.000	4.970	5.000	4.810	5.150	1,969,200	9,814,314	4.9839	2.230	2.217	2.230	2.145	2.297	4,415,244	2.2228	-0.99%
2016-07-28	5.050	5.030	5.050	5.020	5.210	720,000	3,642,540	5.0591	2.252	2.243	2.252	2.239	2.324	1,614,349	2.2564	0.20%
2016-07-27	5.040	5.030	5.050	5.010	5.100	983,000	4,944,610	5.0301	2.248	2.243	2.252	2.234	2.275	2,204,035	2.2434	0.00%
2016-07-26	5.040	5.040	5.090	5.000	5.140	986,000	5,002,180	5.0732	2.248	2.248	2.270	2.230	2.292	2,210,761	2.2627	-1.56%
2016-07-25	5.120	5.120	5.150	5.050	5.160	316,194	1,619,544	5.1220	2.284	2.284	2.297	2.252	2.301	708,955	2.2844	-0.39%
2016-07-22	5.140	5.140	5.160	5.060	5.170	532,000	2,724,305	5.1209	2.292	2.292	2.301	2.257	2.306	1,192,825	2.2839	1.38%
2016-07-21	5.070	5.070	5.100	5.040	5.240	569,000	2,905,570	5.1064	2.261	2.261	2.275	2.248	2.337	1,275,784	2.2775	1.40%
2016-07-20	5.000	4.970	5.000	4.940	5.080	301,000	1,503,400	4.9947	2.230	2.217	2.230	2.203	2.266	674,888	2.2276	-1.19%
2016-07-19	5.060	5.060	5.110	5.000	5.110	327,000	1,662,290	5.0835	2.257	2.257	2.279	2.230	2.279	733,183	2.2672	-0.78%
2016-07-18	5.100	5.100	5.120	5.020	5.120	892,000	4,536,650	5.0859	2.275	2.275	2.284	2.239	2.284	1,999,999	2.2683	1.39%
2016-07-15	5.030	5.020	5.030	4.980	5.050	659,448	3,308,484	5.0171	2.243	2.239	2.243	2.221	2.252	1,478,582	2.2376	0.80%
2016-07-14	4.990	4.960	5.000	4.910	5.020	160,000	796,600	4.9788	2.226	2.212	2.230	2.190	2.239	358,744	2.2205	0.00%
2016-07-13	4.990	4.990	5.000	4.840	5.000	780,280	3,871,442	4.9616	2.226	2.226	2.230	2.159	2.230	1,749,506	2.2129	4.18%
2016-07-12	4.790	4.790	4.800	4.780	4.870	1,253,000	6,016,072	4.8013	2.136	2.136	2.141	2.132	2.172	2,809,416	2.1414	0.00%
2016-07-11	4.790	4.790	4.800	4.780	4.850	1,577,000	7,569,165	4.7997	2.136	2.136	2.141	2.132	2.163	3,535,873	2.1407	0.21%
2016-07-08	4.780	4.780	4.800	4.780	4.830	1,390,000	6,753,843	4.8589	2.132	2.132	2.141	2.132	2.154	3,116,590	2.1671	-0.62%
2016-07-07	4.810	4.810	4.840	4.810	4.910	108,000	525,410	4.8649	2.145	2.145	2.159	2.145	2.190	242,152	2.1697	-1.64%
2016-07-06	4.890	4.870	4.890	4.770	4.910	92,000	448,790	4.8782	2.181	2.172	2.181	2.127	2.190	206,278	2.1757	0.00%
2016-07-05	4.890	4.880	4.900	4.870	4.980	962,000	4,722,420	4.9090	2.181	2.176	2.185	2.172	2.221	2,156,950	2.1894	-0.41%
2016-07-04	4.910	4.900	4.920	4.880	4.980	512,000	2,511,495	4.9053	2.190	2.185	2.194	2.176	2.221	1,147,981	2.1877	-0.41%
2016-06-30	4.930	4.910	4.950	4.870	5.000	1,254,720	6,212,191	4.9511	2.199	2.190	2.208	2.172	2.230	2,813,272	2.2082	1.23%
2016-06-29	4.870	4.870	4.890	4.820	4.920	2,347,000	11,249,020	4.7929	2.172	2.172	2.181	2.150	2.194	5,262,329	2.1377	1.04%
2016-06-28	4.820	4.830	4.840	4.680	4.870	479,000	2,273,770	4.7469	2.150	2.154	2.159	2.087	2.172	1,073,990	2.1171	1.26%
2016-06-27	4.760	4.760	4.770	4.620	4.780	258,000	1,210,370	4.6914	2.123	2.123	2.127	2.061	2.132	578,475	2.0923	1.93%
2016-06-24	4.670	4.670	4.680	4.520	4.870	866,000	4,048,135	4.6745	2.083	2.083	2.087	2.016	2.172	1,941,703	2.0848	-3.31%
2016-06-23	4.830	4.830	4.870	4.830	4.890	2,211,000	10,664,672	4.8235	2.154	2.154	2.172	2.154	2.181	4,957,397	2.1513	0.00%
2016-06-22	4.830	4.810	4.840	4.730	4.840	721,400	3,461,261	4.7980	2.154	2.145	2.159	2.110	2.159	1,617,488	2.1399	2.55%
2016-06-21	4.710	4.670	4.710	4.650	4.760	691,000	3,247,290	4.6994	2.101	2.083	2.101	2.074	2.123	1,549,327	2.0959	0.21%
2016-06-20	4.700	4.700	4.710	4.680	4.970	686,000	3,252,105	4.7407	2.096	2.096	2.101	2.087	2.217	1,538,116	2.1143	-9.96%
2016-06-17	5.220	5.500	5.900	4.460	5.290	1,070,000	5,110,990	4.7766	2.328	2.453	2.631	1.989	2.359	2,399,102	2.1304	17.30%
2016-06-16	4.450	4.450	4.490	4.450	4.690	386,000	1,744,021	4.5182	1.985	1.985	2.003	1.985	2.092	865,470	2.0151	-3.68%
2016-06-15	4.620	4.620	4.640	4.550	4.720	372,000	1,727,612	4.6441	2.061	2.061	2.069	2.029	2.105	834,080	2.0713	0.65%
2016-06-14	4.590	4.560	4.590	4.560	4.680	360,000	1,655,373	4.5983	2.047	2.034	2.047	2.034	2.087	807,174	2.0508	0.66%
2016-06-13	4.560	4.560	4.580	4.510	4.730	664,000	3,025,860	4.5570	2.034	2.034	2.043	2.011	2.110	1,488,788	2.0324	-2.36%
2016-06-10	4.670	4.670	4.700	4.670	4.880	566,000	2,698,005	4.7668	2.083	2.083	2.096	2.083	2.176	1,269,058	2.1260	-1.68%
2016-06-08	4.750	4.700	4.760	4.700	4.790	390,000	1,853,830	4.7534	2.119	2.096	2.123	2.096	2.136	874,439	2.1200	-0.63%
2016-06-07	4.780	4.770	4.800	4.660	4.930	843,000	4,043,380	4.7964	2.132	2.127	2.141	2.078	2.199	1,890,134	2.1392	1.70%
2016-06-06	4.700	4.670	4.700	4.620	4.850	551,000	2,600,360	4.7193	2.096	2.083	2.096	2.061	2.163	1,235,425	2.1048	1.73%
2016-06-03	4.620	4.620	4.630	4.590	4.650	609,000	2,811,396	4.6164	2.061	2.061	2.065	2.047	2.074	1,365,470	2.0589	-1.70%
2016-06-02	4.700	4.660	4.710	4.600	4.710	244,000	1,141,455	4.6781	2.096	2.078	2.101	2.052	2.101	547,085	2.0864	1.95%
2016-06-01	4.610	4.610	4.650	4.590	4.650	422,000	1,947,645	4.6153	2.056	2.056	2.074	2.047	2.074	946,188	2.0584	0.88%
2016-05-31	4.570	4.550	4.610	4.550	4.790	1,277,000	5,922,320	4.6377	2.038	2.029	2.056	2.029	2.136	2,863,227	2.0684	-3.38%
2016-05-30	4.730	4.720	4.740	4.570	4.820	666,000	3,142,880	4.7190	2.110	2.105	2.114	2.038	2.150	1,493,273	2.1047	2.83%
2016-05-27	4.600	4.600	4.640	4.580	4.630	485,000	2,232,145	4.6024	2.052	2.052	2.069	2.043	2.065	1,087,443	2.0527	0.22%
2016-05-26	4.590	4.570	4.600	4.550	4.630	333,000	1,527,290	4.5865	2.047	2.038	2.052	2.029	2.065	746,636	2.0456	-0.65%
2016-05-25	4.620	4.610	4.630	4.590	4.660	561,000	2,596,410	4.6282	2.061	2.056	2.065	2.047	2.078	1,257,847	2.0642	0.87%
2016-05-24	4.580	4.580	4.590	4.520	4.640	2,012,000	9,175,980	4.5606	2.043	2.043	2.047	2.016	2.069	4,511,208	2.0340	-1.93%
2016-05-23	4.670	4.640	4.670	4.490	4.730	393,000	1,800,480	4.5814	2.083	2.069	2.083	2.003	2.110	881,165	2.0433	0.00%
2016-05-20	4.670	4.630	4.680	4.600	4.680	366,000	1,700,445	4.6460	2.083	2.065	2.087	2.052	2.087	820,627	2.0721	0.21%
2016-05-19	4.660	4.650	4.670	4.590	4.680	273,000	1,265,145	4.6342	2.078	2.074	2.083	2.047	2.087	612,107	2.0669	0.87%
2016-05-18	4.620	4.610	4.640	4.550	4.780	519,017	2,393,358	4.6113	2.061	2.056	2.069	2.029	2.132	1,163,715	2.0567	-1.28%
2016-05-17	4.680	4.690	4.720	4.600	4.770	312,000	1,450,990	4.6506	2.087	2.092	2.105	2.052	2.127	699,551	2.0742	-0.85%
2016-05-16	4.720	4.690	4.720	4.630	4.790	119,000	562,470	4.7266	2.105	2.092	2.105	2.065	2.136	266,816	2.1081	0.64%
2016-05-13	4.690	4.690	4.730	4.580	4.800	877,000	4,091,190	4.6650	2.092	2.092	2.110	2.043	2.141	1,966,367	2.0806	-2.29%
2016-05-12	4.800	4.790	4.840	4.740	5.010	458,000	2,207,230	4.8193	2.141	2.136	2.159	2.114	2.234	1,026,905	2.1494	-0.83%
2016-05-11	4.840	4.790	4.850	4.710	4.950	492,000	2,372,853	4.8229	2.159	2.136	2.163	2.101	2.208	1,103,138	2.1510	-1.02%
2016-05-10	4.890	4.850	4.890	4.700	4.890	406,000	1,951,182	4.8059	2.181	2.163	2.181	2.096	2.181	910,313	2.1434	2.52%
2016-05-09	4.770	4.740	4.770	4.730	4.890	322,000	1,539,650	4.7815	2.127	2.114	2.127	2.110	2.181	721,973	2.1326	-2.45%
2016-05-06	4.890	4.890	4.910	4.860	4.920	489,990	2,392,391	4.8825	2.181	2.181	2.190	2.168	2.194	1,098,632	2.1776	-1.21%
2016-05-05	4.950	4.920	4.960	4.880	4.970	425,000	2,094,645	4.9286	2.208	2.194	2.212	2.176	2.217	952,914	2.1981	-0.20%
2016-05-04	4.960	4.930	4.970	4.910	5.020	750,000	3,725,666	4.9676	2.212	2.199	2.217	2.190	2.239	1,681,613	2.2155	-0.60%
2016-05-03	4.990	4.980	5.000	4.930	5.050	381,000	1,903,770	4.9968	2.226	2.221	2.230	2.199	2.252	854,260	2.2286	0.40%
2016-04-29	4.970	4.970	4.980	4.890	4.980	2,419,000	11,960,268	4.9443	2.217	2.217	2.221	2.181	2.221	5,423,764	2.2052	0.40%
2016-04-28	4.950	4.950	4.970	4.890	5.130	1,710,000	8,510,665	4.9770	2.208	2.208	2.217	2.181	2.288	3,834,079	2.2197	-2.56%
2016-04-27	5.080	5.050	5.080	4.940	5.090	380,000	1,910,880	5.0286	2.266	2.252	2.266	2.203	2.270	852,018	2.2428	0.59%
2016-04-26	5.050	5.050	5.070	5.050	5.170	167,200	852,342	5.0977	2.252	2.252	2.261	2.252	2.306	374,888	2.2736	-2.32%
2016-04-25	5.170	5.160	5.170	5.080	5.170	341,000	1,748,250	5.1268	2.306	2.301	2.306	2.266	2.306	764,574	2.2866	1.57%
2016-04-22	5.090	5.080	5.100	5.040	5.100	722,000	3,658,410	5.0670	2.270	2.266	2.275	2.248	2.275	1,618,833	2.2599	-0.59%
2016-04-21	5.120	5.120	5.130	5.000	5.150	1,028,000	5,230,025	5.0876	2.284	2.284	2.288	2.230	2.297	2,304,932	2.2691	1.39%
2016-04-20	5.290	5.300	5.310	5.260	5.330	1,792,000	9,483,440	5.2921	2.252	2.257	2.261	2.240	2.269	4,208,887	2.2532	-0.56%
2016-04-19	5.320	5.320	5.340	5.200	5.340	1,264,000	6,656,755	5.2664	2.265	2.265	2.274	2.214	2.274	2,968,768	2.2423	1.72%
2016-04-18	5.230	5.230	5.240	5.200	5.300	771,000	4,037,170	5.2363	2.227	2.227	2.231	2.214	2.257	1,810,855	2.2294	-1.88%
2016-04-15	5.330	5.330	5.340	5.290	5.360	827,000	4,419,215	5.3437	2.269	2.269	2.274	2.252	2.282	1,942,382	2.2752	0.19%
2016-04-14	5.320	5.290	5.330	5.250	5.380	1,665,000	8,851,885	5.3164	2.265	2.252	2.269	2.235	2.291	3,910,601	2.2636	1.92%
2016-04-13	5.220	5.210	5.220	5.000	5.230	1,149,000	5,932,510	5.1632	2.222	2.218	2.222	2.129	2.227	2,698,667	2.1983	2.15%
2016-04-12	5.110	5.080	5.110	4.920	5.110	775,000	3,914,030	5.0504	2.176	2.163	2.176	2.095	2.176	1,820,249	2.1503	3.02%
2016-04-11	4.960	4.960	4.980	4.870	5.000	643,000	3,180,950	4.9470	2.112	2.112	2.120	2.073	2.129	1,510,220	2.1063	1.43%
2016-04-08	4.890	4.890	4.930	4.830	4.940	888,000	4,330,160	4.8763	2.082	2.082	2.099	2.056	2.103	2,085,654	2.0762	-0.61%
2016-04-07	4.920	4.900	4.920	4.870	5.080	1,580,600	7,807,926	4.9398	2.095	2.086	2.095	2.073	2.163	3,712,369	2.1032	-1.60%
2016-04-06	5.000	4.980	5.000	4.770	5.000	1,392,000	6,817,350	4.8975	2.129	2.120	2.129	2.031	2.129	3,269,403	2.0852	3.73%
2016-04-05	4.820	4.820	4.850	4.730	4.850	1,150,000	5,519,920	4.7999	2.052	2.052	2.065	2.014	2.065	2,701,015	2.0436	0.42%
2016-04-01	4.800	4.790	4.810	4.740	4.810	750,000	3,583,970	4.7786	2.044	2.039	2.048	2.018	2.048	1,761,532	2.0346	1.27%
2016-03-31	4.740	4.750	4.770	4.730	4.810	2,199,000	10,467,243	4.7600	2.018	2.022	2.031	2.014	2.048	5,164,811	2.0266	0.21%
2016-03-30	4.730	4.730	4.740	4.660	4.760	1,516,017	7,181,474	4.7371	2.014	2.014	2.018	1.984	2.027	3,560,683	2.0169	0.00%
2016-03-29	4.730	4.730	4.750	4.710	4.800	1,336,048	6,339,126	4.7447	2.014	2.014	2.022	2.005	2.044	3,137,988	2.0201	-1.25%
2016-03-24	4.790	4.790	4.800	4.750	4.820	1,153,000	5,515,920	4.7840	2.039	2.039	2.044	2.022	2.052	2,708,061	2.0369	0.84%
2016-03-23	4.750	4.740	4.750	4.730	4.940	2,635,000	12,581,975	4.7749	2.022	2.018	2.022	2.014	2.103	6,188,848	2.0330	-3.06%
2016-03-22	4.900	4.890	4.900	4.850	5.040	1,042,835	5,119,464	4.9092	2.086	2.082	2.086	2.065	2.146	2,449,316	2.0902	-0.81%
2016-03-21	4.940	4.930	4.940	4.670	4.960	1,328,730	6,515,697	4.9037	2.103	2.099	2.103	1.988	2.112	3,120,800	2.0878	5.33%
2016-03-18	4.690	4.680	4.710	4.640	4.750	897,000	4,215,515	4.6996	1.997	1.993	2.005	1.976	2.022	2,106,792	2.0009	-1.68%
2016-03-17	4.770	4.770	4.790	4.670	4.790	819,000	3,870,877	4.7263	2.031	2.031	2.039	1.988	2.039	1,923,593	2.0123	2.36%
2016-03-16	4.660	4.660	4.670	4.540	4.820	2,073,000	9,650,770	4.6555	1.984	1.984	1.988	1.933	2.052	4,868,874	1.9821	-3.92%
2016-03-15	4.850	4.850	4.860	4.820	4.940	545,000	2,653,530	4.8689	2.065	2.065	2.069	2.052	2.103	1,280,046	2.0730	-1.02%
2016-03-14	4.900	4.900	4.910	4.860	4.980	1,108,600	5,458,796	4.9240	2.086	2.086	2.091	2.069	2.120	2,603,779	2.0965	0.82%
2016-03-11	4.860	4.850	4.860	4.820	5.000	2,962,000	14,508,416	4.8982	2.069	2.065	2.069	2.052	2.129	6,956,876	2.0855	-4.71%
2016-03-10	5.100	5.100	5.120	5.080	5.320	2,209,563	11,316,568	5.1216	2.171	2.171	2.180	2.163	2.265	5,189,621	2.1806	-4.85%
2016-03-09	5.360	5.360	5.370	4.830	5.530	3,580,000	18,923,375	5.2859	2.282	2.282	2.286	2.056	2.354	8,408,378	2.2505	7.41%
2016-03-08	4.990	4.950	4.990	4.850	5.040	707,000	3,483,045	4.9265	2.125	2.108	2.125	2.065	2.146	1,660,537	2.0975	-0.80%
2016-03-07	5.030	5.020	5.050	5.020	5.180	352,000	1,788,630	5.0813	2.142	2.137	2.150	2.137	2.205	826,746	2.1635	-0.98%
2016-03-04	5.080	5.070	5.080	4.980	5.200	1,019,000	5,190,500	5.0937	2.163	2.159	2.163	2.120	2.214	2,393,334	2.1687	0.99%
2016-03-03	5.030	5.030	5.040	4.880	5.070	455,897	2,274,752	4.9896	2.142	2.142	2.146	2.078	2.159	1,070,769	2.1244	0.80%
2016-03-02	4.990	4.980	5.000	4.740	5.080	918,000	4,565,850	4.9737	2.125	2.120	2.129	2.018	2.163	2,156,115	2.1176	5.27%
2016-03-01	4.740	4.740	4.770	4.670	4.750	440,000	2,081,760	4.7313	2.018	2.018	2.031	1.988	2.022	1,033,432	2.0144	0.21%
2016-02-29	4.730	4.730	4.740	4.710	4.770	902,000	4,272,140	4.7363	2.014	2.014	2.018	2.005	2.031	2,118,536	2.0166	-1.25%
2016-02-26	4.790	4.790	4.810	4.670	4.820	410,324	1,948,852	4.7495	2.039	2.039	2.048	1.988	2.052	963,732	2.0222	2.57%
2016-02-25	4.670	4.640	4.680	4.530	4.810	884,103	4,122,957	4.6634	1.988	1.976	1.993	1.929	2.048	2,076,501	1.9855	2.19%
2016-02-24	4.570	4.560	4.610	4.450	4.600	966,000	4,395,310	4.5500	1.946	1.941	1.963	1.895	1.959	2,268,853	1.9372	0.22%
2016-02-23	4.560	4.540	4.590	4.430	4.610	1,768,000	8,012,926	4.5322	1.941	1.933	1.954	1.886	1.963	4,152,518	1.9297	2.24%
2016-02-22	4.460	4.410	4.460	4.360	4.480	864,598	3,823,385	4.4222	1.899	1.878	1.899	1.856	1.907	2,030,689	1.8828	1.59%
2016-02-19	4.390	4.370	4.430	4.340	4.460	795,598	3,495,624	4.3937	1.869	1.861	1.886	1.848	1.899	1,868,628	1.8707	-0.68%
2016-02-18	4.420	4.420	4.460	4.370	4.470	659,000	2,921,175	4.4327	1.882	1.882	1.899	1.861	1.903	1,547,799	1.8873	0.91%
2016-02-17	4.380	4.310	4.390	4.310	4.390	896,517	3,897,882	4.3478	1.865	1.835	1.869	1.835	1.869	2,105,658	1.8511	-0.23%
2016-02-16	4.390	4.320	4.390	4.220	4.410	558,000	2,418,300	4.3339	1.869	1.839	1.869	1.797	1.878	1,310,580	1.8452	2.09%
2016-02-15	4.300	4.290	4.300	4.140	4.430	471,000	2,031,015	4.3121	1.831	1.827	1.831	1.763	1.886	1,106,242	1.8360	2.38%
2016-02-12	4.200	4.200	4.240	4.150	4.270	748,000	3,149,520	4.2106	1.788	1.788	1.805	1.767	1.818	1,756,834	1.7927	1.20%
2016-02-11	4.150	4.150	4.170	4.130	4.370	703,000	2,974,605	4.2313	1.767	1.767	1.775	1.758	1.861	1,651,142	1.8015	-5.47%
2016-02-05	4.390	4.370	4.400	4.320	4.470	1,775,193	7,817,602	4.4038	1.869	1.861	1.873	1.839	1.903	4,169,412	1.8750	1.62%
2016-02-04	4.320	4.310	4.340	4.310	4.490	980,500	4,295,510	4.3809	1.839	1.835	1.848	1.835	1.912	2,302,909	1.8653	-3.14%
2016-02-03	4.460	4.460	4.520	4.430	4.530	608,000	2,723,650	4.4797	1.899	1.899	1.924	1.886	1.929	1,428,015	1.9073	-2.19%
2016-02-02	4.560	4.530	4.620	4.430	4.690	1,940,000	8,827,475	4.5502	1.941	1.929	1.967	1.886	1.997	4,556,495	1.9373	1.56%
2016-02-01	4.490	4.470	4.500	4.420	4.640	552,000	2,477,000	4.4873	1.912	1.903	1.916	1.882	1.976	1,296,487	1.9105	1.13%
2016-01-29	4.440	4.430	4.450	4.340	4.520	1,027,000	4,537,440	4.4181	1.890	1.886	1.895	1.848	1.924	2,412,124	1.8811	-0.22%
2016-01-28	4.450	4.440	4.480	4.330	4.630	1,371,000	6,070,455	4.4278	1.895	1.890	1.907	1.844	1.971	3,220,080	1.8852	1.60%
2016-01-27	4.380	4.360	4.400	4.340	4.570	1,155,806	5,106,110	4.4178	1.865	1.856	1.873	1.848	1.946	2,714,652	1.8809	-0.90%
2016-01-26	4.420	4.400	4.450	4.340	4.770	1,220,000	5,526,710	4.5301	1.882	1.873	1.895	1.848	2.031	2,865,425	1.9288	-5.76%
2016-01-25	4.690	4.680	4.740	4.610	4.800	706,000	3,329,823	4.7165	1.997	1.993	2.018	1.963	2.044	1,658,189	2.0081	1.96%
2016-01-22	4.600	4.570	4.600	4.580	4.640	883,000	4,061,615	4.5998	1.959	1.946	1.959	1.950	1.976	2,073,910	1.9584	0.66%
2016-01-21	4.570	4.570	4.610	4.570	4.840	1,266,000	5,902,315	4.6622	1.946	1.946	1.963	1.946	2.061	2,973,466	1.9850	-5.58%
2016-01-20	4.840	4.820	4.870	4.800	4.950	666,000	3,251,991	4.8829	2.061	2.052	2.073	2.044	2.108	1,564,240	2.0790	-2.42%
2016-01-19	4.960	4.950	4.960	4.860	4.990	372,000	1,837,745	4.9402	2.112	2.108	2.112	2.069	2.125	873,720	2.1034	1.64%
2016-01-18	4.880	4.880	4.910	4.800	4.910	268,000	1,304,970	4.8693	2.078	2.078	2.091	2.044	2.091	629,454	2.0732	1.04%
2016-01-15	4.830	4.830	4.870	4.830	4.980	1,129,000	5,505,090	4.8761	2.056	2.056	2.073	2.056	2.120	2,651,692	2.0761	-1.63%
2016-01-14	4.910	4.910	4.940	4.850	4.950	764,000	3,752,060	4.9111	2.091	2.091	2.103	2.065	2.108	1,794,414	2.0910	-4.10%
2016-01-13	5.120	5.070	5.120	5.070	5.180	2,073,800	10,587,224	5.1052	2.180	2.159	2.180	2.159	2.205	4,870,753	2.1736	3.85%
2016-01-12	4.930	4.920	4.980	4.890	5.160	572,000	2,875,390	5.0269	2.099	2.095	2.120	2.082	2.197	1,343,462	2.1403	-2.38%
2016-01-11	5.050	5.050	5.140	5.030	5.300	871,000	4,529,480	5.2003	2.150	2.150	2.188	2.142	2.257	2,045,726	2.2141	-5.78%
2016-01-08	5.360	5.360	5.370	5.270	5.500	1,028,000	5,551,770	5.4006	2.282	2.282	2.286	2.244	2.342	2,414,473	2.2994	0.56%
2016-01-07	5.330	5.310	5.330	5.280	5.640	750,000	4,041,415	5.3886	2.269	2.261	2.269	2.248	2.401	1,761,532	2.2943	-5.50%
2016-01-06	5.640	5.640	5.730	5.350	5.910	1,114,000	6,350,245	5.7004	2.401	2.401	2.440	2.278	2.516	2,616,462	2.4270	4.64%
2016-01-05	5.390	5.390	5.490	5.360	5.640	984,000	5,423,455	5.5116	2.295	2.295	2.337	2.282	2.401	2,311,130	2.3467	-5.27%
2016-01-04	5.690	5.600	5.730	5.570	5.730	319,000	1,797,905	5.6361	2.423	2.384	2.440	2.372	2.440	749,238	2.3996	-0.52%
2015-12-31	5.720	5.740	5.760	5.690	5.820	104,000	596,120	5.7319	2.435	2.444	2.452	2.423	2.478	244,266	2.4405	-1.21%
2015-12-30	5.790	5.840	5.850	5.720	5.920	1,653,000	9,662,890	5.8457	2.465	2.486	2.491	2.435	2.521	3,882,416	2.4889	-1.19%
2015-12-29	5.860	5.860	5.880	5.660	5.880	399,000	2,299,740	5.7638	2.495	2.495	2.504	2.410	2.504	937,135	2.4540	2.27%
2015-12-28	5.730	5.740	5.800	5.660	5.890	346,000	1,984,960	5.7369	2.440	2.444	2.469	2.410	2.508	812,653	2.4426	0.53%
2015-12-24	5.700	5.640	5.700	5.600	5.860	333,000	1,891,310	5.6796	2.427	2.401	2.427	2.384	2.495	782,120	2.4182	-1.04%
2015-12-23	5.760	5.750	5.800	5.740	5.830	396,000	2,292,250	5.7885	2.452	2.448	2.469	2.444	2.482	930,089	2.4645	-0.69%
2015-12-22	5.800	5.780	5.800	5.750	5.900	466,000	2,704,710	5.8041	2.469	2.461	2.469	2.448	2.512	1,094,498	2.4712	-2.36%
2015-12-21	5.940	5.920	5.950	5.700	6.050	221,000	1,313,640	5.9441	2.529	2.521	2.533	2.427	2.576	519,065	2.5308	3.30%
2015-12-18	5.750	5.700	5.780	5.700	5.940	1,339,704	7,743,247	5.7798	2.448	2.427	2.461	2.427	2.529	3,146,575	2.4608	-2.71%
2015-12-17	5.910	5.870	5.930	5.840	5.940	355,000	2,094,010	5.8986	2.516	2.499	2.525	2.486	2.529	833,792	2.5114	0.68%
2015-12-16	5.870	5.860	5.940	5.840	6.070	690,147	4,091,416	5.9283	2.499	2.495	2.529	2.486	2.584	1,620,954	2.5241	0.34%
2015-12-15	5.850	5.840	5.890	5.800	6.010	396,000	2,313,625	5.8425	2.491	2.486	2.508	2.469	2.559	930,089	2.4875	-0.34%
2015-12-14	5.870	5.860	5.870	5.750	5.870	300,000	1,746,690	5.8223	2.499	2.495	2.499	2.448	2.499	704,613	2.4789	-0.84%
2015-12-11	5.920	5.910	5.930	5.910	6.050	657,000	3,944,345	6.0036	2.521	2.516	2.525	2.516	2.576	1,543,102	2.5561	-2.15%
2015-12-10	6.050	6.040	6.080	6.010	6.200	1,225,000	7,441,130	6.0744	2.576	2.572	2.589	2.559	2.640	2,877,169	2.5863	-2.42%
2015-12-09	6.200	6.200	6.240	6.070	6.250	1,202,000	7,451,790	6.1995	2.640	2.640	2.657	2.584	2.661	2,823,148	2.6395	0.32%
2015-12-08	6.180	6.170	6.250	6.100	6.240	926,000	5,733,585	6.1918	2.631	2.627	2.661	2.597	2.657	2,174,905	2.6362	0.16%
2015-12-07	6.170	6.170	6.210	6.090	6.220	148,000	911,115	6.1562	2.627	2.627	2.644	2.593	2.648	347,609	2.6211	0.33%
2015-12-04	6.150	6.140	6.150	6.050	6.230	451,000	2,754,395	6.1073	2.618	2.614	2.618	2.576	2.653	1,059,268	2.6003	1.15%
2015-12-03	6.080	6.080	6.100	6.040	6.140	82,000	499,295	6.0890	2.589	2.589	2.597	2.572	2.614	192,594	2.5925	-0.98%
2015-12-02	6.140	6.130	6.140	6.040	6.190	538,000	3,271,211	6.0803	2.614	2.610	2.614	2.572	2.635	1,263,605	2.5888	0.82%
2015-12-01	6.090	6.040	6.090	6.030	6.160	382,000	2,319,345	6.0716	2.593	2.572	2.593	2.567	2.623	897,207	2.5851	0.50%
2015-11-30	6.060	6.040	6.090	6.020	6.170	409,000	2,484,525	6.0746	2.580	2.572	2.593	2.563	2.627	960,622	2.5864	-1.62%
2015-11-27	6.160	6.100	6.180	6.070	6.280	1,575,000	9,628,070	6.1131	2.623	2.597	2.631	2.584	2.674	3,699,217	2.6027	-0.65%
2015-11-26	6.200	6.190	6.200	6.180	6.330	580,000	3,613,040	6.2294	2.640	2.635	2.640	2.631	2.695	1,362,251	2.6523	0.16%
2015-11-25	6.190	6.190	6.200	6.150	6.300	789,000	4,896,250	6.2056	2.635	2.635	2.640	2.618	2.682	1,853,131	2.6421	-3.58%
2015-11-24	6.420	6.340	6.420	6.200	6.420	622,600	3,933,099	6.3172	2.733	2.699	2.733	2.640	2.733	1,462,306	2.6897	0.63%
2015-11-23	6.380	6.360	6.390	6.370	6.460	145,000	929,253	6.4086	2.716	2.708	2.721	2.712	2.750	340,563	2.7286	-0.62%
2015-11-20	6.420	6.400	6.450	6.380	6.490	413,174	2,656,693	6.4300	2.733	2.725	2.746	2.716	2.763	970,425	2.7377	-1.68%
2015-11-19	6.530	6.510	6.560	6.410	6.570	447,200	2,897,092	6.4783	2.780	2.772	2.793	2.729	2.797	1,050,343	2.7582	4.31%
2015-11-18	6.260	6.250	6.300	6.250	6.490	5,188,000	32,556,685	6.2754	2.665	2.661	2.682	2.661	2.763	12,185,102	2.6718	1.79%
2015-11-17	6.150	6.140	6.150	6.130	6.370	1,209,995	7,483,409	6.1847	2.618	2.614	2.618	2.610	2.712	2,841,926	2.6332	0.33%
2015-11-16	6.130	6.130	6.140	5.930	6.200	640,000	3,940,715	6.1574	2.610	2.610	2.614	2.525	2.640	1,503,174	2.6216	-1.92%
2015-11-13	6.250	6.230	6.250	6.220	6.340	641,000	4,015,140	6.2639	2.661	2.653	2.661	2.648	2.699	1,505,522	2.6669	-1.42%
2015-11-12	6.340	6.340	6.360	6.310	6.460	833,000	5,318,450	6.3847	2.699	2.699	2.708	2.687	2.750	1,956,475	2.7184	-0.63%
2015-11-11	6.380	6.370	6.380	6.140	6.460	516,000	3,273,010	6.3430	2.716	2.712	2.716	2.614	2.750	1,211,934	2.7007	4.42%
2015-11-10	6.110	6.110	6.120	6.030	6.370	2,211,000	13,596,090	6.1493	2.601	2.601	2.606	2.567	2.712	5,192,996	2.6182	-4.38%
2015-11-09	6.390	6.380	6.400	6.380	6.780	654,000	4,257,702	6.5102	2.721	2.716	2.725	2.716	2.887	1,536,056	2.7718	-4.20%
2015-11-06	6.670	6.620	6.670	6.610	6.750	276,000	1,847,160	6.6926	2.840	2.819	2.840	2.814	2.874	648,244	2.8495	-1.62%
2015-11-05	6.780	6.740	6.790	6.700	6.790	107,000	723,570	6.7623	2.887	2.870	2.891	2.853	2.891	251,312	2.8792	1.35%
2015-11-04	6.690	6.660	6.720	6.630	6.860	639,000	4,300,665	6.7303	2.848	2.836	2.861	2.823	2.921	1,500,825	2.8655	1.21%
2015-11-03	6.610	6.560	6.630	6.430	6.630	2,729,000	17,962,030	6.5819	2.814	2.793	2.823	2.738	2.823	6,409,627	2.8024	-0.30%
2015-11-02	6.630	6.590	6.600	6.500	6.680	583,000	3,851,630	6.6066	2.823	2.806	2.810	2.767	2.844	1,369,297	2.8129	0.15%
2015-10-30	6.620	6.600	6.640	6.500	6.690	721,000	4,762,685	6.6057	2.819	2.810	2.827	2.767	2.848	1,693,419	2.8125	0.76%
2015-10-29	6.570	6.550	6.580	6.480	6.620	250,000	1,640,245	6.5610	2.797	2.789	2.802	2.759	2.819	587,177	2.7934	0.92%
2015-10-28	6.510	6.510	6.540	6.460	6.650	399,000	2,618,120	6.5617	2.772	2.772	2.785	2.750	2.831	937,135	2.7937	-1.66%
2015-10-27	6.620	6.580	6.620	6.460	6.650	296,000	1,945,410	6.5723	2.819	2.802	2.819	2.750	2.831	695,218	2.7983	2.80%
2015-10-26	6.440	6.420	6.500	6.400	6.900	1,125,000	7,414,284	6.5905	2.742	2.733	2.767	2.725	2.938	2,642,298	2.8060	-5.01%
2015-10-23	6.780	6.730	6.760	6.660	7.140	1,011,000	6,839,990	6.7656	2.887	2.865	2.878	2.836	3.040	2,374,545	2.8805	-0.29%
2015-10-22	6.800	6.790	6.800	6.790	6.900	496,400	3,394,880	6.8390	2.895	2.891	2.895	2.891	2.938	1,165,899	2.9118	-0.58%
2015-10-20	6.840	6.810	6.840	6.810	6.970	438,200	3,007,776	6.8639	2.912	2.899	2.912	2.899	2.968	1,029,204	2.9224	-0.87%
2015-10-19	6.900	6.860	6.900	6.830	7.000	363,000	2,504,935	6.9006	2.938	2.921	2.938	2.908	2.980	852,581	2.9381	1.47%
2015-10-16	6.800	6.780	6.840	6.710	7.000	5,739,000	39,454,710	6.8748	2.895	2.887	2.912	2.857	2.980	13,479,241	2.9271	-0.29%
2015-10-15	6.820	6.810	6.870	6.760	7.060	914,000	6,238,475	6.8255	2.904	2.899	2.925	2.878	3.006	2,146,720	2.9060	-1.16%
2015-10-14	6.900	6.870	6.920	6.850	7.180	334,000	2,328,320	6.9710	2.938	2.925	2.946	2.916	3.057	784,469	2.9680	-2.95%
2015-10-13	7.110	7.020	7.130	7.030	7.360	874,000	6,257,255	7.1593	3.027	2.989	3.036	2.993	3.134	2,052,772	3.0482	-1.66%
2015-10-12	7.230	7.210	7.250	7.090	7.380	1,378,000	9,943,798	7.2161	3.078	3.070	3.087	3.019	3.142	3,236,521	3.0724	2.84%
2015-10-09	7.030	7.020	7.120	6.880	7.110	999,000	7,033,730	7.0408	2.993	2.989	3.031	2.929	3.027	2,346,360	2.9977	3.23%
2015-10-08	6.810	6.760	6.840	6.750	6.950	1,510,667	10,295,795	6.8154	2.899	2.878	2.912	2.874	2.959	3,548,117	2.9018	-2.01%
2015-10-07	6.950	6.950	7.050	6.630	7.050	292,679	2,020,862	6.9047	2.959	2.959	3.002	2.823	3.002	687,418	2.9398	2.06%
2015-10-06	6.810	6.800	6.910	6.770	7.140	596,000	4,107,915	6.8925	2.899	2.895	2.942	2.882	3.040	1,399,831	2.9346	-3.54%
2015-10-05	7.060	7.010	7.060	6.800	7.100	292,000	2,051,370	7.0252	3.006	2.985	3.006	2.895	3.023	685,823	2.9911	1.73%
2015-10-02	6.940	6.940	6.990	6.670	7.120	550,000	3,798,630	6.9066	2.955	2.955	2.976	2.840	3.031	1,291,790	2.9406	4.99%
2015-09-30	6.610	6.600	6.620	6.400	6.630	1,032,800	6,730,094	6.5164	2.814	2.810	2.819	2.725	2.823	2,425,747	2.7744	0.92%
2015-09-29	6.550	6.520	6.560	6.330	6.910	366,488	2,388,887	6.5183	2.789	2.776	2.793	2.695	2.942	860,774	2.7753	-2.09%
2015-09-25	6.690	6.630	6.740	6.540	6.760	282,000	1,879,745	6.6658	2.848	2.823	2.870	2.785	2.878	662,336	2.8381	0.30%
2015-09-24	6.670	6.670	6.700	6.410	7.100	2,274,290	15,221,796	6.6930	2.840	2.840	2.853	2.729	3.023	5,341,645	2.8496	4.22%
2015-09-23	6.400	6.340	6.400	6.280	6.560	988,470	6,378,352	6.4528	2.725	2.699	2.725	2.674	2.793	2,321,628	2.7474	-4.05%
2015-09-22	6.670	6.630	6.710	6.410	6.790	946,000	6,276,924	6.6352	2.840	2.823	2.857	2.729	2.891	2,221,879	2.8251	5.71%
2015-09-21	6.310	6.280	6.310	6.190	6.400	337,000	2,123,050	6.2999	2.687	2.674	2.687	2.635	2.725	791,515	2.6823	-0.47%
2015-09-18	6.340	6.350	6.360	6.210	6.380	1,060,762	6,678,392	6.2958	2.699	2.704	2.708	2.644	2.716	2,491,421	2.6806	1.12%
2015-09-17	6.270	6.190	6.270	6.110	6.600	1,997,000	12,522,275	6.2705	2.670	2.635	2.670	2.601	2.810	4,690,372	2.6698	-4.13%
2015-09-16	6.540	6.480	6.550	6.200	6.550	1,085,000	6,924,950	6.3824	2.785	2.759	2.789	2.640	2.789	2,548,349	2.7174	8.64%
