China Lesso Group Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02128	2010-06-23			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	0	3.640	3.630	3.640	3.600	3.780	11,549,076	42,018,925	3.6383	3.640	3.630	3.640	3.600	3.780	11,549,076	3.6383	-3.70%
2026-06-25	0	3.780	3.770	3.780	3.660	3.830	14,179,310	52,993,312	3.7374	3.780	3.770	3.780	3.660	3.830	14,179,310	3.7374	-1.31%
2026-06-24	0	3.830	3.820	3.830	3.790	3.920	7,014,002	26,748,450	3.8136	3.830	3.820	3.830	3.790	3.920	7,014,002	3.8136	-1.79%
2026-06-23	0	3.900	3.890	3.900	3.850	3.980	6,908,000	26,889,842	3.8926	3.900	3.890	3.900	3.850	3.980	6,908,000	3.8926	-1.27%
2026-06-22	0	3.950	3.930	3.950	3.860	4.030	9,262,000	36,358,890	3.9256	3.950	3.930	3.950	3.860	4.030	9,262,000	3.9256	-1.25%
2026-06-18	0	4.000	4.000	4.010	3.930	4.410	26,537,000	107,362,823	4.0458	4.000	4.000	4.010	3.930	4.410	26,537,000	4.0458	-9.30%
2026-06-17	0	4.410	4.400	4.410	4.210	4.540	10,767,000	47,575,683	4.4187	4.410	4.400	4.410	4.210	4.540	10,767,000	4.4187	2.80%
2026-06-16	0	4.290	4.280	4.290	4.190	4.300	6,422,000	27,241,880	4.2420	4.290	4.280	4.290	4.190	4.300	6,422,000	4.2420	1.18%
2026-06-15	0	4.240	4.230	4.240	4.160	4.400	7,787,000	33,096,594	4.2502	4.240	4.230	4.240	4.160	4.400	7,787,000	4.2502	1.44%
2026-06-12	0	4.180	4.170	4.180	4.120	4.230	3,746,000	15,612,260	4.1677	4.180	4.170	4.180	4.120	4.230	3,746,000	4.1677	1.21%
2026-06-11	0	4.130	4.120	4.130	4.000	4.150	6,824,710	27,936,678	4.0935	4.130	4.120	4.130	4.000	4.150	6,824,710	4.0935	-0.48%
2026-06-10	0	4.150	4.140	4.150	4.060	4.200	7,470,000	30,794,869	4.1225	4.150	4.140	4.150	4.060	4.200	7,470,000	4.1225	-2.12%
2026-06-09	0	4.240	4.230	4.240	3.990	4.280	11,384,000	47,475,418	4.1704	4.240	4.230	4.240	3.990	4.280	11,384,000	4.1704	3.41%
2026-06-08	0	4.100	4.100	4.110	4.030	4.190	8,048,724	32,823,667	4.0781	4.100	4.100	4.110	4.030	4.190	8,048,724	4.0781	-2.38%
2026-06-05	0	4.400	4.390	4.400	4.380	4.520	8,464,230	37,427,992	4.4219	4.200	4.190	4.200	4.181	4.315	8,867,289	4.2209	-1.79%
2026-06-04	0	4.480	4.470	4.480	4.420	4.490	7,014,000	31,250,160	4.4554	4.276	4.267	4.276	4.219	4.286	7,348,000	4.2529	-0.44%
2026-06-03	0	4.500	4.500	4.510	4.410	4.540	8,303,247	37,155,552	4.4748	4.295	4.295	4.305	4.210	4.334	8,698,640	4.2714	-0.88%
2026-06-02	0	4.540	4.540	4.560	4.450	4.600	10,216,514	46,359,346	4.5377	4.334	4.334	4.353	4.248	4.391	10,703,015	4.3314	-0.44%
2026-06-01	0	4.560	4.560	4.570	4.510	4.660	5,938,000	27,209,050	4.5822	4.353	4.353	4.362	4.305	4.448	6,220,762	4.3739	-1.30%
2026-05-29	0	4.620	4.610	4.620	4.550	4.780	17,890,197	83,711,446	4.6792	4.410	4.400	4.410	4.343	4.563	18,742,111	4.4665	4.05%
2026-05-28	0	4.440	4.430	4.440	4.350	4.520	10,450,595	46,356,217	4.4357	4.238	4.229	4.238	4.152	4.315	10,948,242	4.2341	-2.84%
2026-05-27	0	4.570	4.560	4.570	4.510	4.630	6,552,000	29,836,880	4.5539	4.362	4.353	4.362	4.305	4.420	6,864,000	4.3469	-1.30%
2026-05-26	0	4.630	4.630	4.640	4.410	4.690	12,259,062	55,880,637	4.5583	4.420	4.420	4.429	4.210	4.477	12,842,827	4.3511	2.21%