2015-09-15	6.020	6.010	6.040	5.900	6.440	1,440,000	8,798,470	6.1100	2.563	2.559	2.572	2.512	2.742	3,382,141	2.6014	-6.96%
2015-09-14	6.470	6.450	6.470	6.320	6.510	898,000	5,811,390	6.4715	2.755	2.746	2.755	2.691	2.772	2,109,141	2.7553	-0.46%
2015-09-11	6.500	6.450	6.500	6.420	6.570	557,000	3,614,310	6.4889	2.767	2.746	2.767	2.733	2.797	1,308,231	2.7627	1.40%
2015-09-10	6.410	6.370	6.430	6.300	6.730	980,000	6,331,330	6.4605	2.729	2.712	2.738	2.682	2.865	2,301,735	2.7507	-5.18%
2015-09-09	6.760	6.740	6.790	6.630	6.840	1,275,000	8,592,460	6.7392	2.878	2.870	2.891	2.823	2.912	2,994,604	2.8693	0.75%
2015-09-08	6.710	6.700	6.710	6.560	6.790	409,000	2,738,517	6.6956	2.857	2.853	2.857	2.793	2.891	960,622	2.8508	0.90%
2015-09-07	6.650	6.650	6.660	6.440	6.820	1,035,050	6,863,928	6.6315	2.831	2.831	2.836	2.742	2.904	2,431,031	2.8235	0.15%
2015-09-04	6.640	6.630	6.640	6.260	6.720	1,231,000	8,116,576	6.5935	2.827	2.823	2.827	2.665	2.861	2,891,261	2.8073	4.90%
2015-09-02	6.330	6.300	6.360	6.150	6.770	1,018,000	6,489,430	6.3747	2.695	2.682	2.708	2.618	2.882	2,390,986	2.7141	-4.24%
2015-09-01	6.610	6.600	6.610	6.590	6.800	1,074,000	7,137,855	6.6460	2.814	2.810	2.814	2.806	2.895	2,522,513	2.8297	-0.90%
2015-08-31	6.670	6.660	6.670	6.600	6.860	983,000	6,550,891	6.6642	2.840	2.836	2.840	2.810	2.921	2,308,781	2.8374	-1.77%
2015-08-28	6.790	6.780	6.800	6.750	7.300	849,000	5,833,412	6.8709	2.891	2.887	2.895	2.874	3.108	1,994,054	2.9254	-1.59%
2015-08-27	6.900	6.800	6.910	6.050	6.910	3,254,000	21,910,547	6.7334	2.938	2.895	2.942	2.576	2.942	7,642,699	2.8669	4.86%
2015-08-26	6.580	6.580	6.590	6.510	6.760	1,771,000	11,693,820	6.6029	2.802	2.802	2.806	2.772	2.878	4,159,564	2.8113	2.81%
2015-08-25	6.400	6.380	6.400	6.250	6.760	3,836,000	24,802,381	6.4657	2.725	2.716	2.725	2.661	2.878	9,009,648	2.7529	4.07%
2015-08-24	6.150	6.120	6.150	6.040	6.320	1,420,000	8,713,230	6.1361	2.618	2.606	2.618	2.572	2.691	3,335,167	2.6125	-4.50%
2015-08-21	6.440	6.420	6.500	6.420	7.180	1,684,000	11,376,795	6.7558	2.742	2.733	2.767	2.733	3.057	3,955,226	2.8764	-8.00%
2015-08-20	7.190	7.100	7.200	6.810	7.650	720,500	5,200,480	7.2179	2.980	2.943	2.985	2.823	3.171	1,738,177	2.9919	-6.01%
2015-08-19	7.650	7.610	7.650	7.560	7.800	328,000	2,518,740	7.6791	3.171	3.154	3.171	3.134	3.233	791,287	3.1831	-1.16%
2015-08-18	7.740	7.740	7.810	7.700	7.950	402,200	3,158,495	7.8530	3.208	3.208	3.237	3.192	3.295	970,291	3.2552	-2.03%
2015-08-17	7.900	7.890	7.900	7.790	7.900	243,000	1,916,165	7.8855	3.275	3.271	3.275	3.229	3.275	586,228	3.2686	0.38%
2015-08-14	7.870	7.860	7.870	7.660	7.920	424,174	3,321,492	7.8305	3.262	3.258	3.262	3.175	3.283	1,023,303	3.2459	-1.25%
2015-08-13	7.970	7.880	7.980	7.830	8.140	434,000	3,466,700	7.9878	3.304	3.266	3.308	3.246	3.374	1,047,008	3.3111	0.63%
2015-08-12	7.920	7.850	7.940	7.850	8.200	330,000	2,638,940	7.9968	3.283	3.254	3.291	3.254	3.399	796,112	3.3148	-2.22%
2015-08-11	8.100	8.100	8.110	8.090	8.730	695,870	5,832,795	8.3820	3.358	3.358	3.362	3.353	3.619	1,678,758	3.4745	-4.48%
2015-08-10	8.480	8.380	8.490	8.360	8.880	1,989,300	17,141,148	8.6167	3.515	3.474	3.519	3.465	3.681	4,799,106	3.5717	-2.64%
2015-08-07	8.710	8.670	8.710	8.650	9.050	449,000	3,921,325	8.7335	3.610	3.594	3.610	3.586	3.751	1,083,194	3.6201	-0.80%
2015-08-06	8.780	8.780	8.790	8.570	8.990	728,000	6,383,265	8.7682	3.639	3.639	3.644	3.552	3.726	1,756,271	3.6346	0.92%
2015-08-05	8.700	8.620	8.710	8.400	8.710	805,000	6,919,950	8.5962	3.606	3.573	3.610	3.482	3.610	1,942,030	3.5633	2.11%
2015-08-04	8.520	8.490	8.540	8.280	8.680	566,000	4,793,981	8.4699	3.532	3.519	3.540	3.432	3.598	1,365,452	3.5109	3.78%
2015-08-03	8.210	8.160	8.280	8.000	8.470	847,000	6,953,331	8.2094	3.403	3.382	3.432	3.316	3.511	2,043,353	3.4029	-1.79%
2015-07-31	8.360	8.350	8.410	8.210	8.600	923,000	7,662,875	8.3021	3.465	3.461	3.486	3.403	3.565	2,226,700	3.4414	1.95%
2015-07-30	8.200	8.190	8.210	8.090	8.280	615,000	5,054,100	8.2180	3.399	3.395	3.403	3.353	3.432	1,483,663	3.4065	2.24%
2015-07-29	8.020	8.100	8.110	7.780	8.100	559,000	4,457,660	7.9743	3.324	3.358	3.362	3.225	3.358	1,348,565	3.3055	2.17%
2015-07-28	7.850	7.850	7.860	7.800	8.070	426,000	3,368,350	7.9069	3.254	3.254	3.258	3.233	3.345	1,027,708	3.2775	-1.51%
2015-07-27	7.970	7.910	7.980	7.820	7.990	629,000	4,961,440	7.8878	3.304	3.279	3.308	3.242	3.312	1,517,437	3.2696	-0.25%
2015-07-24	7.990	7.970	8.000	7.880	8.150	183,000	1,470,243	8.0341	3.312	3.304	3.316	3.266	3.378	441,480	3.3303	0.88%
2015-07-23	7.920	8.020	8.070	7.900	8.200	1,312,000	10,508,740	8.0097	3.283	3.324	3.345	3.275	3.399	3,165,147	3.3201	-3.18%
2015-07-22	8.180	8.110	8.200	8.000	8.500	790,000	6,412,250	8.1168	3.391	3.362	3.399	3.316	3.523	1,905,843	3.3645	-2.73%
2015-07-21	8.410	8.340	8.430	8.000	8.490	441,025	3,688,707	8.3639	3.486	3.457	3.494	3.316	3.519	1,063,955	3.4670	0.48%
2015-07-20	8.370	8.330	8.350	8.000	8.500	479,000	3,961,231	8.2698	3.469	3.453	3.461	3.316	3.523	1,155,568	3.4280	-1.41%
2015-07-17	8.490	8.470	8.500	8.140	8.590	1,471,000	12,258,540	8.3335	3.519	3.511	3.523	3.374	3.561	3,548,728	3.4543	3.54%
2015-07-16	8.200	8.190	8.200	7.990	8.420	658,000	5,393,005	8.1961	3.399	3.395	3.399	3.312	3.490	1,587,398	3.3974	0.12%
2015-07-15	8.190	8.100	8.200	8.000	8.400	360,000	2,929,315	8.1370	3.395	3.358	3.399	3.316	3.482	868,485	3.3729	-0.36%
2015-07-14	8.220	8.170	8.220	8.000	8.420	913,000	7,541,491	8.2601	3.407	3.387	3.407	3.316	3.490	2,202,576	3.4239	-0.12%
2015-07-13	8.230	8.200	8.240	7.910	8.290	1,347,000	11,068,961	8.2175	3.411	3.399	3.416	3.279	3.436	3,249,583	3.4063	1.11%
2015-07-10	8.140	8.090	8.140	7.910	8.370	1,142,000	9,210,276	8.0650	3.374	3.353	3.374	3.279	3.469	2,755,029	3.3431	-0.85%
2015-07-09	8.210	8.200	8.210	7.250	8.850	3,150,000	24,086,394	7.6465	3.403	3.399	3.403	3.005	3.668	7,599,248	3.1696	14.99%
2015-07-08	7.140	7.060	7.140	6.460	7.300	4,315,887	29,765,979	6.8968	2.960	2.926	2.960	2.678	3.026	10,411,903	2.8588	-2.72%
2015-07-07	7.340	7.330	7.400	7.060	7.770	2,695,000	19,939,180	7.3986	3.043	3.038	3.067	2.926	3.221	6,501,579	3.0668	-5.66%
2015-07-06	7.780	7.730	7.780	6.970	8.460	1,439,825	11,021,794	7.6550	3.225	3.204	3.225	2.889	3.507	3,473,520	3.1731	-5.24%
2015-07-03	8.210	8.150	8.210	8.080	8.780	1,029,000	8,507,825	8.2681	3.403	3.378	3.403	3.349	3.639	2,482,421	3.4272	-5.52%
2015-07-02	8.690	8.670	8.690	8.540	9.200	1,240,000	11,008,447	8.8778	3.602	3.594	3.602	3.540	3.814	2,991,450	3.6800	-2.14%
2015-06-30	8.880	8.810	8.960	8.600	9.050	1,123,000	9,940,935	8.8521	3.681	3.652	3.714	3.565	3.751	2,709,192	3.6693	0.91%
2015-06-29	8.800	8.770	8.800	8.500	9.180	905,000	8,007,970	8.8486	3.648	3.635	3.648	3.523	3.805	2,183,276	3.6679	-5.78%
2015-06-26	9.340	9.340	9.350	9.300	9.700	490,000	4,623,725	9.4362	3.872	3.872	3.876	3.855	4.021	1,182,105	3.9114	-1.99%
2015-06-25	9.530	9.510	9.530	9.510	9.700	2,759,000	26,459,615	9.5903	3.950	3.942	3.950	3.942	4.021	6,655,976	3.9753	0.00%
2015-06-24	9.530	9.510	9.530	9.420	9.650	873,190	8,347,909	9.5602	3.950	3.942	3.950	3.905	4.000	2,106,536	3.9629	1.38%
2015-06-23	9.400	9.370	9.440	9.210	9.950	1,215,000	11,471,130	9.4413	3.896	3.884	3.913	3.818	4.124	2,931,139	3.9135	-2.08%
2015-06-22	9.600	9.590	9.600	9.030	9.670	1,361,000	13,004,300	9.5550	3.979	3.975	3.979	3.743	4.008	3,283,358	3.9607	4.92%
2015-06-19	9.150	9.210	9.230	9.050	9.500	1,107,547	10,279,662	9.2815	3.793	3.818	3.826	3.751	3.938	2,671,912	3.8473	-3.68%
2015-06-18	9.500	9.460	9.500	9.210	9.750	1,686,000	16,009,008	9.4953	3.938	3.921	3.938	3.818	4.042	4,067,407	3.9359	3.49%
2015-06-17	9.180	9.170	9.280	9.160	10.12	4,456,000	43,744,046	9.8169	3.805	3.801	3.847	3.797	4.195	10,749,920	4.0692	-10.35%
2015-06-16	10.24	10.16	10.24	9.800	10.34	2,320,000	23,681,029	10.207	4.245	4.211	4.245	4.062	4.286	5,596,906	4.2311	0.39%
2015-06-15	10.20	10.12	10.24	9.600	10.56	4,434,348	44,345,702	10.001	4.228	4.195	4.245	3.979	4.377	10,697,686	4.1454	4.08%
2015-06-12	9.800	9.730	9.820	9.560	9.820	3,032,818	29,577,045	9.7523	4.062	4.033	4.071	3.963	4.071	7,316,551	4.0425	0.51%
2015-06-11	9.750	9.720	9.750	9.540	9.750	1,467,951	14,202,419	9.6750	4.042	4.029	4.042	3.954	4.042	3,541,373	4.0104	2.20%
2015-06-10	9.540	9.600	9.620	8.710	9.880	2,963,014	28,316,215	9.5566	3.954	3.979	3.988	3.610	4.095	7,148,152	3.9613	4.26%
2015-06-09	9.150	9.120	9.210	8.960	10.80	4,056,000	37,588,005	9.2673	3.793	3.780	3.818	3.714	4.477	9,784,936	3.8414	-11.17%
2015-06-08	10.30	10.28	10.32	10.08	10.46	3,584,000	36,774,560	10.261	4.270	4.261	4.278	4.178	4.336	8,646,256	4.2532	0.78%
2015-06-05	10.22	10.18	10.20	9.730	10.34	4,862,347	49,483,645	10.177	4.236	4.220	4.228	4.033	4.286	11,730,216	4.2185	3.02%
2015-06-04	9.920	9.920	9.940	9.460	9.950	3,590,000	35,296,625	9.8319	4.112	4.112	4.120	3.921	4.124	8,660,730	4.0755	2.59%
2015-06-03	9.670	9.660	9.670	9.600	9.730	3,818,000	36,865,475	9.6557	4.008	4.004	4.008	3.979	4.033	9,210,771	4.0024	1.79%
2015-06-02	9.500	9.500	9.540	9.450	9.620	2,057,000	19,592,380	9.5247	3.938	3.938	3.954	3.917	3.988	4,962,430	3.9481	-0.42%
2015-06-01	9.540	9.530	9.540	9.290	9.540	1,142,000	10,768,587	9.4296	3.954	3.950	3.954	3.851	3.954	2,755,029	3.9087	2.58%
2015-05-29	9.300	9.280	9.320	9.260	9.450	1,884,174	17,544,540	9.3115	3.855	3.847	3.863	3.838	3.917	4,545,494	3.8598	-0.11%
2015-05-28	9.310	9.310	9.350	9.260	9.360	1,565,000	14,579,557	9.3160	3.859	3.859	3.876	3.838	3.880	3,775,499	3.8616	0.00%
2015-05-27	9.310	9.310	9.360	9.290	9.480	1,495,500	13,926,280	9.3121	3.859	3.859	3.880	3.851	3.930	3,607,833	3.8600	-0.21%
2015-05-26	9.330	9.300	9.360	9.200	9.580	1,409,000	13,215,547	9.3794	3.867	3.855	3.880	3.814	3.971	3,399,156	3.8879	0.32%
2015-05-22	9.300	9.260	9.300	9.050	9.300	913,933	8,412,400	9.2046	3.855	3.838	3.855	3.751	3.855	2,204,827	3.8154	2.99%
2015-05-21	9.030	9.020	9.050	8.740	9.050	985,000	8,798,570	8.9326	3.743	3.739	3.751	3.623	3.751	2,376,273	3.7027	1.35%
2015-05-20	8.910	8.880	8.930	8.710	9.200	1,478,000	13,292,770	8.9938	3.693	3.681	3.702	3.610	3.814	3,565,615	3.7280	-3.05%
2015-05-19	9.190	9.140	9.200	8.950	9.230	1,151,000	10,495,780	9.1188	3.809	3.789	3.814	3.710	3.826	2,776,741	3.7799	2.91%
2015-05-18	8.930	8.850	8.930	8.770	8.930	772,000	6,847,975	8.8704	3.702	3.668	3.702	3.635	3.702	1,862,419	3.6769	0.90%
2015-05-15	8.850	8.800	8.850	8.650	8.850	1,148,000	10,054,261	8.7581	3.668	3.648	3.668	3.586	3.668	2,769,504	3.6303	1.84%
2015-05-14	8.690	8.670	8.700	8.430	8.840	1,532,000	13,279,113	8.6678	3.602	3.594	3.606	3.494	3.664	3,695,888	3.5929	2.48%
2015-05-13	8.480	8.480	8.540	8.290	8.580	698,000	5,920,979	8.4828	3.515	3.515	3.540	3.436	3.557	1,683,897	3.5162	-0.82%
2015-05-12	8.550	8.530	8.560	8.360	8.700	1,435,000	12,248,455	8.5355	3.544	3.536	3.548	3.465	3.606	3,461,880	3.5381	0.35%
2015-05-11	8.520	8.500	8.530	8.160	8.530	1,036,000	8,670,755	8.3695	3.532	3.523	3.536	3.382	3.536	2,499,308	3.4693	2.65%
2015-05-08	8.300	8.300	8.330	7.960	8.700	4,399,239	36,816,011	8.3687	3.440	3.440	3.453	3.300	3.606	10,612,987	3.4690	3.75%
2015-05-07	8.000	7.970	8.010	7.800	8.040	1,383,000	11,017,155	7.9661	3.316	3.304	3.320	3.233	3.333	3,336,432	3.3021	-0.25%
2015-05-06	8.020	8.020	8.090	7.850	8.150	1,578,000	12,725,450	8.0643	3.324	3.324	3.353	3.254	3.378	3,806,861	3.3428	-0.37%
2015-05-05	8.050	8.050	8.070	7.960	8.220	1,495,000	12,105,330	8.0972	3.337	3.337	3.345	3.300	3.407	3,606,627	3.3564	-1.71%
2015-05-04	8.190	8.180	8.190	8.040	8.220	2,225,000	18,138,615	8.1522	3.395	3.391	3.395	3.333	3.407	5,367,723	3.3792	1.61%
2015-04-30	8.060	8.060	8.090	7.990	8.100	2,661,000	21,408,966	8.0455	3.341	3.341	3.353	3.312	3.358	6,419,555	3.3350	0.62%
2015-04-29	8.010	7.980	8.040	7.930	8.120	1,000,000	8,022,385	8.0224	3.320	3.308	3.333	3.287	3.366	2,412,460	3.3254	-0.50%
2015-04-28	8.050	8.010	8.050	7.970	8.140	832,000	6,694,730	8.0466	3.337	3.320	3.337	3.304	3.374	2,007,166	3.3354	-1.11%
2015-04-27	8.140	8.100	8.130	7.800	8.190	3,349,000	27,172,190	8.1135	3.374	3.358	3.370	3.233	3.395	8,079,327	3.3632	2.65%
2015-04-24	7.930	7.910	7.970	7.790	8.180	976,000	7,729,489	7.9196	3.287	3.279	3.304	3.229	3.391	2,354,561	3.2828	-0.13%
2015-04-23	7.940	7.920	7.940	7.820	8.240	1,907,598	15,312,653	8.0272	3.291	3.283	3.291	3.242	3.416	4,602,003	3.3274	2.58%
2015-04-22	7.740	7.740	7.790	7.680	7.950	1,282,000	9,971,856	7.7784	3.208	3.208	3.229	3.183	3.295	3,092,773	3.2242	-0.26%
2015-04-21	7.990	7.990	8.000	7.700	8.100	1,959,915	15,480,546	7.8986	3.217	3.217	3.221	3.100	3.261	4,868,356	3.1798	5.13%
2015-04-20	7.600	7.580	7.600	7.350	7.700	2,486,000	18,739,295	7.5379	3.060	3.052	3.060	2.959	3.100	6,175,132	3.0346	-3.06%
2015-04-17	7.840	7.820	7.840	7.780	8.160	2,655,000	21,088,315	7.9429	3.156	3.148	3.156	3.132	3.285	6,594,922	3.1977	-0.63%
2015-04-16	7.890	7.870	7.880	7.400	7.950	6,522,000	50,108,750	7.6830	3.176	3.168	3.172	2.979	3.201	16,200,407	3.0931	6.91%
2015-04-15	7.380	7.340	7.390	7.310	7.560	3,066,000	22,775,295	7.4283	2.971	2.955	2.975	2.943	3.044	7,615,831	2.9905	-0.14%
2015-04-14	7.390	7.370	7.390	7.350	7.560	1,672,530	12,451,426	7.4447	2.975	2.967	2.975	2.959	3.044	4,154,503	2.9971	-1.47%
2015-04-13	7.500	7.490	7.500	7.300	7.630	1,301,000	9,703,290	7.4583	3.019	3.015	3.019	2.939	3.072	3,231,636	3.0026	2.88%
2015-04-10	7.290	7.250	7.300	7.220	7.490	3,257,176	23,787,013	7.3030	2.935	2.919	2.939	2.907	3.015	8,090,705	2.9400	3.40%
2015-04-09	7.050	7.040	7.080	6.710	7.080	5,884,482	40,525,977	6.8869	2.838	2.834	2.850	2.701	2.850	14,616,836	2.7726	4.29%
2015-04-08	6.760	6.720	6.750	6.340	6.910	3,121,202	20,970,138	6.7186	2.721	2.705	2.717	2.552	2.782	7,752,950	2.7048	6.79%
2015-04-02	6.330	6.310	6.340	6.100	6.390	4,670,083	29,145,204	6.2408	2.548	2.540	2.552	2.456	2.573	11,600,313	2.5124	4.46%
2015-04-01	6.060	6.010	6.030	5.960	6.060	4,266,583	25,672,072	6.0170	2.440	2.420	2.428	2.399	2.440	10,598,034	2.4223	1.34%
2015-03-31	5.980	5.940	5.980	5.890	6.090	3,540,557	21,097,964	5.9589	2.407	2.391	2.407	2.371	2.452	8,794,613	2.3990	0.00%
2015-03-30	5.980	5.970	5.980	5.900	6.000	2,039,470	12,181,107	5.9727	2.407	2.403	2.407	2.375	2.415	5,065,968	2.4045	1.01%
2015-03-27	5.920	5.890	5.920	5.850	5.940	2,317,000	13,668,975	5.8994	2.383	2.371	2.383	2.355	2.391	5,755,342	2.3750	1.20%
2015-03-26	5.850	5.830	5.850	5.820	5.910	1,757,000	10,321,664	5.8746	2.355	2.347	2.355	2.343	2.379	4,364,323	2.3650	-0.34%
2015-03-25	5.870	5.850	5.880	5.800	5.940	2,161,370	12,648,644	5.8521	2.363	2.355	2.367	2.335	2.391	5,368,763	2.3560	0.51%
2015-03-24	5.840	5.820	5.850	5.820	5.940	1,742,000	10,201,530	5.8562	2.351	2.343	2.355	2.343	2.391	4,327,064	2.3576	-1.02%
2015-03-23	5.900	5.870	5.920	5.800	6.000	3,617,353	21,500,992	5.9438	2.375	2.363	2.383	2.335	2.415	8,985,371	2.3929	-1.34%
2015-03-20	5.980	5.950	5.980	5.870	5.980	943,000	5,582,900	5.9204	2.407	2.395	2.407	2.363	2.407	2,342,377	2.3834	0.34%
2015-03-19	5.960	5.960	5.990	5.770	5.990	7,758,000	45,673,195	5.8872	2.399	2.399	2.411	2.323	2.411	19,270,585	2.3701	1.71%
2015-03-18	5.860	5.830	5.860	5.620	5.940	2,654,000	15,444,545	5.8193	2.359	2.347	2.359	2.263	2.391	6,592,438	2.3428	3.72%
2015-03-17	5.650	5.640	5.650	5.590	5.680	1,422,000	8,012,805	5.6349	2.275	2.271	2.275	2.250	2.287	3,532,195	2.2685	0.36%
2015-03-16	5.630	5.620	5.640	5.520	5.700	603,000	3,404,100	5.6453	2.267	2.263	2.271	2.222	2.295	1,497,830	2.2727	0.18%
2015-03-13	5.620	5.600	5.620	5.520	5.690	536,000	3,018,760	5.6320	2.263	2.254	2.263	2.222	2.291	1,331,404	2.2674	0.00%
2015-03-12	5.620	5.600	5.640	5.430	5.790	2,475,000	13,990,345	5.6527	2.263	2.254	2.271	2.186	2.331	6,147,808	2.2757	2.18%
2015-03-11	5.500	5.490	5.520	5.440	5.540	2,358,000	12,958,360	5.4955	2.214	2.210	2.222	2.190	2.230	5,857,185	2.2124	0.55%
2015-03-10	5.470	5.460	5.470	5.400	5.540	1,501,000	8,187,760	5.4549	2.202	2.198	2.202	2.174	2.230	3,728,428	2.1960	0.92%
2015-03-09	5.420	5.410	5.450	5.240	5.500	1,712,000	9,308,290	5.4371	2.182	2.178	2.194	2.110	2.214	4,252,545	2.1889	3.44%
2015-03-06	5.240	5.240	5.280	5.190	5.340	596,000	3,123,008	5.2399	2.110	2.110	2.126	2.089	2.150	1,480,442	2.1095	1.16%
2015-03-05	5.180	5.150	5.300	5.010	5.310	637,000	3,312,820	5.2007	2.085	2.073	2.134	2.017	2.138	1,582,284	2.0937	-3.00%
2015-03-04	5.340	5.340	5.400	5.330	5.400	121,000	648,520	5.3597	2.150	2.150	2.174	2.146	2.174	300,560	2.1577	-0.56%
2015-03-03	5.370	5.370	5.430	5.340	5.430	512,000	2,765,610	5.4016	2.162	2.162	2.186	2.150	2.186	1,271,789	2.1746	-0.92%
2015-03-02	5.420	5.360	5.420	5.220	5.420	397,000	2,111,710	5.3192	2.182	2.158	2.182	2.101	2.182	986,133	2.1414	1.69%
2015-02-27	5.330	5.300	5.370	5.210	5.400	609,000	3,232,640	5.3081	2.146	2.134	2.162	2.097	2.174	1,512,733	2.1370	0.76%
2015-02-26	5.290	5.250	5.300	5.220	5.410	1,172,000	6,227,770	5.3138	2.130	2.114	2.134	2.101	2.178	2,911,205	2.1392	-0.56%
2015-02-25	5.320	5.320	5.350	5.310	5.440	101,000	541,880	5.3651	2.142	2.142	2.154	2.138	2.190	250,880	2.1599	-2.03%
2015-02-24	5.430	5.400	5.450	5.160	5.590	1,041,000	5,648,500	5.4260	2.186	2.174	2.194	2.077	2.250	2,585,805	2.1844	3.63%
2015-02-23	5.240	5.240	5.260	5.120	5.350	171,000	893,410	5.2246	2.110	2.110	2.118	2.061	2.154	424,758	2.1033	0.19%
2015-02-18	5.230	5.220	5.240	5.200	5.350	216,000	1,139,850	5.2771	2.106	2.101	2.110	2.093	2.154	536,536	2.1245	-0.57%
2015-02-17	5.260	5.250	5.320	5.230	5.350	89,000	471,110	5.2934	2.118	2.114	2.142	2.106	2.154	221,073	2.1310	-1.87%
2015-02-16	5.360	5.350	5.360	5.270	5.420	193,000	1,030,330	5.3385	2.158	2.154	2.158	2.122	2.182	479,405	2.1492	-0.37%
2015-02-13	5.380	5.380	5.400	5.250	5.440	1,165,000	6,272,075	5.3838	2.166	2.166	2.174	2.114	2.190	2,893,817	2.1674	0.19%
2015-02-12	5.370	5.310	5.370	5.210	5.450	2,055,000	10,994,180	5.3500	2.162	2.138	2.162	2.097	2.194	5,104,544	2.1538	-0.92%
2015-02-11	5.420	5.400	5.420	5.070	5.460	1,923,000	10,161,520	5.2842	2.182	2.174	2.182	2.041	2.198	4,776,661	2.1273	5.04%
2015-02-10	5.160	5.160	5.170	4.950	5.170	1,006,000	5,101,440	5.0710	2.077	2.077	2.081	1.993	2.081	2,498,867	2.0415	2.99%
2015-02-09	5.010	4.960	5.030	4.910	5.030	644,000	3,205,355	4.9773	2.017	1.997	2.025	1.977	2.025	1,599,672	2.0038	0.60%
2015-02-06	4.980	4.970	4.990	4.920	5.010	162,000	806,290	4.9771	2.005	2.001	2.009	1.981	2.017	402,402	2.0037	0.61%
2015-02-05	4.950	4.930	4.950	4.860	4.970	602,000	2,965,510	4.9261	1.993	1.985	1.993	1.957	2.001	1,495,346	1.9832	0.61%
2015-02-04	4.920	4.910	4.920	4.900	4.970	206,000	1,014,410	4.9243	1.981	1.977	1.981	1.973	2.001	511,696	1.9824	-0.20%
2015-02-03	4.930	4.890	4.960	4.790	4.970	659,000	3,228,500	4.8991	1.985	1.969	1.997	1.928	2.001	1,636,932	1.9723	2.07%
2015-02-02	4.830	4.820	4.840	4.780	4.890	139,000	670,105	4.8209	1.944	1.940	1.948	1.924	1.969	345,271	1.9408	-1.02%
2015-01-30	4.880	4.800	4.880	4.780	4.880	548,000	2,646,190	4.8288	1.965	1.932	1.965	1.924	1.965	1,361,212	1.9440	0.62%
2015-01-29	4.850	4.850	4.880	4.850	4.910	263,000	1,283,490	4.8802	1.953	1.953	1.965	1.953	1.977	653,282	1.9647	-1.22%
2015-01-28	4.910	4.900	4.930	4.900	4.960	203,000	1,001,900	4.9355	1.977	1.973	1.985	1.973	1.997	504,244	1.9869	-0.41%
2015-01-27	4.930	4.910	4.930	4.890	4.990	773,000	3,802,265	4.9188	1.985	1.977	1.985	1.969	2.009	1,920,103	1.9802	0.20%
2015-01-26	4.920	4.920	4.940	4.830	5.000	535,000	2,623,290	4.9033	1.981	1.981	1.989	1.944	2.013	1,328,920	1.9740	-1.80%
2015-01-23	5.010	5.010	5.020	4.880	5.030	1,012,000	5,050,150	4.9903	2.017	2.017	2.021	1.965	2.025	2,513,771	2.0090	2.87%
2015-01-22	4.870	4.850	4.870	4.760	4.880	847,000	4,088,790	4.8274	1.961	1.953	1.961	1.916	1.965	2,103,917	1.9434	2.53%
2015-01-21	4.750	4.730	4.750	4.710	4.840	1,388,000	6,589,435	4.7474	1.912	1.904	1.912	1.896	1.948	3,447,741	1.9112	1.50%
2015-01-20	4.680	4.680	4.700	4.660	4.850	1,417,000	6,686,020	4.7184	1.884	1.884	1.892	1.876	1.953	3,519,776	1.8996	-1.27%
2015-01-19	4.740	4.720	4.750	4.690	4.820	1,366,000	6,470,560	4.7369	1.908	1.900	1.912	1.888	1.940	3,393,093	1.9070	0.00%
2015-01-16	4.740	4.740	4.750	4.730	4.860	1,169,000	5,585,970	4.7784	1.908	1.908	1.912	1.904	1.957	2,903,753	1.9237	-2.27%
2015-01-15	4.850	4.830	4.850	4.830	4.870	736,000	3,564,700	4.8433	1.953	1.944	1.953	1.944	1.961	1,828,197	1.9498	0.62%
2015-01-14	4.820	4.800	4.870	4.810	4.940	1,849,000	8,993,260	4.8639	1.940	1.932	1.961	1.936	1.989	4,592,848	1.9581	-2.03%
2015-01-13	4.920	4.920	4.930	4.920	4.970	704,000	3,483,625	4.9483	1.981	1.981	1.985	1.981	2.001	1,748,710	1.9921	-0.20%
2015-01-12	4.930	4.930	4.950	4.910	5.000	718,000	3,553,710	4.9495	1.985	1.985	1.993	1.977	2.013	1,783,485	1.9926	-1.00%
2015-01-09	4.980	4.970	4.990	4.920	5.050	617,000	3,068,220	4.9728	2.005	2.001	2.009	1.981	2.033	1,532,605	2.0020	-0.40%
2015-01-08	5.000	4.980	5.030	4.980	5.040	618,000	3,091,730	5.0028	2.013	2.005	2.025	2.005	2.029	1,535,089	2.0140	-0.20%
2015-01-07	5.010	5.010	5.020	4.970	5.010	760,000	3,792,795	4.9905	2.017	2.017	2.021	2.001	2.017	1,887,812	2.0091	0.60%
2015-01-06	4.980	4.980	5.020	4.900	5.040	417,000	2,075,965	4.9783	2.005	2.005	2.021	1.973	2.029	1,035,813	2.0042	1.43%
2015-01-05	4.910	4.910	4.940	4.870	4.950	748,000	3,677,740	4.9168	1.977	1.977	1.989	1.961	1.993	1,858,004	1.9794	0.61%
2015-01-02	4.880	4.860	4.890	4.860	4.930	1,062,000	5,201,020	4.8974	1.965	1.957	1.969	1.957	1.985	2,637,969	1.9716	0.00%
2014-12-31	4.880	4.870	4.900	4.870	4.970	1,138,000	5,576,185	4.9000	1.965	1.961	1.973	1.961	2.001	2,826,750	1.9726	-0.41%
2014-12-30	4.900	4.890	4.900	4.880	4.950	1,076,000	5,273,765	4.9013	1.973	1.969	1.973	1.965	1.993	2,672,744	1.9732	-1.21%
2014-12-29	4.960	4.930	4.960	4.920	5.200	675,693	3,354,706	4.9648	1.997	1.985	1.997	1.981	2.093	1,678,396	1.9988	-0.80%
2014-12-24	5.000	5.000	5.060	4.960	5.100	47,000	235,580	5.0123	2.013	2.013	2.037	1.997	2.053	116,746	2.0179	0.20%
2014-12-23	4.990	5.010	5.020	4.910	5.030	874,000	4,349,100	4.9761	2.009	2.017	2.021	1.977	2.025	2,170,984	2.0033	0.00%
2014-12-22	4.990	4.960	5.000	4.880	5.150	1,513,000	7,569,500	5.0030	2.009	1.997	2.013	1.965	2.073	3,758,236	2.0141	-0.20%
2014-12-19	5.000	4.950	5.000	4.820	5.010	3,860,000	18,831,545	4.8786	2.013	1.993	2.013	1.940	2.017	9,588,097	1.9641	0.20%
2014-12-18	4.990	4.980	5.000	4.830	5.130	1,161,000	5,868,210	5.0544	2.009	2.005	2.013	1.944	2.065	2,883,881	2.0348	-2.16%
2014-12-17	5.100	5.090	5.130	5.090	5.220	350,693	1,798,510	5.1284	2.053	2.049	2.065	2.049	2.101	871,108	2.0646	-2.49%
2014-12-16	5.230	5.200	5.270	5.150	5.260	147,000	765,290	5.2061	2.106	2.093	2.122	2.073	2.118	365,143	2.0959	0.38%
2014-12-15	5.210	5.220	5.260	5.180	5.280	558,000	2,912,802	5.2201	2.097	2.101	2.118	2.085	2.126	1,386,051	2.1015	0.19%
2014-12-12	5.200	5.160	5.240	5.120	5.240	202,000	1,046,860	5.1825	2.093	2.077	2.110	2.061	2.110	501,761	2.0864	-0.38%
2014-12-11	5.220	5.190	5.250	5.180	5.280	388,000	2,029,130	5.2297	2.101	2.089	2.114	2.085	2.126	963,778	2.1054	-1.14%
2014-12-10	5.280	5.220	5.290	5.110	5.380	243,000	1,290,150	5.3093	2.126	2.101	2.130	2.057	2.166	603,603	2.1374	2.13%
2014-12-09	5.170	5.170	5.240	5.100	5.280	791,000	4,092,830	5.1742	2.081	2.081	2.110	2.053	2.126	1,964,815	2.0831	-1.34%
2014-12-08	5.240	5.200	5.250	5.200	5.400	313,000	1,642,605	5.2479	2.110	2.093	2.114	2.093	2.174	777,480	2.1127	-2.78%
2014-12-05	5.390	5.360	5.390	5.200	5.470	387,000	2,058,340	5.3187	2.170	2.158	2.170	2.093	2.202	961,294	2.1412	1.51%
2014-12-04	5.310	5.320	5.330	5.310	5.440	478,000	2,562,510	5.3609	2.138	2.142	2.146	2.138	2.190	1,187,334	2.1582	-2.57%
2014-12-03	5.450	5.420	5.460	5.370	5.500	528,000	2,858,450	5.4137	2.194	2.182	2.198	2.162	2.214	1,311,532	2.1795	-0.73%
2014-12-02	5.490	5.450	5.500	5.410	5.540	1,666,000	9,152,740	5.4938	2.210	2.194	2.214	2.178	2.230	4,138,282	2.2117	-0.36%
2014-12-01	5.510	5.510	5.540	5.380	5.650	1,121,000	6,178,400	5.5115	2.218	2.218	2.230	2.166	2.275	2,784,523	2.2188	-2.30%
2014-11-28	5.640	5.620	5.640	5.580	5.680	357,000	2,005,580	5.6179	2.271	2.263	2.271	2.246	2.287	886,775	2.2617	1.08%
2014-11-27	5.580	5.570	5.590	5.580	5.730	561,000	3,152,250	5.6190	2.246	2.242	2.250	2.246	2.307	1,393,503	2.2621	-2.11%
2014-11-26	5.700	5.700	5.730	5.610	5.740	533,621	3,040,087	5.6971	2.295	2.295	2.307	2.258	2.311	1,325,495	2.2935	0.53%
2014-11-25	5.670	5.700	5.750	5.600	5.750	461,000	2,606,130	5.6532	2.283	2.295	2.315	2.254	2.315	1,145,107	2.2759	-0.70%
2014-11-24	5.710	5.700	5.730	5.660	5.800	69,000	396,030	5.7396	2.299	2.295	2.307	2.279	2.335	171,393	2.3106	-0.35%
2014-11-21	5.730	5.700	5.730	5.560	5.750	1,220,000	6,904,670	5.6596	2.307	2.295	2.307	2.238	2.315	3,030,435	2.2784	0.53%
2014-11-20	5.700	5.620	5.700	5.570	5.730	450,000	2,544,020	5.6534	2.295	2.263	2.295	2.242	2.307	1,117,783	2.2760	0.00%
2014-11-19	5.700	5.690	5.710	5.700	5.840	365,000	2,084,105	5.7099	2.295	2.291	2.299	2.295	2.351	906,646	2.2987	-0.35%
2014-11-18	5.720	5.720	5.750	5.680	5.750	293,000	1,672,675	5.7088	2.303	2.303	2.315	2.287	2.315	727,801	2.2983	-0.17%
2014-11-17	5.730	5.700	5.750	5.680	5.770	454,000	2,590,950	5.7069	2.307	2.295	2.315	2.287	2.323	1,127,719	2.2975	0.70%
2014-11-14	5.690	5.670	5.690	5.520	5.730	198,000	1,117,700	5.6449	2.291	2.283	2.291	2.222	2.307	491,825	2.2726	0.35%
2014-11-13	5.670	5.620	5.690	5.610	5.760	161,000	912,775	5.6694	2.283	2.263	2.291	2.258	2.319	399,918	2.2824	0.35%
2014-11-12	5.650	5.630	5.660	5.550	5.820	1,870,000	10,662,020	5.7016	2.275	2.267	2.279	2.234	2.343	4,645,011	2.2954	-3.09%
2014-11-11	5.830	5.780	5.850	5.760	5.940	571,000	3,332,325	5.8359	2.347	2.327	2.355	2.319	2.391	1,418,343	2.3494	1.22%
2014-11-10	5.760	5.760	5.800	5.640	5.900	1,608,000	9,270,786	5.7654	2.319	2.319	2.335	2.271	2.375	3,994,213	2.3211	2.49%
2014-11-07	5.620	5.620	5.630	5.530	5.630	848,000	4,759,100	5.6121	2.263	2.263	2.267	2.226	2.267	2,106,401	2.2594	1.81%
2014-11-06	5.520	5.500	5.550	5.420	5.550	1,132,000	6,218,010	5.4929	2.222	2.214	2.234	2.182	2.234	2,811,846	2.2114	0.73%