2026-05-22	0	4.530	4.520	4.530	4.460	4.590	5,617,751	25,337,205	4.5102	4.324	4.315	4.324	4.257	4.381	5,885,263	4.3052	0.22%
2026-05-21	0	4.520	4.510	4.520	4.480	4.610	7,830,337	35,507,365	4.5346	4.315	4.305	4.315	4.276	4.400	8,203,210	4.3285	-0.22%
2026-05-20	0	4.530	4.520	4.530	4.420	4.530	10,577,390	47,497,961	4.4905	4.324	4.315	4.324	4.219	4.324	11,081,075	4.2864	0.00%
2026-05-19	0	4.530	4.520	4.530	4.480	4.620	12,605,067	57,171,410	4.5356	4.324	4.315	4.324	4.276	4.410	13,205,308	4.3294	1.80%
2026-05-18	0	4.450	4.450	4.460	4.410	4.730	21,057,000	94,381,516	4.4822	4.248	4.248	4.257	4.210	4.515	22,059,714	4.2785	-5.92%
2026-05-15	0	4.730	4.720	4.730	4.670	4.790	6,884,000	32,445,334	4.7132	4.515	4.505	4.515	4.458	4.572	7,211,810	4.4989	-1.46%
2026-05-14	0	4.800	4.790	4.800	4.750	5.040	14,411,380	69,300,925	4.8088	4.582	4.572	4.582	4.534	4.811	15,097,636	4.5902	-3.61%
2026-05-13	0	4.980	4.970	4.980	4.950	5.290	16,340,500	81,647,710	4.9966	4.754	4.744	4.754	4.725	5.050	17,118,619	4.7695	-4.05%
2026-05-12	0	5.190	5.160	5.190	5.140	5.410	11,197,809	58,818,954	5.2527	4.954	4.925	4.954	4.906	5.164	11,731,038	5.0140	-0.38%
2026-05-11	0	5.210	5.200	5.210	5.130	5.250	6,149,999	31,908,604	5.1884	4.973	4.964	4.973	4.897	5.011	6,442,856	4.9526	0.19%
2026-05-08	0	5.200	5.200	5.210	5.150	5.280	7,427,096	38,618,678	5.1997	4.964	4.964	4.973	4.916	5.040	7,780,767	4.9634	-1.70%
2026-05-07	0	5.290	5.280	5.290	4.940	5.320	23,155,000	120,366,796	5.1983	5.050	5.040	5.050	4.715	5.078	24,257,619	4.9620	7.30%
2026-05-06	0	4.930	4.920	4.930	4.650	5.020	18,043,000	88,715,001	4.9169	4.706	4.696	4.706	4.439	4.792	18,902,190	4.6934	5.57%
2026-05-05	0	4.670	4.630	4.670	4.550	4.670	2,419,000	11,223,845	4.6399	4.458	4.420	4.458	4.343	4.458	2,534,190	4.4290	0.21%
2026-05-04	0	4.660	4.650	4.660	4.560	4.700	2,044,000	9,474,640	4.6353	4.448	4.439	4.448	4.353	4.486	2,141,333	4.4246	0.65%
2026-04-30	0	4.630	4.630	4.640	4.610	4.730	4,887,000	22,649,849	4.6347	4.420	4.420	4.429	4.400	4.515	5,119,714	4.4240	-2.11%
2026-04-29	0	4.730	4.720	4.730	4.540	4.780	8,906,000	41,676,600	4.6796	4.515	4.505	4.515	4.334	4.563	9,330,095	4.4669	3.28%
2026-04-28	0	4.580	4.570	4.580	4.490	4.580	5,600,000	25,436,985	4.5423	4.372	4.362	4.372	4.286	4.372	5,866,667	4.3358	-0.22%
2026-04-27	0	4.590	4.580	4.590	4.540	4.620	3,877,000	17,731,176	4.5734	4.381	4.372	4.381	4.334	4.410	4,061,619	4.3655	-0.65%
2026-04-24	0	4.620	4.620	4.630	4.500	4.620	9,978,518	45,796,959	4.5896	4.410	4.410	4.420	4.295	4.410	10,453,686	4.3809	0.65%
2026-04-23	0	4.590	4.580	4.600	4.570	4.680	9,886,000	45,445,384	4.5969	4.381	4.372	4.391	4.362	4.467	10,356,762	4.3880	-2.55%
2026-04-22	0	4.710	4.700	4.720	4.630	4.770	6,132,040	28,677,409	4.6767	4.496	4.486	4.505	4.420	4.553	6,424,042	4.4641	-1.46%
2026-04-21	0	4.780	4.770	4.780	4.730	4.830	7,287,000	34,700,805	4.7620	4.563	4.553	4.563	4.515	4.610	7,634,000	4.5456	0.00%
2026-04-20	0	4.780	4.770	4.780	4.730	4.830	7,149,000	34,100,000	4.7699	4.563	4.553	4.563	4.515	4.610	7,489,429	4.5531	-0.42%
2026-04-17	0	4.800	4.790	4.800	4.720	4.860	7,990,000	38,211,625	4.7824	4.582	4.572	4.582	4.505	4.639	8,370,476	4.5650	-1.23%
2026-04-16	0	4.860	4.850	4.860	4.730	4.870	10,630,100	50,947,100	4.7927	4.639	4.630	4.639	4.515	4.649	11,136,295	4.5749	0.83%
2026-04-15	0	4.820	4.820	4.830	4.760	4.960	7,650,000	36,798,643	4.8103	4.601	4.601	4.610	4.544	4.735	8,014,286	4.5916	-1.63%
2026-04-14	0	4.900	4.890	4.900	4.830	4.940	4,262,000	20,823,518	4.8859	4.677	4.668	4.677	4.610	4.715	4,464,952	4.6638	0.62%
2026-04-13	0	4.870	4.870	4.880	4.790	5.000	8,045,000	39,006,425	4.8485	4.649	4.649	4.658	4.572	4.773	8,428,095	4.6281	-1.02%
2026-04-10	0	4.920	4.920	4.940	4.900	5.080	5,573,078	27,579,154	4.9486	4.696	4.696	4.715	4.677	4.849	5,838,463	4.7237	-1.20%
2026-04-09	0	4.980	4.970	4.980	4.830	5.020	8,174,000	40,371,969	4.9391	4.754	4.744	4.754	4.610	4.792	8,563,238	4.7146	-0.99%
2026-04-08	0	5.030	5.020	5.030	4.880	5.050	9,788,000	48,810,546	4.9868	4.801	4.792	4.801	4.658	4.820	10,254,095	4.7601	3.07%
2026-04-02	0	4.880	4.870	4.880	4.770	5.060	6,207,000	30,256,448	4.8746	4.658	4.649	4.658	4.553	4.830	6,502,571	4.6530	-2.59%
2026-04-01	0	5.010	4.990	5.010	4.850	5.070	22,842,000	113,094,150	4.9511	4.782	4.763	4.782	4.630	4.840	23,929,714	4.7261	1.42%
2026-03-31	0	4.940	4.930	4.940	4.610	5.000	18,530,478	90,704,814	4.8949	4.715	4.706	4.715	4.400	4.773	19,412,882	4.6724	-4.26%
2026-03-30	0	5.160	5.160	5.170	5.030	5.220	4,823,298	24,688,390	5.1186	4.925	4.925	4.935	4.801	4.983	5,052,979	4.8859	-1.15%
2026-03-27	0	5.220	5.210	5.220	5.120	5.230	5,925,000	30,716,225	5.1842	4.983	4.973	4.983	4.887	4.992	6,207,143	4.9485	0.19%
2026-03-26	0	5.210	5.190	5.210	5.150	5.480	5,879,000	30,778,710	5.2354	4.973	4.954	4.973	4.916	5.231	6,158,952	4.9974	-2.43%
2026-03-25	0	5.340	5.330	5.340	5.240	5.460	6,613,000	35,154,382	5.3160	5.097	5.088	5.097	5.002	5.212	6,927,905	5.0743	-0.37%
2026-03-24	0	5.360	5.350	5.360	5.220	5.400	8,845,000	46,970,070	5.3104	5.116	5.107	5.116	4.983	5.155	9,266,190	5.0690	3.47%
2026-03-23	0	5.180	5.170	5.180	5.050	5.300	19,716,000	101,258,500	5.1359	4.945	4.935	4.945	4.820	5.059	20,654,857	4.9024	-3.00%
2026-03-20	0	5.340	5.340	5.350	5.270	5.510	16,452,698	88,132,812	5.3567	5.097	5.097	5.107	5.030	5.260	17,236,160	5.1133	-3.09%
2026-03-19	0	5.510	5.500	5.510	5.420	5.700	12,437,000	68,693,960	5.5234	5.260	5.250	5.260	5.174	5.441	13,029,238	5.2723	-4.17%
2026-03-18	0	5.750	5.740	5.760	5.640	5.960	9,948,594	57,130,444	5.7426	5.489	5.479	5.498	5.384	5.689	10,422,337	5.4815	-4.17%
2026-03-17	0	6.000	6.000	6.010	5.930	6.330	11,058,000	67,675,344	6.1200	5.727	5.727	5.737	5.660	6.042	11,584,571	5.8419	-2.76%
2026-03-16	0	6.170	6.160	6.170	6.000	6.190	10,937,188	66,821,923	6.1096	5.890	5.880	5.890	5.727	5.909	11,458,006	5.8319	1.98%
2026-03-13	0	6.050	6.050	6.060	5.980	6.260	18,422,000	111,606,595	6.0583	5.775	5.775	5.785	5.708	5.975	19,299,238	5.7830	-3.35%
2026-03-12	0	6.260	6.240	6.260	5.880	6.270	12,676,000	78,441,849	6.1882	5.975	5.956	5.975	5.613	5.985	13,279,619	5.9069	1.62%
2026-03-11	0	6.160	6.150	6.160	5.980	6.210	14,136,392	86,662,681	6.1305	5.880	5.870	5.880	5.708	5.928	14,809,554	5.8518	3.01%