2014-11-05	5.480	5.450	5.480	5.440	5.590	484,000	2,665,090	5.5064	2.206	2.194	2.206	2.190	2.250	1,202,238	2.2168	-0.54%
2014-11-04	5.510	5.500	5.540	5.500	5.600	817,000	4,531,517	5.5465	2.218	2.214	2.230	2.214	2.254	2,029,398	2.2329	-0.18%
2014-11-03	5.520	5.500	5.530	5.500	5.600	495,000	2,736,740	5.5288	2.222	2.214	2.226	2.214	2.254	1,229,562	2.2258	-0.54%
2014-10-31	5.550	5.530	5.590	5.500	5.610	172,000	958,035	5.5700	2.234	2.226	2.250	2.214	2.258	427,242	2.2424	-1.07%
2014-10-30	5.610	5.550	5.610	5.490	5.610	674,000	3,764,730	5.5857	2.258	2.234	2.258	2.210	2.258	1,674,191	2.2487	2.00%
2014-10-29	5.500	5.500	5.510	5.420	5.590	497,000	2,736,610	5.5063	2.214	2.214	2.218	2.182	2.250	1,234,530	2.2167	0.36%
2014-10-28	5.480	5.440	5.480	5.430	5.490	104,000	566,380	5.4460	2.206	2.190	2.206	2.186	2.210	258,332	2.1924	0.55%
2014-10-27	5.450	5.450	5.490	5.420	5.550	560,000	3,083,320	5.5059	2.194	2.194	2.210	2.182	2.234	1,391,019	2.2166	-1.45%
2014-10-24	5.530	5.510	5.550	5.480	5.550	543,000	3,000,010	5.5249	2.226	2.218	2.234	2.206	2.234	1,348,792	2.2242	0.00%
2014-10-23	5.530	5.510	5.530	5.530	5.620	209,000	1,167,230	5.5848	2.226	2.218	2.226	2.226	2.263	519,148	2.2484	-1.07%
2014-10-22	5.590	5.580	5.590	5.510	5.600	741,000	4,113,520	5.5513	2.250	2.246	2.250	2.218	2.254	1,840,617	2.2349	2.19%
2014-10-21	5.470	5.470	5.490	5.390	5.530	2,027,956	11,064,673	5.4561	2.202	2.202	2.210	2.170	2.226	5,037,368	2.1965	1.30%
2014-10-20	5.400	5.380	5.400	5.380	5.450	157,000	846,305	5.3905	2.174	2.166	2.174	2.166	2.194	389,982	2.1701	0.00%
2014-10-17	5.400	5.380	5.400	5.340	5.450	905,000	4,873,690	5.3853	2.174	2.166	2.174	2.150	2.194	2,247,987	2.1680	0.00%
2014-10-16	5.400	5.390	5.400	5.280	5.400	1,411,000	7,586,755	5.3769	2.174	2.170	2.174	2.126	2.174	3,504,872	2.1646	0.19%
2014-10-15	5.390	5.380	5.390	5.350	5.410	966,000	5,206,337	5.3896	2.170	2.166	2.170	2.154	2.178	2,399,508	2.1698	-0.37%
2014-10-14	5.410	5.400	5.480	5.280	5.480	1,797,409	9,700,608	5.3970	2.178	2.174	2.206	2.126	2.206	4,464,697	2.1727	0.19%
2014-10-13	5.400	5.400	5.410	5.350	5.470	531,000	2,863,270	5.3922	2.174	2.174	2.178	2.154	2.202	1,318,984	2.1708	0.75%
2014-10-10	5.360	5.360	5.400	5.350	5.530	754,000	4,065,745	5.3922	2.158	2.158	2.174	2.154	2.226	1,872,908	2.1708	-2.55%
2014-10-09	5.500	5.450	5.500	5.400	5.620	863,000	4,761,360	5.5172	2.214	2.194	2.214	2.174	2.263	2,143,660	2.2211	2.42%
2014-10-08	5.370	5.350	5.380	5.330	5.420	925,000	4,980,090	5.3839	2.162	2.154	2.166	2.146	2.182	2,297,666	2.1675	0.19%
2014-10-07	5.360	5.350	5.390	5.350	5.460	956,000	5,139,290	5.3758	2.158	2.154	2.170	2.154	2.198	2,374,669	2.1642	-0.56%
2014-10-06	5.390	5.390	5.400	5.320	5.440	379,000	2,029,700	5.3554	2.170	2.170	2.174	2.142	2.190	941,422	2.1560	0.75%
2014-10-03	5.350	5.350	5.360	5.330	5.430	1,036,000	5,554,560	5.3615	2.154	2.154	2.158	2.146	2.186	2,573,386	2.1585	-1.83%
2014-09-30	5.450	5.410	5.480	5.310	5.480	1,106,000	5,937,280	5.3682	2.194	2.178	2.206	2.138	2.206	2,747,263	2.1612	1.49%
2014-09-29	5.370	5.370	5.400	5.310	5.480	630,000	3,404,710	5.4043	2.162	2.162	2.174	2.138	2.206	1,564,897	2.1757	-2.19%
2014-09-26	5.490	5.440	5.500	5.340	5.500	1,133,000	6,168,570	5.4445	2.210	2.190	2.214	2.150	2.214	2,814,330	2.1918	1.29%
2014-09-25	5.420	5.400	5.420	5.350	5.420	888,452	4,788,180	5.3894	2.182	2.174	2.182	2.154	2.182	2,206,882	2.1697	1.12%
2014-09-24	5.360	5.350	5.370	5.300	5.420	965,744	5,164,568	5.3478	2.158	2.154	2.162	2.134	2.182	2,398,872	2.1529	0.00%
2014-09-23	5.360	5.330	5.360	5.340	5.500	896,000	4,839,200	5.4009	2.158	2.146	2.158	2.150	2.214	2,225,631	2.1743	0.00%
2014-09-22	5.360	5.350	5.370	5.350	5.470	649,000	3,517,570	5.4200	2.158	2.154	2.162	2.154	2.202	1,612,092	2.1820	-1.65%
2014-09-19	5.450	5.440	5.460	5.350	5.520	1,025,000	5,594,030	5.4576	2.194	2.190	2.198	2.154	2.222	2,546,062	2.1971	1.11%
2014-09-18	5.390	5.380	5.400	5.340	5.480	1,375,000	7,441,245	5.4118	2.170	2.166	2.174	2.150	2.206	3,415,449	2.1787	0.00%
2014-09-17	5.390	5.350	5.390	5.300	5.390	897,000	4,807,225	5.3592	2.170	2.154	2.170	2.134	2.170	2,228,115	2.1575	2.08%
2014-09-16	5.280	5.280	5.300	5.260	5.360	294,000	1,557,940	5.2991	2.126	2.126	2.134	2.118	2.158	730,285	2.1333	-0.19%
2014-09-15	5.290	5.280	5.290	5.280	5.400	383,000	2,043,285	5.3349	2.130	2.126	2.130	2.126	2.174	951,358	2.1478	-0.56%
2014-09-12	5.320	5.320	5.340	5.230	5.340	558,000	2,964,000	5.3118	2.142	2.142	2.150	2.106	2.150	1,386,051	2.1384	1.14%
2014-09-11	5.260	5.240	5.260	5.210	5.280	852,000	4,471,450	5.2482	2.118	2.110	2.118	2.097	2.126	2,116,336	2.1128	-0.57%
2014-09-10	5.290	5.280	5.300	5.230	5.300	923,920	4,875,313	5.2768	2.130	2.126	2.134	2.106	2.134	2,294,983	2.1243	0.00%
2014-09-08	5.290	5.270	5.290	5.180	5.410	861,000	4,551,750	5.2866	2.130	2.122	2.130	2.085	2.178	2,138,692	2.1283	-0.19%
2014-09-05	5.300	5.280	5.300	5.220	5.310	735,000	3,887,880	5.2896	2.134	2.126	2.134	2.101	2.138	1,825,713	2.1295	0.38%
2014-09-04	5.280	5.280	5.290	5.180	5.330	194,000	1,022,270	5.2694	2.126	2.126	2.130	2.085	2.146	481,889	2.1214	-0.38%
2014-09-03	5.300	5.290	5.310	5.180	5.310	1,014,000	5,320,850	5.2474	2.134	2.130	2.138	2.085	2.138	2,518,738	2.1125	0.38%
2014-09-02	5.280	5.260	5.300	5.160	5.300	662,000	3,469,830	5.2414	2.126	2.118	2.134	2.077	2.134	1,644,384	2.1101	2.52%
2014-09-01	5.150	5.130	5.160	5.130	5.230	593,000	3,056,550	5.1544	2.073	2.065	2.077	2.065	2.106	1,472,990	2.0751	-1.53%
2014-08-29	5.230	5.180	5.230	5.050	5.250	688,000	3,573,620	5.1942	2.106	2.085	2.106	2.033	2.114	1,708,967	2.0911	1.95%
2014-08-28	5.130	5.130	5.150	5.100	5.250	211,000	1,090,450	5.1680	2.065	2.065	2.073	2.053	2.114	524,116	2.0806	-1.35%
2014-08-27	5.200	5.190	5.200	5.190	5.350	798,000	4,179,530	5.2375	2.093	2.089	2.093	2.089	2.154	1,982,202	2.1085	-2.26%
2014-08-26	5.320	5.290	5.330	5.270	5.350	137,000	729,220	5.3228	2.142	2.130	2.146	2.122	2.154	340,303	2.1429	-0.56%
2014-08-25	5.350	5.310	5.350	5.230	5.360	267,000	1,415,185	5.3003	2.154	2.138	2.154	2.106	2.158	663,218	2.1338	0.56%
2014-08-22	5.320	5.310	5.330	5.200	5.330	558,000	2,932,330	5.2551	2.142	2.138	2.146	2.093	2.146	1,386,051	2.1156	0.57%
2014-08-21	5.460	5.410	5.470	5.250	5.470	1,704,000	9,168,535	5.3806	2.130	2.110	2.134	2.048	2.134	4,368,695	2.0987	1.68%
2014-08-20	5.370	5.360	5.380	5.220	5.410	1,972,000	10,565,120	5.3576	2.095	2.091	2.098	2.036	2.110	5,055,790	2.0897	-0.19%
2014-08-19	5.380	5.370	5.400	5.370	5.440	1,086,000	5,868,070	5.4034	2.098	2.095	2.106	2.095	2.122	2,784,274	2.1076	-0.37%
2014-08-18	5.400	5.400	5.420	5.400	5.490	1,241,000	6,720,350	5.4153	2.106	2.106	2.114	2.106	2.141	3,181,661	2.1122	-1.10%
2014-08-15	5.460	5.460	5.490	5.380	5.550	1,264,000	6,934,370	5.4861	2.130	2.130	2.141	2.098	2.165	3,240,628	2.1398	-1.62%
2014-08-14	5.550	5.510	5.550	5.390	5.570	2,827,000	15,409,110	5.4507	2.165	2.149	2.165	2.102	2.173	7,247,828	2.1260	0.54%
2014-08-13	5.520	5.510	5.520	5.490	5.590	2,831,000	15,649,719	5.5280	2.153	2.149	2.153	2.141	2.180	7,258,084	2.1562	0.18%
2014-08-12	5.510	5.500	5.510	5.250	5.520	6,337,000	34,331,230	5.4176	2.149	2.145	2.149	2.048	2.153	16,246,724	2.1131	6.99%
2014-08-11	5.150	5.150	5.160	5.000	5.190	7,154,000	36,570,020	5.1118	2.009	2.009	2.013	1.950	2.024	18,341,339	1.9939	1.98%
2014-08-08	5.050	5.040	5.050	4.980	5.090	952,000	4,804,495	5.0467	1.970	1.966	1.970	1.942	1.985	2,440,726	1.9685	-0.20%
2014-08-07	5.060	5.050	5.080	5.040	5.140	2,027,853	10,301,534	5.0800	1.974	1.970	1.981	1.966	2.005	5,198,985	1.9815	0.20%
2014-08-06	5.050	5.040	5.050	5.010	5.070	674,000	3,397,950	5.0415	1.970	1.966	1.970	1.954	1.978	1,727,993	1.9664	0.60%
2014-08-05	5.020	5.000	5.020	4.970	5.060	1,019,000	5,103,830	5.0087	1.958	1.950	1.958	1.939	1.974	2,612,500	1.9536	0.60%
2014-08-04	4.990	4.990	5.010	4.990	5.100	1,053,000	5,294,010	5.0275	1.946	1.946	1.954	1.946	1.989	2,699,669	1.9610	-1.77%
2014-08-01	5.080	5.060	5.090	5.060	5.110	708,522	3,601,827	5.0836	1.981	1.974	1.985	1.974	1.993	1,816,500	1.9828	-0.39%
2014-07-31	5.100	5.100	5.110	5.040	5.120	697,000	3,545,720	5.0871	1.989	1.989	1.993	1.966	1.997	1,786,960	1.9842	0.00%
2014-07-30	5.100	5.070	5.100	5.050	5.200	967,000	4,946,760	5.1156	1.989	1.978	1.989	1.970	2.028	2,479,183	1.9953	0.20%
2014-07-29	5.090	5.080	5.120	5.030	5.120	663,000	3,375,712	5.0916	1.985	1.981	1.997	1.962	1.997	1,699,791	1.9860	0.00%
2014-07-28	5.090	5.090	5.110	5.060	5.200	660,000	3,385,310	5.1293	1.985	1.985	1.993	1.974	2.028	1,692,100	2.0007	-1.55%
2014-07-25	5.170	5.150	5.220	5.120	5.250	665,000	3,442,360	5.1765	2.017	2.009	2.036	1.997	2.048	1,704,919	2.0191	0.39%
2014-07-24	5.150	5.130	5.150	5.060	5.170	500,000	2,567,745	5.1355	2.009	2.001	2.009	1.974	2.017	1,281,894	2.0031	1.98%
2014-07-23	5.050	5.050	5.120	5.000	5.260	1,833,000	9,321,180	5.0852	1.970	1.970	1.997	1.950	2.052	4,699,423	1.9835	-3.26%
2014-07-22	5.220	5.200	5.230	5.100	5.270	711,000	3,667,310	5.1580	2.036	2.028	2.040	1.989	2.056	1,822,853	2.0119	1.95%
2014-07-21	5.120	5.120	5.160	5.110	5.200	398,000	2,045,530	5.1395	1.997	1.997	2.013	1.993	2.028	1,020,388	2.0047	-0.58%
2014-07-18	5.150	5.150	5.160	5.110	5.270	517,000	2,684,540	5.1925	2.009	2.009	2.013	1.993	2.056	1,325,478	2.0253	-0.39%
2014-07-17	5.170	5.160	5.210	5.150	5.270	575,000	2,973,492	5.1713	2.017	2.013	2.032	2.009	2.056	1,474,178	2.0171	-0.96%
2014-07-16	5.220	5.220	5.270	5.170	5.280	546,000	2,846,285	5.2130	2.036	2.036	2.056	2.017	2.059	1,399,828	2.0333	0.38%
2014-07-15	5.200	5.200	5.210	5.150	5.220	477,000	2,476,480	5.1918	2.028	2.028	2.032	2.009	2.036	1,222,927	2.0250	0.78%
2014-07-14	5.160	5.160	5.190	5.090	5.220	346,000	1,782,460	5.1516	2.013	2.013	2.024	1.985	2.036	887,071	2.0094	-0.19%
2014-07-11	5.170	5.160	5.190	5.130	5.200	410,000	2,119,725	5.1701	2.017	2.013	2.024	2.001	2.028	1,051,153	2.0166	-0.39%
2014-07-10	5.190	5.190	5.200	5.060	5.200	867,000	4,481,045	5.1684	2.024	2.024	2.028	1.974	2.028	2,222,804	2.0159	0.39%
2014-07-09	5.170	5.180	5.190	5.090	5.200	1,114,000	5,730,450	5.1440	2.017	2.020	2.024	1.985	2.028	2,856,060	2.0064	-2.27%
2014-07-08	5.290	5.290	5.310	5.070	5.310	1,875,000	9,681,100	5.1633	2.063	2.063	2.071	1.978	2.071	4,807,102	2.0139	3.32%
2014-07-07	5.120	5.100	5.130	5.000	5.130	743,322	3,778,230	5.0829	1.997	1.989	2.001	1.950	2.001	1,905,720	1.9826	2.40%
2014-07-04	5.000	4.980	5.000	4.960	5.030	442,000	2,204,405	4.9873	1.950	1.942	1.950	1.935	1.962	1,133,194	1.9453	0.60%
2014-07-03	4.970	4.960	4.990	4.900	4.990	2,223,000	11,018,400	4.9565	1.939	1.935	1.946	1.911	1.946	5,699,301	1.9333	0.40%
2014-07-02	4.950	4.940	4.950	4.910	5.010	1,823,500	9,043,830	4.9596	1.931	1.927	1.931	1.915	1.954	4,675,067	1.9345	0.20%
2014-06-30	4.940	4.940	4.950	4.900	5.020	904,000	4,465,500	4.9397	1.927	1.927	1.931	1.911	1.958	2,317,664	1.9267	-0.20%
2014-06-27	4.950	4.950	4.980	4.930	5.020	470,000	2,333,140	4.9641	1.931	1.931	1.942	1.923	1.958	1,204,980	1.9362	-1.00%
2014-06-26	5.000	4.970	5.020	4.900	5.020	516,000	2,558,040	4.9574	1.950	1.939	1.958	1.911	1.958	1,322,915	1.9336	0.60%
2014-06-25	4.970	4.920	4.970	4.900	5.000	687,000	3,397,763	4.9458	1.939	1.919	1.939	1.911	1.950	1,761,322	1.9291	-0.60%
2014-06-24	5.000	4.970	4.980	4.870	5.030	987,000	4,854,400	4.9183	1.950	1.939	1.942	1.900	1.962	2,530,459	1.9184	-0.60%
2014-06-23	5.030	5.020	5.030	4.890	5.080	222,000	1,112,820	5.0127	1.962	1.958	1.962	1.907	1.981	569,161	1.9552	0.60%
2014-06-20	5.000	5.000	5.020	4.880	5.060	901,000	4,499,760	4.9942	1.950	1.950	1.958	1.903	1.974	2,309,973	1.9480	-0.60%
2014-06-19	5.030	5.030	5.050	5.020	5.090	417,600	2,100,902	5.0309	1.962	1.962	1.970	1.958	1.985	1,070,638	1.9623	-0.40%
2014-06-18	5.050	5.030	5.080	5.030	5.130	308,600	1,566,200	5.0752	1.970	1.962	1.981	1.962	2.001	791,185	1.9796	0.40%
2014-06-17	5.030	5.020	5.050	5.010	5.080	711,000	3,573,090	5.0254	1.962	1.958	1.970	1.954	1.981	1,822,853	1.9602	-0.98%
2014-06-16	5.080	5.070	5.100	5.030	5.100	487,000	2,466,830	5.0654	1.981	1.978	1.989	1.962	1.989	1,248,565	1.9757	-0.59%
2014-06-13	5.110	5.060	5.100	5.050	5.150	254,000	1,296,490	5.1043	1.993	1.974	1.989	1.970	2.009	651,202	1.9909	0.39%
2014-06-12	5.090	5.080	5.100	5.020	5.260	536,000	2,738,295	5.1088	1.985	1.981	1.989	1.958	2.052	1,374,190	1.9927	-0.39%
2014-06-11	5.110	5.100	5.110	5.100	5.170	537,100	2,751,703	5.1233	1.993	1.989	1.993	1.989	2.017	1,377,010	1.9983	-1.35%
2014-06-10	5.180	5.150	5.180	5.110	5.180	141,100	725,805	5.1439	2.020	2.009	2.020	1.993	2.020	361,750	2.0064	1.17%
2014-06-09	5.120	5.110	5.130	5.090	5.200	800,000	4,091,130	5.1139	1.997	1.993	2.001	1.985	2.028	2,051,030	1.9947	-0.58%
2014-06-06	5.150	5.130	5.160	5.050	5.200	870,000	4,451,970	5.1172	2.009	2.001	2.013	1.970	2.028	2,230,495	1.9960	-0.77%
2014-06-05	5.190	5.170	5.210	5.110	5.230	355,000	1,837,190	5.1752	2.024	2.017	2.032	1.993	2.040	910,145	2.0186	0.78%
2014-06-04	5.150	5.150	5.180	5.060	5.260	1,424,000	7,344,495	5.1577	2.009	2.009	2.020	1.974	2.052	3,650,834	2.0117	-1.72%
2014-06-03	5.240	5.210	5.240	5.000	5.250	1,782,000	9,182,485	5.1529	2.044	2.032	2.044	1.950	2.048	4,568,670	2.0099	5.01%
2014-05-30	4.990	4.980	5.000	4.920	5.030	1,313,000	6,533,945	4.9763	1.946	1.942	1.950	1.919	1.962	3,366,254	1.9410	-0.20%
2014-05-29	5.000	5.020	5.050	4.980	5.240	1,807,000	9,086,833	5.0287	1.950	1.958	1.970	1.942	2.044	4,632,765	1.9614	-2.34%
2014-05-28	5.120	5.110	5.190	5.110	5.260	653,000	3,366,460	5.1554	1.997	1.993	2.024	1.993	2.052	1,674,154	2.0108	-1.92%
2014-05-27	5.220	5.220	5.230	5.170	5.350	482,000	2,517,758	5.2236	2.036	2.036	2.040	2.017	2.087	1,235,746	2.0374	-2.79%
2014-05-26	5.370	5.360	5.370	5.100	5.450	798,000	4,287,260	5.3725	2.095	2.091	2.095	1.989	2.126	2,045,903	2.0955	3.87%
2014-05-23	5.170	5.170	5.180	5.030	5.240	542,000	2,800,370	5.1667	2.017	2.017	2.020	1.962	2.044	1,389,573	2.0153	0.39%
2014-05-22	5.150	5.150	5.180	4.980	5.220	409,000	2,105,360	5.1476	2.009	2.009	2.020	1.942	2.036	1,048,589	2.0078	0.98%
2014-05-21	5.100	5.100	5.110	5.000	5.120	421,000	2,136,485	5.0748	1.989	1.989	1.993	1.950	1.997	1,079,355	1.9794	0.59%
2014-05-20	5.070	5.070	5.110	5.020	5.130	298,239	1,517,439	5.0880	1.978	1.978	1.993	1.958	2.001	764,622	1.9846	-1.36%
2014-05-19	5.140	5.120	5.160	5.000	5.220	692,000	3,549,651	5.1296	2.005	1.997	2.013	1.950	2.036	1,774,141	2.0008	-0.19%
2014-05-16	5.150	5.140	5.150	4.940	5.310	1,399,000	7,131,005	5.0972	2.009	2.005	2.009	1.927	2.071	3,586,739	1.9882	-3.01%
2014-05-15	5.310	5.300	5.350	5.260	5.380	905,000	4,812,402	5.3176	2.071	2.067	2.087	2.052	2.098	2,320,228	2.0741	-2.03%
2014-05-14	5.420	5.400	5.420	5.060	5.420	2,084,000	11,069,650	5.3117	2.114	2.106	2.114	1.974	2.114	5,342,934	2.0718	5.04%
2014-05-13	5.160	5.160	5.190	4.950	5.220	1,322,000	6,794,840	5.1398	2.013	2.013	2.024	1.931	2.036	3,389,328	2.0048	4.03%
2014-05-12	4.960	4.940	4.950	4.780	5.030	2,356,000	11,566,034	4.9092	1.935	1.927	1.931	1.864	1.962	6,040,284	1.9148	3.77%
2014-05-09	4.780	4.780	4.790	4.710	4.970	1,545,000	7,439,099	4.8150	1.864	1.864	1.868	1.837	1.939	3,961,052	1.8781	-2.05%
2014-05-08	4.880	4.880	4.890	4.820	5.000	754,000	3,683,999	4.8859	1.903	1.903	1.907	1.880	1.950	1,933,096	1.9058	-0.41%
2014-05-07	4.900	4.900	4.920	4.820	4.950	1,056,000	5,179,110	4.9045	1.911	1.911	1.919	1.880	1.931	2,707,360	1.9130	1.66%
2014-05-05	4.820	4.810	4.820	4.770	5.020	4,849,000	23,354,680	4.8164	1.880	1.876	1.880	1.861	1.958	12,431,808	1.8786	-3.21%
2014-05-02	4.980	4.960	4.980	4.820	5.060	2,207,000	10,944,036	4.9588	1.942	1.935	1.942	1.880	1.974	5,658,280	1.9342	-0.40%
2014-04-30	5.000	4.980	5.000	4.900	5.120	727,000	3,667,046	5.0441	1.950	1.942	1.950	1.911	1.997	1,863,874	1.9674	-0.60%
2014-04-29	5.240	5.230	5.240	5.190	5.330	1,162,000	6,096,003	5.2461	1.962	1.958	1.962	1.943	1.996	3,103,498	1.9642	-1.13%
2014-04-28	5.300	5.290	5.300	5.280	5.500	980,000	5,255,095	5.3623	1.984	1.981	1.984	1.977	2.059	2,617,408	2.0077	-3.64%
2014-04-25	5.500	5.500	5.510	5.460	5.620	2,232,000	12,307,890	5.5143	2.059	2.059	2.063	2.044	2.104	5,961,281	2.0646	-2.83%
2014-04-24	5.660	5.650	5.660	5.460	5.680	611,000	3,434,634	5.6213	2.119	2.115	2.119	2.044	2.127	1,631,874	2.1047	1.07%
2014-04-23	5.600	5.580	5.600	5.440	5.610	717,000	3,974,245	5.5429	2.097	2.089	2.097	2.037	2.100	1,914,981	2.0753	1.82%
2014-04-22	5.500	5.480	5.510	5.420	5.560	617,478	3,396,556	5.5007	2.059	2.052	2.063	2.029	2.082	1,649,176	2.0595	-1.08%
2014-04-17	5.560	5.530	5.560	5.370	5.720	1,498,000	8,280,705	5.5278	2.082	2.071	2.082	2.011	2.142	4,000,896	2.0697	-2.28%
2014-04-16	5.690	5.680	5.710	5.600	5.730	1,058,000	5,997,080	5.6683	2.130	2.127	2.138	2.097	2.145	2,825,733	2.1223	1.61%
2014-04-15	5.600	5.590	5.600	5.590	5.800	1,533,000	8,638,775	5.6352	2.097	2.093	2.097	2.093	2.172	4,094,374	2.1099	-3.11%
2014-04-14	5.780	5.760	5.780	5.590	5.780	829,000	4,714,310	5.6867	2.164	2.157	2.164	2.093	2.164	2,214,114	2.1292	3.21%
2014-04-11	5.600	5.570	5.600	5.560	5.690	523,000	2,933,760	5.6095	2.097	2.085	2.097	2.082	2.130	1,396,841	2.1003	-1.06%
2014-04-10	5.660	5.650	5.660	5.530	5.840	1,031,000	5,832,000	5.6566	2.119	2.115	2.119	2.071	2.187	2,753,620	2.1179	-2.08%
2014-04-09	5.780	5.770	5.790	5.660	5.810	688,000	3,957,535	5.7522	2.164	2.160	2.168	2.119	2.175	1,837,527	2.1537	-0.34%
2014-04-08	5.800	5.760	5.800	5.650	5.890	1,033,000	5,979,956	5.7889	2.172	2.157	2.172	2.115	2.205	2,758,962	2.1675	3.02%
2014-04-07	5.630	5.620	5.640	5.620	5.840	622,800	3,540,897	5.6854	2.108	2.104	2.112	2.104	2.187	1,663,390	2.1287	-0.53%
2014-04-04	5.660	5.660	5.700	5.650	5.910	801,000	4,567,389	5.7021	2.119	2.119	2.134	2.115	2.213	2,139,331	2.1350	-3.90%
2014-04-03	5.890	5.870	5.930	5.720	6.000	1,707,470	10,139,503	5.9383	2.205	2.198	2.220	2.142	2.246	4,560,353	2.2234	0.51%
2014-04-02	5.860	5.850	5.890	5.620	5.930	1,775,000	10,383,321	5.8498	2.194	2.190	2.205	2.104	2.220	4,740,714	2.1902	4.09%
2014-04-01	5.630	5.630	5.640	5.500	5.660	1,277,000	7,179,717	5.6223	2.108	2.108	2.112	2.059	2.119	3,410,643	2.1051	1.62%
2014-03-31	5.540	5.530	5.550	5.500	5.780	2,285,700	12,737,162	5.5725	2.074	2.071	2.078	2.059	2.164	6,104,704	2.0865	-3.48%
2014-03-28	5.740	5.720	5.750	5.630	5.760	1,912,119	10,911,286	5.7064	2.149	2.142	2.153	2.108	2.157	5,106,935	2.1366	-1.03%
2014-03-27	5.800	5.800	5.810	5.630	5.930	1,900,000	10,931,226	5.7533	2.172	2.172	2.175	2.108	2.220	5,074,567	2.1541	-1.53%
2014-03-26	5.890	5.880	5.900	5.710	5.990	1,457,000	8,582,441	5.8905	2.205	2.202	2.209	2.138	2.243	3,891,392	2.2055	3.51%
2014-03-25	5.690	5.680	5.690	5.680	5.890	1,155,000	6,660,170	5.7664	2.130	2.127	2.130	2.127	2.205	3,084,803	2.1590	-3.89%
2014-03-24	5.920	5.890	5.920	5.850	6.190	1,085,000	6,440,480	5.9359	2.217	2.205	2.217	2.190	2.318	2,897,845	2.2225	-2.47%
2014-03-21	6.070	6.030	6.070	5.830	6.120	2,599,000	15,761,264	6.0644	2.273	2.258	2.273	2.183	2.291	6,941,474	2.2706	1.85%
2014-03-20	5.960	5.940	5.960	5.900	6.080	1,407,000	8,448,100	6.0043	2.232	2.224	2.232	2.209	2.276	3,757,850	2.2481	-1.97%
2014-03-19	6.080	6.050	6.100	5.790	6.190	4,884,059	29,381,514	6.0158	2.276	2.265	2.284	2.168	2.318	13,044,466	2.2524	3.75%
2014-03-18	5.860	5.860	5.890	5.830	5.970	2,890,000	17,046,710	5.8985	2.194	2.194	2.205	2.183	2.235	7,718,684	2.2085	-1.01%
2014-03-17	5.920	5.910	5.940	5.730	5.970	1,593,500	9,375,480	5.8836	2.217	2.213	2.224	2.145	2.235	4,255,959	2.2029	0.85%
2014-03-14	5.870	5.840	5.870	5.770	5.970	2,697,000	15,888,750	5.8913	2.198	2.187	2.198	2.160	2.235	7,203,214	2.2058	-1.68%
2014-03-13	5.970	5.950	5.970	5.840	6.030	5,327,880	31,735,206	5.9564	2.235	2.228	2.235	2.187	2.258	14,229,834	2.2302	-1.16%
2014-03-12	6.040	6.010	6.030	5.580	6.070	13,646,010	79,929,763	5.8574	2.261	2.250	2.258	2.089	2.273	36,446,102	2.1931	5.23%
2014-03-11	5.740	5.740	5.750	5.450	5.800	3,150,633	17,881,331	5.6755	2.149	2.149	2.153	2.041	2.172	8,414,789	2.1250	4.55%
2014-03-10	5.490	5.490	5.510	5.400	5.550	3,882,000	21,336,346	5.4962	2.056	2.056	2.063	2.022	2.078	10,368,142	2.0579	-0.18%
2014-03-07	5.500	5.500	5.510	5.300	5.550	2,155,000	11,733,920	5.4450	2.059	2.059	2.063	1.984	2.078	5,755,627	2.0387	3.97%
2014-03-06	5.290	5.290	5.300	5.250	5.500	2,957,000	15,821,500	5.3505	1.981	1.981	1.984	1.966	2.059	7,897,629	2.0033	-1.67%
2014-03-05	5.380	5.370	5.390	5.050	5.440	5,592,000	29,587,390	5.2910	2.014	2.011	2.018	1.891	2.037	14,935,252	1.9810	7.17%
2014-03-04	5.020	5.020	5.040	4.980	5.040	1,309,000	6,568,500	5.0180	1.880	1.880	1.887	1.865	1.887	3,496,110	1.8788	-0.40%
2014-03-03	5.040	5.030	5.040	4.980	5.070	1,271,000	6,409,380	5.0428	1.887	1.883	1.887	1.865	1.898	3,394,618	1.8881	0.80%
2014-02-28	5.000	5.000	5.010	4.990	5.080	1,775,000	8,881,367	5.0036	1.872	1.872	1.876	1.868	1.902	4,740,714	1.8734	0.40%
2014-02-27	4.980	4.970	4.980	4.920	5.010	1,184,000	5,902,754	4.9854	1.865	1.861	1.865	1.842	1.876	3,162,257	1.8666	0.61%
2014-02-26	4.950	4.920	4.950	4.920	5.030	567,000	2,811,490	4.9585	1.853	1.842	1.853	1.842	1.883	1,514,358	1.8566	-0.20%
2014-02-25	4.960	4.920	4.960	4.890	5.050	1,066,000	5,306,990	4.9784	1.857	1.842	1.857	1.831	1.891	2,847,099	1.8640	0.81%
2014-02-24	4.920	4.900	4.920	4.860	5.000	592,000	2,914,330	4.9229	1.842	1.835	1.842	1.820	1.872	1,581,128	1.8432	-1.20%
2014-02-21	4.980	4.960	4.980	4.980	5.000	1,155,000	5,757,410	4.9848	1.865	1.857	1.865	1.865	1.872	3,084,803	1.8664	0.00%
2014-02-20	4.980	4.970	4.980	4.960	5.030	1,136,000	5,665,922	4.9876	1.865	1.861	1.865	1.857	1.883	3,034,057	1.8674	-0.40%
2014-02-19	5.000	4.990	5.000	4.990	5.050	1,803,000	9,013,360	4.9991	1.872	1.868	1.872	1.868	1.891	4,815,497	1.8717	-0.20%
2014-02-18	5.010	5.000	5.010	5.000	5.080	633,000	3,182,290	5.0273	1.876	1.872	1.876	1.872	1.902	1,690,632	1.8823	0.20%
2014-02-17	5.000	4.980	5.000	4.980	5.080	645,000	3,227,300	5.0036	1.872	1.865	1.872	1.865	1.902	1,722,682	1.8734	-0.40%
2014-02-14	5.020	5.000	5.020	5.000	5.130	765,000	3,850,770	5.0337	1.880	1.872	1.880	1.872	1.921	2,043,181	1.8847	-0.40%
2014-02-13	5.040	5.020	5.040	5.020	5.060	3,394,000	17,107,306	5.0405	1.887	1.880	1.887	1.880	1.895	9,064,779	1.8872	-0.20%
2014-02-12	5.050	5.040	5.060	4.840	5.140	8,466,000	42,573,351	5.0287	1.891	1.887	1.895	1.812	1.924	22,611,203	1.8828	8.84%
2014-02-11	4.640	4.640	4.650	4.620	4.750	946,920	4,400,666	4.6473	1.737	1.737	1.741	1.730	1.778	2,529,057	1.7400	0.43%
2014-02-10	4.620	4.610	4.620	4.520	4.720	757,000	3,500,780	4.6245	1.730	1.726	1.730	1.692	1.767	2,021,814	1.7315	-1.28%
2014-02-07	4.680	4.670	4.680	4.670	4.780	1,257,000	5,914,890	4.7056	1.752	1.749	1.752	1.749	1.790	3,357,227	1.7618	1.30%
2014-02-06	4.620	4.620	4.630	4.560	4.730	646,000	2,969,550	4.5968	1.730	1.730	1.734	1.707	1.771	1,725,353	1.7211	0.22%
2014-02-05	4.610	4.560	4.610	4.540	4.650	238,000	1,095,385	4.6025	1.726	1.707	1.726	1.700	1.741	635,656	1.7232	1.99%
2014-02-04	4.520	4.520	4.570	4.440	4.780	557,200	2,543,186	4.5642	1.692	1.692	1.711	1.662	1.790	1,488,184	1.7089	-2.80%
2014-01-30	4.650	4.640	4.680	4.640	4.710	133,000	620,160	4.6629	1.741	1.737	1.752	1.737	1.764	355,220	1.7458	-0.64%
2014-01-29	4.680	4.650	4.680	4.670	4.740	484,000	2,268,470	4.6869	1.752	1.741	1.752	1.749	1.775	1,292,679	1.7549	0.21%
2014-01-28	4.670	4.670	4.680	4.610	4.720	1,075,000	5,038,835	4.6873	1.749	1.749	1.752	1.726	1.767	2,871,137	1.7550	1.52%
2014-01-27	4.600	4.570	4.610	4.540	4.730	1,028,000	4,764,680	4.6349	1.722	1.711	1.726	1.700	1.771	2,745,608	1.7354	-2.75%
2014-01-24	4.730	4.710	4.730	4.700	4.790	791,000	3,749,067	4.7397	1.771	1.764	1.771	1.760	1.793	2,112,622	1.7746	-0.42%
2014-01-23	4.750	4.740	4.750	4.710	4.750	631,000	2,989,826	4.7382	1.778	1.775	1.778	1.764	1.778	1,685,290	1.7741	-0.21%
2014-01-22	4.760	4.720	4.760	4.700	4.760	1,063,000	5,023,280	4.7256	1.782	1.767	1.782	1.760	1.782	2,839,087	1.7693	0.42%
2014-01-21	4.740	4.740	4.760	4.710	4.790	529,000	2,515,926	4.7560	1.775	1.775	1.782	1.764	1.793	1,412,866	1.7807	0.00%
2014-01-20	4.740	4.720	4.750	4.710	4.790	1,022,000	4,850,661	4.7462	1.775	1.767	1.778	1.764	1.793	2,729,583	1.7771	0.21%
2014-01-17	4.730	4.730	4.760	4.730	4.790	1,027,000	4,897,047	4.7683	1.771	1.771	1.782	1.771	1.793	2,742,937	1.7853	-1.05%
2014-01-16	4.780	4.770	4.780	4.740	4.800	1,026,000	4,895,310	4.7713	1.790	1.786	1.790	1.775	1.797	2,740,266	1.7864	-1.04%
2014-01-15	4.830	4.810	4.840	4.730	4.850	245,000	1,174,602	4.7943	1.808	1.801	1.812	1.771	1.816	654,352	1.7951	2.11%
2014-01-14	4.730	4.730	4.760	4.700	4.780	365,000	1,733,043	4.7481	1.771	1.771	1.782	1.760	1.790	974,851	1.7778	-0.84%
2014-01-13	4.770	4.770	4.780	4.770	4.820	485,000	2,319,881	4.7833	1.786	1.786	1.790	1.786	1.805	1,295,350	1.7909	0.00%
2014-01-10	4.770	4.760	4.770	4.760	4.770	139,000	662,760	4.7681	1.786	1.782	1.786	1.782	1.786	371,245	1.7852	-0.42%
2014-01-09	4.790	4.740	4.800	4.750	4.850	454,014	2,180,233	4.8021	1.793	1.775	1.797	1.778	1.816	1,212,592	1.7980	-0.62%
2014-01-08	4.820	4.790	4.820	4.740	4.840	1,032,000	4,946,295	4.7929	1.805	1.793	1.805	1.775	1.812	2,756,291	1.7945	0.84%
2014-01-07	4.780	4.780	4.790	4.760	4.790	210,000	1,002,350	4.7731	1.790	1.790	1.793	1.782	1.793	560,873	1.7871	0.42%
2014-01-06	4.760	4.760	4.770	4.760	4.790	196,000	934,270	4.7667	1.782	1.782	1.786	1.782	1.793	523,482	1.7847	-0.21%
2014-01-03	4.770	4.770	4.780	4.770	4.800	343,000	1,641,030	4.7843	1.786	1.786	1.790	1.786	1.797	916,093	1.7913	0.00%
2014-01-02	4.770	4.770	4.780	4.760	4.800	233,000	1,111,935	4.7723	1.786	1.786	1.790	1.782	1.797	622,302	1.7868	-0.21%
2013-12-31	4.780	4.740	4.780	4.750	4.780	50,000	237,580	4.7516	1.790	1.775	1.790	1.778	1.790	133,541	1.7791	0.21%
2013-12-30	4.770	4.770	4.790	4.750	4.850	577,000	2,754,650	4.7741	1.786	1.786	1.793	1.778	1.816	1,541,066	1.7875	0.85%
2013-12-27	4.730	4.710	4.730	4.700	4.770	536,000	2,530,290	4.7207	1.771	1.764	1.771	1.760	1.786	1,431,562	1.7675	-0.84%
2013-12-24	4.770	4.770	4.780	4.750	4.790	134,400	641,714	4.7747	1.786	1.786	1.790	1.778	1.793	358,959	1.7877	0.00%