2026-03-10	0	5.980	5.980	5.990	5.870	6.050	7,864,900	46,856,555	5.9577	5.708	5.708	5.718	5.603	5.775	8,239,419	5.6869	-0.33%
2026-03-09	0	6.000	5.990	6.000	5.600	6.010	12,127,000	70,433,233	5.8080	5.727	5.718	5.727	5.345	5.737	12,704,476	5.5440	-0.33%
2026-03-06	0	6.020	6.010	6.020	5.810	6.080	9,182,084	54,633,643	5.9500	5.746	5.737	5.746	5.546	5.804	9,619,326	5.6796	1.35%
2026-03-05	0	5.940	5.930	5.940	5.880	6.150	8,428,000	50,437,360	5.9845	5.670	5.660	5.670	5.613	5.870	8,829,333	5.7125	-1.98%
2026-03-04	0	6.060	6.030	6.060	5.950	6.230	20,265,000	122,351,760	6.0376	5.785	5.756	5.785	5.680	5.947	21,230,000	5.7632	-3.35%
2026-03-03	0	6.270	6.260	6.270	6.230	6.800	17,164,000	109,372,300	6.3722	5.985	5.975	5.985	5.947	6.491	17,981,333	6.0825	-4.57%
2026-03-02	0	6.570	6.560	6.570	6.480	6.900	16,020,890	105,950,598	6.6133	6.271	6.262	6.271	6.185	6.586	16,783,790	6.3127	-3.95%
2026-02-27	0	6.840	6.830	6.840	6.510	6.890	10,931,000	73,549,760	6.7285	6.529	6.520	6.529	6.214	6.577	11,451,524	6.4227	1.79%
2026-02-26	0	6.720	6.700	6.720	6.570	6.900	11,421,000	76,401,145	6.6895	6.415	6.395	6.415	6.271	6.586	11,964,857	6.3855	-2.89%
2026-02-25	0	6.920	6.910	6.920	6.670	7.140	17,881,071	124,176,796	6.9446	6.605	6.596	6.605	6.367	6.815	18,732,551	6.6289	4.06%
2026-02-24	0	6.650	6.640	6.650	6.440	6.690	8,293,442	55,018,755	6.6340	6.348	6.338	6.348	6.147	6.386	8,688,368	6.3325	0.91%
2026-02-23	0	6.590	6.580	6.590	6.470	6.650	2,920,000	19,227,890	6.5849	6.290	6.281	6.290	6.176	6.348	3,059,048	6.2856	1.85%
2026-02-20	0	6.470	6.450	6.470	6.380	6.590	3,129,310	20,254,302	6.4724	6.176	6.157	6.176	6.090	6.290	3,278,325	6.1782	-1.07%
2026-02-16	0	6.540	6.510	6.540	6.300	6.600	2,077,000	13,502,370	6.5009	6.243	6.214	6.243	6.014	6.300	2,175,905	6.2054	3.32%
2026-02-13	0	6.330	6.320	6.330	6.250	6.550	9,122,546	57,803,590	6.3363	6.042	6.033	6.042	5.966	6.252	9,556,953	6.0483	-3.65%
2026-02-12	0	6.570	6.530	6.570	6.450	6.660	10,141,954	66,494,658	6.5564	6.271	6.233	6.271	6.157	6.357	10,624,904	6.2584	1.08%
2026-02-11	0	6.500	6.480	6.500	6.180	6.550	10,895,000	70,212,325	6.4445	6.205	6.185	6.205	5.899	6.252	11,413,810	6.1515	3.17%
2026-02-10	0	6.300	6.290	6.300	6.210	6.370	5,840,000	36,641,835	6.2743	6.014	6.004	6.014	5.928	6.080	6,118,095	5.9891	0.00%
2026-02-09	0	6.300	6.280	6.300	6.130	6.550	16,424,000	104,775,440	6.3794	6.014	5.995	6.014	5.851	6.252	17,206,095	6.0894	2.11%
2026-02-06	0	6.170	6.150	6.170	5.990	6.280	18,846,080	116,101,635	6.1605	5.890	5.870	5.890	5.718	5.995	19,743,512	5.8805	-1.28%
2026-02-05	0	6.250	6.250	6.260	6.010	6.290	25,012,890	154,538,910	6.1784	5.966	5.966	5.975	5.737	6.004	26,203,980	5.8975	2.29%
2026-02-04	0	6.110	6.110	6.130	5.810	6.220	18,522,820	112,625,337	6.0804	5.832	5.832	5.851	5.546	5.937	19,404,859	5.8040	4.44%
2026-02-03	0	5.850	5.840	5.850	5.560	6.000	18,241,000	104,899,795	5.7508	5.584	5.575	5.584	5.307	5.727	19,109,619	5.4894	-1.18%
2026-02-02	0	5.920	5.900	5.920	5.770	6.020	19,227,000	113,416,065	5.8988	5.651	5.632	5.651	5.508	5.746	20,142,571	5.6307	-1.33%
2026-01-30	0	6.000	5.990	6.000	5.940	6.240	15,796,256	94,773,257	5.9997	5.727	5.718	5.727	5.670	5.956	16,548,459	5.7270	-3.85%