2013-12-23	4.770	4.740	4.780	4.650	4.800	865,000	4,080,455	4.7173	1.786	1.775	1.790	1.741	1.797	2,310,263	1.7662	0.00%
2013-12-20	4.770	4.750	4.780	4.690	4.800	401,000	1,902,930	4.7455	1.786	1.778	1.790	1.756	1.797	1,071,001	1.7768	0.42%
2013-12-19	4.750	4.750	4.790	4.740	4.870	1,961,000	9,364,778	4.7755	1.778	1.778	1.793	1.775	1.823	5,237,487	1.7880	-1.04%
2013-12-18	4.800	4.790	4.800	4.780	4.990	1,066,000	5,125,595	4.8083	1.797	1.793	1.797	1.790	1.868	2,847,099	1.8003	0.21%
2013-12-17	4.790	4.770	4.820	4.770	4.870	1,180,000	5,678,350	4.8122	1.793	1.786	1.805	1.786	1.823	3,151,573	1.8018	1.05%
2013-12-16	4.740	4.710	4.740	4.690	4.810	1,539,000	7,267,540	4.7222	1.775	1.764	1.775	1.756	1.801	4,110,399	1.7681	-1.25%
2013-12-13	4.800	4.780	4.800	4.720	4.890	2,288,000	10,877,650	4.7542	1.797	1.790	1.797	1.767	1.831	6,110,847	1.7801	0.63%
2013-12-12	4.770	4.710	4.790	4.650	4.870	2,656,000	12,530,980	4.7180	1.786	1.764	1.793	1.741	1.823	7,093,711	1.7665	-2.05%
2013-12-11	4.870	4.860	4.870	4.700	5.030	3,361,000	16,295,150	4.8483	1.823	1.820	1.823	1.760	1.883	8,976,642	1.8153	-3.56%
2013-12-10	5.050	5.030	5.060	5.020	5.120	385,000	1,942,062	5.0443	1.891	1.883	1.895	1.880	1.917	1,028,268	1.8887	0.20%
2013-12-09	5.040	5.020	5.050	5.000	5.170	1,604,000	8,077,140	5.0356	1.887	1.880	1.891	1.872	1.936	4,284,003	1.8854	-1.95%
2013-12-06	5.140	5.140	5.170	5.100	5.230	140,000	722,520	5.1609	1.924	1.924	1.936	1.910	1.958	373,915	1.9323	-1.15%
2013-12-05	5.200	5.170	5.200	5.090	5.210	809,000	4,174,830	5.1605	1.947	1.936	1.947	1.906	1.951	2,160,697	1.9322	1.36%
2013-12-04	5.130	5.120	5.130	5.070	5.140	742,000	3,783,400	5.0989	1.921	1.917	1.921	1.898	1.924	1,981,752	1.9091	-0.39%
2013-12-03	5.150	5.160	5.170	5.080	5.180	774,000	3,983,010	5.1460	1.928	1.932	1.936	1.902	1.939	2,067,218	1.9267	1.38%
2013-12-02	5.080	5.080	5.100	5.070	5.230	409,000	2,093,970	5.1197	1.902	1.902	1.910	1.898	1.958	1,092,367	1.9169	-2.31%
2013-11-29	5.200	5.160	5.200	5.140	5.320	272,000	1,417,910	5.2129	1.947	1.932	1.947	1.924	1.992	726,464	1.9518	0.00%
2013-11-28	5.200	5.200	5.220	5.130	5.300	1,066,000	5,529,960	5.1876	1.947	1.947	1.954	1.921	1.984	2,847,099	1.9423	0.78%
2013-11-27	5.160	5.150	5.160	5.060	5.200	1,175,000	6,046,322	5.1458	1.932	1.928	1.932	1.895	1.947	3,138,219	1.9267	-0.39%
2013-11-26	5.180	5.160	5.180	5.080	5.200	890,000	4,581,750	5.1480	1.939	1.932	1.939	1.902	1.947	2,377,034	1.9275	1.77%
2013-11-25	5.090	5.090	5.100	5.070	5.110	523,000	2,659,290	5.0847	1.906	1.906	1.910	1.898	1.913	1,396,841	1.9038	0.39%
2013-11-22	5.070	5.050	5.070	5.000	5.070	306,000	1,546,560	5.0541	1.898	1.891	1.898	1.872	1.898	817,272	1.8923	1.00%
2013-11-21	5.020	5.010	5.020	5.000	5.090	799,058	4,013,067	5.0222	1.880	1.876	1.880	1.872	1.906	2,134,144	1.8804	-1.38%
2013-11-20	5.090	5.050	5.090	5.020	5.120	118,000	599,460	5.0802	1.906	1.891	1.906	1.880	1.917	315,157	1.9021	0.00%
2013-11-19	5.090	5.030	5.090	5.020	5.140	265,000	1,342,490	5.0660	1.906	1.883	1.906	1.880	1.924	707,769	1.8968	0.20%
2013-11-18	5.080	5.050	5.080	5.000	5.090	422,000	2,129,350	5.0459	1.902	1.891	1.902	1.872	1.906	1,127,088	1.8892	2.21%
2013-11-15	4.970	4.970	5.000	4.960	5.020	689,000	3,442,210	4.9960	1.861	1.861	1.872	1.857	1.880	1,840,198	1.8706	-0.60%
2013-11-14	5.000	4.980	5.000	4.980	5.040	596,000	2,985,680	5.0095	1.872	1.865	1.872	1.865	1.887	1,591,812	1.8756	0.00%
2013-11-13	5.000	4.990	5.000	4.930	5.050	860,000	4,306,502	5.0076	1.872	1.868	1.872	1.846	1.891	2,296,909	1.8749	0.40%
2013-11-12	4.980	4.970	4.990	4.940	5.010	269,000	1,339,610	4.9800	1.865	1.861	1.868	1.850	1.876	718,452	1.8646	0.40%
2013-11-11	4.960	4.940	4.960	4.910	4.970	1,067,000	5,278,850	4.9474	1.857	1.850	1.857	1.838	1.861	2,849,770	1.8524	1.02%
2013-11-08	4.910	4.900	4.910	4.870	4.960	913,000	4,494,910	4.9232	1.838	1.835	1.838	1.823	1.857	2,438,463	1.8433	-0.41%
2013-11-07	4.930	4.920	4.930	4.850	4.970	639,000	3,133,080	4.9031	1.846	1.842	1.846	1.816	1.861	1,706,657	1.8358	-0.20%
2013-11-06	4.940	4.920	4.940	4.840	4.970	1,540,000	7,569,585	4.9153	1.850	1.842	1.850	1.812	1.861	4,113,070	1.8404	0.20%
2013-11-05	4.930	4.920	4.930	4.900	5.010	1,377,000	6,794,560	4.9343	1.846	1.842	1.846	1.835	1.876	3,677,726	1.8475	-1.60%
2013-11-04	5.010	5.000	5.010	4.980	5.030	858,000	4,295,960	5.0069	1.876	1.872	1.876	1.865	1.883	2,291,568	1.8747	-0.20%
2013-11-01	5.020	5.010	5.020	5.010	5.060	895,000	4,494,290	5.0216	1.880	1.876	1.880	1.876	1.895	2,390,388	1.8802	0.20%
2013-10-31	5.010	5.000	5.010	4.950	5.060	1,071,661	5,365,311	5.0065	1.876	1.872	1.876	1.853	1.895	2,862,219	1.8745	1.21%
2013-10-30	4.950	4.940	4.960	4.850	4.990	637,000	3,159,520	4.9600	1.853	1.850	1.857	1.816	1.868	1,701,315	1.8571	0.00%
2013-10-29	4.950	4.940	4.950	4.890	4.970	953,000	4,718,900	4.9516	1.853	1.850	1.853	1.831	1.861	2,545,296	1.8540	-0.40%
2013-10-28	4.970	4.930	4.970	4.850	4.970	336,000	1,654,170	4.9231	1.861	1.846	1.861	1.816	1.861	897,397	1.8433	0.00%
2013-10-25	4.970	4.920	4.970	4.850	4.980	501,000	2,464,170	4.9185	1.861	1.842	1.861	1.816	1.865	1,338,083	1.8416	1.22%
2013-10-24	4.910	4.900	4.910	4.830	4.910	757,000	3,681,195	4.8629	1.838	1.835	1.838	1.808	1.838	2,021,814	1.8207	-0.20%
2013-10-23	4.920	4.920	4.940	4.920	5.040	1,836,000	9,106,550	4.9600	1.842	1.842	1.850	1.842	1.887	4,903,634	1.8571	-2.57%
2013-10-22	5.050	5.020	5.030	5.020	5.100	643,000	3,256,480	5.0645	1.891	1.880	1.883	1.880	1.910	1,717,340	1.8962	-0.59%
2013-10-21	5.080	5.080	5.090	5.020	5.120	1,192,000	6,071,120	5.0932	1.902	1.902	1.906	1.880	1.917	3,183,623	1.9070	-0.59%
2013-10-18	5.110	5.040	5.110	5.000	5.130	1,590,000	8,075,780	5.0791	1.913	1.887	1.913	1.872	1.921	4,246,611	1.9017	0.99%
2013-10-17	5.060	5.020	5.080	5.010	5.100	620,000	3,145,760	5.0738	1.895	1.880	1.902	1.876	1.910	1,655,911	1.8997	0.80%
2013-10-16	5.020	5.020	5.040	5.000	5.100	597,000	3,008,285	5.0390	1.880	1.880	1.887	1.872	1.910	1,594,482	1.8867	-1.57%
2013-10-15	5.100	5.080	5.100	5.020	5.210	1,176,174	5,974,893	5.0799	1.910	1.902	1.910	1.880	1.951	3,141,355	1.9020	-1.73%
2013-10-11	5.190	5.170	5.190	5.100	5.220	1,336,352	6,938,582	5.1922	1.943	1.936	1.943	1.910	1.954	3,569,162	1.9440	1.76%
2013-10-10	5.100	5.090	5.110	5.030	5.120	1,780,000	9,064,110	5.0922	1.910	1.906	1.913	1.883	1.917	4,754,068	1.9066	0.00%
2013-10-09	5.100	5.100	5.130	4.980	5.130	4,596,000	23,422,590	5.0963	1.910	1.910	1.921	1.865	1.921	12,275,111	1.9081	2.20%
2013-10-08	4.990	4.970	4.990	4.780	5.090	3,394,000	16,806,520	4.9518	1.868	1.861	1.868	1.790	1.906	9,064,779	1.8540	4.61%
2013-10-07	4.770	4.760	4.790	4.740	4.810	1,618,000	7,738,498	4.7828	1.786	1.782	1.793	1.775	1.801	4,321,394	1.7907	-0.63%
2013-10-04	4.800	4.780	4.800	4.720	4.820	1,313,000	6,245,390	4.7566	1.797	1.790	1.797	1.767	1.805	3,506,793	1.7809	-0.41%
2013-10-03	4.820	4.800	4.820	4.730	4.820	992,000	4,744,850	4.7831	1.805	1.797	1.805	1.771	1.805	2,649,458	1.7909	1.90%
2013-10-02	4.730	4.720	4.730	4.520	4.740	2,484,000	11,592,518	4.6669	1.771	1.767	1.771	1.692	1.775	6,634,329	1.7474	3.28%
2013-09-30	4.580	4.550	4.580	4.450	4.580	864,000	3,893,085	4.5059	1.715	1.704	1.715	1.666	1.715	2,307,593	1.6871	2.23%
2013-09-27	4.480	4.450	4.480	4.400	4.500	1,584,000	7,054,580	4.4536	1.677	1.666	1.677	1.647	1.685	4,230,586	1.6675	1.36%
2013-09-26	4.420	4.420	4.440	4.400	4.460	1,217,000	5,401,910	4.4387	1.655	1.655	1.662	1.647	1.670	3,250,394	1.6619	-0.67%
2013-09-25	4.450	4.440	4.450	4.400	4.470	1,575,000	7,006,010	4.4483	1.666	1.662	1.666	1.647	1.674	4,206,549	1.6655	0.91%
2013-09-24	4.410	4.390	4.410	4.370	4.430	1,031,000	4,544,400	4.4078	1.651	1.644	1.651	1.636	1.659	2,753,620	1.6503	0.68%
2013-09-23	4.380	4.350	4.380	4.350	4.420	483,000	2,122,770	4.3950	1.640	1.629	1.640	1.629	1.655	1,290,008	1.6455	-0.45%
2013-09-19	4.400	4.380	4.400	4.370	4.450	851,000	3,744,150	4.3997	1.647	1.640	1.647	1.636	1.666	2,272,872	1.6473	0.23%
2013-09-18	4.390	4.370	4.390	4.330	4.400	1,268,000	5,542,522	4.3711	1.644	1.636	1.644	1.621	1.647	3,386,606	1.6366	1.62%
2013-09-17	4.320	4.310	4.380	4.300	4.460	1,728,000	7,560,420	4.3752	1.617	1.614	1.640	1.610	1.670	4,615,185	1.6382	-1.82%
2013-09-16	4.400	4.380	4.400	4.380	4.470	822,000	3,607,260	4.3884	1.647	1.640	1.647	1.640	1.674	2,195,418	1.6431	-0.68%
2013-09-13	4.430	4.410	4.430	4.390	4.480	1,101,000	4,872,930	4.4259	1.659	1.651	1.659	1.644	1.677	2,940,578	1.6571	0.45%
2013-09-12	4.410	4.400	4.410	4.390	4.420	832,000	3,661,360	4.4007	1.651	1.647	1.651	1.644	1.655	2,222,126	1.6477	-0.23%
2013-09-11	4.420	4.400	4.430	4.390	4.420	452,000	1,990,260	4.4032	1.655	1.647	1.659	1.644	1.655	1,207,213	1.6486	0.45%
2013-09-10	4.400	4.400	4.410	4.360	4.410	727,000	3,191,370	4.3898	1.647	1.647	1.651	1.632	1.651	1,941,690	1.6436	0.23%
2013-09-09	4.390	4.360	4.390	4.330	4.500	855,000	3,771,570	4.4112	1.644	1.632	1.644	1.621	1.685	2,283,555	1.6516	-1.35%
2013-09-06	4.450	4.410	4.450	4.410	4.470	891,000	3,956,050	4.4400	1.666	1.651	1.666	1.651	1.674	2,379,705	1.6624	0.00%
2013-09-05	4.450	4.440	4.450	4.430	4.490	993,000	4,421,209	4.4524	1.666	1.662	1.666	1.659	1.681	2,652,129	1.6670	-0.22%
2013-09-04	4.460	4.440	4.490	4.420	4.500	889,000	3,969,560	4.4652	1.670	1.662	1.681	1.655	1.685	2,374,363	1.6718	0.45%
2013-09-03	4.440	4.420	4.440	4.380	4.470	1,413,000	6,229,405	4.4086	1.662	1.655	1.662	1.640	1.674	3,773,875	1.6507	1.14%
2013-09-02	4.390	4.370	4.390	4.380	4.390	207,000	908,460	4.3887	1.644	1.636	1.644	1.640	1.644	552,861	1.6432	1.15%
2013-08-30	4.340	4.330	4.390	4.300	4.440	840,000	3,683,870	4.3856	1.625	1.621	1.644	1.610	1.662	2,243,493	1.6420	-1.14%
2013-08-29	4.390	4.380	4.390	4.370	4.400	1,148,000	5,033,050	4.3842	1.644	1.640	1.644	1.636	1.647	3,066,107	1.6415	0.46%
2013-08-28	4.370	4.350	4.370	4.280	4.390	478,000	2,068,720	4.3279	1.636	1.629	1.636	1.603	1.644	1,276,654	1.6204	-0.23%
2013-08-27	4.380	4.380	4.390	4.360	4.440	584,000	2,565,730	4.3934	1.640	1.640	1.644	1.632	1.662	1,559,762	1.6450	0.23%
2013-08-26	4.370	4.360	4.370	4.360	4.430	783,000	3,450,450	4.4067	1.636	1.632	1.636	1.632	1.659	2,091,256	1.6499	-0.46%
2013-08-23	4.390	4.380	4.390	4.380	4.510	1,041,000	4,617,255	4.4354	1.644	1.640	1.644	1.640	1.689	2,780,329	1.6607	-1.35%
2013-08-22	4.620	4.570	4.580	4.580	4.680	3,142,000	14,494,594	4.6132	1.666	1.648	1.652	1.652	1.688	8,712,314	1.6637	0.87%
2013-08-21	4.580	4.570	4.580	4.520	4.590	547,000	2,499,880	4.5702	1.652	1.648	1.652	1.630	1.655	1,516,752	1.6482	0.00%
2013-08-20	4.580	4.580	4.590	4.560	4.870	3,521,000	16,388,552	4.6545	1.652	1.652	1.655	1.645	1.756	9,763,227	1.6786	-2.35%
2013-08-19	4.690	4.680	4.690	4.670	4.840	2,264,000	10,747,740	4.7472	1.691	1.688	1.691	1.684	1.745	6,277,747	1.7120	-0.21%
2013-08-16	4.700	4.690	4.700	4.670	4.790	1,924,000	9,058,010	4.7079	1.695	1.691	1.695	1.684	1.727	5,334,975	1.6979	-0.63%
2013-08-15	4.730	4.730	4.750	4.670	4.820	2,421,000	11,480,530	4.7421	1.706	1.706	1.713	1.684	1.738	6,713,085	1.7102	-1.46%
2013-08-13	4.800	4.790	4.810	4.690	4.810	2,312,000	10,965,200	4.7427	1.731	1.727	1.735	1.691	1.735	6,410,844	1.7104	2.78%
2013-08-12	4.670	4.650	4.680	4.460	4.720	4,551,000	21,003,806	4.6152	1.684	1.677	1.688	1.608	1.702	12,619,269	1.6644	4.01%
2013-08-09	4.490	4.490	4.500	4.410	4.500	1,617,000	7,222,360	4.4665	1.619	1.619	1.623	1.590	1.623	4,483,709	1.6108	1.81%
2013-08-08	4.410	4.410	4.450	4.300	4.480	851,000	3,706,390	4.3553	1.590	1.590	1.605	1.551	1.616	2,359,701	1.5707	1.85%
2013-08-07	4.330	4.300	4.330	4.300	4.380	940,000	4,075,070	4.3352	1.562	1.551	1.562	1.551	1.580	2,606,485	1.5634	-1.14%
2013-08-06	4.380	4.380	4.390	4.340	4.420	1,355,000	5,906,630	4.3591	1.580	1.580	1.583	1.565	1.594	3,757,220	1.5721	-1.13%
2013-08-05	4.430	4.430	4.460	4.300	4.520	2,961,000	13,115,490	4.4294	1.598	1.598	1.608	1.551	1.630	8,210,427	1.5974	3.50%
2013-08-02	4.280	4.250	4.280	4.230	4.300	543,000	2,308,220	4.2509	1.544	1.533	1.544	1.526	1.551	1,505,661	1.5330	-0.47%
2013-08-01	4.300	4.260	4.300	4.220	4.360	641,000	2,731,440	4.2612	1.551	1.536	1.551	1.522	1.572	1,777,401	1.5368	1.65%
2013-07-31	4.230	4.220	4.250	4.180	4.280	348,000	1,464,340	4.2079	1.526	1.522	1.533	1.507	1.544	964,954	1.5175	0.00%
2013-07-30	4.230	4.220	4.250	4.190	4.270	1,076,000	4,560,920	4.2388	1.526	1.522	1.533	1.511	1.540	2,983,593	1.5287	0.95%
2013-07-29	4.190	4.190	4.200	4.150	4.400	1,243,000	5,298,670	4.2628	1.511	1.511	1.515	1.497	1.587	3,446,660	1.5373	-4.12%
2013-07-26	4.370	4.360	4.380	4.320	4.420	1,461,000	6,406,630	4.3851	1.576	1.572	1.580	1.558	1.594	4,051,143	1.5814	-0.46%
2013-07-25	4.390	4.370	4.400	4.200	4.540	1,320,000	5,791,410	4.3874	1.583	1.576	1.587	1.515	1.637	3,660,170	1.5823	3.78%
2013-07-24	4.230	4.200	4.230	4.100	4.230	1,163,000	4,820,550	4.1449	1.526	1.515	1.526	1.479	1.526	3,224,832	1.4948	1.93%
2013-07-23	4.150	4.110	4.180	4.020	4.180	794,000	3,270,160	4.1186	1.497	1.482	1.507	1.450	1.507	2,201,648	1.4853	2.47%
2013-07-22	4.050	4.030	4.050	4.020	4.070	758,000	3,070,720	4.0511	1.461	1.453	1.461	1.450	1.468	2,101,825	1.4610	-0.49%
2013-07-19	4.070	4.070	4.080	4.050	4.140	852,000	3,473,310	4.0767	1.468	1.468	1.471	1.461	1.493	2,362,474	1.4702	-0.73%
2013-07-18	4.100	4.100	4.110	4.080	4.160	2,007,000	8,243,290	4.1073	1.479	1.479	1.482	1.471	1.500	5,565,123	1.4812	0.00%
2013-07-17	4.100	4.100	4.120	4.000	4.160	2,827,000	11,447,000	4.0492	1.479	1.479	1.486	1.443	1.500	7,838,865	1.4603	-0.97%
2013-07-16	4.140	4.110	4.150	3.890	4.140	1,548,000	6,249,200	4.0370	1.493	1.482	1.497	1.403	1.493	4,292,382	1.4559	6.15%
2013-07-15	3.900	3.890	3.900	3.890	3.920	2,028,000	7,909,530	3.9002	1.406	1.403	1.406	1.403	1.414	5,623,353	1.4066	-1.27%
2013-07-12	3.950	3.940	3.950	3.880	4.040	693,000	2,737,050	3.9496	1.425	1.421	1.425	1.399	1.457	1,921,589	1.4244	1.02%
2013-07-11	3.910	3.900	3.910	3.860	3.970	2,430,000	9,516,570	3.9163	1.410	1.406	1.410	1.392	1.432	6,738,041	1.4124	1.30%
2013-07-10	3.860	3.860	3.910	3.850	4.000	1,272,000	4,947,430	3.8895	1.392	1.392	1.410	1.388	1.443	3,527,073	1.4027	-2.03%
2013-07-09	3.940	3.940	3.950	3.930	3.980	3,377,000	13,255,790	3.9253	1.421	1.421	1.425	1.417	1.435	9,363,936	1.4156	-0.76%
2013-07-08	3.970	3.930	3.960	3.850	4.040	1,230,000	4,839,400	3.9345	1.432	1.417	1.428	1.388	1.457	3,410,613	1.4189	-1.00%
2013-07-05	4.010	4.010	4.020	4.000	4.160	1,853,001	7,455,503	4.0235	1.446	1.446	1.450	1.443	1.500	5,138,105	1.4510	-0.99%
2013-07-04	4.050	4.040	4.050	3.900	4.080	4,941,000	19,883,590	4.0242	1.461	1.457	1.461	1.406	1.471	13,700,683	1.4513	-0.25%
2013-07-03	4.060	4.040	4.060	3.990	4.100	1,776,000	7,168,500	4.0363	1.464	1.457	1.464	1.439	1.479	4,924,593	1.4557	-0.49%
2013-07-02	4.080	4.080	4.090	4.050	4.150	1,379,460	5,632,409	4.0831	1.471	1.471	1.475	1.461	1.497	3,825,044	1.4725	-1.21%
2013-06-28	4.130	4.100	4.140	4.070	4.140	740,000	3,038,300	4.1058	1.489	1.479	1.493	1.468	1.493	2,051,914	1.4807	1.47%
2013-06-27	4.070	4.040	4.070	4.030	4.130	794,000	3,245,320	4.0873	1.468	1.457	1.468	1.453	1.489	2,201,648	1.4740	0.49%
2013-06-26	4.050	4.050	4.060	3.950	4.070	707,000	2,853,390	4.0359	1.461	1.461	1.464	1.425	1.468	1,960,409	1.4555	4.65%
2013-06-25	3.870	3.860	3.880	3.700	3.980	1,779,000	6,822,200	3.8349	1.396	1.392	1.399	1.334	1.435	4,932,911	1.3830	-2.27%
2013-06-24	3.960	3.950	3.960	3.950	4.150	1,439,000	5,718,305	3.9738	1.428	1.425	1.428	1.425	1.497	3,990,140	1.4331	-3.41%
2013-06-21	4.100	4.070	4.110	3.970	4.130	1,373,000	5,565,670	4.0537	1.479	1.468	1.482	1.432	1.489	3,807,132	1.4619	1.23%
2013-06-20	4.050	4.030	4.060	3.950	4.050	1,620,000	6,457,150	3.9859	1.461	1.453	1.464	1.425	1.461	4,492,027	1.4375	-0.25%
2013-06-19	4.060	4.060	4.070	3.950	4.130	1,814,500	7,321,810	4.0352	1.464	1.464	1.468	1.425	1.489	5,031,348	1.4552	0.00%
2013-06-18	4.060	4.060	4.080	3.980	4.100	985,000	4,007,650	4.0687	1.464	1.464	1.471	1.435	1.479	2,731,263	1.4673	1.50%
2013-06-17	4.000	4.000	4.040	3.860	4.030	1,689,000	6,674,060	3.9515	1.443	1.443	1.457	1.392	1.453	4,683,354	1.4251	3.63%
2013-06-14	3.860	3.820	3.880	3.810	3.880	1,394,000	5,348,160	3.8366	1.392	1.378	1.399	1.374	1.399	3,865,362	1.3836	0.78%
2013-06-13	3.830	3.830	3.850	3.820	3.950	2,899,000	11,113,190	3.8335	1.381	1.381	1.388	1.378	1.425	8,038,510	1.3825	-3.04%
2013-06-11	3.950	3.940	3.950	3.920	4.030	1,117,500	4,422,210	3.9572	1.425	1.421	1.425	1.414	1.453	3,098,667	1.4271	-0.25%
2013-06-10	3.960	3.950	3.990	3.950	4.100	1,448,000	5,755,620	3.9749	1.428	1.425	1.439	1.425	1.479	4,015,096	1.4335	-1.00%
2013-06-07	4.000	3.980	4.000	3.960	4.020	1,191,000	4,753,440	3.9911	1.443	1.435	1.443	1.428	1.450	3,302,472	1.4394	0.00%
2013-06-06	4.000	3.990	4.000	3.930	4.030	1,375,000	5,490,640	3.9932	1.443	1.439	1.443	1.417	1.453	3,812,677	1.4401	0.00%
2013-06-05	4.000	3.990	4.000	3.980	4.060	1,494,000	5,976,520	4.0003	1.443	1.439	1.443	1.435	1.464	4,142,647	1.4427	-1.23%
2013-06-04	4.050	4.040	4.050	3.980	4.170	3,911,000	15,811,936	4.0429	1.461	1.457	1.461	1.435	1.504	10,844,641	1.4580	-0.25%
2013-06-03	4.060	4.050	4.090	4.020	4.160	3,203,000	13,062,340	4.0782	1.464	1.461	1.475	1.450	1.500	8,881,459	1.4707	-1.93%
2013-05-31	4.140	4.140	4.150	4.130	4.350	4,101,000	17,238,990	4.2036	1.493	1.493	1.497	1.489	1.569	11,371,484	1.5160	-3.27%
2013-05-30	4.280	4.280	4.320	4.260	4.500	4,973,000	21,369,830	4.2972	1.544	1.544	1.558	1.536	1.623	13,789,414	1.5497	-3.82%
2013-05-29	4.450	4.430	4.470	4.390	4.700	2,735,000	12,241,040	4.4757	1.605	1.598	1.612	1.583	1.695	7,583,762	1.6141	-3.47%
2013-05-28	4.610	4.600	4.680	4.530	4.680	1,522,000	6,999,110	4.5986	1.663	1.659	1.688	1.634	1.688	4,220,287	1.6584	0.44%
2013-05-27	4.590	4.550	4.590	4.540	4.670	638,000	2,923,360	4.5821	1.655	1.641	1.655	1.637	1.684	1,769,082	1.6525	-1.71%
2013-05-24	4.670	4.610	4.680	4.590	4.670	942,000	4,358,970	4.6274	1.684	1.663	1.688	1.655	1.684	2,612,031	1.6688	1.08%
2013-05-23	4.620	4.620	4.640	4.560	4.750	2,287,000	10,593,978	4.6323	1.666	1.666	1.673	1.645	1.713	6,341,522	1.6706	-3.55%
2013-05-22	4.790	4.780	4.800	4.760	4.830	1,799,000	8,637,206	4.8011	1.727	1.724	1.731	1.717	1.742	4,988,368	1.7315	0.63%
2013-05-21	4.760	4.760	4.770	4.740	4.780	600,000	2,854,760	4.7579	1.717	1.717	1.720	1.709	1.724	1,663,714	1.7159	0.21%
2013-05-20	4.750	4.730	4.750	4.650	4.770	1,059,000	4,981,760	4.7042	1.713	1.706	1.713	1.677	1.720	2,936,455	1.6965	0.85%
2013-05-16	4.710	4.700	4.750	4.700	4.770	751,000	3,556,090	4.7351	1.699	1.695	1.713	1.695	1.720	2,082,415	1.7077	0.21%
2013-05-15	4.700	4.670	4.700	4.640	4.780	1,991,000	9,357,310	4.6998	1.695	1.684	1.695	1.673	1.724	5,520,757	1.6949	-1.67%
2013-05-14	4.780	4.750	4.790	4.720	4.830	1,354,400	6,443,185	4.7572	1.724	1.713	1.727	1.702	1.742	3,755,557	1.7156	0.42%
2013-05-13	4.760	4.760	4.770	4.710	4.820	2,614,000	12,458,519	4.7661	1.717	1.717	1.720	1.699	1.738	7,248,246	1.7188	1.06%
2013-05-10	4.710	4.700	4.720	4.600	4.730	906,000	4,209,300	4.6460	1.699	1.695	1.702	1.659	1.706	2,512,208	1.6755	2.17%
2013-05-09	4.610	4.600	4.610	4.460	4.610	1,696,000	7,750,570	4.5699	1.663	1.659	1.663	1.608	1.663	4,702,764	1.6481	0.66%
2013-05-08	4.580	4.570	4.580	4.570	4.650	5,218,000	24,043,338	4.6078	1.652	1.648	1.652	1.648	1.677	14,468,764	1.6617	-1.72%
2013-05-07	4.660	4.640	4.660	4.550	4.740	3,086,000	14,225,970	4.6098	1.681	1.673	1.681	1.641	1.709	8,557,034	1.6625	-0.21%
2013-05-06	4.920	4.910	4.920	4.900	4.950	3,164,000	15,512,344	4.9028	1.684	1.681	1.684	1.677	1.694	9,242,981	1.6783	1.03%
2013-05-03	4.870	4.840	4.870	4.810	4.920	3,248,000	15,757,170	4.8513	1.667	1.657	1.667	1.647	1.684	9,488,370	1.6607	1.25%
2013-05-02	4.810	4.800	4.810	4.740	4.850	2,148,000	10,305,171	4.7976	1.647	1.643	1.647	1.623	1.660	6,274,944	1.6423	0.84%
2013-04-30	4.770	4.770	4.800	4.750	4.840	1,552,000	7,429,296	4.7869	1.633	1.633	1.643	1.626	1.657	4,533,852	1.6386	-0.83%
2013-04-29	4.810	4.770	4.810	4.750	4.850	313,000	1,499,790	4.7917	1.647	1.633	1.647	1.626	1.660	914,366	1.6403	-0.62%
2013-04-26	4.840	4.830	4.840	4.730	4.880	469,000	2,269,030	4.8380	1.657	1.653	1.657	1.619	1.670	1,370,088	1.6561	1.26%
2013-04-25	4.780	4.770	4.780	4.770	4.840	1,062,300	5,098,385	4.7994	1.636	1.633	1.636	1.633	1.657	3,103,293	1.6429	0.00%
2013-04-24	4.780	4.780	4.790	4.640	4.850	1,420,000	6,763,275	4.7629	1.636	1.636	1.640	1.588	1.660	4,148,240	1.6304	2.14%
2013-04-23	4.680	4.680	4.690	4.680	4.710	345,000	1,620,870	4.6982	1.602	1.602	1.605	1.602	1.612	1,007,847	1.6082	-1.06%
2013-04-22	4.730	4.710	4.730	4.660	4.800	549,000	2,585,665	4.7098	1.619	1.612	1.619	1.595	1.643	1,603,792	1.6122	-1.05%
2013-04-19	4.780	4.780	4.810	4.570	4.830	1,840,408	8,616,004	4.6816	1.636	1.636	1.647	1.564	1.653	5,376,377	1.6026	3.91%
2013-04-18	4.600	4.570	4.640	4.560	4.650	1,671,000	7,687,861	4.6008	1.575	1.564	1.588	1.561	1.592	4,881,486	1.5749	0.66%
2013-04-17	4.570	4.570	4.580	4.500	4.620	966,020	4,415,070	4.5704	1.564	1.564	1.568	1.540	1.581	2,822,030	1.5645	0.44%
2013-04-16	4.550	4.550	4.580	4.400	4.590	2,954,200	13,287,289	4.4978	1.558	1.558	1.568	1.506	1.571	8,630,093	1.5396	0.89%
2013-04-15	4.510	4.500	4.520	4.450	4.700	2,022,000	9,208,380	4.5541	1.544	1.540	1.547	1.523	1.609	5,906,861	1.5589	-2.80%
2013-04-12	4.640	4.630	4.700	4.590	4.730	1,719,000	8,023,931	4.6678	1.588	1.585	1.609	1.571	1.619	5,021,708	1.5978	-1.69%
2013-04-11	4.720	4.700	4.730	4.640	4.760	2,409,000	11,342,660	4.7085	1.616	1.609	1.619	1.588	1.629	7,037,402	1.6118	0.43%
2013-04-10	4.700	4.700	4.710	4.580	4.710	1,333,000	6,147,010	4.6114	1.609	1.609	1.612	1.568	1.612	3,894,088	1.5785	2.84%
2013-04-09	4.570	4.560	4.570	4.500	4.640	3,444,000	15,733,305	4.5683	1.564	1.561	1.564	1.540	1.588	10,060,944	1.5638	-1.93%
2013-04-08	4.660	4.650	4.660	4.600	4.680	2,078,000	9,656,955	4.6472	1.595	1.592	1.595	1.575	1.602	6,070,453	1.5908	1.08%
2013-04-05	4.610	4.610	4.620	4.590	4.860	2,665,000	12,406,280	4.6553	1.578	1.578	1.581	1.571	1.664	7,785,254	1.5936	-5.14%
2013-04-03	4.860	4.860	4.870	4.860	4.930	1,002,000	4,895,880	4.8861	1.664	1.664	1.667	1.664	1.688	2,927,139	1.6726	-1.22%
2013-04-02	4.920	4.900	4.920	4.860	4.950	1,409,000	6,921,900	4.9126	1.684	1.677	1.684	1.664	1.694	4,116,106	1.6817	2.07%
2013-03-28	4.820	4.810	4.820	4.800	4.900	806,000	3,891,800	4.8285	1.650	1.647	1.650	1.643	1.677	2,354,565	1.6529	-1.03%
2013-03-27	4.870	4.860	4.870	4.850	4.910	781,000	3,810,700	4.8793	1.667	1.664	1.667	1.660	1.681	2,281,532	1.6702	0.00%
2013-03-26	4.870	4.870	4.880	4.860	4.890	772,050	3,764,514	4.8760	1.667	1.667	1.670	1.664	1.674	2,255,387	1.6691	-0.41%
2013-03-25	4.890	4.890	4.900	4.860	4.960	1,139,000	5,578,800	4.8980	1.674	1.674	1.677	1.664	1.698	3,327,356	1.6766	-0.20%
2013-03-22	4.900	4.890	4.900	4.800	4.920	2,325,000	11,352,290	4.8827	1.677	1.674	1.677	1.643	1.684	6,792,013	1.6714	2.08%
2013-03-21	4.800	4.790	4.800	4.740	4.900	2,516,000	12,107,800	4.8123	1.643	1.640	1.643	1.623	1.677	7,349,981	1.6473	-1.23%
2013-03-20	4.860	4.860	4.870	4.750	4.900	1,821,000	8,849,380	4.8596	1.664	1.664	1.667	1.626	1.677	5,319,680	1.6635	2.32%
2013-03-19	4.750	4.740	4.780	4.700	4.810	2,951,793	14,011,642	4.7468	1.626	1.623	1.636	1.609	1.647	8,623,061	1.6249	0.42%
2013-03-18	4.730	4.730	4.780	4.600	4.770	1,815,000	8,535,902	4.7030	1.619	1.619	1.636	1.575	1.633	5,302,152	1.6099	0.42%
2013-03-15	4.710	4.690	4.730	4.690	4.830	3,651,000	17,295,550	4.7372	1.612	1.605	1.619	1.605	1.653	10,665,652	1.6216	-0.84%
2013-03-14	4.750	4.740	4.750	4.630	4.830	4,525,000	21,305,140	4.7083	1.626	1.623	1.626	1.585	1.653	13,218,865	1.6117	-1.25%
2013-03-13	4.810	4.790	4.810	4.540	4.860	8,469,000	40,225,340	4.7497	1.647	1.640	1.647	1.554	1.664	24,740,457	1.6259	5.02%
2013-03-12	4.580	4.560	4.580	4.500	4.650	1,357,000	6,177,180	4.5521	1.568	1.561	1.568	1.540	1.592	3,964,199	1.5582	0.66%
2013-03-11	4.550	4.520	4.570	4.490	4.730	3,308,000	15,130,880	4.5740	1.558	1.547	1.564	1.537	1.619	9,663,648	1.5658	-3.40%
2013-03-08	4.710	4.690	4.710	4.660	4.750	1,044,000	4,909,610	4.7027	1.612	1.605	1.612	1.595	1.626	3,049,833	1.6098	0.00%
2013-03-07	4.710	4.700	4.710	4.680	4.860	2,071,000	9,862,700	4.7623	1.612	1.609	1.612	1.602	1.664	6,050,004	1.6302	-0.42%
2013-03-06	4.730	4.720	4.760	4.660	4.830	1,765,000	8,349,690	4.7307	1.619	1.616	1.629	1.595	1.653	5,156,088	1.6194	1.50%
2013-03-05	4.660	4.660	4.670	4.600	4.780	1,376,000	6,420,270	4.6659	1.595	1.595	1.599	1.575	1.636	4,019,703	1.5972	-0.85%
2013-03-04	4.700	4.690	4.730	4.650	4.850	711,000	3,333,096	4.6879	1.609	1.605	1.619	1.592	1.660	2,077,042	1.6047	-2.89%
2013-03-01	4.840	4.770	4.840	4.690	4.850	1,448,000	6,902,340	4.7668	1.657	1.633	1.657	1.605	1.660	4,230,037	1.6317	0.83%
2013-02-28	4.800	4.750	4.790	4.580	4.840	3,337,000	15,669,340	4.6956	1.643	1.626	1.640	1.568	1.657	9,748,365	1.6074	5.96%
2013-02-27	4.530	4.500	4.510	4.360	4.590	2,318,000	10,356,170	4.4677	1.551	1.540	1.544	1.492	1.571	6,771,564	1.5294	2.26%
2013-02-26	4.430	4.420	4.460	4.400	4.550	3,322,000	14,786,260	4.4510	1.516	1.513	1.527	1.506	1.558	9,704,546	1.5236	-2.64%
2013-02-25	4.550	4.530	4.550	4.520	4.790	1,908,000	8,797,630	4.6109	1.558	1.551	1.558	1.547	1.640	5,573,833	1.5784	-2.99%
2013-02-22	4.690	4.690	4.700	4.660	4.780	1,308,000	6,162,710	4.7116	1.605	1.605	1.609	1.595	1.636	3,821,055	1.6128	-2.09%
2013-02-21	4.790	4.780	4.790	4.680	4.900	1,319,000	6,296,230	4.7735	1.640	1.636	1.640	1.602	1.677	3,853,190	1.6340	-2.24%
2013-02-20	4.900	4.890	4.900	4.820	4.940	1,555,000	7,616,060	4.8978	1.677	1.674	1.677	1.650	1.691	4,542,615	1.6766	0.20%
2013-02-19	4.890	4.890	4.900	4.830	4.950	2,257,000	11,050,070	4.8959	1.674	1.674	1.677	1.653	1.694	6,593,365	1.6759	-0.81%
2013-02-18	4.930	4.900	4.970	4.860	4.980	2,536,000	12,436,410	4.9039	1.688	1.677	1.701	1.664	1.705	7,408,407	1.6787	0.61%
2013-02-15	4.900	4.880	4.900	4.780	4.900	1,869,000	9,065,470	4.8504	1.677	1.670	1.677	1.636	1.677	5,459,902	1.6604	0.20%
2013-02-14	4.890	4.850	4.900	4.820	4.900	1,539,000	7,511,180	4.8806	1.674	1.660	1.677	1.650	1.677	4,495,875	1.6707	-0.20%