2026-01-29	0	6.240	6.240	6.250	5.620	6.350	33,521,000	202,512,239	6.0414	5.956	5.956	5.966	5.365	6.061	35,117,238	5.7667	9.47%
2026-01-28	0	5.700	5.690	5.700	5.600	5.880	18,587,000	106,164,308	5.7118	5.441	5.431	5.441	5.345	5.613	19,472,095	5.4521	1.42%
2026-01-27	0	5.620	5.610	5.620	5.520	5.800	12,845,000	71,864,433	5.5947	5.365	5.355	5.365	5.269	5.536	13,456,667	5.3404	-3.10%
2026-01-26	0	5.800	5.800	5.810	5.660	5.970	21,573,060	125,107,834	5.7993	5.536	5.536	5.546	5.403	5.699	22,600,349	5.5357	2.11%
2026-01-23	0	5.680	5.680	5.690	5.350	5.800	26,795,000	150,908,200	5.6320	5.422	5.422	5.431	5.107	5.536	28,070,952	5.3760	4.03%
2026-01-22	0	5.460	5.460	5.470	5.060	5.480	22,166,097	117,456,927	5.2989	5.212	5.212	5.221	4.830	5.231	23,221,625	5.0581	8.12%
2026-01-21	0	5.050	5.040	5.050	4.890	5.090	12,687,993	63,605,789	5.0131	4.820	4.811	4.820	4.668	4.859	13,292,183	4.7852	1.81%
2026-01-20	0	4.960	4.940	4.960	4.760	4.980	9,109,178	44,817,233	4.9200	4.735	4.715	4.735	4.544	4.754	9,542,948	4.6964	3.77%
2026-01-19	0	4.780	4.780	4.790	4.780	4.900	4,759,000	23,004,745	4.8339	4.563	4.563	4.572	4.563	4.677	4,985,619	4.6142	-0.62%
2026-01-16	0	4.810	4.810	4.820	4.780	4.910	7,574,000	36,523,890	4.8223	4.591	4.591	4.601	4.563	4.687	7,934,667	4.6031	-0.82%
2026-01-15	0	4.850	4.850	4.860	4.700	4.870	13,576,352	64,742,974	4.7688	4.630	4.630	4.639	4.486	4.649	14,222,845	4.5520	2.75%
2026-01-14	0	4.720	4.710	4.720	4.670	4.720	6,776,000	31,824,960	4.6967	4.505	4.496	4.505	4.458	4.505	7,098,667	4.4832	1.29%
2026-01-13	0	4.660	4.650	4.660	4.580	4.710	6,591,000	30,620,970	4.6459	4.448	4.439	4.448	4.372	4.496	6,904,857	4.4347	-0.43%
2026-01-09	0	4.680	4.670	4.680	4.640	4.770	4,402,000	20,606,200	4.6811	4.467	4.458	4.467	4.429	4.553	4,611,619	4.4683	0.00%
2026-01-08	0	4.680	4.670	4.680	4.610	4.760	4,256,107	19,786,808	4.6490	4.467	4.458	4.467	4.400	4.544	4,458,779	4.4377	-0.43%
2026-01-07	0	4.700	4.690	4.700	4.680	4.820	5,678,000	26,845,100	4.7279	4.486	4.477	4.486	4.467	4.601	5,948,381	4.5130	-2.49%
2026-01-06	0	4.820	4.810	4.820	4.710	4.860	8,722,000	41,792,775	4.7917	4.601	4.591	4.601	4.496	4.639	9,137,333	4.5738	1.90%
2026-01-05	0	4.730	4.720	4.730	4.600	4.810	5,847,390	27,796,552	4.7537	4.515	4.505	4.515	4.391	4.591	6,125,837	4.5376	1.94%
2025-12-31	0	4.640	4.630	4.640	4.620	4.710	909,590	4,234,775	4.6557	4.429	4.420	4.429	4.410	4.496	952,904	4.4441	-0.64%
2025-12-30	0	4.670	4.640	4.670	4.620	4.700	2,557,000	11,904,295	4.6556	4.458	4.429	4.458	4.410	4.486	2,678,762	4.4440	-0.85%
2025-12-29	0	4.710	4.690	4.710	4.650	4.770	3,789,000	17,865,365	4.7151	4.496	4.477	4.496	4.439	4.553	3,969,429	4.5007	1.29%
2025-12-24	0	4.650	4.640	4.650	4.650	4.750	2,294,000	10,716,880	4.6717	4.439	4.429	4.439	4.439	4.534	2,403,238	4.4594	-1.90%
2025-12-23	0	4.740	4.730	4.740	4.600	4.780	7,298,000	34,519,444	4.7300	4.525	4.515	4.525	4.391	4.563	7,645,524	4.5150	2.38%
2025-12-22	0	4.630	4.620	4.630	4.570	4.670	2,329,943	10,771,841	4.6232	4.420	4.410	4.420	4.362	4.458	2,440,893	4.4131	2.21%