2013-02-08	4.900	4.890	4.900	4.870	5.010	593,000	2,917,090	4.9192	1.677	1.674	1.677	1.667	1.715	1,732,329	1.6839	-0.41%
2013-02-07	4.920	4.900	4.920	4.870	5.050	3,496,000	17,158,140	4.9079	1.684	1.677	1.684	1.667	1.729	10,212,851	1.6801	-1.40%
2013-02-06	4.990	4.980	5.000	4.850	5.030	2,794,000	13,714,559	4.9086	1.708	1.705	1.712	1.660	1.722	8,162,101	1.6803	0.00%
2013-02-05	4.990	4.980	4.990	4.970	5.120	2,663,000	13,344,080	5.0109	1.708	1.705	1.708	1.701	1.753	7,779,412	1.7153	-1.96%
2013-02-04	5.090	5.090	5.100	5.080	5.190	2,360,000	12,055,780	5.1084	1.742	1.742	1.746	1.739	1.777	6,894,259	1.7487	-0.39%
2013-02-01	5.110	5.100	5.140	5.060	5.140	925,852	4,715,034	5.0926	1.749	1.746	1.759	1.732	1.759	2,704,688	1.7433	0.00%
2013-01-31	5.110	5.100	5.130	5.080	5.280	1,919,000	9,839,760	5.1275	1.749	1.746	1.756	1.739	1.807	5,605,967	1.7552	-2.29%
2013-01-30	5.230	5.200	5.230	5.100	5.280	1,454,000	7,566,940	5.2042	1.790	1.780	1.790	1.746	1.807	4,247,565	1.7815	2.15%
2013-01-29	5.120	5.130	5.170	5.010	5.170	2,847,000	14,500,010	5.0931	1.753	1.756	1.770	1.715	1.770	8,316,930	1.7434	0.79%
2013-01-28	5.080	5.070	5.080	5.030	5.110	2,373,000	12,040,380	5.0739	1.739	1.736	1.739	1.722	1.749	6,932,236	1.7369	2.01%
2013-01-25	4.980	4.960	4.990	4.950	5.210	4,954,000	24,979,350	5.0423	1.705	1.698	1.708	1.694	1.783	14,472,101	1.7260	-4.05%
2013-01-24	5.190	5.140	5.190	5.120	5.350	4,443,900	23,156,232	5.2108	1.777	1.759	1.777	1.753	1.831	12,981,948	1.7837	-2.44%
2013-01-23	5.320	5.300	5.320	5.260	5.610	2,487,793	13,348,843	5.3657	1.821	1.814	1.821	1.801	1.920	7,267,580	1.8368	-2.03%
2013-01-22	5.430	5.430	5.460	5.420	5.550	1,406,000	7,671,960	5.4566	1.859	1.859	1.869	1.855	1.900	4,107,342	1.8679	-1.63%
2013-01-21	5.520	5.520	5.550	5.400	5.650	3,038,000	16,784,855	5.5250	1.890	1.890	1.900	1.848	1.934	8,874,898	1.8913	1.47%
2013-01-18	5.440	5.430	5.450	5.140	5.470	7,966,000	41,797,880	5.2470	1.862	1.859	1.866	1.759	1.872	23,271,045	1.7961	5.43%
2013-01-17	5.160	5.160	5.170	5.130	5.460	3,328,000	17,377,850	5.2217	1.766	1.766	1.770	1.756	1.869	9,722,074	1.7875	-3.73%
2013-01-16	5.360	5.370	5.390	5.350	5.590	1,836,000	9,933,330	5.4103	1.835	1.838	1.845	1.831	1.914	5,363,500	1.8520	-2.72%
2013-01-15	5.510	5.500	5.510	5.360	5.510	2,022,300	10,953,952	5.4166	1.886	1.883	1.886	1.835	1.886	5,907,737	1.8542	2.04%
2013-01-14	5.400	5.390	5.400	5.290	5.440	5,191,000	27,863,850	5.3677	1.848	1.845	1.848	1.811	1.862	15,164,448	1.8374	0.37%
2013-01-11	5.380	5.370	5.380	5.370	5.800	4,722,000	25,781,320	5.4598	1.842	1.838	1.842	1.838	1.985	13,794,360	1.8690	-6.43%
2013-01-10	5.750	5.740	5.750	5.490	5.760	4,566,000	25,998,655	5.6940	1.968	1.965	1.968	1.879	1.972	13,338,638	1.9491	5.50%
2013-01-09	5.450	5.420	5.450	5.240	5.450	2,856,077	15,290,898	5.3538	1.866	1.855	1.866	1.794	1.866	8,343,447	1.8327	1.11%
2013-01-08	5.390	5.370	5.400	5.360	5.530	3,795,000	20,664,310	5.4451	1.845	1.838	1.848	1.835	1.893	11,086,319	1.8639	-1.64%
2013-01-07	5.480	5.470	5.490	5.320	5.490	4,344,000	23,591,050	5.4307	1.876	1.872	1.879	1.821	1.879	12,690,110	1.8590	2.62%
2013-01-04	5.340	5.330	5.360	5.150	5.350	7,174,000	37,803,320	5.2695	1.828	1.825	1.835	1.763	1.831	20,957,378	1.8038	0.75%
2013-01-03	5.300	5.300	5.310	4.970	5.350	9,742,000	50,037,570	5.1363	1.814	1.814	1.818	1.701	1.831	28,459,267	1.7582	6.21%
2013-01-02	4.990	4.990	5.000	4.590	5.000	7,480,000	36,026,040	4.8163	1.708	1.708	1.712	1.571	1.712	21,851,295	1.6487	8.71%
2012-12-31	4.590	4.590	4.600	4.560	4.600	1,426,000	6,526,780	4.5770	1.571	1.571	1.575	1.561	1.575	4,165,768	1.5668	-0.65%
2012-12-28	4.620	4.620	4.630	4.610	4.680	2,439,000	11,326,690	4.6440	1.581	1.581	1.585	1.578	1.602	7,125,041	1.5897	0.22%
2012-12-27	4.610	4.610	4.620	4.450	4.620	3,765,000	17,263,520	4.5853	1.578	1.578	1.581	1.523	1.581	10,998,680	1.5696	3.83%
2012-12-24	4.440	4.430	4.440	4.430	4.440	149,000	660,610	4.4336	1.520	1.516	1.520	1.516	1.520	435,273	1.5177	0.00%
2012-12-21	4.440	4.410	4.450	4.400	4.520	3,934,000	17,539,500	4.4584	1.520	1.510	1.523	1.506	1.547	11,492,379	1.5262	0.45%
2012-12-20	4.420	4.420	4.430	4.390	4.440	1,686,000	7,441,825	4.4139	1.513	1.513	1.516	1.503	1.520	4,925,305	1.5109	-0.45%
2012-12-19	4.440	4.400	4.440	4.390	4.480	3,103,905	13,760,571	4.4333	1.520	1.506	1.520	1.503	1.534	9,067,426	1.5176	0.00%
2012-12-18	4.440	4.440	4.460	4.380	4.520	2,082,000	9,315,150	4.4741	1.520	1.520	1.527	1.499	1.547	6,082,139	1.5316	1.37%
2012-12-17	4.380	4.370	4.380	4.370	4.460	1,826,000	8,042,445	4.4044	1.499	1.496	1.499	1.496	1.527	5,334,287	1.5077	-1.79%
2012-12-14	4.460	4.460	4.470	4.340	4.470	2,017,000	8,939,265	4.4320	1.527	1.527	1.530	1.486	1.530	5,892,254	1.5171	1.36%
2012-12-13	4.400	4.360	4.400	4.370	4.420	3,145,000	13,831,330	4.3979	1.506	1.492	1.506	1.496	1.513	9,187,476	1.5055	-0.23%
2012-12-12	4.410	4.400	4.410	4.400	4.480	2,578,000	11,411,220	4.4264	1.510	1.506	1.510	1.506	1.534	7,531,101	1.5152	0.00%
2012-12-11	4.410	4.400	4.420	4.350	4.500	5,552,000	24,670,770	4.4436	1.510	1.506	1.513	1.489	1.540	16,219,036	1.5211	2.32%
2012-12-10	4.310	4.310	4.330	4.260	4.330	1,994,000	8,573,120	4.2995	1.475	1.475	1.482	1.458	1.482	5,825,064	1.4718	1.17%
2012-12-07	4.260	4.250	4.270	4.200	4.270	1,767,000	7,473,915	4.2297	1.458	1.455	1.462	1.438	1.462	5,161,930	1.4479	0.24%
2012-12-06	4.250	4.230	4.250	4.230	4.310	1,038,000	4,424,860	4.2629	1.455	1.448	1.455	1.448	1.475	3,032,305	1.4592	-1.39%
2012-12-05	4.310	4.310	4.320	4.170	4.390	2,880,000	12,377,693	4.2978	1.475	1.475	1.479	1.427	1.503	8,413,333	1.4712	2.62%
2012-12-04	4.200	4.170	4.200	4.160	4.250	2,404,588	10,066,831	4.1865	1.438	1.427	1.438	1.424	1.455	7,024,514	1.4331	-0.24%
2012-12-03	4.210	4.200	4.210	4.200	4.240	941,000	3,971,740	4.2208	1.441	1.438	1.441	1.438	1.451	2,748,940	1.4448	0.00%
2012-11-30	4.210	4.210	4.220	4.180	4.260	1,185,000	5,006,980	4.2253	1.441	1.441	1.445	1.431	1.458	3,461,736	1.4464	0.24%
2012-11-29	4.200	4.180	4.200	4.160	4.250	1,553,000	6,513,790	4.1943	1.438	1.431	1.438	1.424	1.455	4,536,773	1.4358	-0.24%
2012-11-28	4.210	4.190	4.210	4.170	4.220	1,051,000	4,408,870	4.1949	1.441	1.434	1.441	1.427	1.445	3,070,282	1.4360	0.48%
2012-11-27	4.190	4.190	4.200	4.190	4.280	2,124,000	8,970,020	4.2232	1.434	1.434	1.438	1.434	1.465	6,204,833	1.4457	-1.18%
2012-11-26	4.240	4.240	4.250	4.220	4.270	1,645,000	6,989,620	4.2490	1.451	1.451	1.455	1.445	1.462	4,805,532	1.4545	0.24%
2012-11-23	4.230	4.230	4.250	4.180	4.260	2,251,000	9,490,780	4.2163	1.448	1.448	1.455	1.431	1.458	6,575,838	1.4433	-0.24%
2012-11-22	4.240	4.240	4.250	4.210	4.300	1,144,000	4,873,170	4.2598	1.451	1.451	1.455	1.441	1.472	3,341,963	1.4582	0.24%
2012-11-21	4.230	4.210	4.230	4.150	4.250	1,094,000	4,600,100	4.2048	1.448	1.441	1.448	1.421	1.455	3,195,898	1.4394	0.24%
2012-11-20	4.220	4.210	4.220	4.220	4.300	1,101,000	4,687,250	4.2573	1.445	1.441	1.445	1.445	1.472	3,216,347	1.4573	0.00%
2012-11-19	4.220	4.220	4.270	4.160	4.300	1,235,000	5,234,970	4.2388	1.445	1.445	1.462	1.424	1.472	3,607,801	1.4510	0.00%
2012-11-16	4.220	4.200	4.220	4.200	4.300	1,208,000	5,116,970	4.2359	1.445	1.438	1.445	1.438	1.472	3,528,926	1.4500	0.24%
2012-11-15	4.210	4.200	4.210	4.200	4.320	2,125,000	9,042,340	4.2552	1.441	1.438	1.441	1.438	1.479	6,207,754	1.4566	-2.32%
2012-11-14	4.310	4.310	4.330	4.300	4.380	1,820,600	7,865,200	4.3201	1.475	1.475	1.482	1.472	1.499	5,318,512	1.4788	-0.69%
2012-11-13	4.340	4.340	4.350	4.320	4.400	1,544,000	6,718,555	4.3514	1.486	1.486	1.489	1.479	1.506	4,510,481	1.4895	-0.69%
2012-11-12	4.370	4.360	4.370	4.350	4.430	1,220,000	5,351,780	4.3867	1.496	1.492	1.496	1.489	1.516	3,563,981	1.5016	-0.91%
2012-11-09	4.410	4.390	4.430	4.340	4.440	2,150,000	9,445,340	4.3932	1.510	1.503	1.516	1.486	1.520	6,280,787	1.5038	-0.45%
2012-11-08	4.430	4.420	4.430	4.420	4.600	3,021,000	13,569,355	4.4917	1.516	1.513	1.516	1.513	1.575	8,825,236	1.5376	-4.32%
2012-11-07	4.630	4.620	4.630	4.490	4.640	3,451,000	15,799,264	4.5782	1.585	1.581	1.585	1.537	1.588	10,081,393	1.5672	1.09%
2012-11-06	4.580	4.570	4.590	4.410	4.590	6,354,000	28,542,220	4.4920	1.568	1.564	1.571	1.510	1.571	18,561,916	1.5377	2.00%
2012-11-05	4.490	4.470	4.510	4.470	4.540	2,451,000	11,034,635	4.5021	1.537	1.530	1.544	1.530	1.554	7,160,097	1.5411	-0.22%
2012-11-02	4.500	4.500	4.510	4.490	4.560	5,137,000	23,214,050	4.5190	1.540	1.540	1.544	1.537	1.561	15,006,698	1.5469	0.22%
2012-11-01	4.490	4.470	4.500	4.410	4.530	6,124,000	27,378,166	4.4706	1.537	1.530	1.540	1.510	1.551	17,890,017	1.5304	1.81%
2012-10-31	4.410	4.390	4.420	4.300	4.450	1,934,600	8,485,948	4.3864	1.510	1.503	1.513	1.472	1.523	5,651,539	1.5015	2.08%
2012-10-30	4.320	4.300	4.330	4.230	4.440	2,497,000	10,796,430	4.3238	1.479	1.472	1.482	1.448	1.520	7,294,476	1.4801	-1.82%
2012-10-29	4.400	4.400	4.410	4.340	4.460	918,000	4,041,290	4.4023	1.506	1.506	1.510	1.486	1.527	2,681,750	1.5070	0.23%
2012-10-26	4.390	4.380	4.400	4.310	4.450	3,416,000	14,886,000	4.3577	1.503	1.499	1.506	1.475	1.523	9,979,148	1.4917	-0.45%
2012-10-25	4.410	4.420	4.430	4.360	4.730	11,091,000	49,722,910	4.4832	1.510	1.513	1.516	1.492	1.619	32,400,095	1.5347	-7.35%
2012-10-24	4.760	4.760	4.770	4.600	4.770	6,041,300	28,288,909	4.6826	1.629	1.629	1.633	1.575	1.633	17,648,426	1.6029	2.37%
2012-10-22	4.650	4.620	4.650	4.550	4.680	5,245,000	24,352,950	4.6431	1.592	1.581	1.592	1.558	1.602	15,322,198	1.5894	-1.06%
2012-10-19	4.700	4.700	4.720	4.590	4.790	6,358,000	29,863,247	4.6970	1.609	1.609	1.616	1.571	1.640	18,573,601	1.6078	2.40%
2012-10-18	4.590	4.580	4.590	4.460	4.630	8,983,000	40,970,180	4.5609	1.571	1.568	1.571	1.527	1.585	26,242,003	1.5612	0.66%
2012-10-17	4.560	4.550	4.560	4.220	4.600	14,415,000	64,250,321	4.4572	1.561	1.558	1.561	1.445	1.575	42,110,484	1.5258	9.35%
2012-10-16	4.170	4.170	4.190	4.160	4.230	2,501,000	10,489,560	4.1941	1.427	1.427	1.434	1.424	1.448	7,306,162	1.4357	-1.18%
2012-10-15	4.220	4.220	4.230	4.120	4.250	3,377,000	14,182,137	4.1996	1.445	1.445	1.448	1.410	1.455	9,865,217	1.4376	0.96%
2012-10-12	4.180	4.180	4.190	4.060	4.190	9,266,000	38,390,585	4.1432	1.431	1.431	1.434	1.390	1.434	27,068,730	1.4183	2.96%
2012-10-11	4.060	4.050	4.060	4.040	4.120	6,242,000	25,455,210	4.0781	1.390	1.386	1.390	1.383	1.410	18,234,730	1.3960	-0.49%
2012-10-10	4.080	4.070	4.080	4.010	4.110	3,053,000	12,450,700	4.0782	1.397	1.393	1.397	1.373	1.407	8,918,717	1.3960	-0.97%
2012-10-09	4.120	4.120	4.130	4.100	4.260	5,280,000	22,154,480	4.1959	1.410	1.410	1.414	1.403	1.458	15,424,444	1.4363	-2.14%
2012-10-08	4.210	4.210	4.220	4.200	4.350	4,494,000	19,097,600	4.2496	1.441	1.441	1.445	1.438	1.489	13,128,305	1.4547	-3.00%
2012-10-05	4.340	4.340	4.350	4.210	4.370	6,683,000	28,745,275	4.3013	1.486	1.486	1.489	1.441	1.496	19,523,022	1.4724	3.58%
2012-10-04	4.190	4.190	4.200	3.980	4.240	9,752,000	40,598,900	4.1631	1.434	1.434	1.438	1.362	1.451	28,488,480	1.4251	3.97%
2012-10-03	4.030	4.030	4.040	4.000	4.160	3,578,000	14,483,310	4.0479	1.380	1.380	1.383	1.369	1.424	10,452,398	1.3856	-1.23%
2012-09-28	4.080	4.080	4.100	3.900	4.130	10,098,817	41,176,234	4.0773	1.397	1.397	1.403	1.335	1.414	29,501,635	1.3957	4.88%
2012-09-27	3.890	3.890	3.930	3.890	4.050	5,575,000	22,065,270	3.9579	1.332	1.332	1.345	1.332	1.386	16,286,226	1.3548	-1.52%
2012-09-26	3.950	3.950	3.960	3.850	3.960	6,024,613	23,541,899	3.9076	1.352	1.352	1.356	1.318	1.356	17,599,679	1.3376	-1.25%
2012-09-25	4.000	3.970	4.000	3.940	4.140	9,717,200	39,001,754	4.0137	1.369	1.359	1.369	1.349	1.417	28,386,819	1.3739	-2.44%
2012-09-24	4.100	4.090	4.100	3.970	4.380	19,004,000	78,047,507	4.1069	1.403	1.400	1.403	1.359	1.499	55,516,312	1.4058	-6.39%
2012-09-21	4.380	4.380	4.390	4.370	4.730	17,971,000	80,744,145	4.4930	1.499	1.499	1.503	1.496	1.619	52,498,613	1.5380	-10.25%
2012-09-20	4.880	4.890	4.910	4.870	4.940	2,460,000	12,043,230	4.8956	1.670	1.674	1.681	1.667	1.691	7,186,388	1.6758	-0.41%
2012-09-19	4.900	4.900	4.920	4.840	5.080	4,326,700	21,410,321	4.9484	1.677	1.677	1.684	1.657	1.739	12,639,572	1.6939	0.62%
2012-09-18	4.870	4.860	4.870	4.820	5.060	5,888,000	28,715,940	4.8770	1.667	1.664	1.667	1.650	1.732	17,200,592	1.6695	-3.75%
2012-09-17	5.060	5.050	5.060	5.050	5.240	3,868,000	19,759,005	5.1083	1.732	1.729	1.732	1.729	1.794	11,299,573	1.7487	-0.98%
2012-09-14	5.110	5.100	5.120	5.080	5.300	7,898,000	40,977,290	5.1883	1.749	1.746	1.753	1.739	1.814	23,072,397	1.7760	0.20%
2012-09-13	5.100	5.100	5.110	5.050	5.140	4,036,000	20,522,098	5.0848	1.746	1.746	1.749	1.729	1.759	11,790,351	1.7406	0.59%
2012-09-12	5.070	5.060	5.070	5.050	5.200	2,858,000	14,625,590	5.1174	1.736	1.732	1.736	1.729	1.780	8,349,064	1.7518	-1.36%
2012-09-11	5.140	5.130	5.150	5.080	5.240	2,445,148	12,552,081	5.1335	1.759	1.756	1.763	1.739	1.794	7,143,001	1.7573	-1.91%
2012-09-10	5.240	5.220	5.240	5.200	5.400	2,122,000	11,156,560	5.2576	1.794	1.787	1.794	1.780	1.848	6,198,990	1.7997	-2.24%
2012-09-07	5.360	5.350	5.360	5.240	5.400	4,154,526	22,128,294	5.3263	1.835	1.831	1.835	1.794	1.848	12,136,601	1.8233	4.08%
2012-09-06	5.150	5.120	5.150	5.060	5.170	1,211,500	6,216,065	5.1309	1.763	1.753	1.763	1.732	1.770	3,539,150	1.7564	0.98%
2012-09-05	5.100	5.090	5.100	5.040	5.400	4,093,000	20,936,910	5.1153	1.746	1.742	1.746	1.725	1.848	11,956,865	1.7510	-5.56%
2012-09-04	5.400	5.350	5.400	5.300	5.600	2,480,000	13,378,130	5.3944	1.848	1.831	1.848	1.814	1.917	7,244,814	1.8466	-1.82%
2012-09-03	5.500	5.490	5.500	5.420	5.680	2,711,000	15,001,555	5.5336	1.883	1.879	1.883	1.855	1.944	7,919,634	1.8942	0.55%
2012-08-31	5.470	5.400	5.480	5.360	5.570	1,467,000	7,961,600	5.4271	1.872	1.848	1.876	1.835	1.907	4,285,541	1.8578	-2.32%
2012-08-30	5.600	5.600	5.620	5.580	5.790	1,157,000	6,525,655	5.6402	1.917	1.917	1.924	1.910	1.982	3,379,940	1.9307	-2.95%
2012-08-29	5.770	5.770	5.820	5.700	5.830	869,000	5,020,280	5.7771	1.975	1.975	1.992	1.951	1.996	2,538,606	1.9776	-0.17%
2012-08-28	5.780	5.760	5.770	5.650	5.850	2,167,000	12,475,660	5.7571	1.979	1.972	1.975	1.934	2.003	6,330,449	1.9707	0.00%
2012-08-27	5.970	5.960	5.970	5.900	6.090	2,443,000	14,570,595	5.9642	1.979	1.975	1.979	1.955	2.018	7,371,325	1.9767	-0.50%
2012-08-24	6.000	6.000	6.020	5.940	6.050	1,683,000	10,082,846	5.9910	1.989	1.989	1.995	1.969	2.005	5,078,158	1.9855	-0.83%
2012-08-23	6.050	6.030	6.050	6.000	6.180	3,030,000	18,361,849	6.0600	2.005	1.998	2.005	1.989	2.048	9,142,494	2.0084	1.34%
2012-08-22	5.970	5.980	5.990	5.900	6.240	5,000,000	30,367,660	6.0735	1.979	1.982	1.985	1.955	2.068	15,086,624	2.0129	-2.61%
2012-08-21	6.130	6.120	6.130	6.020	6.220	2,549,000	15,624,655	6.1297	2.032	2.028	2.032	1.995	2.061	7,691,161	2.0315	2.17%
2012-08-20	6.000	5.990	6.020	5.950	6.140	3,248,000	19,644,800	6.0483	1.989	1.985	1.995	1.972	2.035	9,800,271	2.0045	0.00%
2012-08-17	6.000	6.000	6.010	5.880	6.080	10,128,000	60,130,047	5.9370	1.989	1.989	1.992	1.949	2.015	30,559,466	1.9676	2.56%
2012-08-16	5.850	5.820	5.830	5.470	5.940	18,672,000	107,418,039	5.7529	1.939	1.929	1.932	1.813	1.969	56,339,490	1.9066	9.14%
2012-08-15	5.360	5.350	5.360	5.270	5.800	14,742,000	81,284,700	5.5138	1.776	1.773	1.776	1.747	1.922	44,481,404	1.8274	0.37%
2012-08-14	5.340	5.330	5.350	5.220	5.420	1,651,000	8,803,060	5.3320	1.770	1.766	1.773	1.730	1.796	4,981,603	1.7671	2.69%
2012-08-13	5.200	5.200	5.230	5.200	5.470	1,541,000	8,244,220	5.3499	1.723	1.723	1.733	1.723	1.813	4,649,698	1.7731	-3.17%
2012-08-10	5.370	5.360	5.370	5.300	5.470	1,986,817	10,674,034	5.3724	1.780	1.776	1.780	1.757	1.813	5,994,872	1.7805	-0.56%
2012-08-09	5.400	5.390	5.400	5.190	5.430	4,702,000	25,092,212	5.3365	1.790	1.786	1.790	1.720	1.800	14,187,462	1.7686	4.25%
2012-08-08	5.180	5.170	5.180	5.100	5.230	3,981,000	20,652,495	5.1878	1.717	1.713	1.717	1.690	1.733	12,011,970	1.7193	1.97%
2012-08-07	5.080	5.060	5.080	4.960	5.180	3,598,000	18,247,875	5.0717	1.684	1.677	1.684	1.644	1.717	10,856,335	1.6809	4.10%
2012-08-06	4.880	4.870	4.900	4.720	5.100	5,561,000	27,216,906	4.8942	1.617	1.614	1.624	1.564	1.690	16,779,344	1.6220	2.52%
2012-08-03	4.760	4.760	4.780	4.690	4.790	1,207,000	5,727,780	4.7455	1.578	1.578	1.584	1.554	1.587	3,641,911	1.5727	-1.24%
2012-08-02	4.820	4.760	4.830	4.700	4.840	536,000	2,558,250	4.7729	1.597	1.578	1.601	1.558	1.604	1,617,286	1.5818	0.42%
2012-08-01	4.800	4.800	4.810	4.700	4.850	1,777,000	8,495,850	4.7810	1.591	1.591	1.594	1.558	1.607	5,361,786	1.5845	1.48%
2012-07-31	4.730	4.700	4.750	4.680	4.770	1,095,000	5,176,020	4.7270	1.568	1.558	1.574	1.551	1.581	3,303,971	1.5666	-0.21%
2012-07-30	4.740	4.680	4.740	4.680	4.820	1,013,000	4,797,500	4.7359	1.571	1.551	1.571	1.551	1.597	3,056,550	1.5696	-1.25%
2012-07-27	4.800	4.800	4.830	4.690	4.900	708,000	3,418,780	4.8288	1.591	1.591	1.601	1.554	1.624	2,136,266	1.6004	-1.64%
2012-07-26	4.880	4.880	4.890	4.840	4.910	1,063,000	5,199,410	4.8913	1.617	1.617	1.621	1.604	1.627	3,207,416	1.6211	-1.01%
2012-07-25	4.930	4.920	4.940	4.900	4.980	557,000	2,746,215	4.9304	1.634	1.631	1.637	1.624	1.650	1,680,650	1.6340	-0.40%
2012-07-24	4.950	4.950	4.970	4.950	4.990	588,000	2,923,350	4.9717	1.641	1.641	1.647	1.641	1.654	1,774,187	1.6477	-0.40%
2012-07-23	4.970	4.970	4.980	4.950	5.020	414,000	2,058,380	4.9719	1.647	1.647	1.650	1.641	1.664	1,249,173	1.6478	-0.60%
2012-07-20	5.000	5.000	5.010	4.970	5.120	800,000	4,001,845	5.0023	1.657	1.657	1.660	1.647	1.697	2,413,860	1.6579	-1.96%
2012-07-19	5.100	5.090	5.100	5.030	5.200	691,000	3,509,030	5.0782	1.690	1.687	1.690	1.667	1.723	2,084,971	1.6830	-0.97%
2012-07-18	5.150	5.140	5.180	4.960	5.190	785,000	3,963,394	5.0489	1.707	1.703	1.717	1.644	1.720	2,368,600	1.6733	2.79%
2012-07-17	5.010	5.010	5.040	4.940	5.040	437,000	2,178,850	4.9859	1.660	1.660	1.670	1.637	1.670	1,318,571	1.6524	0.60%
2012-07-16	4.980	4.980	5.010	4.980	5.080	467,000	2,341,271	5.0134	1.650	1.650	1.660	1.650	1.684	1,409,091	1.6615	-1.39%
2012-07-13	5.050	5.040	5.050	4.950	5.220	1,828,000	9,181,080	5.0225	1.674	1.670	1.674	1.641	1.730	5,515,670	1.6645	1.81%
2012-07-12	4.960	4.950	4.970	4.900	5.140	2,772,000	13,726,885	4.9520	1.644	1.641	1.647	1.624	1.703	8,364,025	1.6412	-4.62%
2012-07-11	5.200	5.220	5.230	5.180	5.240	716,000	3,734,220	5.2154	1.723	1.730	1.733	1.717	1.737	2,160,405	1.7285	-1.33%
2012-07-10	5.270	5.250	5.270	5.230	5.320	1,431,000	7,514,510	5.2512	1.747	1.740	1.747	1.733	1.763	4,317,792	1.7404	-0.57%
2012-07-09	5.300	5.300	5.380	5.300	5.590	1,542,000	8,443,260	5.4755	1.757	1.757	1.783	1.757	1.853	4,652,715	1.8147	-4.33%
2012-07-06	5.540	5.550	5.580	5.280	5.590	1,384,000	7,577,235	5.4749	1.836	1.839	1.849	1.750	1.853	4,175,978	1.8145	4.53%
2012-07-05	5.300	5.280	5.300	5.250	5.310	1,052,000	5,566,100	5.2910	1.757	1.750	1.757	1.740	1.760	3,174,226	1.7535	0.00%
2012-07-04	5.300	5.290	5.300	5.270	5.360	1,407,000	7,458,965	5.3013	1.757	1.753	1.757	1.747	1.776	4,245,376	1.7570	0.19%
2012-07-03	5.290	5.260	5.290	5.200	5.300	686,679	3,606,567	5.2522	1.753	1.743	1.753	1.723	1.757	2,071,934	1.7407	0.00%
2012-06-29	5.290	5.290	5.300	5.290	5.390	487,000	2,584,930	5.3079	1.753	1.753	1.757	1.753	1.786	1,469,437	1.7591	0.19%
2012-06-28	5.280	5.280	5.300	5.280	5.370	1,115,000	5,924,740	5.3137	1.750	1.750	1.757	1.750	1.780	3,364,317	1.7611	0.38%
2012-06-27	5.260	5.220	5.270	5.200	5.300	342,000	1,796,390	5.2526	1.743	1.730	1.747	1.723	1.757	1,031,925	1.7408	1.15%
2012-06-26	5.200	5.190	5.200	5.200	5.300	608,000	3,191,780	5.2496	1.723	1.720	1.723	1.723	1.757	1,834,534	1.7398	-1.14%
2012-06-25	5.260	5.260	5.310	5.260	5.340	548,000	2,901,855	5.2954	1.743	1.743	1.760	1.743	1.770	1,653,494	1.7550	-1.68%
2012-06-22	5.350	5.320	5.360	5.260	5.380	991,000	5,244,430	5.2921	1.773	1.763	1.776	1.743	1.783	2,990,169	1.7539	-1.65%
2012-06-21	5.440	5.430	5.460	5.390	5.480	619,900	3,369,015	5.4348	1.803	1.800	1.810	1.786	1.816	1,870,440	1.8012	-0.18%
2012-06-20	5.450	5.440	5.520	5.400	5.600	1,006,000	5,552,810	5.5197	1.806	1.803	1.829	1.790	1.856	3,035,429	1.8293	1.49%
2012-06-19	5.370	5.370	5.400	5.350	5.400	250,000	1,344,625	5.3785	1.780	1.780	1.790	1.773	1.790	754,331	1.7825	-0.19%
2012-06-18	5.380	5.380	5.440	5.370	5.490	327,000	1,777,070	5.4345	1.783	1.783	1.803	1.780	1.819	986,665	1.8011	0.37%
2012-06-15	5.360	5.340	5.360	5.270	5.500	881,000	4,704,970	5.3405	1.776	1.770	1.776	1.747	1.823	2,658,263	1.7699	0.94%
2012-06-14	5.310	5.310	5.320	5.260	5.430	848,000	4,541,380	5.3554	1.760	1.760	1.763	1.743	1.800	2,558,692	1.7749	-3.63%
2012-06-13	5.510	5.480	5.510	5.360	5.610	1,132,000	6,224,110	5.4983	1.826	1.816	1.826	1.776	1.859	3,415,612	1.8223	3.18%
2012-06-12	5.340	5.320	5.350	5.220	5.350	455,000	2,419,580	5.3178	1.770	1.763	1.773	1.730	1.773	1,372,883	1.7624	1.14%
2012-06-11	5.280	5.270	5.300	5.250	5.420	1,371,000	7,282,975	5.3122	1.750	1.747	1.757	1.740	1.796	4,136,752	1.7606	0.19%
2012-06-08	5.270	5.260	5.280	5.260	5.360	1,790,000	9,469,300	5.2901	1.747	1.743	1.750	1.743	1.776	5,401,012	1.7532	0.00%
2012-06-07	5.270	5.260	5.300	5.240	5.430	1,827,000	9,698,525	5.3084	1.747	1.743	1.757	1.737	1.800	5,512,653	1.7593	-0.57%
2012-06-06	5.300	5.260	5.270	5.210	5.350	4,437,000	23,375,090	5.2682	1.757	1.743	1.747	1.727	1.773	13,387,871	1.7460	0.38%
2012-06-05	5.280	5.270	5.290	5.190	5.490	2,522,183	13,340,028	5.2891	1.750	1.747	1.753	1.720	1.819	7,610,246	1.7529	1.34%
2012-06-04	5.210	5.210	5.240	5.150	5.570	5,059,000	26,545,058	5.2471	1.727	1.727	1.737	1.707	1.846	15,264,647	1.7390	-8.11%
2012-06-01	5.670	5.640	5.670	5.600	5.760	6,358,926	36,132,620	5.6822	1.879	1.869	1.879	1.856	1.909	19,186,946	1.8832	-2.41%
2012-05-31	5.810	5.810	5.820	5.780	6.010	5,392,700	31,395,007	5.8218	1.926	1.926	1.929	1.916	1.992	16,271,528	1.9294	-4.60%
2012-05-30	6.090	6.080	6.120	6.030	6.180	870,000	5,310,990	6.1046	2.018	2.015	2.028	1.998	2.048	2,625,073	2.0232	-1.30%
2012-05-29	6.170	6.150	6.160	6.000	6.210	891,000	5,479,650	6.1500	2.045	2.038	2.042	1.989	2.058	2,688,436	2.0382	1.15%
2012-05-28	6.100	6.090	6.110	6.070	6.260	1,504,000	9,178,054	6.1024	2.022	2.018	2.025	2.012	2.075	4,538,057	2.0225	-2.71%
2012-05-25	6.270	6.260	6.320	6.240	6.330	501,000	3,150,740	6.2889	2.078	2.075	2.095	2.068	2.098	1,511,680	2.0843	-0.16%
2012-05-24	6.280	6.280	6.300	6.230	6.420	499,000	3,139,080	6.2907	2.081	2.081	2.088	2.065	2.128	1,505,645	2.0849	-0.79%
2012-05-23	6.330	6.350	6.370	6.310	6.560	448,000	2,882,590	6.4344	2.098	2.105	2.111	2.091	2.174	1,351,762	2.1325	-2.01%
2012-05-22	6.460	6.440	6.460	6.260	6.500	1,177,935	7,580,498	6.4354	2.141	2.134	2.141	2.075	2.154	3,554,213	2.1328	4.03%
2012-05-21	6.210	6.210	6.250	6.100	6.280	268,600	1,675,218	6.2369	2.058	2.058	2.071	2.022	2.081	810,453	2.0670	0.65%
2012-05-18	6.170	6.170	6.180	6.000	6.200	1,074,000	6,558,335	6.1065	2.045	2.045	2.048	1.989	2.055	3,240,607	2.0238	-0.64%
2012-05-17	6.210	6.180	6.210	6.150	6.280	719,697	4,467,635	6.2077	2.058	2.048	2.058	2.038	2.081	2,171,560	2.0573	1.64%
2012-05-16	6.110	6.090	6.130	6.080	6.380	1,349,621	8,314,062	6.1603	2.025	2.018	2.032	2.015	2.114	4,072,245	2.0416	-5.12%
2012-05-15	6.440	6.420	6.440	5.900	6.470	1,230,776	7,637,292	6.2053	2.134	2.128	2.134	1.955	2.144	3,713,651	2.0565	3.87%
2012-05-14	6.200	6.200	6.240	6.110	6.310	2,353,958	14,755,825	6.2685	2.055	2.055	2.068	2.025	2.091	7,102,656	2.0775	-2.82%
2012-05-11	6.380	6.380	6.390	6.310	6.420	1,597,000	10,155,230	6.3589	2.114	2.114	2.118	2.091	2.128	4,818,668	2.1075	-2.30%
2012-05-10	6.530	6.530	6.540	6.480	6.700	1,028,000	6,715,372	6.5325	2.164	2.164	2.167	2.148	2.221	3,101,810	2.1650	-3.26%
2012-05-09	6.750	6.750	6.790	6.520	6.820	2,283,035	15,219,030	6.6661	2.237	2.237	2.250	2.161	2.260	6,888,658	2.2093	0.00%
2012-05-08	6.750	6.720	6.750	6.660	6.790	1,325,000	8,912,765	6.7266	2.237	2.227	2.237	2.207	2.250	3,997,955	2.2293	1.66%
2012-05-07	6.640	6.560	6.630	6.510	6.750	8,216,000	54,165,080	6.5926	2.201	2.174	2.197	2.158	2.237	24,790,341	2.1849	-2.50%
2012-05-04	7.060	7.060	7.070	6.900	7.170	4,510,342	31,952,984	7.0844	2.257	2.257	2.260	2.206	2.292	14,108,769	2.2648	-1.67%
2012-05-03	7.180	7.160	7.180	7.110	7.310	1,386,820	9,934,160	7.1633	2.295	2.289	2.295	2.273	2.337	4,338,102	2.2900	0.00%
2012-05-02	7.180	7.160	7.210	7.130	7.250	2,687,000	19,335,760	7.1960	2.295	2.289	2.305	2.279	2.318	8,405,186	2.3005	0.14%
2012-04-30	7.170	7.190	7.200	7.140	7.250	1,198,000	8,587,295	7.1680	2.292	2.299	2.302	2.283	2.318	3,747,455	2.2915	-0.42%
2012-04-27	7.200	7.200	7.230	7.160	7.250	1,653,030	11,897,900	7.1976	2.302	2.302	2.311	2.289	2.318	5,170,832	2.3010	0.56%
2012-04-26	7.160	7.160	7.180	7.100	7.240	1,369,000	9,825,155	7.1769	2.289	2.289	2.295	2.270	2.315	4,282,359	2.2943	0.28%
2012-04-25	7.140	7.140	7.180	7.000	7.180	1,175,000	8,365,185	7.1193	2.283	2.283	2.295	2.238	2.295	3,675,509	2.2759	1.56%
2012-04-24	7.030	7.010	7.070	7.000	7.160	1,382,000	9,759,290	7.0617	2.247	2.241	2.260	2.238	2.289	4,323,025	2.2575	-1.82%
2012-04-23	7.160	7.160	7.180	7.160	7.310	734,000	5,279,000	7.1921	2.289	2.289	2.295	2.289	2.337	2,296,020	2.2992	-1.24%
2012-04-20	7.250	7.260	7.270	7.140	7.350	1,568,000	11,408,981	7.2761	2.318	2.321	2.324	2.283	2.350	4,904,850	2.3261	0.83%
2012-04-19	7.190	7.180	7.190	7.060	7.420	4,689,550	33,571,599	7.1588	2.299	2.295	2.299	2.257	2.372	14,669,349	2.2886	-0.69%
2012-04-18	7.240	7.240	7.250	7.120	7.570	2,991,000	21,939,885	7.3353	2.315	2.315	2.318	2.276	2.420	9,356,126	2.3450	-2.69%
2012-04-17	7.440	7.440	7.450	7.430	7.700	2,524,000	18,814,775	7.4543	2.378	2.378	2.382	2.375	2.462	7,895,307	2.3830	-2.49%
2012-04-16	7.630	7.630	7.670	7.610	7.900	1,426,420	11,058,329	7.7525	2.439	2.439	2.452	2.433	2.526	4,461,974	2.4783	-2.55%
2012-04-13	7.830	7.830	7.850	7.700	7.900	1,244,000	9,700,463	7.7978	2.503	2.503	2.510	2.462	2.526	3,891,348	2.4928	1.03%
2012-04-12	7.750	7.720	7.730	7.600	7.850	1,373,300	10,654,923	7.7586	2.478	2.468	2.471	2.430	2.510	4,295,810	2.4803	0.78%
2012-04-11	7.690	7.670	7.690	7.660	7.830	1,906,230	14,684,559	7.7035	2.458	2.452	2.458	2.449	2.503	5,962,865	2.4627	-1.28%
2012-04-10	7.790	7.770	7.790	7.680	8.060	1,183,000	9,289,440	7.8524	2.490	2.484	2.490	2.455	2.577	3,700,534	2.5103	-3.59%
2012-04-05	8.080	8.080	8.120	8.070	8.230	1,549,400	12,641,503	8.1590	2.583	2.583	2.596	2.580	2.631	4,846,667	2.6083	-3.23%
2012-04-03	8.350	8.340	8.350	8.210	8.430	1,539,100	12,834,138	8.3387	2.669	2.666	2.669	2.625	2.695	4,814,448	2.6658	1.83%
2012-04-02	8.200	8.160	8.200	8.120	8.390	1,425,000	11,716,970	8.2224	2.621	2.609	2.621	2.596	2.682	4,457,533	2.6286	-1.09%
2012-03-30	8.290	8.270	8.290	8.270	8.530	5,044,045	42,530,152	8.4318	2.650	2.644	2.650	2.644	2.727	15,778,242	2.6955	-3.27%
2012-03-29	8.570	8.520	8.580	8.400	8.640	2,197,749	18,747,969	8.5305	2.740	2.724	2.743	2.685	2.762	6,874,763	2.7271	-0.23%
2012-03-28	8.590	8.540	8.560	8.190	8.590	2,564,000	21,635,065	8.4380	2.746	2.730	2.736	2.618	2.746	8,020,431	2.6975	3.87%
2012-03-27	8.270	8.260	8.280	8.160	8.280	1,607,000	13,235,670	8.2363	2.644	2.641	2.647	2.609	2.647	5,026,846	2.6330	2.22%
2012-03-26	8.090	8.090	8.110	8.070	8.180	1,786,000	14,472,175	8.1031	2.586	2.586	2.593	2.580	2.615	5,586,774	2.5904	0.00%
2012-03-23	8.090	8.050	8.060	8.040	8.220	1,737,053	14,107,394	8.1215	2.586	2.573	2.577	2.570	2.628	5,433,663	2.5963	-0.74%
2012-03-22	8.150	8.130	8.150	8.120	8.270	2,121,000	17,339,910	8.1753	2.605	2.599	2.605	2.596	2.644	6,634,685	2.6135	0.37%
2012-03-21	8.120	8.120	8.200	8.120	8.410	3,344,000	27,697,135	8.2826	2.596	2.596	2.621	2.596	2.689	10,460,343	2.6478	-2.29%
2012-03-20	8.310	8.310	8.380	8.310	8.620	3,415,001	28,853,819	8.4491	2.657	2.657	2.679	2.657	2.756	10,682,441	2.7011	-2.81%
2012-03-19	8.550	8.500	8.550	8.500	8.800	5,424,000	46,931,750	8.6526	2.733	2.717	2.733	2.717	2.813	16,966,777	2.7661	-1.16%
2012-03-16	8.650	8.650	8.670	8.560	8.960	6,432,016	56,383,489	8.7661	2.765	2.765	2.772	2.736	2.864	20,119,945	2.8024	-0.92%
2012-03-15	8.730	8.730	8.760	8.610	9.320	7,162,702	63,795,817	8.9067	2.791	2.791	2.800	2.752	2.979	22,405,598	2.8473	-3.64%
2012-03-14	9.060	9.120	9.130	8.640	9.430	10,134,000	92,706,680	9.1481	2.896	2.916	2.919	2.762	3.015	31,700,095	2.9245	5.84%
2012-03-13	8.560	8.550	8.560	8.490	8.600	1,878,000	16,008,010	8.5240	2.736	2.733	2.736	2.714	2.749	5,874,559	2.7250	0.12%
2012-03-12	8.550	8.500	8.550	8.280	8.660	1,277,111	10,839,578	8.4876	2.733	2.717	2.733	2.647	2.768	3,994,922	2.7133	0.59%
2012-03-09	8.500	8.420	8.500	8.360	8.560	913,000	7,729,200	8.4657	2.717	2.692	2.717	2.673	2.736	2,855,949	2.7064	2.41%
2012-03-08	8.300	8.300	8.350	7.970	8.400	1,096,000	9,113,690	8.3154	2.653	2.653	2.669	2.548	2.685	3,428,390	2.6583	1.22%
2012-03-07	8.200	8.200	8.260	8.130	8.300	455,042	3,753,869	8.2495	2.621	2.621	2.641	2.599	2.653	1,423,414	2.6372	-1.56%
2012-03-06	8.330	8.320	8.340	8.250	8.650	2,327,000	19,423,130	8.3469	2.663	2.660	2.666	2.637	2.765	7,279,073	2.6684	-3.36%
2012-03-05	8.620	8.600	8.620	8.450	8.900	1,402,000	12,114,200	8.6407	2.756	2.749	2.756	2.701	2.845	4,385,586	2.7623	-3.79%
2012-03-02	8.960	8.900	8.960	8.400	8.970	3,309,804	28,668,599	8.6617	2.864	2.845	2.864	2.685	2.868	10,353,375	2.7690	7.18%
2012-03-01	8.360	8.360	8.400	8.110	8.530	3,195,240	26,586,722	8.3207	2.673	2.673	2.685	2.593	2.727	9,995,008	2.6600	2.96%
2012-02-29	8.120	8.140	8.160	8.060	8.250	3,967,000	32,245,961	8.1286	2.596	2.602	2.609	2.577	2.637	12,409,145	2.5986	0.12%
2012-02-28	8.110	8.100	8.110	8.020	8.300	1,043,795	8,455,352	8.1006	2.593	2.589	2.593	2.564	2.653	3,265,088	2.5896	0.12%
2012-02-27	8.100	8.030	8.100	8.020	8.300	1,093,698	8,982,241	8.2127	2.589	2.567	2.589	2.564	2.653	3,421,189	2.6255	0.75%
2012-02-24	8.040	8.030	8.040	7.810	8.180	1,735,000	13,855,140	7.9857	2.570	2.567	2.570	2.497	2.615	5,427,241	2.5529	2.03%
2012-02-23	7.880	7.820	7.880	7.800	7.960	346,000	2,724,690	7.8748	2.519	2.500	2.519	2.494	2.545	1,082,320	2.5175	-0.88%
2012-02-22	7.950	7.920	7.960	7.850	7.990	377,000	2,991,140	7.9341	2.541	2.532	2.545	2.510	2.554	1,179,291	2.5364	-0.13%
2012-02-21	7.960	7.910	7.980	7.810	8.040	1,294,000	10,235,730	7.9101	2.545	2.529	2.551	2.497	2.570	4,047,752	2.5287	-0.75%
2012-02-20	8.020	7.930	8.060	7.930	8.120	1,439,000	11,507,740	7.9970	2.564	2.535	2.577	2.535	2.596	4,501,326	2.5565	1.39%
2012-02-17	7.910	7.860	7.910	7.790	7.950	268,000	2,112,060	7.8808	2.529	2.513	2.529	2.490	2.541	838,329	2.5194	0.64%
2012-02-16	7.860	7.810	7.860	7.810	7.970	684,000	5,372,330	7.8543	2.513	2.497	2.513	2.497	2.548	2,139,616	2.5109	-1.63%
2012-02-15	7.990	7.930	8.000	7.710	8.050	888,000	7,051,010	7.9403	2.554	2.535	2.557	2.465	2.573	2,777,747	2.5384	3.77%
2012-02-14	7.700	7.670	7.700	7.610	7.840	1,404,000	10,806,190	7.6967	2.462	2.452	2.462	2.433	2.506	4,391,843	2.4605	-1.53%
2012-02-13	7.820	7.770	7.850	7.700	8.140	1,398,000	10,973,050	7.8491	2.500	2.484	2.510	2.462	2.602	4,373,074	2.5092	-3.69%
2012-02-10	8.120	8.120	8.160	8.040	8.420	2,079,000	17,007,810	8.1808	2.596	2.596	2.609	2.570	2.692	6,503,305	2.6153	-0.49%
2012-02-09	8.160	8.160	8.210	8.030	8.490	3,340,000	27,467,755	8.2239	2.609	2.609	2.625	2.567	2.714	10,447,831	2.6290	0.37%
2012-02-08	8.130	8.120	8.130	7.740	8.180	1,868,000	15,101,825	8.0845	2.599	2.596	2.599	2.474	2.615	5,843,278	2.5845	3.57%
2012-02-07	7.850	7.800	7.890	7.600	7.980	883,000	6,895,205	7.8088	2.510	2.494	2.522	2.430	2.551	2,762,106	2.4964	-0.63%
2012-02-06	7.900	7.820	7.900	7.550	8.180	3,768,000	29,599,765	7.8556	2.526	2.500	2.526	2.414	2.615	11,786,655	2.5113	6.33%
2012-02-03	7.430	7.430	7.450	7.330	7.480	1,432,000	10,611,670	7.4104	2.375	2.375	2.382	2.343	2.391	4,479,429	2.3690	1.78%
2012-02-02	7.300	7.290	7.310	7.200	7.380	396,000	2,885,715	7.2872	2.334	2.330	2.337	2.302	2.359	1,238,725	2.3296	2.53%
2012-02-01	7.120	7.100	7.120	7.050	7.400	466,000	3,321,710	7.1281	2.276	2.270	2.276	2.254	2.366	1,457,691	2.2787	0.14%
2012-01-31	7.110	7.110	7.160	7.110	7.260	412,000	2,951,260	7.1633	2.273	2.273	2.289	2.273	2.321	1,288,774	2.2900	-2.34%
2012-01-30	7.280	7.240	7.280	7.240	7.400	1,095,000	8,013,630	7.3184	2.327	2.315	2.327	2.315	2.366	3,425,262	2.3396	-0.27%
2012-01-27	7.300	7.300	7.310	7.140	7.480	614,000	4,506,400	7.3394	2.334	2.334	2.337	2.283	2.391	1,920,649	2.3463	-1.62%
2012-01-26	7.420	7.370	7.420	7.300	7.420	395,000	2,914,930	7.3796	2.372	2.356	2.372	2.334	2.372	1,235,597	2.3591	0.27%
2012-01-20	7.400	7.380	7.400	7.340	7.540	644,000	4,756,220	7.3854	2.366	2.359	2.366	2.346	2.410	2,014,492	2.3610	0.00%
2012-01-19	7.400	7.390	7.420	7.110	7.420	4,371,700	31,757,578	7.2644	2.366	2.362	2.372	2.273	2.372	13,675,084	2.3223	2.49%
2012-01-18	7.220	7.210	7.220	7.200	7.280	813,000	5,865,340	7.2144	2.308	2.305	2.308	2.302	2.327	2,543,140	2.3063	-1.23%
2012-01-17	7.310	7.310	7.320	7.060	7.320	923,000	6,629,790	7.1829	2.337	2.337	2.340	2.257	2.340	2,887,230	2.2962	3.39%
2012-01-16	7.070	7.030	7.070	6.410	7.140	291,000	2,053,010	7.0550	2.260	2.247	2.260	2.049	2.283	910,275	2.2554	-3.15%
2012-01-13	7.300	7.250	7.300	7.240	7.500	834,000	6,113,160	7.3299	2.334	2.318	2.334	2.315	2.398	2,608,830	2.3433	-0.41%
2012-01-12	7.330	7.280	7.350	7.150	7.490	844,000	6,194,840	7.3399	2.343	2.327	2.350	2.286	2.394	2,640,111	2.3464	0.55%
2012-01-11	7.290	7.280	7.300	7.130	7.300	1,358,000	9,754,290	7.1828	2.330	2.327	2.334	2.279	2.334	4,247,950	2.2962	1.82%
2012-01-10	7.160	7.170	7.190	7.020	7.290	751,000	5,367,190	7.1467	2.289	2.292	2.299	2.244	2.330	2,349,198	2.2847	0.70%
2012-01-09	7.110	7.100	7.190	6.960	7.210	421,000	2,991,900	7.1067	2.273	2.270	2.299	2.225	2.305	1,316,927	2.2719	0.71%
2012-01-06	7.060	7.040	7.060	7.040	7.220	1,781,000	12,723,130	7.1438	2.257	2.251	2.257	2.251	2.308	5,571,134	2.2838	-0.56%
2012-01-05	7.100	7.090	7.140	7.040	7.270	2,607,000	18,595,795	7.1330	2.270	2.267	2.283	2.251	2.324	8,154,939	2.2803	0.57%
2012-01-04	7.060	7.060	7.090	6.940	7.170	2,082,000	14,748,110	7.0836	2.257	2.257	2.267	2.219	2.292	6,512,690	2.2645	-0.14%
2012-01-03	7.070	7.030	7.070	6.790	7.100	1,286,000	8,988,780	6.9897	2.260	2.247	2.260	2.171	2.270	4,022,728	2.2345	4.12%
2011-12-30	6.790	6.790	6.800	6.610	6.840	267,000	1,811,700	6.7854	2.171	2.171	2.174	2.113	2.187	835,201	2.1692	1.65%
2011-12-29	6.680	6.680	6.700	6.610	6.750	142,000	947,940	6.6756	2.135	2.135	2.142	2.113	2.158	444,189	2.1341	-2.20%
2011-12-28	6.830	6.700	6.830	6.700	6.880	33,000	224,480	6.8024	2.183	2.142	2.183	2.142	2.199	103,227	2.1746	-1.01%
2011-12-23	6.900	6.900	6.920	6.680	6.920	598,100	4,073,230	6.8103	2.206	2.206	2.212	2.135	2.212	1,870,912	2.1771	4.55%
2011-12-22	6.600	6.580	6.630	6.510	6.660	474,000	3,111,370	6.5641	2.110	2.104	2.120	2.081	2.129	1,482,716	2.0984	-1.49%
2011-12-21	6.700	6.650	6.720	6.530	6.730	678,000	4,500,060	6.6373	2.142	2.126	2.148	2.088	2.151	2,120,847	2.1218	2.92%
2011-12-20	6.510	6.510	6.640	6.480	6.750	1,065,000	6,978,080	6.5522	2.081	2.081	2.123	2.072	2.158	3,331,419	2.0946	-4.26%
2011-12-19	6.800	6.800	6.840	6.560	6.950	2,256,000	15,329,570	6.7950	2.174	2.174	2.187	2.097	2.222	7,056,978	2.1723	4.45%
2011-12-16	6.510	6.500	6.620	6.400	6.790	1,160,000	7,577,410	6.5323	2.081	2.078	2.116	2.046	2.171	3,628,588	2.0883	-1.21%
2011-12-15	6.590	6.570	6.590	6.520	6.770	1,306,000	8,594,570	6.5808	2.107	2.100	2.107	2.084	2.164	4,085,290	2.1038	-2.95%
2011-12-14	6.790	6.720	6.830	6.550	6.830	1,136,000	7,584,725	6.6767	2.171	2.148	2.183	2.094	2.183	3,553,514	2.1344	-0.88%
2011-12-13	6.850	6.850	6.860	6.700	7.010	3,104,444	21,699,723	6.9899	2.190	2.190	2.193	2.142	2.241	9,710,990	2.2346	-2.14%
2011-12-12	7.000	7.000	7.010	6.990	7.120	1,514,600	10,606,892	7.0031	2.238	2.238	2.241	2.235	2.276	4,737,810	2.2388	0.72%
2011-12-09	6.950	6.950	6.990	6.940	7.100	1,767,000	12,364,290	6.9973	2.222	2.222	2.235	2.219	2.270	5,527,340	2.2369	-0.71%
2011-12-08	7.000	7.000	7.060	6.590	7.180	1,147,067	8,036,847	7.0064	2.238	2.238	2.257	2.107	2.295	3,588,132	2.2398	-0.85%
2011-12-07	7.060	7.050	7.060	6.900	7.120	1,377,000	9,662,955	7.0174	2.257	2.254	2.257	2.206	2.276	4,307,384	2.2433	2.32%
2011-12-06	6.900	6.900	6.910	6.800	6.980	1,393,000	9,652,299	6.9291	2.206	2.206	2.209	2.174	2.231	4,357,434	2.2151	-1.29%
2011-12-05	6.990	6.970	7.050	6.950	7.070	1,275,000	8,948,190	7.0182	2.235	2.228	2.254	2.222	2.260	3,988,319	2.2436	-0.29%
2011-12-02	7.010	7.010	7.030	6.760	7.050	1,221,889	8,441,989	6.9090	2.241	2.241	2.247	2.161	2.254	3,822,182	2.2087	1.89%
2011-12-01	6.880	6.860	6.970	6.560	6.980	3,530,600	24,002,720	6.7985	2.199	2.193	2.228	2.097	2.231	11,044,045	2.1734	8.69%
2011-11-30	6.330	6.340	6.390	6.130	6.730	4,036,600	25,444,626	6.3035	2.024	2.027	2.043	1.960	2.151	12,626,860	2.0151	-4.52%
2011-11-29	6.630	6.580	6.650	6.000	6.650	3,488,000	21,731,420	6.2303	2.120	2.104	2.126	1.918	2.126	10,910,789	1.9917	10.32%
2011-11-28	6.010	5.990	6.010	5.950	6.200	2,309,000	13,882,730	6.0124	1.921	1.915	1.921	1.902	1.982	7,222,767	1.9221	0.00%
2011-11-25	6.010	5.970	6.020	5.940	6.130	3,542,000	21,280,410	6.0080	1.921	1.909	1.924	1.899	1.960	11,079,706	1.9207	-1.15%
2011-11-24	6.080	6.060	6.080	6.010	6.230	5,448,000	33,262,870	6.1055	1.944	1.937	1.944	1.921	1.992	17,041,851	1.9518	-6.32%
2011-11-23	6.490	6.490	6.500	6.360	6.750	2,486,000	16,221,626	6.5252	2.075	2.075	2.078	2.033	2.158	7,776,439	2.0860	-5.26%
2011-11-22	6.850	6.840	6.850	6.620	7.020	2,011,800	13,849,421	6.8841	2.190	2.187	2.190	2.116	2.244	6,293,098	2.2007	-2.14%
2011-11-21	7.000	6.980	7.000	6.970	7.190	931,000	6,529,110	7.0130	2.238	2.231	2.238	2.228	2.299	2,912,255	2.2419	-1.41%
2011-11-18	7.100	7.030	7.100	6.900	7.300	1,997,500	14,129,530	7.0736	2.270	2.247	2.270	2.206	2.334	6,248,366	2.2613	-4.31%
2011-11-17	7.420	7.410	7.440	7.370	7.530	1,166,000	8,696,729	7.4586	2.372	2.369	2.378	2.356	2.407	3,647,357	2.3844	-2.75%
2011-11-16	7.630	7.570	7.630	7.540	7.800	3,116,000	23,885,690	7.6655	2.439	2.420	2.439	2.410	2.494	9,747,138	2.4505	-1.17%
2011-11-15	7.720	7.710	7.750	7.680	7.800	222,000	1,711,940	7.7114	2.468	2.465	2.478	2.455	2.494	694,437	2.4652	-0.77%
2011-11-14	7.780	7.780	7.790	7.750	7.920	352,000	2,750,080	7.8127	2.487	2.487	2.490	2.478	2.532	1,101,089	2.4976	1.17%
2011-11-11	7.690	7.670	7.700	7.650	7.990	926,000	7,177,410	7.7510	2.458	2.452	2.462	2.446	2.554	2,896,614	2.4779	-1.41%
2011-11-10	7.800	7.800	7.900	7.800	8.080	1,286,000	10,239,540	7.9623	2.494	2.494	2.526	2.494	2.583	4,022,728	2.5454	-7.69%
2011-11-09	8.450	8.450	8.480	8.340	8.640	419,288	3,562,835	8.4973	2.701	2.701	2.711	2.666	2.762	1,311,572	2.7165	0.00%
2011-11-08	8.450	8.450	8.470	8.420	8.870	1,178,000	10,257,150	8.7073	2.701	2.701	2.708	2.692	2.836	3,684,894	2.7836	-3.87%
2011-11-07	8.790	8.750	8.790	8.720	9.200	741,822	6,564,323	8.8489	2.810	2.797	2.810	2.788	2.941	2,320,488	2.8289	0.80%
2011-11-04	8.720	8.710	8.720	8.490	8.800	1,154,341	10,035,457	8.6937	2.788	2.784	2.788	2.714	2.813	3,610,886	2.7792	3.44%
2011-11-03	8.430	8.420	8.440	8.280	8.520	1,260,108	10,648,199	8.4502	2.695	2.692	2.698	2.647	2.724	3,941,735	2.7014	0.24%
2011-11-02	8.410	8.410	8.430	8.120	8.540	835,000	6,947,500	8.3204	2.689	2.689	2.695	2.596	2.730	2,611,958	2.6599	1.08%
2011-11-01	8.320	8.280	8.320	8.050	8.330	339,000	2,802,060	8.2657	2.660	2.647	2.660	2.573	2.663	1,060,424	2.6424	0.24%
2011-10-31	8.300	8.300	8.310	8.260	9.110	1,805,000	15,338,230	8.4976	2.653	2.653	2.657	2.641	2.912	5,646,208	2.7166	-5.68%
2011-10-28	8.800	8.800	8.860	8.420	9.220	4,385,763	38,598,565	8.8009	2.813	2.813	2.832	2.692	2.947	13,719,075	2.8135	6.80%
2011-10-27	8.240	8.230	8.250	7.930	8.290	993,000	8,124,160	8.1814	2.634	2.631	2.637	2.535	2.650	3,106,196	2.6155	3.78%
2011-10-26	7.940	7.920	7.940	7.700	7.940	773,000	6,083,960	7.8706	2.538	2.532	2.538	2.462	2.538	2,418,016	2.5161	-0.75%
2011-10-25	8.000	7.950	8.000	7.570	8.010	1,106,000	8,583,072	7.7605	2.557	2.541	2.557	2.420	2.561	3,459,671	2.4809	7.10%
2011-10-24	7.470	7.450	7.460	7.200	7.540	2,407,000	17,865,938	7.4225	2.388	2.382	2.385	2.302	2.410	7,529,320	2.3728	3.18%
2011-10-21	7.240	7.220	7.240	7.200	7.330	751,000	5,431,300	7.2321	2.315	2.308	2.315	2.302	2.343	2,349,198	2.3120	-1.76%
2011-10-20	7.370	7.320	7.390	7.300	7.600	822,000	6,059,820	7.3720	2.356	2.340	2.362	2.334	2.430	2,571,292	2.3567	-2.64%
2011-10-19	7.570	7.560	7.600	7.450	7.970	1,000,000	7,606,840	7.6068	2.420	2.417	2.430	2.382	2.548	3,128,093	2.4318	-2.32%
2011-10-18	7.750	7.750	7.760	7.750	8.140	1,691,000	13,170,270	7.7885	2.478	2.478	2.481	2.478	2.602	5,289,605	2.4898	-7.52%
2011-10-17	8.380	8.350	8.400	8.080	8.400	3,639,000	29,904,245	8.2177	2.679	2.669	2.685	2.583	2.685	11,383,131	2.6271	5.41%
2011-10-14	7.950	7.930	7.950	7.740	8.390	724,000	5,773,760	7.9748	2.541	2.535	2.541	2.474	2.682	2,264,739	2.5494	-5.81%
2011-10-13	8.440	8.380	8.450	7.860	8.550	3,114,210	25,666,991	8.2419	2.698	2.679	2.701	2.513	2.733	9,741,539	2.6348	8.90%
2011-10-12	7.750	7.710	7.760	7.320	7.830	2,108,000	16,163,120	7.6675	2.478	2.465	2.481	2.340	2.503	6,594,020	2.4512	1.71%
2011-10-11	7.620	7.570	7.650	7.500	7.820	2,631,000	19,848,965	7.5443	2.436	2.420	2.446	2.398	2.500	8,230,013	2.4118	2.14%
2011-10-10	7.460	7.410	7.460	7.300	8.130	1,112,000	8,356,238	7.5146	2.385	2.369	2.385	2.334	2.599	3,478,439	2.4023	-3.12%
2011-10-07	7.700	7.650	7.690	7.180	7.950	2,781,000	21,333,000	7.6710	2.462	2.446	2.458	2.295	2.541	8,699,227	2.4523	9.84%
2011-10-06	7.010	7.000	7.020	6.800	7.200	4,405,000	30,927,390	7.0210	2.241	2.238	2.244	2.174	2.302	13,779,250	2.2445	9.36%
2011-10-04	6.410	6.410	6.460	6.260	7.000	3,332,000	22,355,600	6.7094	2.049	2.049	2.065	2.001	2.238	10,422,806	2.1449	-6.97%
2011-10-03	6.890	6.830	6.890	6.820	7.360	4,818,000	33,675,500	6.9895	2.203	2.183	2.203	2.180	2.353	15,071,152	2.2344	-9.34%
2011-09-30	7.600	7.760	7.900	7.290	7.700	3,167,556	23,360,836	7.3750	2.430	2.481	2.526	2.330	2.462	9,908,410	2.3577	-2.06%
2011-09-28	7.760	7.750	7.800	7.520	7.970	4,325,000	33,330,070	7.7064	2.481	2.478	2.494	2.404	2.548	13,529,002	2.4636	-2.14%
2011-09-27	7.930	7.930	7.940	7.520	8.100	1,954,000	15,199,405	7.7786	2.535	2.535	2.538	2.404	2.589	6,112,294	2.4867	3.52%
2011-09-26	7.660	7.670	7.710	7.650	8.770	1,656,291	13,558,101	8.1858	2.449	2.452	2.465	2.446	2.804	5,181,032	2.6169	-9.35%
2011-09-23	8.450	8.480	8.550	8.300	8.730	1,220,000	10,278,580	8.4251	2.701	2.711	2.733	2.653	2.791	3,816,274	2.6934	-3.87%
2011-09-22	8.790	8.730	8.820	8.350	8.880	1,109,000	9,696,619	8.7436	2.810	2.791	2.820	2.669	2.839	3,469,055	2.7952	-4.25%
2011-09-21	9.180	9.180	9.220	9.010	9.300	591,000	5,437,521	9.2005	2.935	2.935	2.947	2.880	2.973	1,848,703	2.9413	-0.43%
2011-09-20	9.220	9.190	9.260	9.000	9.290	1,739,000	15,966,873	9.1816	2.947	2.938	2.960	2.877	2.970	5,439,754	2.9352	0.88%
2011-09-19	9.140	8.940	9.140	8.930	9.150	1,907,000	17,188,090	9.0132	2.922	2.858	2.922	2.855	2.925	5,965,273	2.8814	0.44%
2011-09-16	9.100	9.020	9.150	8.930	9.360	1,820,000	16,426,457	9.0255	2.909	2.884	2.925	2.855	2.992	5,693,129	2.8853	0.00%
2011-09-15	9.100	9.080	9.100	8.900	9.450	1,684,141	15,272,428	9.0684	2.909	2.903	2.909	2.845	3.021	5,268,150	2.8990	-1.52%
2011-09-14	9.240	9.220	9.240	8.910	9.540	1,816,000	16,790,990	9.2461	2.954	2.947	2.954	2.848	3.050	5,680,617	2.9558	-2.12%
2011-09-12	9.440	9.350	9.450	9.210	9.700	1,511,000	14,202,270	9.3993	3.018	2.989	3.021	2.944	3.101	4,726,549	3.0048	-4.16%
2011-09-09	9.850	9.810	9.850	9.600	9.980	1,033,000	10,101,170	9.7785	3.149	3.136	3.149	3.069	3.190	3,231,320	3.1260	1.34%
2011-09-08	9.720	9.690	9.730	9.640	9.800	627,000	6,079,831	9.6967	3.107	3.098	3.111	3.082	3.133	1,961,314	3.0999	-0.41%
2011-09-07	9.760	9.700	9.780	9.540	9.800	1,544,000	14,918,527	9.6623	3.120	3.101	3.127	3.050	3.133	4,829,776	3.0889	2.09%
2011-09-06	9.560	9.550	9.570	9.510	9.660	575,000	5,492,335	9.5519	3.056	3.053	3.059	3.040	3.088	1,798,654	3.0536	-0.93%
2011-09-05	9.650	9.660	9.700	9.450	9.850	1,289,000	12,391,850	9.6135	3.085	3.088	3.101	3.021	3.149	4,032,112	3.0733	-3.69%
2011-09-02	10.02	10.06	10.08	9.850	10.36	2,222,200	22,219,552	9.9989	3.203	3.216	3.222	3.149	3.312	6,951,248	3.1965	-2.91%
2011-09-01	10.48	10.48	10.50	10.40	10.74	1,000,000	10,540,530	10.541	3.299	3.299	3.305	3.274	3.381	3,176,591	3.3182	-0.95%
2011-08-31	10.58	10.54	10.60	9.960	10.70	3,794,000	38,555,556	10.162	3.331	3.318	3.337	3.135	3.368	12,051,985	3.1991	6.98%
2011-08-30	9.890	9.890	9.900	9.810	10.06	2,116,000	21,007,815	9.9281	3.113	3.113	3.117	3.088	3.167	6,721,666	3.1254	1.96%
2011-08-29	9.700	9.700	9.750	9.600	9.750	1,094,000	10,609,610	9.6980	3.054	3.054	3.069	3.022	3.069	3,475,190	3.0530	2.43%
2011-08-26	9.470	9.460	9.560	9.340	9.590	1,554,000	14,756,832	9.4960	2.981	2.978	3.010	2.940	3.019	4,936,422	2.9894	-1.66%
2011-08-25	9.630	9.630	9.670	9.400	9.710	3,044,650	29,102,936	9.5587	3.032	3.032	3.044	2.959	3.057	9,671,607	3.0091	2.34%
2011-08-24	9.410	9.310	9.480	9.290	9.500	1,689,000	15,885,245	9.4051	2.962	2.931	2.984	2.925	2.991	5,365,262	2.9608	-0.53%
2011-08-23	9.460	9.420	9.460	9.120	9.500	1,601,650	14,950,821	9.3346	2.978	2.965	2.978	2.871	2.991	5,087,786	2.9386	1.61%
2011-08-22	9.310	9.300	9.380	8.800	9.430	2,831,000	25,782,625	9.1073	2.931	2.928	2.953	2.770	2.969	8,992,928	2.8670	0.32%
2011-08-19	9.280	9.280	9.320	9.020	9.500	2,988,000	27,691,560	9.2676	2.921	2.921	2.934	2.840	2.991	9,491,653	2.9175	-4.43%
2011-08-18	9.710	9.750	9.810	9.510	9.810	1,372,000	13,231,830	9.6442	3.057	3.069	3.088	2.994	3.088	4,358,282	3.0360	0.31%
2011-08-17	9.680	9.600	9.690	9.240	9.740	811,000	7,692,635	9.4854	3.047	3.022	3.050	2.909	3.066	2,576,215	2.9860	3.20%
2011-08-16	9.380	9.370	9.380	9.200	9.510	1,760,000	16,506,720	9.3788	2.953	2.950	2.953	2.896	2.994	5,590,799	2.9525	1.74%
2011-08-15	9.220	9.200	9.220	8.880	9.230	2,554,000	23,268,050	9.1104	2.902	2.896	2.902	2.795	2.906	8,113,012	2.8680	5.98%
2011-08-12	8.700	8.690	8.700	8.690	8.980	1,781,000	15,689,680	8.8095	2.739	2.736	2.739	2.736	2.827	5,657,508	2.7732	-3.12%
2011-08-11	8.980	8.940	8.990	8.670	8.990	1,745,000	15,411,265	8.8317	2.827	2.814	2.830	2.729	2.830	5,543,151	2.7802	-0.55%
2011-08-10	9.030	9.020	9.040	8.760	9.650	3,441,216	30,861,892	8.9683	2.843	2.840	2.846	2.758	3.038	10,931,334	2.8233	-2.38%
2011-08-09	9.250	9.250	9.260	8.650	9.400	5,097,735	45,991,875	9.0220	2.912	2.912	2.915	2.723	2.959	16,193,417	2.8402	-4.93%
2011-08-08	9.730	9.720	9.790	9.350	9.870	1,435,000	13,806,695	9.6214	3.063	3.060	3.082	2.943	3.107	4,558,408	3.0288	-1.72%
2011-08-05	9.900	9.890	9.900	9.800	10.14	3,754,000	37,575,660	10.010	3.117	3.113	3.117	3.085	3.192	11,924,921	3.1510	-4.44%
2011-08-04	10.36	10.32	10.36	10.18	10.54	997,600	10,276,816	10.302	3.261	3.249	3.261	3.205	3.318	3,168,967	3.2430	-1.89%
2011-08-03	10.56	10.56	10.66	10.28	10.72	2,152,000	22,386,817	10.403	3.324	3.324	3.356	3.236	3.375	6,836,023	3.2748	-0.38%
2011-08-02	10.60	10.58	10.60	10.58	10.96	1,059,000	11,362,850	10.730	3.337	3.331	3.337	3.331	3.450	3,364,009	3.3778	-2.93%
2011-08-01	10.92	10.92	10.98	10.74	11.18	2,759,000	30,337,000	10.996	3.438	3.438	3.457	3.381	3.519	8,764,214	3.4615	1.87%
2011-07-29	10.72	10.70	10.72	10.50	10.88	2,444,500	26,255,240	10.741	3.375	3.368	3.375	3.305	3.425	7,765,176	3.3812	2.49%
2011-07-28	10.46	10.42	10.46	10.00	10.50	1,770,000	18,319,000	10.350	3.293	3.280	3.293	3.148	3.305	5,622,565	3.2581	0.77%
2011-07-27	10.38	10.30	10.38	10.28	10.40	815,000	8,420,460	10.332	3.268	3.242	3.268	3.236	3.274	2,588,921	3.2525	0.97%
2011-07-26	10.28	10.22	10.28	10.22	10.36	259,000	2,664,380	10.287	3.236	3.217	3.236	3.217	3.261	822,737	3.2384	0.59%
2011-07-25	10.22	10.18	10.20	10.10	10.46	1,105,000	11,274,140	10.203	3.217	3.205	3.211	3.180	3.293	3,510,133	3.2119	-2.11%
2011-07-22	10.44	10.34	10.44	10.32	10.76	1,230,000	12,894,517	10.483	3.287	3.255	3.287	3.249	3.387	3,907,206	3.3002	0.00%
2011-07-21	10.44	10.38	10.46	10.24	10.66	3,688,000	38,672,640	10.486	3.287	3.268	3.293	3.224	3.356	11,715,266	3.3010	2.55%
2011-07-20	10.18	10.10	10.18	10.06	10.26	1,533,000	15,571,260	10.157	3.205	3.180	3.205	3.167	3.230	4,869,713	3.1976	0.59%
2011-07-19	10.12	10.12	10.20	9.950	10.20	2,197,000	22,033,190	10.029	3.186	3.186	3.211	3.132	3.211	6,978,970	3.1571	-0.78%
2011-07-18	10.20	10.20	10.22	9.900	10.20	877,000	8,858,060	10.100	3.211	3.211	3.217	3.117	3.211	2,785,870	3.1796	0.00%
2011-07-15	10.20	10.20	10.22	9.980	10.38	1,821,000	18,512,840	10.166	3.211	3.211	3.217	3.142	3.268	5,784,572	3.2004	2.31%
2011-07-14	9.970	9.980	9.990	9.810	10.10	4,208,000	41,712,110	9.9126	3.139	3.142	3.145	3.088	3.180	13,367,093	3.1205	-1.29%
2011-07-13	10.10	10.04	10.10	10.06	10.46	1,997,000	20,559,300	10.295	3.180	3.161	3.180	3.167	3.293	6,343,651	3.2409	-1.94%
2011-07-12	10.30	10.24	10.30	9.740	10.38	3,755,000	37,582,090	10.009	3.242	3.224	3.242	3.066	3.268	11,928,098	3.1507	0.00%
2011-07-11	10.30	10.28	10.32	10.20	10.82	3,269,000	33,840,700	10.352	3.242	3.236	3.249	3.211	3.406	10,384,275	3.2588	-5.33%
2011-07-08	10.88	10.82	10.92	10.76	10.98	242,000	2,620,560	10.829	3.425	3.406	3.438	3.387	3.457	768,735	3.4089	-0.73%
2011-07-07	10.96	10.90	10.96	10.76	10.98	707,000	7,654,220	10.826	3.450	3.431	3.450	3.387	3.457	2,245,850	3.4082	1.11%
2011-07-06	10.84	10.82	10.98	10.78	10.98	443,000	4,813,500	10.866	3.412	3.406	3.457	3.394	3.457	1,407,230	3.4206	-0.91%
2011-07-05	10.94	10.86	10.98	10.84	10.98	604,000	6,612,620	10.948	3.444	3.419	3.457	3.412	3.457	1,918,661	3.4465	0.37%
2011-07-04	10.90	10.90	10.92	10.86	11.06	1,786,220	19,624,435	10.987	3.431	3.431	3.438	3.419	3.482	5,674,090	3.4586	0.00%
2011-06-30	10.90	10.90	10.92	10.82	11.00	926,000	10,099,630	10.907	3.431	3.431	3.438	3.406	3.463	2,941,523	3.4335	-0.55%
2011-06-29	10.96	10.92	10.98	10.80	11.00	774,000	8,443,566	10.909	3.450	3.438	3.457	3.400	3.463	2,458,681	3.4342	-0.18%
2011-06-28	10.98	10.90	11.00	10.74	11.00	847,000	9,219,340	10.885	3.457	3.431	3.463	3.381	3.463	2,690,572	3.4265	2.43%
2011-06-27	10.72	10.72	10.88	10.70	11.02	1,725,998	18,843,518	10.918	3.375	3.375	3.425	3.368	3.469	5,482,789	3.4368	-0.37%
2011-06-24	10.76	10.76	10.84	10.54	10.84	2,360,000	25,253,879	10.701	3.387	3.387	3.412	3.318	3.412	7,496,754	3.3686	1.32%
2011-06-23	10.62	10.56	10.68	10.50	10.82	1,554,000	16,497,140	10.616	3.343	3.324	3.362	3.305	3.406	4,936,422	3.3419	-2.03%
2011-06-22	10.84	10.84	10.86	10.78	10.90	1,387,000	15,044,120	10.847	3.412	3.412	3.419	3.394	3.431	4,405,931	3.4145	-0.18%
2011-06-21	10.86	10.80	10.92	10.78	11.02	785,000	8,506,060	10.836	3.419	3.400	3.438	3.394	3.469	2,493,624	3.4111	0.00%
2011-06-20	10.86	10.86	10.90	10.70	11.02	1,044,000	11,404,160	10.924	3.419	3.419	3.431	3.368	3.469	3,316,361	3.4388	0.00%
2011-06-17	10.86	10.86	10.88	10.60	10.90	318,000	3,420,660	10.757	3.419	3.419	3.425	3.337	3.431	1,010,156	3.3863	-1.09%
2011-06-16	10.98	10.90	11.00	10.00	11.12	3,482,000	37,355,420	10.728	3.457	3.431	3.463	3.148	3.501	11,060,889	3.3773	-1.79%
2011-06-15	11.18	11.14	11.18	11.04	11.40	1,415,000	15,875,662	11.220	3.519	3.507	3.519	3.475	3.589	4,494,876	3.5319	0.00%
2011-06-14	11.18	11.16	11.20	11.08	11.30	1,139,000	12,744,760	11.189	3.519	3.513	3.526	3.488	3.557	3,618,137	3.5225	-0.18%
2011-06-13	11.20	11.18	11.20	11.16	11.36	1,547,000	17,368,640	11.227	3.526	3.519	3.526	3.513	3.576	4,914,186	3.5344	-0.88%
2011-06-10	11.30	11.30	11.32	11.28	11.50	769,941	8,717,359	11.322	3.557	3.557	3.564	3.551	3.620	2,445,787	3.5642	0.71%
2011-06-09	11.22	11.24	11.28	11.16	11.66	4,053,000	46,157,700	11.389	3.532	3.538	3.551	3.513	3.671	12,874,722	3.5851	-2.43%
2011-06-08	11.50	11.46	11.50	11.00	11.66	10,801,911	122,901,923	11.378	3.620	3.608	3.620	3.463	3.671	34,313,249	3.5818	5.50%
2011-06-07	10.90	10.90	10.98	10.86	11.02	1,847,000	20,275,760	10.978	3.431	3.431	3.457	3.419	3.469	5,867,163	3.4558	0.55%
2011-06-03	10.84	10.70	10.84	10.58	10.84	936,000	10,031,560	10.718	3.412	3.368	3.412	3.331	3.412	2,973,289	3.3739	0.00%
2011-06-02	10.84	10.80	10.86	10.74	10.94	907,000	9,804,320	10.810	3.412	3.400	3.419	3.381	3.444	2,881,168	3.4029	-1.28%