2025-12-19	0	4.530	4.530	4.540	4.430	4.550	2,961,478	13,393,843	4.5227	4.324	4.324	4.334	4.229	4.343	3,102,501	4.3171	1.57%
2025-12-18	0	4.460	4.450	4.460	4.430	4.550	2,080,390	9,309,707	4.4750	4.257	4.248	4.257	4.229	4.343	2,179,456	4.2716	-0.67%
2025-12-17	0	4.490	4.480	4.490	4.450	4.590	3,439,000	15,415,470	4.4825	4.286	4.276	4.286	4.248	4.381	3,602,762	4.2788	-1.54%
2025-12-16	0	4.560	4.560	4.570	4.450	4.660	4,754,588	21,627,681	4.5488	4.353	4.353	4.362	4.248	4.448	4,980,997	4.3420	-2.15%
2025-12-15	0	4.660	4.650	4.660	4.590	4.700	5,116,000	23,805,455	4.6531	4.448	4.439	4.448	4.381	4.486	5,359,619	4.4416	0.22%
2025-12-12	0	4.650	4.620	4.650	4.490	4.660	5,459,830	25,156,326	4.6075	4.439	4.410	4.439	4.286	4.448	5,719,822	4.3981	2.65%
2025-12-11	0	4.530	4.510	4.530	4.500	4.620	1,603,000	7,259,122	4.5285	4.324	4.305	4.324	4.295	4.410	1,679,333	4.3226	-0.66%
2025-12-10	0	4.560	4.560	4.570	4.420	4.600	4,502,700	20,416,368	4.5343	4.353	4.353	4.362	4.219	4.391	4,717,114	4.3281	0.88%
2025-12-09	0	4.520	4.520	4.540	4.510	4.670	5,842,724	26,565,168	4.5467	4.315	4.315	4.334	4.305	4.458	6,120,949	4.3400	-3.62%
2025-12-08	0	4.690	4.690	4.700	4.660	4.770	2,610,448	12,248,997	4.6923	4.477	4.477	4.486	4.448	4.553	2,734,755	4.4790	-0.64%
2025-12-05	0	4.720	4.720	4.730	4.660	4.770	2,903,064	13,642,667	4.6994	4.505	4.505	4.515	4.448	4.553	3,041,305	4.4858	-0.63%
2025-12-04	0	4.750	4.730	4.750	4.690	4.800	3,793,438	17,931,891	4.7271	4.534	4.515	4.534	4.477	4.582	3,974,078	4.5122	1.06%
2025-12-03	0	4.700	4.690	4.700	4.700	4.860	5,624,438	26,718,002	4.7503	4.486	4.477	4.486	4.486	4.639	5,892,268	4.5344	-1.88%
2025-12-02	0	4.790	4.770	4.790	4.630	4.890	16,543,198	79,226,133	4.7890	4.572	4.553	4.572	4.420	4.668	17,330,969	4.5714	3.46%
2025-12-01	0	4.630	4.620	4.630	4.540	4.780	15,578,000	73,222,575	4.7004	4.420	4.410	4.420	4.334	4.563	16,319,810	4.4867	4.28%
2025-11-28	0	4.440	4.440	4.450	4.390	4.480	3,379,000	14,998,290	4.4387	4.238	4.238	4.248	4.190	4.276	3,539,905	4.2369	-0.89%
2025-11-27	0	4.480	4.470	4.480	4.300	4.510	5,063,150	22,444,530	4.4329	4.276	4.267	4.276	4.105	4.305	5,304,252	4.2314	3.23%
2025-11-26	0	4.340	4.340	4.350	4.330	4.380	2,910,540	12,663,957	4.3511	4.143	4.143	4.152	4.133	4.181	3,049,137	4.1533	-0.46%
2025-11-25	0	4.360	4.340	4.360	4.330	4.420	3,810,550	16,625,806	4.3631	4.162	4.143	4.162	4.133	4.219	3,992,005	4.1648	0.46%
2025-11-24	0	4.340	4.330	4.340	4.310	4.390	3,630,000	15,758,173	4.3411	4.143	4.133	4.143	4.114	4.190	3,802,857	4.1438	0.70%
2025-11-21	0	4.310	4.310	4.320	4.310	4.420	3,592,634	15,623,036	4.3486	4.114	4.114	4.124	4.114	4.219	3,763,712	4.1510	-3.15%
2025-11-20	0	4.450	4.450	4.460	4.360	4.500	4,380,420	19,423,359	4.4341	4.248	4.248	4.257	4.162	4.295	4,589,011	4.2326	0.68%
2025-11-19	0	4.420	4.420	4.440	4.400	4.500	2,913,116	12,920,546	4.4353	4.219	4.219	4.238	4.200	4.295	3,051,836	4.2337	-0.67%
2025-11-18	0	4.450	4.430	4.450	4.420	4.540	4,041,100	18,061,355	4.4694	4.248	4.229	4.248	4.219	4.334	4,233,533	4.2663	-2.63%
2025-11-17	0	4.570	4.560	4.570	4.510	4.610	4,859,050	22,116,146	4.5515	4.362	4.353	4.362	4.305	4.400	5,090,433	4.3446	-0.87%