2011-06-01	10.98	10.96	10.98	10.88	11.20	554,000	6,069,160	10.955	3.457	3.450	3.457	3.425	3.526	1,759,831	3.4487	0.37%
2011-05-31	10.94	10.94	11.06	10.90	11.20	809,000	8,897,660	10.998	3.444	3.444	3.482	3.431	3.526	2,569,862	3.4623	-1.08%
2011-05-30	11.06	10.98	11.08	10.90	11.20	489,941	5,426,096	11.075	3.482	3.457	3.488	3.431	3.526	1,556,342	3.4864	0.55%
2011-05-27	11.00	11.00	11.08	10.80	11.22	838,000	9,281,680	11.076	3.463	3.463	3.488	3.400	3.532	2,661,983	3.4868	0.73%
2011-05-26	10.92	10.82	10.92	10.50	10.98	1,923,000	20,579,280	10.702	3.438	3.406	3.438	3.305	3.457	6,108,584	3.3689	1.68%
2011-05-25	10.74	10.70	10.76	10.68	10.80	679,000	7,288,790	10.735	3.381	3.368	3.387	3.362	3.400	2,156,905	3.3793	-0.37%
2011-05-24	10.78	10.78	10.80	10.74	10.96	1,325,000	14,310,960	10.801	3.394	3.394	3.400	3.381	3.450	4,208,983	3.4001	-1.82%
2011-05-23	10.98	10.90	11.00	10.80	11.20	840,000	9,174,920	10.923	3.457	3.431	3.463	3.400	3.526	2,668,336	3.4384	-1.08%
2011-05-20	11.10	11.08	11.10	11.08	11.20	1,233,000	13,718,661	11.126	3.494	3.488	3.494	3.488	3.526	3,916,736	3.5026	-0.89%
2011-05-19	11.20	11.18	11.20	11.06	11.28	662,000	7,389,100	11.162	3.526	3.519	3.526	3.482	3.551	2,102,903	3.5138	1.27%
2011-05-18	11.06	11.06	11.08	11.00	11.18	2,140,000	23,583,000	11.020	3.482	3.482	3.488	3.463	3.519	6,797,904	3.4692	0.55%
2011-05-17	11.00	11.00	11.04	10.96	11.10	414,000	4,561,100	11.017	3.463	3.463	3.475	3.450	3.494	1,315,109	3.4682	-0.18%
2011-05-16	11.02	10.96	11.08	10.80	11.28	1,822,000	20,086,462	11.024	3.469	3.450	3.488	3.400	3.551	5,787,748	3.4705	0.55%
2011-05-13	10.96	10.90	10.96	10.80	10.96	711,000	7,759,040	10.913	3.450	3.431	3.450	3.400	3.450	2,258,556	3.4354	0.18%
2011-05-12	10.94	10.92	11.08	10.88	11.10	1,205,000	13,236,680	10.985	3.444	3.438	3.488	3.425	3.494	3,827,792	3.4580	-1.44%
2011-05-11	11.10	11.00	11.12	11.00	11.12	810,352	8,964,010	11.062	3.494	3.463	3.501	3.463	3.501	2,574,157	3.4823	0.91%
2011-05-09	11.00	11.00	11.02	10.72	11.12	1,166,000	12,861,380	11.030	3.463	3.463	3.469	3.375	3.501	3,703,905	3.4724	2.61%
2011-05-06	10.72	10.72	10.74	10.60	10.80	887,500	9,497,724	10.702	3.375	3.375	3.381	3.337	3.400	2,819,224	3.3689	0.19%
2011-05-05	10.70	10.70	10.72	10.36	10.94	712,000	7,574,860	10.639	3.368	3.368	3.375	3.261	3.444	2,261,733	3.3491	-1.65%
2011-05-04	10.88	10.72	10.88	10.44	10.88	1,074,000	11,375,600	10.592	3.425	3.375	3.425	3.287	3.425	3,411,658	3.3343	0.74%
2011-05-03	10.80	10.82	10.92	10.80	11.14	685,000	7,427,514	10.843	3.400	3.406	3.438	3.400	3.507	2,175,965	3.4134	-2.17%
2011-04-29	11.04	10.88	11.04	10.80	11.18	1,722,000	18,949,570	11.004	3.475	3.425	3.475	3.400	3.519	5,470,089	3.4642	-1.08%
2011-04-28	11.16	11.06	11.16	11.00	11.22	868,000	9,630,500	11.095	3.513	3.482	3.513	3.463	3.532	2,757,281	3.4928	0.54%
2011-04-27	11.10	11.10	11.24	11.10	11.30	813,000	9,106,980	11.202	3.494	3.494	3.538	3.494	3.557	2,582,568	3.5263	-1.07%
2011-04-26	11.22	11.08	11.22	10.96	11.30	1,039,000	11,577,840	11.143	3.532	3.488	3.532	3.450	3.557	3,300,478	3.5079	-1.06%
2011-04-21	11.34	11.28	11.38	10.92	11.40	2,637,000	29,456,990	11.171	3.570	3.551	3.582	3.438	3.589	8,376,669	3.5166	4.07%
2011-04-20	11.04	11.00	11.04	10.98	11.34	1,176,000	13,042,160	11.090	3.430	3.418	3.430	3.412	3.523	3,784,902	3.4458	-1.08%
2011-04-19	11.16	11.16	11.18	11.04	11.34	825,000	9,241,680	11.202	3.468	3.468	3.474	3.430	3.523	2,655,224	3.4806	-0.36%
2011-04-18	11.20	11.18	11.20	11.10	11.32	845,500	9,460,800	11.190	3.480	3.474	3.480	3.449	3.517	2,721,203	3.4767	-1.23%
2011-04-15	11.34	11.28	11.34	11.14	11.46	1,272,000	14,360,180	11.289	3.523	3.505	3.523	3.461	3.561	4,093,873	3.5077	0.18%
2011-04-14	11.32	11.30	11.32	11.24	11.42	774,000	8,792,880	11.360	3.517	3.511	3.517	3.492	3.548	2,491,083	3.5297	-0.70%
2011-04-13	11.40	11.36	11.40	11.20	11.44	2,217,733	25,192,543	11.360	3.542	3.530	3.542	3.480	3.555	7,137,671	3.5295	0.53%
2011-04-12	11.34	11.34	11.36	10.82	11.36	2,357,000	26,450,625	11.222	3.523	3.523	3.530	3.362	3.530	7,585,896	3.4868	1.80%
2011-04-11	11.14	11.02	11.16	10.96	11.46	2,803,000	31,640,520	11.288	3.461	3.424	3.468	3.405	3.561	9,021,326	3.5073	-0.71%
2011-04-08	11.22	11.22	11.24	10.98	11.34	1,183,000	13,243,060	11.195	3.486	3.486	3.492	3.412	3.523	3,807,431	3.4782	0.18%
2011-04-07	11.20	11.18	11.20	10.64	11.22	1,122,000	12,257,880	10.925	3.480	3.474	3.480	3.306	3.486	3,611,105	3.3945	0.00%
2011-04-06	11.20	11.20	11.22	10.88	11.30	1,592,000	17,655,140	11.090	3.480	3.480	3.486	3.381	3.511	5,123,779	3.4457	2.56%
2011-04-04	10.92	10.90	10.92	10.40	11.00	1,867,000	20,221,554	10.831	3.393	3.387	3.393	3.231	3.418	6,008,853	3.3653	5.81%
2011-04-01	10.32	10.34	10.42	10.16	10.48	2,041,000	21,017,863	10.298	3.207	3.213	3.238	3.157	3.256	6,568,864	3.1996	0.19%
2011-03-31	10.30	10.32	10.38	10.22	10.66	2,382,000	24,934,500	10.468	3.200	3.207	3.225	3.175	3.312	7,666,357	3.2525	-2.28%
2011-03-30	10.54	10.54	10.56	10.50	10.66	938,000	9,901,430	10.556	3.275	3.275	3.281	3.262	3.312	3,018,910	3.2798	1.15%
2011-03-29	10.42	10.40	10.42	10.40	10.90	1,469,000	15,431,460	10.505	3.238	3.231	3.238	3.231	3.387	4,727,909	3.2639	-1.33%
2011-03-28	10.56	10.56	10.60	10.50	11.18	1,576,000	17,081,800	10.839	3.281	3.281	3.294	3.262	3.474	5,072,283	3.3677	-2.94%
2011-03-25	10.88	10.78	10.88	10.64	11.20	1,012,000	11,060,620	10.930	3.381	3.349	3.381	3.306	3.480	3,257,075	3.3959	-0.55%
2011-03-24	10.94	10.94	10.96	10.86	11.46	3,666,000	40,533,240	11.057	3.399	3.399	3.405	3.374	3.561	11,798,852	3.4354	-4.54%
2011-03-23	11.46	11.46	11.48	11.20	11.68	2,527,000	28,948,960	11.456	3.561	3.561	3.567	3.480	3.629	8,133,033	3.5594	1.60%
2011-03-22	11.28	11.28	11.30	11.00	11.32	3,097,000	34,822,940	11.244	3.505	3.505	3.511	3.418	3.517	9,967,552	3.4936	2.55%
2011-03-21	11.00	10.96	11.00	10.80	11.14	3,111,000	34,320,240	11.032	3.418	3.405	3.418	3.356	3.461	10,012,610	3.4277	2.04%
2011-03-18	10.78	10.68	10.78	10.04	10.82	1,946,241	20,612,187	10.591	3.349	3.318	3.349	3.120	3.362	6,263,887	3.2906	6.31%
2011-03-17	10.14	10.12	10.16	10.04	10.52	793,000	8,094,780	10.208	3.151	3.144	3.157	3.120	3.269	2,552,234	3.1716	-3.98%
2011-03-16	10.56	10.62	10.66	10.52	10.86	612,000	6,498,600	10.619	3.281	3.300	3.312	3.269	3.374	1,969,694	3.2993	-0.94%
2011-03-15	10.66	10.56	10.66	10.20	10.90	803,000	8,319,080	10.360	3.312	3.281	3.312	3.169	3.387	2,584,418	3.2189	0.95%
2011-03-14	10.56	10.56	10.60	10.20	10.60	370,000	3,880,080	10.487	3.281	3.281	3.294	3.169	3.294	1,190,828	3.2583	0.96%
2011-03-11	10.46	10.46	10.48	10.42	10.80	885,000	9,340,740	10.555	3.250	3.250	3.256	3.238	3.356	2,848,332	3.2794	-4.04%
2011-03-10	10.90	10.80	10.90	10.76	10.92	1,042,000	11,303,600	10.848	3.387	3.356	3.387	3.343	3.393	3,353,629	3.3706	0.55%
2011-03-09	10.84	10.80	10.84	10.64	10.94	2,291,000	24,736,450	10.797	3.368	3.356	3.368	3.306	3.399	7,373,478	3.3548	1.12%
2011-03-08	10.72	10.70	10.72	10.48	10.82	2,288,000	24,522,100	10.718	3.331	3.325	3.331	3.256	3.362	7,363,822	3.3301	0.37%
2011-03-07	10.68	10.66	10.70	10.50	10.76	2,232,000	23,772,180	10.651	3.318	3.312	3.325	3.262	3.343	7,183,589	3.3092	0.56%
2011-03-04	10.62	10.62	10.64	10.40	10.78	2,590,230	27,405,895	10.581	3.300	3.300	3.306	3.231	3.349	8,336,536	3.2874	0.95%
2011-03-03	10.52	10.48	10.52	10.06	10.56	2,776,300	28,996,450	10.444	3.269	3.256	3.269	3.126	3.281	8,935,393	3.2451	3.95%
2011-03-02	10.12	10.14	10.16	9.960	10.14	1,194,000	12,031,720	10.077	3.144	3.151	3.157	3.095	3.151	3,842,834	3.1309	-1.75%
2011-03-01	10.30	10.24	10.30	9.900	10.38	2,366,000	24,077,090	10.176	3.200	3.182	3.200	3.076	3.225	7,614,862	3.1619	5.21%
2011-02-28	9.790	9.770	9.790	9.580	9.900	2,415,000	23,486,430	9.7252	3.042	3.036	3.042	2.977	3.076	7,772,566	3.0217	2.51%
2011-02-25	9.550	9.530	9.580	9.140	9.700	2,467,000	23,531,054	9.5383	2.967	2.961	2.977	2.840	3.014	7,939,926	2.9636	0.53%
2011-02-24	9.500	9.500	9.550	9.500	10.10	2,712,000	26,773,109	9.8721	2.952	2.952	2.967	2.952	3.138	8,728,447	3.0673	-5.19%
2011-02-23	10.02	10.06	10.10	9.940	10.26	1,142,300	11,532,642	10.096	3.113	3.126	3.138	3.088	3.188	3,676,440	3.1369	-0.40%
2011-02-22	10.06	10.02	10.10	9.950	10.36	2,979,400	30,122,763	10.110	3.126	3.113	3.138	3.092	3.219	9,589,061	3.1414	-1.95%
2011-02-21	10.26	10.26	10.28	10.00	10.38	1,929,000	19,783,940	10.256	3.188	3.188	3.194	3.107	3.225	6,208,397	3.1866	-1.54%
2011-02-18	10.42	10.38	10.42	10.10	10.44	3,781,000	38,101,792	10.077	3.238	3.225	3.238	3.138	3.244	12,168,974	3.1311	5.04%
2011-02-17	9.920	9.920	9.950	9.840	9.970	1,276,000	12,621,310	9.8913	3.082	3.082	3.092	3.057	3.098	4,106,747	3.0733	0.20%
2011-02-16	9.900	9.890	9.900	9.640	10.18	1,375,000	13,619,650	9.9052	3.076	3.073	3.076	2.995	3.163	4,425,374	3.0776	-1.79%
2011-02-15	10.08	10.10	10.12	9.900	10.46	6,722,000	67,938,480	10.107	3.132	3.138	3.144	3.076	3.250	21,634,447	3.1403	1.92%
2011-02-14	9.890	9.800	9.900	9.300	9.900	5,089,000	48,937,781	9.6164	3.073	3.045	3.076	2.890	3.076	16,378,712	2.9879	7.50%
2011-02-11	9.200	9.200	9.210	8.820	9.310	4,327,300	39,458,075	9.1184	2.859	2.859	2.862	2.740	2.893	13,927,215	2.8332	4.55%
2011-02-10	8.800	8.800	8.850	8.700	9.100	8,553,600	75,231,080	8.7953	2.734	2.734	2.750	2.703	2.827	27,529,367	2.7328	-2.22%
2011-02-09	9.000	8.850	8.990	8.700	9.440	10,194,000	91,444,530	8.9704	2.796	2.750	2.793	2.703	2.933	32,808,919	2.7872	-3.85%
2011-02-08	9.360	9.330	9.360	9.150	9.500	4,141,000	38,481,160	9.2927	2.908	2.899	2.908	2.843	2.952	13,327,617	2.8873	-1.16%
2011-02-07	9.470	9.460	9.500	9.220	9.820	2,856,000	26,852,850	9.4023	2.942	2.939	2.952	2.865	3.051	9,191,904	2.9214	-2.87%
2011-02-02	9.750	9.750	9.770	9.750	9.930	1,190,900	11,703,068	9.8271	3.029	3.029	3.036	3.029	3.085	3,832,857	3.0534	0.00%
2011-02-01	9.750	9.710	9.750	9.690	10.30	3,781,000	37,085,110	9.8083	3.029	3.017	3.029	3.011	3.200	12,168,974	3.0475	-4.79%
2011-01-31	10.24	10.24	10.26	9.840	10.30	4,411,000	44,174,720	10.015	3.182	3.182	3.188	3.057	3.200	14,196,600	3.1116	0.00%
2011-01-28	10.24	10.20	10.26	10.06	10.30	1,927,119	19,602,722	10.172	3.182	3.169	3.188	3.126	3.200	6,202,344	3.1605	-0.19%
2011-01-27	10.26	10.26	10.30	10.04	10.48	2,020,000	20,975,160	10.384	3.188	3.188	3.200	3.120	3.256	6,501,277	3.2263	0.79%
2011-01-26	10.18	10.14	10.18	10.04	10.40	6,686,000	67,864,372	10.150	3.163	3.151	3.163	3.120	3.231	21,518,582	3.1538	-3.05%
2011-01-25	10.50	10.50	10.56	9.720	10.58	5,770,669	58,592,264	10.154	3.262	3.262	3.281	3.020	3.287	18,572,632	3.1548	7.80%
2011-01-24	9.740	9.780	9.800	9.350	10.08	8,662,000	84,210,774	9.7219	3.026	3.039	3.045	2.905	3.132	27,878,247	3.0207	-2.50%
2011-01-21	9.990	9.990	10.00	9.980	10.44	2,950,000	29,891,870	10.133	3.104	3.104	3.107	3.101	3.244	9,494,439	3.1484	-3.57%
2011-01-20	10.36	10.30	10.38	10.16	10.68	5,891,000	61,073,400	10.367	3.219	3.200	3.225	3.157	3.318	18,959,912	3.2212	-3.18%
2011-01-19	10.70	10.70	10.78	10.44	10.86	4,184,000	44,461,680	10.627	3.325	3.325	3.349	3.244	3.374	13,466,011	3.3018	1.52%
2011-01-18	10.54	10.52	10.54	10.40	11.14	5,291,000	56,246,520	10.631	3.275	3.269	3.275	3.231	3.461	17,028,839	3.3030	-4.36%
2011-01-17	11.02	11.02	11.06	11.02	11.30	552,000	6,144,900	11.132	3.424	3.424	3.436	3.424	3.511	1,776,587	3.4588	-0.18%
2011-01-14	11.04	11.04	11.06	11.02	11.48	2,917,000	32,403,960	11.109	3.430	3.430	3.436	3.424	3.567	9,388,230	3.4516	-3.50%
2011-01-13	11.44	11.38	11.46	11.38	11.70	2,618,000	30,102,724	11.498	3.555	3.536	3.561	3.536	3.635	8,425,912	3.5726	-1.72%
2011-01-12	11.64	11.62	11.66	11.28	11.82	6,539,000	75,727,786	11.581	3.617	3.610	3.623	3.505	3.673	21,045,470	3.5983	3.19%
2011-01-11	11.28	11.28	11.30	10.88	11.32	6,172,900	68,841,568	11.152	3.505	3.505	3.511	3.381	3.517	19,867,194	3.4651	3.87%
2011-01-10	10.86	10.86	10.88	10.66	10.98	2,387,600	25,832,252	10.819	3.374	3.374	3.381	3.312	3.412	7,684,380	3.3617	0.56%
2011-01-07	10.80	10.80	10.88	10.62	11.52	6,240,000	67,471,593	10.813	3.356	3.356	3.381	3.300	3.579	20,083,152	3.3596	-5.43%
2011-01-06	11.42	11.42	11.62	11.34	11.88	1,905,000	22,095,508	11.599	3.548	3.548	3.610	3.523	3.691	6,131,155	3.6038	-2.89%
2011-01-05	11.76	11.72	11.78	11.68	12.00	976,000	11,507,620	11.791	3.654	3.642	3.660	3.629	3.728	3,141,211	3.6634	-1.18%
2011-01-04	11.90	11.88	11.92	11.60	12.00	855,637	10,160,274	11.875	3.697	3.691	3.704	3.604	3.728	2,753,828	3.6895	0.00%
2011-01-03	11.90	11.88	11.90	11.82	12.20	692,000	8,260,860	11.938	3.697	3.691	3.697	3.673	3.791	2,227,170	3.7091	-0.83%
2010-12-31	12.00	12.00	12.10	11.30	12.00	1,347,792	15,675,518	11.631	3.728	3.728	3.760	3.511	3.728	4,337,806	3.6137	4.35%
2010-12-30	11.50	11.50	11.62	11.28	11.60	1,658,852	18,890,082	11.387	3.573	3.573	3.610	3.505	3.604	5,338,939	3.5382	1.95%
2010-12-29	11.28	11.26	11.28	11.20	11.38	315,000	3,544,080	11.251	3.505	3.499	3.505	3.480	3.536	1,013,813	3.4958	-0.35%
2010-12-28	11.32	11.32	11.36	11.12	11.40	338,000	3,805,740	11.260	3.517	3.517	3.530	3.455	3.542	1,087,837	3.4984	0.00%
2010-12-24	11.32	11.32	11.42	11.18	11.32	157,000	1,767,760	11.260	3.517	3.517	3.548	3.474	3.517	505,297	3.4985	0.18%
2010-12-23	11.30	11.30	11.36	11.20	11.58	587,800	6,675,704	11.357	3.511	3.511	3.530	3.480	3.598	1,891,807	3.5287	-2.42%
2010-12-22	11.58	11.52	11.56	11.12	11.62	3,063,496	35,078,416	11.451	3.598	3.579	3.592	3.455	3.610	9,859,720	3.5577	3.39%
2010-12-21	11.20	11.20	11.22	11.12	11.60	3,498,800	39,394,340	11.259	3.480	3.480	3.486	3.455	3.604	11,260,726	3.4984	-2.44%
2010-12-20	11.48	11.46	11.48	11.46	11.80	2,102,800	24,320,052	11.566	3.567	3.561	3.567	3.561	3.666	6,767,765	3.5935	-3.04%
2010-12-17	11.84	11.84	11.96	11.10	12.00	3,586,200	42,178,724	11.761	3.679	3.679	3.716	3.449	3.728	11,542,019	3.6544	2.60%
2010-12-16	11.54	11.52	11.56	11.48	11.90	1,767,000	20,633,658	11.677	3.586	3.579	3.592	3.567	3.697	5,687,008	3.6282	-3.19%
2010-12-15	11.92	11.90	11.92	11.82	12.08	3,557,000	42,584,324	11.972	3.704	3.697	3.704	3.673	3.753	11,448,040	3.7198	-0.33%
2010-12-14	11.96	11.90	12.00	11.82	12.06	878,400	10,470,208	11.920	3.716	3.697	3.728	3.673	3.747	2,827,090	3.7035	1.01%
2010-12-13	11.84	11.84	11.88	11.84	12.10	856,000	10,265,460	11.992	3.679	3.679	3.691	3.679	3.760	2,754,996	3.7261	-0.50%
2010-12-10	11.90	11.90	11.92	11.76	12.06	1,903,000	22,593,660	11.873	3.697	3.697	3.704	3.654	3.747	6,124,718	3.6889	-1.65%
2010-12-09	12.10	12.06	12.08	11.60	12.24	3,032,000	36,484,880	12.033	3.760	3.747	3.753	3.604	3.803	9,758,352	3.7388	2.72%
2010-12-08	11.78	11.76	11.78	11.70	12.12	1,427,000	17,021,800	11.928	3.660	3.654	3.660	3.635	3.766	4,592,734	3.7062	-1.01%
2010-12-07	11.90	11.88	11.94	11.50	12.02	2,917,000	34,764,540	11.918	3.697	3.691	3.710	3.573	3.735	9,388,230	3.7030	2.06%
2010-12-06	11.66	11.64	11.66	11.44	11.82	898,000	10,447,140	11.634	3.623	3.617	3.623	3.555	3.673	2,890,172	3.6147	0.17%
2010-12-03	11.64	11.64	11.66	11.44	11.94	1,030,000	12,002,200	11.653	3.617	3.617	3.623	3.555	3.710	3,315,007	3.6206	-1.69%
2010-12-02	11.84	11.74	11.82	11.56	12.16	2,014,100	23,785,910	11.810	3.679	3.648	3.673	3.592	3.778	6,482,288	3.6694	1.37%
2010-12-01	11.68	11.62	11.68	11.20	11.82	5,624,891	64,970,080	11.551	3.629	3.610	3.629	3.480	3.673	18,103,452	3.5888	4.29%
2010-11-30	11.20	11.18	11.20	10.80	11.68	4,820,000	54,245,050	11.254	3.480	3.474	3.480	3.356	3.629	15,512,948	3.4968	4.28%
2010-11-29	10.74	10.74	10.78	10.30	10.92	9,847,900	104,933,604	10.655	3.337	3.337	3.349	3.200	3.393	31,695,012	3.3107	3.07%
2010-11-26	10.42	10.42	10.44	10.32	10.60	3,160,000	32,898,720	10.411	3.238	3.238	3.244	3.207	3.294	10,170,314	3.2348	-1.14%
2010-11-25	10.54	10.54	10.58	10.36	10.72	4,595,800	48,250,020	10.499	3.275	3.275	3.287	3.219	3.331	14,791,370	3.2620	-0.19%
2010-11-24	10.56	10.50	10.52	10.30	10.70	6,844,601	72,160,782	10.543	3.281	3.262	3.269	3.200	3.325	22,029,032	3.2757	0.57%
2010-11-23	10.50	10.44	10.48	10.36	10.80	5,191,000	54,427,430	10.485	3.262	3.244	3.256	3.219	3.356	16,706,994	3.2578	-3.14%
2010-11-22	10.84	10.82	10.84	10.82	11.08	4,092,040	44,602,063	10.900	3.368	3.362	3.368	3.362	3.443	13,170,042	3.3866	-1.63%
2010-11-19	11.02	11.00	11.02	10.84	11.20	7,854,000	86,538,485	11.018	3.424	3.418	3.424	3.368	3.480	25,277,737	3.4235	0.73%
2010-11-18	10.94	10.94	10.98	10.52	11.30	3,541,307	38,857,789	10.973	3.399	3.399	3.412	3.269	3.511	11,397,533	3.4093	-1.62%
2010-11-17	11.12	11.04	11.14	10.80	11.30	3,103,000	34,093,302	10.987	3.455	3.430	3.461	3.356	3.511	9,986,862	3.4138	-1.77%
2010-11-16	11.32	11.30	11.36	11.20	11.78	1,670,000	19,195,540	11.494	3.517	3.511	3.530	3.480	3.660	5,374,818	3.5714	-3.08%
2010-11-15	11.68	11.70	11.72	11.50	11.78	1,738,300	20,269,406	11.661	3.629	3.635	3.642	3.573	3.660	5,594,638	3.6230	1.57%
2010-11-12	11.50	11.48	11.52	11.42	12.00	2,382,000	27,869,810	11.700	3.573	3.567	3.579	3.548	3.728	7,666,357	3.6353	-4.17%
2010-11-11	12.00	11.98	12.00	11.90	12.12	1,025,000	12,305,682	12.006	3.728	3.722	3.728	3.697	3.766	3,298,915	3.7302	-0.83%
2010-11-10	12.10	12.10	12.12	11.60	12.18	2,142,000	25,578,706	11.942	3.760	3.760	3.766	3.604	3.784	6,893,928	3.7103	1.34%
2010-11-09	11.94	11.92	11.96	11.90	12.46	3,464,183	41,933,751	12.105	3.710	3.704	3.716	3.697	3.871	11,149,313	3.7611	-3.55%
2010-11-08	12.38	12.22	12.38	11.86	12.42	2,957,000	35,803,860	12.108	3.847	3.797	3.847	3.685	3.859	9,516,968	3.7621	1.14%
2010-11-05	12.24	12.20	12.24	12.12	12.50	3,055,000	37,592,520	12.305	3.803	3.791	3.803	3.766	3.884	9,832,377	3.8233	-1.29%
2010-11-04	12.40	12.38	12.40	12.24	12.60	1,846,000	22,842,690	12.374	3.853	3.847	3.853	3.803	3.915	5,941,266	3.8448	-0.48%
2010-11-03	12.46	12.44	12.48	12.10	12.74	2,146,352	26,597,204	12.392	3.871	3.865	3.878	3.760	3.958	6,907,935	3.8502	1.63%
2010-11-02	12.26	12.22	12.26	12.00	12.30	1,390,100	17,015,000	12.240	3.809	3.797	3.809	3.728	3.822	4,473,973	3.8031	2.17%
2010-11-01	12.00	12.00	12.02	11.90	12.30	2,190,000	26,308,975	12.013	3.728	3.728	3.735	3.697	3.822	7,048,414	3.7326	-0.99%
2010-10-29	12.12	12.08	12.12	11.70	12.20	1,983,200	23,834,344	12.018	3.766	3.753	3.766	3.635	3.791	6,382,838	3.7341	-0.16%
2010-10-28	12.14	12.06	12.18	12.06	12.30	4,124,000	50,148,488	12.160	3.772	3.747	3.784	3.747	3.822	13,272,904	3.7783	-1.46%
2010-10-27	12.32	12.32	12.34	12.08	12.76	6,254,000	76,647,160	12.256	3.828	3.828	3.834	3.753	3.965	20,128,210	3.8079	-4.20%
2010-10-26	12.86	12.80	12.86	12.56	12.96	2,499,000	31,990,644	12.801	3.996	3.977	3.996	3.902	4.027	8,042,916	3.9775	1.10%
2010-10-25	12.72	12.62	12.72	12.36	12.76	1,480,000	18,569,600	12.547	3.952	3.921	3.952	3.840	3.965	4,763,312	3.8985	3.08%
2010-10-22	12.34	12.28	12.32	12.10	12.66	1,361,000	16,947,440	12.452	3.834	3.815	3.828	3.760	3.934	4,380,316	3.8690	-0.96%
2010-10-21	12.46	12.48	12.50	12.26	12.60	1,462,000	18,226,420	12.467	3.871	3.878	3.884	3.809	3.915	4,705,380	3.8735	0.16%
2010-10-20	12.44	12.46	12.48	12.00	12.48	1,948,000	24,033,820	12.338	3.865	3.871	3.878	3.728	3.878	6,269,548	3.8334	-0.48%
2010-10-19	12.50	12.42	12.52	11.98	12.54	4,669,941	57,201,711	12.249	3.884	3.859	3.890	3.722	3.896	15,029,990	3.8058	4.69%
2010-10-18	11.94	11.92	11.96	11.70	12.24	3,570,000	42,454,580	11.892	3.710	3.704	3.716	3.635	3.803	11,489,880	3.6950	1.53%
2010-10-15	11.76	11.76	11.78	11.62	11.96	4,880,000	57,238,820	11.729	3.654	3.654	3.660	3.610	3.716	15,706,055	3.6444	-0.34%
2010-10-14	11.80	11.80	11.82	11.58	12.34	4,950,000	58,746,340	11.868	3.666	3.666	3.673	3.598	3.834	15,931,347	3.6875	-3.12%
2010-10-13	12.18	12.16	12.18	11.80	12.20	2,322,607	27,803,029	11.971	3.784	3.778	3.784	3.666	3.791	7,475,203	3.7194	2.35%
2010-10-12	11.90	11.88	11.90	11.88	12.30	4,643,000	55,881,212	12.036	3.697	3.691	3.697	3.691	3.822	14,943,281	3.7396	-3.09%
2010-10-11	12.28	12.28	12.30	12.10	12.84	4,263,000	53,386,140	12.523	3.815	3.815	3.822	3.760	3.989	13,720,269	3.8910	-1.29%
2010-10-08	12.44	12.44	12.46	12.40	12.90	4,505,000	56,611,710	12.566	3.865	3.865	3.871	3.853	4.008	14,499,135	3.9045	-1.74%
2010-10-07	12.66	12.60	12.66	12.00	12.78	6,466,504	79,963,032	12.366	3.934	3.915	3.934	3.728	3.971	20,812,145	3.8421	3.43%
2010-10-06	12.24	12.24	12.30	12.20	13.10	7,057,500	87,776,524	12.437	3.803	3.803	3.822	3.791	4.070	22,714,238	3.8644	-5.85%
2010-10-05	13.00	12.94	13.00	12.72	13.70	3,224,157	42,180,242	13.083	4.039	4.021	4.039	3.952	4.257	10,376,801	4.0649	-1.96%
2010-10-04	13.26	13.26	13.28	12.90	13.98	7,874,300	104,830,478	13.313	4.120	4.120	4.126	4.008	4.344	25,343,071	4.1365	2.00%
2010-09-30	13.00	12.90	13.00	12.02	13.08	7,955,171	100,511,300	12.635	4.039	4.008	4.039	3.735	4.064	25,603,351	3.9257	5.84%
2010-09-29	12.34	12.30	12.34	11.92	12.38	3,305,699	40,292,187	12.189	3.816	3.804	3.816	3.686	3.829	10,688,896	3.7695	4.58%
2010-09-28	11.80	11.74	11.80	11.50	12.02	3,742,352	44,299,102	11.837	3.649	3.631	3.649	3.557	3.717	12,100,802	3.6608	0.51%
2010-09-27	11.74	11.74	11.78	11.64	11.98	2,256,255	26,542,855	11.764	3.631	3.631	3.643	3.600	3.705	7,295,545	3.6382	-1.34%
2010-09-24	11.90	11.90	11.96	11.44	12.24	6,197,300	72,281,990	11.664	3.680	3.680	3.699	3.538	3.785	20,038,816	3.6071	-0.34%
2010-09-22	11.94	11.94	11.96	11.00	12.00	2,998,000	34,872,960	11.632	3.693	3.693	3.699	3.402	3.711	9,693,959	3.5974	8.55%
2010-09-21	11.00	11.00	11.04	10.86	11.16	8,235,200	90,389,048	10.976	3.402	3.402	3.414	3.359	3.451	26,628,315	3.3945	0.36%
2010-09-20	10.96	10.96	10.98	10.88	11.06	1,787,000	19,598,800	10.967	3.390	3.390	3.396	3.365	3.420	5,778,220	3.3918	-1.62%
2010-09-17	11.14	10.90	11.16	10.66	11.18	2,267,000	24,645,880	10.872	3.445	3.371	3.451	3.297	3.458	7,330,288	3.3622	4.50%
2010-09-16	10.66	10.66	10.72	10.60	10.88	2,518,000	26,879,020	10.675	3.297	3.297	3.315	3.278	3.365	8,141,890	3.3013	1.14%
2010-09-15	10.54	10.56	10.60	10.52	10.80	1,476,000	15,650,940	10.604	3.260	3.266	3.278	3.253	3.340	4,772,609	3.2793	-2.23%
2010-09-14	10.78	10.74	10.78	10.70	10.98	1,512,000	16,346,860	10.811	3.334	3.322	3.334	3.309	3.396	4,889,014	3.3436	-0.74%
2010-09-13	10.86	10.86	10.94	10.52	10.94	3,598,000	38,699,520	10.756	3.359	3.359	3.383	3.253	3.383	11,634,044	3.3264	4.42%
2010-09-10	10.40	10.38	10.50	10.36	10.78	2,720,500	28,484,450	10.470	3.216	3.210	3.247	3.204	3.334	8,796,669	3.2381	-2.80%
2010-09-09	10.70	10.66	10.70	10.38	10.72	4,936,000	52,023,880	10.540	3.309	3.297	3.309	3.210	3.315	15,960,433	3.2596	1.52%
2010-09-08	10.54	10.52	10.54	10.00	10.54	4,460,000	46,217,710	10.363	3.260	3.253	3.260	3.093	3.260	14,421,299	3.2048	2.73%
2010-09-07	10.26	10.26	10.28	10.26	10.54	1,500,000	15,513,800	10.343	3.173	3.173	3.179	3.173	3.260	4,850,213	3.1986	-1.16%
2010-09-06	10.38	10.36	10.50	10.32	10.72	1,935,000	20,307,860	10.495	3.210	3.204	3.247	3.192	3.315	6,256,774	3.2457	-1.14%
2010-09-03	10.50	10.44	10.50	10.32	10.80	3,580,000	37,606,980	10.505	3.247	3.229	3.247	3.192	3.340	11,575,841	3.2487	-2.23%
2010-09-02	10.74	10.72	10.74	10.16	10.76	7,456,000	78,802,700	10.569	3.322	3.315	3.322	3.142	3.328	24,108,791	3.2686	4.47%
2010-09-01	10.28	10.14	10.28	10.00	10.40	2,721,000	27,507,800	10.109	3.179	3.136	3.179	3.093	3.216	8,798,286	3.1265	0.39%
2010-08-31	10.24	10.22	10.24	9.800	10.40	6,747,000	67,893,780	10.063	3.167	3.161	3.167	3.031	3.216	21,816,257	3.1121	-3.03%
2010-08-30	10.56	10.48	10.52	9.600	10.56	4,952,000	50,333,060	10.164	3.266	3.241	3.253	2.969	3.266	16,012,169	3.1434	9.66%
2010-08-27	9.630	9.600	9.630	9.580	9.840	4,265,000	41,144,450	9.6470	2.978	2.969	2.978	2.963	3.043	13,790,772	2.9835	-2.13%
2010-08-26	9.840	9.840	9.880	9.810	9.960	5,394,000	53,341,488	9.8890	3.043	3.043	3.056	3.034	3.080	17,441,365	3.0583	-0.20%
2010-08-25	9.860	9.860	9.900	9.460	9.920	2,705,000	26,249,050	9.7039	3.049	3.049	3.062	2.926	3.068	8,746,550	3.0011	2.49%
2010-08-24	9.620	9.620	9.800	9.100	9.920	8,546,000	81,250,790	9.5075	2.975	2.975	3.031	2.814	3.068	27,633,279	2.9403	4.91%
2010-08-23	9.170	9.150	9.170	9.000	10.00	5,989,000	55,754,250	9.3094	2.836	2.830	2.836	2.783	3.093	19,365,283	2.8791	-7.28%
2010-08-20	9.890	9.880	9.930	9.520	10.00	2,797,700	27,650,387	9.8833	3.059	3.056	3.071	2.944	3.093	9,046,293	3.0565	2.91%
2010-08-19	9.610	9.610	9.700	9.600	10.10	4,610,000	45,976,199	9.9731	2.972	2.972	3.000	2.969	3.124	14,906,321	3.0843	-2.24%
2010-08-18	9.830	9.810	9.830	9.710	9.950	3,108,300	30,462,238	9.8003	3.040	3.034	3.040	3.003	3.077	10,050,611	3.0309	1.24%
2010-08-17	9.710	9.700	9.730	9.160	9.750	7,508,000	70,942,860	9.4490	3.003	3.000	3.009	2.833	3.015	24,276,932	2.9222	6.12%
2010-08-16	9.150	9.100	9.150	9.080	9.200	1,255,400	11,434,910	9.1086	2.830	2.814	2.830	2.808	2.845	4,059,305	2.8170	0.88%
2010-08-13	9.070	9.110	9.130	8.700	9.180	596,000	5,407,580	9.0731	2.805	2.817	2.824	2.691	2.839	1,927,151	2.8060	0.78%
2010-08-12	9.000	8.960	9.000	8.880	9.090	2,037,000	18,272,780	8.9704	2.783	2.771	2.783	2.746	2.811	6,586,589	2.7742	-0.99%
2010-08-11	9.090	9.050	9.090	8.900	9.280	2,261,000	20,373,410	9.0108	2.811	2.799	2.811	2.752	2.870	7,310,887	2.7867	-0.55%
2010-08-10	9.140	9.100	9.140	8.710	9.200	3,453,000	31,122,022	9.0130	2.827	2.814	2.827	2.694	2.845	11,165,190	2.7874	3.04%
2010-08-09	8.870	8.840	8.870	8.850	8.940	4,792,000	42,556,630	8.8808	2.743	2.734	2.743	2.737	2.765	15,494,813	2.7465	0.11%
2010-08-06	8.860	8.850	8.860	8.790	8.890	2,491,000	22,087,240	8.8668	2.740	2.737	2.740	2.718	2.749	8,054,587	2.7422	0.00%
2010-08-05	8.860	8.850	8.860	8.700	8.900	1,186,000	10,478,570	8.8352	2.740	2.737	2.740	2.691	2.752	3,834,902	2.7324	-0.23%
2010-08-04	8.880	8.850	8.880	8.650	8.880	1,871,000	16,478,530	8.8073	2.746	2.737	2.746	2.675	2.746	6,049,832	2.7238	1.83%
2010-08-03	8.720	8.710	8.720	8.650	8.800	1,803,900	15,726,220	8.7179	2.697	2.694	2.697	2.675	2.722	5,832,866	2.6961	0.23%
2010-08-02	8.700	8.630	8.700	8.500	8.940	3,256,550	28,046,850	8.6124	2.691	2.669	2.691	2.629	2.765	10,529,974	2.6635	1.28%
2010-07-30	8.590	8.580	8.590	8.550	8.800	1,397,000	12,121,300	8.6767	2.657	2.653	2.657	2.644	2.722	4,517,165	2.6834	0.00%
2010-07-29	8.590	8.590	8.630	8.520	8.700	1,724,000	14,813,250	8.5924	2.657	2.657	2.669	2.635	2.691	5,574,511	2.6573	-0.46%
2010-07-28	8.630	8.610	8.670	8.510	8.680	1,025,000	8,840,560	8.6249	2.669	2.663	2.681	2.632	2.684	3,314,312	2.6674	1.41%
2010-07-27	8.510	8.510	8.520	8.510	8.670	1,736,000	14,897,030	8.5812	2.632	2.632	2.635	2.632	2.681	5,613,313	2.6539	-1.73%
2010-07-26	8.660	8.650	8.660	8.510	8.970	1,917,000	16,695,490	8.7092	2.678	2.675	2.678	2.632	2.774	6,198,572	2.6934	-2.04%
2010-07-23	8.840	8.800	8.840	8.830	9.000	1,516,000	13,521,735	8.9194	2.734	2.722	2.734	2.731	2.783	4,901,948	2.7584	-0.90%
2010-07-22	8.920	8.900	8.920	8.590	8.930	3,929,000	34,786,530	8.8538	2.759	2.752	2.759	2.657	2.762	12,704,324	2.7382	3.72%
2010-07-21	8.600	8.600	8.700	8.370	8.750	2,731,140	23,266,110	8.5188	2.660	2.660	2.691	2.589	2.706	8,831,073	2.6346	2.14%
2010-07-20	8.420	8.420	8.450	8.400	8.600	2,866,000	24,304,030	8.4801	2.604	2.604	2.613	2.598	2.660	9,267,140	2.6226	-1.86%
2010-07-19	8.580	8.580	8.600	8.320	8.650	1,326,000	11,381,540	8.5834	2.653	2.653	2.660	2.573	2.675	4,287,588	2.6545	0.35%
2010-07-16	8.550	8.540	8.550	8.480	8.600	1,670,000	14,279,880	8.5508	2.644	2.641	2.644	2.623	2.660	5,399,904	2.6445	-1.38%
2010-07-15	8.670	8.600	8.670	8.530	8.900	1,381,000	11,905,330	8.6208	2.681	2.660	2.681	2.638	2.752	4,465,429	2.6661	-1.48%
2010-07-14	8.800	8.780	8.800	8.700	8.920	2,595,000	22,925,360	8.8344	2.722	2.715	2.722	2.691	2.759	8,390,868	2.7322	-1.12%
2010-07-13	8.900	8.850	8.900	8.650	8.970	1,782,000	15,787,150	8.8592	2.752	2.737	2.752	2.675	2.774	5,762,053	2.7398	1.48%
2010-07-12	8.770	8.760	8.770	8.680	8.890	750,000	6,550,450	8.7339	2.712	2.709	2.712	2.684	2.749	2,425,106	2.7011	-0.23%
2010-07-09	8.790	8.770	8.790	8.680	8.790	3,570,000	31,217,260	8.7443	2.718	2.712	2.718	2.684	2.718	11,543,506	2.7043	2.81%
2010-07-08	8.550	8.550	8.560	8.310	8.570	2,678,000	22,733,160	8.4889	2.644	2.644	2.647	2.570	2.650	8,659,247	2.6253	4.27%
2010-07-07	8.200	8.180	8.200	8.100	8.230	1,320,000	10,818,650	8.1959	2.536	2.530	2.536	2.505	2.545	4,268,187	2.5347	0.12%
2010-07-06	8.190	8.150	8.190	7.900	8.200	2,013,000	16,341,240	8.1179	2.533	2.521	2.533	2.443	2.536	6,508,986	2.5106	2.12%
2010-07-05	8.020	8.000	8.020	7.930	8.400	3,783,100	30,494,940	8.0608	2.480	2.474	2.480	2.452	2.598	12,232,560	2.4929	-3.72%
2010-07-02	8.330	8.320	8.330	8.180	8.790	5,276,154	44,135,126	8.3650	2.576	2.573	2.576	2.530	2.718	17,060,313	2.5870	-5.13%
2010-06-30	8.780	8.790	8.800	8.450	8.800	1,757,000	15,177,270	8.6382	2.715	2.718	2.722	2.613	2.722	5,681,216	2.6715	3.29%
2010-06-29	8.500	8.500	8.560	8.450	8.630	4,885,000	41,741,020	8.5447	2.629	2.629	2.647	2.613	2.669	15,795,526	2.6426	-1.39%
2010-06-28	8.620	8.620	8.690	8.620	8.980	1,702,000	14,835,000	8.7162	2.666	2.666	2.688	2.666	2.777	5,503,375	2.6956	-2.82%
2010-06-25	8.870	8.920	8.960	8.760	8.970	3,238,000	28,642,560	8.8458	2.743	2.759	2.771	2.709	2.774	10,469,993	2.7357	0.34%
2010-06-24	8.840	8.830	8.840	8.800	9.030	2,630,000	23,334,550	8.8725	2.734	2.731	2.734	2.722	2.793	8,504,040	2.7439	-1.45%
2010-06-23	8.970	8.950	9.000	8.910	9.190	2,174,000	19,522,550	8.9800	2.774	2.768	2.783	2.756	2.842	7,029,575	2.7772	-2.50%
2010-06-22	9.200	9.160	9.190	8.750	9.300	8,142,000	74,344,840	9.1310	2.845	2.833	2.842	2.706	2.876	26,326,955	2.8239	4.78%
2010-06-21	8.780	8.710	8.780	8.620	8.890	3,963,000	34,740,140	8.7661	2.715	2.694	2.715	2.666	2.749	12,814,262	2.7111	-0.34%
2010-06-18	8.810	8.810	8.820	8.680	8.920	3,589,000	31,605,050	8.8061	2.725	2.725	2.728	2.684	2.759	11,604,942	2.7234	-0.79%
2010-06-17	8.880	8.890	8.900	8.550	9.000	12,748,700	112,380,830	8.8151	2.746	2.749	2.752	2.644	2.783	41,222,605	2.7262	3.02%
2010-06-15	8.620	8.610	8.620	8.490	8.730	106,018,300	904,490,638	8.5315	2.666	2.663	2.666	2.626	2.700	342,807,541	2.6385	-8.30%
2010-06-14	9.400	9.360	9.400	9.250	9.500	3,048,000	28,347,270	9.3003	2.907	2.895	2.907	2.861	2.938	9,855,632	2.8763	4.44%
2010-06-11	9.000	8.970	9.000	8.850	9.150	4,959,000	44,583,470	8.9904	2.783	2.774	2.783	2.737	2.830	16,034,803	2.7804	3.45%
2010-06-10	8.700	8.670	8.700	8.550	8.850	3,492,000	30,480,100	8.7286	2.691	2.681	2.691	2.644	2.737	11,291,295	2.6994	3.82%
2010-06-09	8.380	8.270	8.380	8.310	8.460	675,000	5,664,690	8.3921	2.592	2.558	2.592	2.570	2.616	2,182,596	2.5954	1.21%
2010-06-08	8.280	8.260	8.280	8.190	8.610	2,695,000	22,330,050	8.2857	2.561	2.555	2.561	2.533	2.663	8,714,216	2.5625	-2.13%
2010-06-07	8.460	8.460	8.500	8.300	8.460	2,806,000	23,561,540	8.3968	2.616	2.616	2.629	2.567	2.616	9,073,131	2.5968	-1.63%
2010-06-04	8.600	8.600	8.650	8.400	8.650	453,000	3,886,150	8.5787	2.660	2.660	2.675	2.598	2.675	1,464,764	2.6531	0.47%
2010-06-03	8.560	8.550	8.560	8.350	8.620	2,272,000	19,174,206	8.4394	2.647	2.644	2.647	2.582	2.666	7,346,456	2.6100	3.88%
2010-06-02	8.240	8.210	8.240	8.050	8.580	1,559,000	12,848,840	8.2417	2.548	2.539	2.548	2.490	2.653	5,040,988	2.5489	-1.90%
2010-06-01	8.400	8.300	8.400	8.250	8.430	459,000	3,836,980	8.3594	2.598	2.567	2.598	2.551	2.607	1,484,165	2.5853	0.00%
2010-05-31	8.400	8.330	8.400	8.030	8.480	1,363,000	11,420,995	8.3793	2.598	2.576	2.598	2.483	2.623	4,407,227	2.5914	3.07%
2010-05-28	8.150	8.150	8.200	8.010	8.720	3,954,000	32,854,850	8.3093	2.521	2.521	2.536	2.477	2.697	12,785,161	2.5698	-3.44%
2010-05-27	8.440	8.450	8.460	7.810	8.550	3,881,800	32,111,151	8.2722	2.610	2.613	2.616	2.415	2.644	12,551,704	2.5583	5.50%
2010-05-26	8.000	7.990	8.000	7.780	8.070	3,307,000	26,387,490	7.9793	2.474	2.471	2.474	2.406	2.496	10,693,102	2.4677	3.63%
2010-05-25	7.720	7.700	7.740	7.510	8.220	3,823,000	29,555,400	7.7309	2.388	2.381	2.394	2.323	2.542	12,361,576	2.3909	-6.42%
2010-05-24	8.250	8.250	8.350	7.800	8.400	2,741,300	22,464,269	8.1948	2.551	2.551	2.582	2.412	2.598	8,863,925	2.5343	0.61%
2010-05-20	8.200	8.130	8.270	7.460	8.550	4,165,100	32,625,862	7.8332	2.536	2.514	2.558	2.307	2.644	13,467,747	2.4225	-2.38%
2010-05-19	8.400	8.390	8.400	8.350	8.670	742,000	6,282,720	8.4673	2.598	2.595	2.598	2.582	2.681	2,399,239	2.6186	-2.89%
2010-05-18	8.650	8.570	8.650	8.380	8.670	1,049,000	8,895,450	8.4799	2.675	2.650	2.675	2.592	2.681	3,391,915	2.6225	1.17%
2010-05-17	8.550	8.500	8.580	8.500	8.930	1,197,000	10,373,320	8.6661	2.644	2.629	2.653	2.629	2.762	3,870,470	2.6801	-4.58%
2010-05-14	8.960	8.890	8.960	8.670	9.150	3,703,000	33,252,450	8.9799	2.771	2.749	2.771	2.681	2.830	11,973,559	2.7772	2.05%
2010-05-13	8.780	8.780	8.800	8.400	8.800	4,527,000	39,219,360	8.6634	2.715	2.715	2.722	2.598	2.722	14,637,942	2.6793	4.28%
2010-05-12	8.420	8.390	8.420	8.160	8.550	1,933,596	16,142,411	8.3484	2.604	2.595	2.604	2.524	2.644	6,252,235	2.5819	-0.36%
2010-05-11	8.450	8.430	8.470	8.350	8.580	3,520,200	29,753,051	8.4521	2.613	2.607	2.619	2.582	2.653	11,382,479	2.6139	0.48%
2010-05-10	8.410	8.380	8.400	8.260	8.670	3,442,800	29,067,060	8.4429	2.601	2.592	2.598	2.555	2.681	11,132,208	2.6111	1.20%
2010-05-07	8.310	8.310	8.330	8.150	8.410	6,546,000	54,657,983	8.3498	2.570	2.570	2.576	2.521	2.601	21,166,328	2.5823	-4.81%
2010-05-06	8.730	8.700	8.730	8.500	9.080	4,275,000	37,239,105	8.7109	2.700	2.691	2.700	2.629	2.808	13,823,106	2.6940	-3.85%
2010-05-05	9.080	9.040	9.090	8.910	9.400	4,156,800	37,676,840	9.0639	2.808	2.796	2.811	2.756	2.907	13,440,910	2.8031	-4.22%
2010-05-04	9.480	9.450	9.480	9.400	9.600	509,000	4,809,970	9.4498	2.932	2.923	2.932	2.907	2.969	1,645,839	2.9225	0.85%
2010-05-03	9.400	9.400	9.420	9.330	9.630	810,000	7,640,240	9.4324	2.907	2.907	2.913	2.885	2.978	2,619,115	2.9171	-2.79%
2010-04-30	9.670	9.650	9.670	9.560	9.750	1,555,000	15,040,400	9.6723	2.991	2.984	2.991	2.957	3.015	5,028,054	2.9913	1.68%
2010-04-29	9.510	9.480	9.590	9.320	9.800	3,259,000	31,136,036	9.5539	2.941	2.932	2.966	2.882	3.031	10,537,896	2.9547	2.20%
2010-04-28	9.430	9.470	9.480	9.230	9.590	401,000	3,785,090	9.4391	2.878	2.890	2.893	2.817	2.927	1,314,056	2.8805	-0.63%
2010-04-27	9.490	9.500	9.530	9.440	9.780	478,000	4,563,260	9.5466	2.896	2.899	2.908	2.881	2.984	1,566,382	2.9132	-1.25%
2010-04-26	9.610	9.610	9.630	9.290	9.780	1,230,000	11,722,300	9.5303	2.933	2.933	2.939	2.835	2.984	4,030,647	2.9083	2.89%
2010-04-23	9.340	9.310	9.340	9.290	9.510	923,629	8,662,469	9.3787	2.850	2.841	2.850	2.835	2.902	3,026,685	2.8620	-2.20%
2010-04-22	9.550	9.480	9.600	9.270	9.650	2,090,000	19,871,480	9.5079	2.914	2.893	2.930	2.829	2.945	6,848,823	2.9014	-1.55%
2010-04-21	9.700	9.640	9.700	9.290	10.10	5,678,000	54,754,660	9.6433	2.960	2.942	2.960	2.835	3.082	18,606,515	2.9428	4.75%
2010-04-20	9.260	9.260	9.270	8.830	9.330	4,271,000	39,031,550	9.1387	2.826	2.826	2.829	2.695	2.847	13,995,848	2.7888	5.47%
2010-04-19	8.780	8.780	8.800	8.550	8.970	2,771,105	24,438,666	8.8191	2.679	2.679	2.685	2.609	2.737	9,080,769	2.6913	0.46%
2010-04-16	8.740	8.730	8.740	8.390	8.810	4,393,000	37,967,428	8.6427	2.667	2.664	2.667	2.560	2.688	14,395,636	2.6374	1.51%
2010-04-15	8.610	8.590	8.620	8.600	8.900	2,197,000	19,018,430	8.6565	2.627	2.621	2.630	2.624	2.716	7,199,456	2.6416	-0.12%
2010-04-14	8.620	8.620	8.650	8.600	8.970	2,130,000	18,533,615	8.7012	2.630	2.630	2.640	2.624	2.737	6,979,901	2.6553	-3.47%
2010-04-13	8.930	8.930	8.990	8.600	9.100	2,846,000	24,924,705	8.7578	2.725	2.725	2.743	2.624	2.777	9,326,196	2.6725	-0.78%
2010-04-12	9.000	9.020	9.080	8.840	9.200	2,216,200	19,902,462	8.9804	2.746	2.753	2.771	2.698	2.807	7,262,374	2.7405	0.56%
2010-04-09	8.950	8.980	8.990	8.880	9.170	3,088,000	27,732,312	8.9807	2.731	2.740	2.743	2.710	2.798	10,119,218	2.7406	-2.51%
2010-04-08	9.180	9.180	9.190	8.420	9.260	7,177,000	63,894,079	8.9026	2.801	2.801	2.804	2.569	2.826	23,518,661	2.7167	9.03%
2010-04-07	8.420	8.400	8.450	8.280	8.680	4,481,354	37,578,185	8.3855	2.569	2.563	2.579	2.527	2.649	14,685,168	2.5589	-3.22%
2010-04-01	8.700	8.700	8.740	7.530	8.750	8,952,000	73,686,456	8.2313	2.655	2.655	2.667	2.298	2.670	29,335,245	2.5119	15.38%
2010-03-31	7.540	7.540	7.550	7.410	7.620	2,512,000	18,911,420	7.5284	2.301	2.301	2.304	2.261	2.325	8,231,695	2.2974	-2.08%
2010-03-30	7.700	7.600	7.700	7.430	7.850	3,426,000	26,053,280	7.6046	2.350	2.319	2.350	2.267	2.396	11,226,827	2.3206	0.65%
2010-03-29	7.650	7.640	7.650	7.600	7.800	1,371,000	10,547,030	7.6929	2.334	2.331	2.334	2.319	2.380	4,492,697	2.3476	-0.52%
2010-03-26	7.690	7.700	7.770	7.570	8.200	6,065,000	47,716,526	7.8675	2.347	2.350	2.371	2.310	2.502	19,874,694	2.4009	-2.04%
2010-03-25	7.850	7.850	7.870	7.380	7.890	9,823,000	76,065,440	7.7436	2.396	2.396	2.402	2.252	2.408	32,189,468	2.3631	6.22%
2010-03-24	7.390	7.330	7.400	6.800	7.440	9,429,000	68,413,260	7.2556	2.255	2.237	2.258	2.075	2.270	30,898,350	2.2141	9.16%
2010-03-23	6.770	6.690	6.760	6.670	7.500	8,537,000	61,099,950	7.1571	2.066	2.042	2.063	2.035	2.289	27,975,312	2.1841	-2.59%
2010-03-22	6.950	6.950	6.990	6.820	7.250	3,910,000	27,698,590	7.0840	2.121	2.121	2.133	2.081	2.212	12,812,870	2.1618	-1.00%
2010-03-19	7.020	7.020	7.030	6.430	7.050	12,183,500	83,084,490	6.8194	2.142	2.142	2.145	1.962	2.151	39,924,705	2.0810	8.00%
2010-03-18	6.500	6.530	6.540	6.250	6.530	4,452,000	28,498,720	6.4013	1.984	1.993	1.996	1.907	1.993	14,588,976	1.9534	3.34%
2010-03-17	6.290	6.290	6.300	6.050	6.300	2,186,000	13,488,940	6.1706	1.919	1.919	1.923	1.846	1.923	7,163,410	1.8830	2.61%
2010-03-16	6.130	6.080	6.140	6.060	6.280	1,603,000	9,827,504	6.1307	1.871	1.855	1.874	1.849	1.916	5,252,949	1.8709	-1.45%
2010-03-15	6.220	6.200	6.220	6.030	6.240	1,223,300	7,500,378	6.1313	1.898	1.892	1.898	1.840	1.904	4,008,691	1.8710	3.67%
2010-03-12	6.000	5.970	6.000	5.900	6.180	2,576,000	15,532,570	6.0297	1.831	1.822	1.831	1.800	1.886	8,441,420	1.8400	-3.23%
2010-03-11	6.200	6.180	6.200	6.000	6.200	2,036,000	12,459,620	6.1197	1.892	1.886	1.892	1.831	1.892	6,671,868	1.8675	1.14%
2010-03-10	6.130	6.140	6.150	6.120	6.270	739,000	4,567,290	6.1804	1.871	1.874	1.877	1.868	1.913	2,421,665	1.8860	-1.92%
2010-03-09	6.250	6.240	6.250	6.240	6.400	774,000	4,858,170	6.2767	1.907	1.904	1.907	1.904	1.953	2,536,358	1.9154	-2.50%
2010-03-08	6.410	6.380	6.420	6.300	6.490	1,645,000	10,535,780	6.4047	1.956	1.947	1.959	1.923	1.981	5,390,581	1.9545	0.31%
2010-03-05	6.390	6.350	6.390	6.260	6.450	4,115,000	26,072,320	6.3359	1.950	1.938	1.950	1.910	1.968	13,484,644	1.9335	1.27%
2010-03-04	6.310	6.380	6.400	6.180	6.550	2,593,000	16,559,030	6.3861	1.926	1.947	1.953	1.886	1.999	8,497,128	1.9488	-0.32%
2010-03-03	6.330	6.330	6.370	6.080	6.400	4,154,199	25,940,406	6.2444	1.932	1.932	1.944	1.855	1.953	13,613,097	1.9055	2.93%
2010-03-02	6.150	6.140	6.150	5.990	6.200	4,862,900	29,680,499	6.1035	1.877	1.874	1.877	1.828	1.892	15,935,474	1.8625	1.65%
2010-03-01	6.050	6.010	6.080	5.750	6.110	2,741,000	16,426,140	5.9928	1.846	1.834	1.855	1.755	1.865	8,982,117	1.8288	2.20%
2010-02-26	5.920	5.970	5.980	5.790	6.080	767,000	4,556,690	5.9409	1.807	1.822	1.825	1.767	1.855	2,513,420	1.8129	-1.17%
2010-02-25	5.990	5.980	6.000	5.980	6.180	2,067,000	12,479,920	6.0377	1.828	1.825	1.831	1.825	1.886	6,773,453	1.8425	0.00%
2010-02-24	5.990	5.990	6.000	5.950	6.030	879,000	5,266,530	5.9915	1.828	1.828	1.831	1.816	1.840	2,880,438	1.8284	-0.66%
2010-02-23	6.030	6.000	6.030	5.930	6.110	1,742,000	10,490,200	6.0219	1.840	1.831	1.840	1.810	1.865	5,708,445	1.8377	0.50%
2010-02-22	6.000	5.990	6.000	5.970	6.100	4,191,000	25,171,930	6.0062	1.831	1.828	1.831	1.822	1.861	13,733,692	1.8329	0.84%
2010-02-19	5.950	5.950	5.970	5.940	6.100	2,201,500	13,190,845	5.9918	1.816	1.816	1.822	1.813	1.861	7,214,203	1.8285	-2.30%
2010-02-18	6.090	6.070	6.100	5.980	6.170	4,084,000	24,919,010	6.1016	1.858	1.852	1.861	1.825	1.883	13,383,059	1.8620	0.16%
2010-02-17	6.080	6.050	6.070	6.080	6.450	4,177,000	25,898,820	6.2003	1.855	1.846	1.852	1.855	1.968	13,687,815	1.8921	-1.94%
2010-02-12	6.200	6.190	6.200	5.720	6.300	4,975,000	30,061,832	6.0426	1.892	1.889	1.892	1.746	1.923	16,302,820	1.8440	7.08%
2010-02-11	5.790	5.720	5.790	5.630	5.800	780,000	4,480,250	5.7439	1.767	1.746	1.767	1.718	1.770	2,556,020	1.7528	2.66%
2010-02-10	5.640	5.640	5.650	5.460	5.650	2,210,000	12,362,590	5.5939	1.721	1.721	1.724	1.666	1.724	7,242,057	1.7071	3.87%
2010-02-09	5.430	5.410	5.460	5.380	5.510	2,752,000	15,023,290	5.4590	1.657	1.651	1.666	1.642	1.681	9,018,163	1.6659	-1.99%
2010-02-08	5.540	5.530	5.540	5.400	5.600	2,015,000	11,097,060	5.5072	1.691	1.688	1.691	1.648	1.709	6,603,052	1.6806	-1.95%
2010-02-05	5.650	5.610	5.650	5.250	5.740	2,249,000	12,607,370	5.6058	1.724	1.712	1.724	1.602	1.752	7,369,858	1.7107	-1.91%
2010-02-04	5.760	5.750	5.780	5.470	5.840	4,793,000	27,366,490	5.7097	1.758	1.755	1.764	1.669	1.782	15,706,416	1.7424	4.92%
2010-02-03	5.490	5.430	5.500	5.300	5.500	3,296,000	17,900,814	5.4311	1.675	1.657	1.678	1.617	1.678	10,800,823	1.6574	5.58%
2010-02-02	5.200	5.200	5.270	4.980	5.360	2,290,000	11,873,860	5.1851	1.587	1.587	1.608	1.520	1.636	7,504,213	1.5823	4.00%
2010-02-01	5.000	5.000	5.040	4.860	5.110	2,903,000	14,358,820	4.9462	1.526	1.526	1.538	1.483	1.559	9,512,982	1.5094	-2.91%
2010-01-29	5.150	5.150	5.190	5.010	5.310	3,097,000	15,926,580	5.1426	1.572	1.572	1.584	1.529	1.620	10,148,710	1.5693	-3.20%
2010-01-28	5.320	5.320	5.350	5.290	5.470	336,000	1,801,600	5.3619	1.623	1.623	1.633	1.614	1.669	1,101,055	1.6362	0.00%
2010-01-27	5.320	5.320	5.370	5.180	5.490	2,211,000	11,642,990	5.2659	1.623	1.623	1.639	1.581	1.675	7,245,334	1.6070	-1.48%
2010-01-26	5.400	5.400	5.410	5.360	5.740	5,636,000	30,841,910	5.4723	1.648	1.648	1.651	1.636	1.752	18,468,883	1.6699	-6.74%
2010-01-25	5.790	5.730	5.780	5.600	5.800	329,000	1,879,650	5.7132	1.767	1.749	1.764	1.709	1.770	1,078,116	1.7435	-0.17%
2010-01-22	5.800	5.790	5.800	5.410	5.800	6,477,000	36,210,400	5.5906	1.770	1.767	1.770	1.651	1.770	21,224,797	1.7060	-1.02%
2010-01-21	5.860	5.860	5.870	5.830	6.000	2,375,500	13,969,845	5.8808	1.788	1.788	1.791	1.779	1.831	7,784,392	1.7946	-1.01%
2010-01-20	5.920	5.990	6.000	5.860	6.070	1,637,000	9,742,040	5.9512	1.807	1.828	1.831	1.788	1.852	5,364,365	1.8161	-1.33%
2010-01-19	6.000	5.970	6.000	5.930	6.140	3,785,000	22,693,570	5.9957	1.831	1.822	1.831	1.810	1.874	12,403,251	1.8296	-1.32%
2010-01-18	6.080	6.050	6.080	5.920	6.100	3,098,300	18,711,105	6.0392	1.855	1.846	1.855	1.807	1.861	10,152,970	1.8429	-0.33%
2010-01-15	6.100	6.110	6.130	5.600	6.300	10,075,000	58,574,290	5.8138	1.861	1.865	1.871	1.709	1.923	33,015,259	1.7742	6.27%
2010-01-14	5.740	5.700	5.720	5.690	5.830	3,354,000	19,380,700	5.7784	1.752	1.739	1.746	1.736	1.779	10,990,886	1.7633	-0.35%
2010-01-13	5.760	5.720	5.780	5.630	5.810	3,145,000	18,149,200	5.7708	1.758	1.746	1.764	1.718	1.773	10,306,004	1.7610	0.70%
2010-01-12	5.720	5.680	5.720	5.600	5.970	5,528,000	31,500,960	5.6984	1.746	1.733	1.746	1.709	1.822	18,114,973	1.7389	1.06%
2010-01-11	5.660	5.650	5.670	5.550	5.830	6,737,000	38,090,240	5.6539	1.727	1.724	1.730	1.694	1.779	22,076,804	1.7254	-2.92%
2010-01-08	5.830	5.790	5.880	5.760	6.120	4,128,000	24,216,080	5.8663	1.779	1.767	1.794	1.758	1.868	13,527,245	1.7902	-4.27%
2010-01-07	6.090	6.090	6.100	5.970	6.250	11,329,000	68,946,088	6.0858	1.858	1.858	1.861	1.822	1.907	37,124,553	1.8572	1.84%
2010-01-06	5.980	5.980	5.990	5.530	5.990	9,938,400	57,327,290	5.7683	1.825	1.825	1.828	1.688	1.828	32,567,628	1.7603	7.17%
2010-01-05	5.580	5.570	5.580	5.440	5.690	5,676,900	31,483,539	5.5459	1.703	1.700	1.703	1.660	1.736	18,602,911	1.6924	-0.53%
2010-01-04	5.610	5.590	5.600	5.150	5.700	9,622,000	52,276,990	5.4331	1.712	1.706	1.709	1.572	1.739	31,530,801	1.6580	3.89%
2009-12-31	5.400	5.390	5.400	5.140	5.400	4,191,491	22,125,398	5.2786	1.648	1.645	1.648	1.569	1.648	13,735,301	1.6108	1.89%
2009-12-30	5.300	5.300	5.330	5.100	5.330	6,889,000	35,981,320	5.2230	1.617	1.617	1.627	1.556	1.627	22,574,900	1.5939	1.73%
2009-12-29	5.210	5.210	5.240	5.190	5.420	5,683,000	29,927,350	5.2661	1.590	1.590	1.599	1.584	1.654	18,622,900	1.6070	-1.14%
2009-12-28	5.270	5.260	5.270	5.050	5.350	9,009,000	46,853,010	5.2007	1.608	1.605	1.608	1.541	1.633	29,522,032	1.5871	1.35%
2009-12-24	5.200	5.200	5.220	4.940	5.300	7,859,000	40,782,630	5.1893	1.587	1.587	1.593	1.507	1.617	25,753,540	1.5836	4.21%
2009-12-23	4.990	4.990	5.000	4.600	5.040	14,465,000	71,398,020	4.9359	1.523	1.523	1.526	1.404	1.538	47,401,064	1.5063	7.78%
2009-12-22	4.630	4.600	4.630	4.460	4.690	3,375,000	15,486,400	4.5886	1.413	1.404	1.413	1.361	1.431	11,059,702	1.4003	2.21%
2009-12-21	4.530	4.520	4.550	4.440	4.640	2,973,000	13,449,040	4.5237	1.382	1.379	1.388	1.355	1.416	9,742,369	1.3805	-1.31%
2009-12-18	4.590	4.580	4.590	4.350	4.630	8,394,000	37,657,810	4.4863	1.401	1.398	1.401	1.327	1.413	27,506,708	1.3690	-1.50%
2009-12-17	4.660	4.670	4.680	4.540	4.700	11,133,037	51,739,335	4.6474	1.422	1.425	1.428	1.385	1.434	36,482,392	1.4182	1.75%
2009-12-16	4.580	4.550	4.580	4.350	4.600	15,805,000	70,963,200	4.4899	1.398	1.388	1.398	1.327	1.404	51,792,175	1.3702	2.92%
2009-12-15	4.450	4.450	4.460	4.300	4.460	17,134,386	75,655,667	4.4154	1.358	1.358	1.361	1.312	1.361	56,148,505	1.3474	3.49%
2009-12-14	4.300	4.310	4.320	3.930	4.310	16,042,000	67,343,405	4.1979	1.312	1.315	1.318	1.199	1.315	52,568,812	1.2811	5.91%
2009-12-11	4.060	4.100	4.110	4.010	4.160	2,230,000	9,051,870	4.0591	1.239	1.251	1.254	1.224	1.269	7,307,596	1.2387	-1.69%
2009-12-10	4.130	4.090	4.130	4.020	4.300	6,954,000	28,541,740	4.1044	1.260	1.248	1.260	1.227	1.312	22,787,902	1.2525	-2.82%
2009-12-09	4.250	4.260	4.270	4.160	4.400	18,832,000	80,727,619	4.2867	1.297	1.300	1.303	1.269	1.343	61,711,499	1.3081	0.95%
2009-12-08	4.210	4.200	4.210	4.080	4.250	11,404,000	47,518,790	4.1669	1.285	1.282	1.285	1.245	1.297	37,370,324	1.2716	2.18%
2009-12-07	4.120	4.120	4.130	4.050	4.190	6,334,000	26,042,920	4.1116	1.257	1.257	1.260	1.236	1.279	20,756,194	1.2547	-0.48%
2009-12-04	4.140	4.140	4.150	3.920	4.150	25,163,000	101,870,914	4.0484	1.263	1.263	1.266	1.196	1.266	82,457,862	1.2354	5.61%
2009-12-03	3.920	3.920	3.930	3.880	3.970	6,151,145	24,181,570	3.9312	1.196	1.196	1.199	1.184	1.211	20,156,987	1.1997	1.03%
2009-12-02	3.880	3.860	3.880	3.840	3.920	7,657,800	29,704,638	3.8790	1.184	1.178	1.184	1.172	1.196	25,094,218	1.1837	1.04%
2009-12-01	3.840	3.820	3.840	3.750	3.890	5,673,000	21,825,902	3.8473	1.172	1.166	1.172	1.144	1.187	18,590,130	1.1741	2.40%
2009-11-30	3.750	3.730	3.750	3.680	3.770	1,710,000	6,360,330	3.7195	1.144	1.138	1.144	1.123	1.150	5,603,582	1.1350	2.74%
2009-11-27	3.650	3.650	3.670	3.640	3.780	4,837,000	17,872,330	3.6949	1.114	1.114	1.120	1.111	1.154	15,850,601	1.1275	-5.93%
2009-11-26	3.880	3.850	3.880	3.820	3.910	2,791,000	10,817,520	3.8759	1.184	1.175	1.184	1.166	1.193	9,145,964	1.1828	0.78%
2009-11-25	3.850	3.850	3.880	3.710	3.880	4,115,000	15,626,250	3.7974	1.175	1.175	1.184	1.132	1.184	13,484,644	1.1588	1.58%
2009-11-24	3.790	3.780	3.790	3.710	3.830	3,154,000	11,873,420	3.7646	1.157	1.154	1.157	1.132	1.169	10,335,496	1.1488	-0.52%
2009-11-23	3.810	3.830	3.840	3.740	3.840	3,801,000	14,361,332	3.7783	1.163	1.169	1.172	1.141	1.172	12,455,682	1.1530	1.60%
2009-11-20	3.750	3.780	3.790	3.700	3.790	5,205,000	19,351,880	3.7179	1.144	1.154	1.157	1.129	1.157	17,056,518	1.1346	-0.27%
2009-11-19	3.760	3.760	3.780	3.760	3.910	3,566,000	13,619,870	3.8194	1.147	1.147	1.154	1.147	1.193	11,685,599	1.1655	-2.84%
2009-11-18	3.870	3.870	3.900	3.820	3.950	4,965,000	19,212,610	3.8696	1.181	1.181	1.190	1.166	1.205	16,270,051	1.1809	-0.77%
2009-11-17	3.900	3.890	3.900	3.870	4.040	5,757,000	22,805,920	3.9614	1.190	1.187	1.190	1.181	1.233	18,865,394	1.2089	-0.76%
2009-11-16	3.930	3.920	3.930	3.880	4.050	6,777,000	26,872,010	3.9652	1.199	1.196	1.199	1.184	1.236	22,207,882	1.2100	-2.00%
2009-11-13	4.010	4.010	4.020	3.960	4.100	18,529,000	74,667,000	4.0297	1.224	1.224	1.227	1.208	1.251	60,718,584	1.2297	-0.25%
2009-11-12	4.020	4.030	4.040	3.790	4.070	21,406,000	84,694,441	3.9566	1.227	1.230	1.233	1.157	1.242	70,146,366	1.2074	5.51%
2009-11-11	3.810	3.800	3.810	3.800	3.880	5,354,000	20,512,760	3.8313	1.163	1.160	1.163	1.160	1.184	17,544,784	1.1692	-0.26%
2009-11-10	3.820	3.810	3.820	3.750	3.860	13,428,000	51,112,010	3.8064	1.166	1.163	1.166	1.144	1.178	44,002,868	1.1616	3.52%
2009-11-09	3.690	3.680	3.690	3.630	3.700	2,005,000	7,373,100	3.6774	1.126	1.123	1.126	1.108	1.129	6,570,282	1.1222	0.54%
2009-11-06	3.670	3.670	3.680	3.660	3.710	4,273,000	15,763,670	3.6891	1.120	1.120	1.123	1.117	1.132	14,002,402	1.1258	1.10%
2009-11-05	3.630	3.640	3.650	3.600	3.730	4,787,000	17,441,280	3.6435	1.108	1.111	1.114	1.099	1.138	15,686,754	1.1118	-2.94%
2009-11-04	3.740	3.730	3.740	3.730	3.800	2,781,000	10,427,680	3.7496	1.141	1.138	1.141	1.138	1.160	9,113,195	1.1442	0.27%
2009-11-03	3.730	3.730	3.740	3.650	3.900	13,821,600	52,219,482	3.7781	1.138	1.138	1.141	1.114	1.190	45,292,675	1.1529	2.75%
2009-11-02	3.630	3.610	3.630	3.440	3.630	2,063,000	7,288,990	3.5332	1.108	1.102	1.108	1.050	1.108	6,760,345	1.0782	1.97%
2009-10-30	3.560	3.560	3.580	3.550	3.620	1,093,000	3,915,110	3.5820	1.086	1.086	1.092	1.083	1.105	3,581,705	1.0931	1.71%
2009-10-29	3.500	3.480	3.500	3.410	3.510	2,370,000	8,208,430	3.4635	1.068	1.062	1.068	1.041	1.071	7,766,369	1.0569	-0.28%
2009-10-28	3.510	3.500	3.510	3.480	3.710	6,225,000	22,108,020	3.5515	1.071	1.068	1.071	1.062	1.132	20,399,006	1.0838	-5.14%
2009-10-27	3.700	3.690	3.700	3.650	3.710	3,312,500	12,182,310	3.6777	1.129	1.126	1.129	1.114	1.132	10,854,893	1.1223	-0.54%
2009-10-23	3.720	3.720	3.750	3.710	3.800	2,666,000	10,009,500	3.7545	1.135	1.135	1.144	1.132	1.160	8,736,345	1.1457	-0.80%
2009-10-22	3.750	3.740	3.750	3.740	3.800	2,066,000	7,764,750	3.7583	1.144	1.141	1.144	1.141	1.160	6,770,176	1.1469	-1.06%
2009-10-21	3.790	3.780	3.790	3.780	3.900	4,046,000	15,424,550	3.8123	1.157	1.154	1.157	1.154	1.190	13,258,535	1.1634	-2.07%
2009-10-20	3.870	3.850	3.880	3.800	3.940	11,550,000	44,972,380	3.8937	1.181	1.175	1.184	1.160	1.202	37,848,758	1.1882	2.11%
2009-10-19	3.790	3.790	3.800	3.770	3.830	3,309,000	12,577,590	3.8010	1.157	1.157	1.160	1.150	1.169	10,843,424	1.1599	-0.52%
2009-10-16	3.810	3.800	3.810	3.740	3.870	12,529,000	47,747,280	3.8109	1.163	1.160	1.163	1.141	1.181	41,056,891	1.1630	-1.55%
2009-10-15	3.870	3.830	3.880	3.780	3.950	17,963,000	69,230,490	3.8541	1.181	1.169	1.184	1.154	1.205	58,863,831	1.1761	-1.02%
2009-10-14	3.910	3.900	3.910	3.830	4.000	26,019,000	102,396,880	3.9355	1.193	1.190	1.193	1.169	1.221	85,262,930	1.2010	1.03%
2009-10-13	3.870	3.870	3.880	3.770	3.880	12,825,000	49,008,030	3.8213	1.181	1.181	1.184	1.150	1.184	42,026,868	1.1661	2.65%
2009-10-12	3.770	3.770	3.780	3.700	3.900	19,351,000	73,781,180	3.8128	1.150	1.150	1.154	1.129	1.190	63,412,236	1.1635	1.89%
2009-10-09	3.700	3.700	3.710	3.680	3.780	8,599,000	31,954,340	3.7161	1.129	1.129	1.132	1.123	1.154	28,178,483	1.1340	-1.07%
2009-10-08	3.740	3.740	3.750	3.700	3.770	9,576,000	35,742,320	3.7325	1.141	1.141	1.144	1.129	1.150	31,380,062	1.1390	-0.80%
2009-10-07	3.770	3.780	3.790	3.700	3.810	15,148,491	56,955,701	3.7598	1.150	1.154	1.157	1.129	1.163	49,640,829	1.1474	-0.26%
2009-10-06	3.780	3.770	3.790	3.730	3.860	21,225,000	80,550,390	3.7951	1.154	1.150	1.157	1.138	1.178	69,553,238	1.1581	1.34%
2009-10-05	3.730	3.720	3.730	3.600	3.830	18,863,200	69,947,557	3.7081	1.138	1.135	1.138	1.099	1.169	61,813,740	1.1316	2.19%
2009-10-02	3.650	3.650	3.660	3.500	3.730	30,644,500	110,477,650	3.6051	1.114	1.114	1.117	1.068	1.138	100,420,457	1.1002	-1.35%
2009-09-30	3.700	3.710	3.720	3.280	3.720	43,287,000	153,962,710	3.5568	1.129	1.132	1.135	1.001	1.135	141,849,282	1.0854	8.82%
2009-09-29	3.400	3.400	3.410	3.370	3.750	53,042,000	185,962,590	3.5059	1.038	1.038	1.041	1.028	1.144	173,815,917	1.0699	-7.36%
2009-09-28	3.670	3.640	3.650	3.640	4.050	100,147,000	386,110,180	3.8554	1.120	1.111	1.114	1.111	1.236	328,176,590	1.1765	-5.17%
2009-09-25	3.870	3.850	3.870	3.630	3.910	235,832,400	897,525,402	3.8058	1.181	1.175	1.181	1.108	1.193	772,810,696	1.1614