2025-11-14	0	4.610	4.600	4.620	4.560	4.640	4,466,722	20,556,840	4.6022	4.400	4.391	4.410	4.353	4.429	4,679,423	4.3930	-0.86%
2025-11-13	0	4.650	4.630	4.650	4.580	4.660	5,553,300	25,669,949	4.6225	4.439	4.420	4.439	4.372	4.448	5,817,743	4.4124	0.22%
2025-11-12	0	4.640	4.640	4.650	4.610	4.710	4,850,072	22,593,604	4.6584	4.429	4.429	4.439	4.400	4.496	5,081,028	4.4467	-0.43%
2025-11-11	0	4.660	4.650	4.660	4.590	4.720	4,301,500	19,935,605	4.6346	4.448	4.439	4.448	4.381	4.505	4,506,333	4.4239	-0.43%
2025-11-10	0	4.680	4.680	4.690	4.480	4.850	24,154,120	114,391,569	4.7359	4.467	4.467	4.477	4.276	4.630	25,304,316	4.5206	4.70%
2025-11-07	0	4.470	4.460	4.470	4.400	4.480	2,054,224	9,127,589	4.4433	4.267	4.257	4.267	4.200	4.276	2,152,044	4.2414	0.90%
2025-11-06	0	4.430	4.430	4.440	4.380	4.460	3,166,021	14,000,368	4.4221	4.229	4.229	4.238	4.181	4.257	3,316,784	4.2211	1.61%
2025-11-05	0	4.360	4.350	4.360	4.240	4.390	4,231,275	18,264,631	4.3166	4.162	4.152	4.162	4.047	4.190	4,432,764	4.1204	-0.91%
2025-11-04	0	4.400	4.390	4.400	4.380	4.460	4,516,000	19,908,814	4.4085	4.200	4.190	4.200	4.181	4.257	4,731,048	4.2081	0.23%
2025-11-03	0	4.390	4.380	4.390	4.310	4.450	7,921,000	34,476,780	4.3526	4.190	4.181	4.190	4.114	4.248	8,298,190	4.1547	-1.35%
2025-10-31	0	4.450	4.450	4.460	4.450	4.630	8,153,724	36,691,757	4.5000	4.248	4.248	4.257	4.248	4.420	8,541,997	4.2955	-3.47%
2025-10-30	0	4.610	4.610	4.620	4.550	4.680	7,759,736	35,752,099	4.6074	4.400	4.400	4.410	4.343	4.467	8,129,247	4.3980	1.77%
2025-10-28	0	4.530	4.530	4.540	4.510	4.730	13,008,546	59,292,599	4.5580	4.324	4.324	4.334	4.305	4.515	13,628,001	4.3508	-3.41%
2025-10-27	0	4.690	4.690	4.700	4.680	5.000	17,746,840	84,939,419	4.7862	4.477	4.477	4.486	4.467	4.773	18,591,928	4.5686	-3.70%
2025-10-24	0	4.870	4.860	4.870	4.510	4.970	26,896,000	129,826,190	4.8270	4.649	4.639	4.649	4.305	4.744	28,176,762	4.6076	8.22%
2025-10-23	0	4.500	4.490	4.500	4.410	4.520	3,569,778	15,904,327	4.4553	4.295	4.286	4.295	4.210	4.315	3,739,767	4.2528	-0.66%
2025-10-22	0	4.530	4.520	4.530	4.470	4.540	3,078,814	13,857,107	4.5008	4.324	4.315	4.324	4.267	4.334	3,225,424	4.2962	0.00%
2025-10-21	0	4.530	4.530	4.540	4.510	4.630	5,418,000	24,728,793	4.5642	4.324	4.324	4.334	4.305	4.420	5,676,000	4.3567	-0.22%
2025-10-20	0	4.540	4.530	4.540	4.530	4.630	4,037,000	18,504,205	4.5837	4.334	4.324	4.334	4.324	4.420	4,229,238	4.3753	-0.22%
2025-10-17	0	4.550	4.540	4.550	4.480	4.620	7,261,160	32,817,604	4.5196	4.343	4.334	4.343	4.276	4.410	7,606,930	4.3142	-1.52%
2025-10-16	0	4.620	4.610	4.620	4.530	4.650	5,914,110	27,298,047	4.6157	4.410	4.400	4.410	4.324	4.439	6,195,734	4.4059	0.65%
2025-10-15	0	4.590	4.570	4.590	4.500	4.600	9,330,186	42,435,195	4.5482	4.381	4.362	4.381	4.295	4.391	9,774,481	4.3414	0.66%
2025-10-14	0	4.560	4.560	4.570	4.500	4.710	6,880,000	31,478,895	4.5754	4.353	4.353	4.362	4.295	4.496	7,207,619	4.3674	-1.72%
2025-10-13	0	4.640	4.630	4.640	4.470	4.650	5,799,802	26,612,493	4.5885	4.429	4.420	4.429	4.267	4.439	6,075,983	4.3799	-0.43%
2025-10-10	0	4.660	4.660	4.670	4.660	4.790	8,754,000	41,144,970	4.7001	4.448	4.448	4.458	4.448	4.572	9,170,857	4.4865	-1.27%
2025-10-09	0	4.720	4.710	4.720	4.460	4.760	16,721,108	77,294,592	4.6226	4.505	4.496	4.505	4.257	4.544	17,517,351	4.4125	4.89%
2025-10-08	0	4.500	4.490	4.500	4.480	4.670	5,524,834	24,982,884	4.5219	4.295	4.286	4.295	4.276	4.458	5,787,921	4.3164	-4.26%
2025-10-06	0	4.700	4.690	4.700	4.660	4.710	2,017,000	9,455,490	4.6879	4.486	4.477	4.486	4.448	4.496	2,113,048	4.4748	-0.63%
2025-10-03	0	4.730	4.720	4.730	4.700	4.810	3,151,972	14,909,925	4.7303	4.515	4.505	4.515	4.486	4.591	3,302,066	4.5153	-1.66%
2025-10-02	0	4.810	4.810	4.830	4.760	4.880	3,799,139	18,310,389	4.8196	4.591	4.591	4.610	4.544	4.658	3,980,050	4.6005	-1.43%
2025-09-30	0	4.880	4.860	4.880	4.750	4.940	10,645,000	51,383,625	4.8270	4.658	4.639	4.658	4.534	4.715	11,151,905	4.6076	-0.61%
2025-09-29	0	4.910	4.900	4.910	4.770	4.950	6,990,000	34,053,685	4.8718	4.687	4.677	4.687	4.553	4.725	7,322,857	4.6503	2.29%
2025-09-26	0	4.800	4.790	4.800	4.710	4.860	11,281,000	53,986,535	4.7856	4.582	4.572	4.582	4.496	4.639	11,818,190	4.5681	-1.23%
2025-09-25	0	4.860	4.850	4.860	4.820	5.020	11,610,000	56,396,913	4.8576	4.639	4.630	4.639	4.601	4.792	12,162,857	4.6368	-1.82%
2025-09-24	0	4.950	4.950	4.960	4.920	5.020	6,413,000	31,907,255	4.9754	4.725	4.725	4.735	4.696	4.792	6,718,381	4.7492	-1.00%
2025-09-23	0	5.000	4.990	5.000	4.920	5.070	6,430,000	32,087,615	4.9903	4.773	4.763	4.773	4.696	4.840	6,736,190	4.7635	-1.38%
2025-09-22	0	5.070	5.070	5.080	5.020	5.170	4,269,444	21,701,009	5.0829	4.840	4.840	4.849	4.792	4.935	4,472,751	4.8518	-0.98%
2025-09-19	0	5.120	5.120	5.130	4.980	5.220	9,204,829	47,225,209	5.1305	4.887	4.887	4.897	4.754	4.983	9,643,154	4.8973	2.81%
2025-09-18	0	4.980	4.980	5.000	4.910	5.090	4,075,000	20,339,986	4.9914	4.754	4.754	4.773	4.687	4.859	4,269,048	4.7645	-1.39%
2025-09-17	0	5.050	5.040	5.050	4.940	5.090	7,266,000	36,433,045	5.0142	4.820	4.811	4.820	4.715	4.859	7,612,000	4.7863	-0.59%
2025-09-16	0	5.080	5.060	5.080	4.940	5.260	11,470,044	57,759,695	5.0357	4.849	4.830	4.849	4.715	5.021	12,016,237	4.8068	-3.42%
2025-09-15	0	5.260	5.240	5.260	5.160	5.280	3,725,000	19,417,319	5.2127	5.021	5.002	5.021	4.925	5.040	3,902,381	4.9758	0.19%
2025-09-12	0	5.250	5.240	5.250	5.130	5.300	6,725,000	35,082,444	5.2167	5.011	5.002	5.011	4.897	5.059	7,045,238	4.9796	-0.19%
2025-09-11	0	5.260	5.240	5.260	5.160	5.300	5,788,600	30,315,612	5.2371	5.021	5.002	5.021	4.925	5.059	6,064,248	4.9991	0.19%
2025-09-10	0	5.250	5.250	5.260	5.180	5.370	4,986,626	26,207,700	5.2556	5.011	5.011	5.021	4.945	5.126	5,224,084	5.0167	-1.87%
2025-09-09	0	5.350	5.340	5.350	5.170	5.350	8,687,802	45,922,851	5.2859	5.107	5.097	5.107	4.935	5.107	9,101,507	5.0456	0.75%
2025-09-08	0	5.310	5.300	5.310	4.920	5.320	13,928,000	71,968,871	5.1672	5.069	5.059	5.069	4.696	5.078	14,591,238	4.9323	7.93%
2025-09-05	0	4.920	4.910	4.920	4.700	4.950	6,287,308	30,564,005	4.8612	4.696	4.687	4.696	4.486	4.725	6,586,704	4.6403	5.13%
2025-09-04	0	4.680	4.680	4.690	4.620	4.820	4,590,000	21,501,660	4.6845	4.467	4.467	4.477	4.410	4.601	4,808,571	4.4715	-2.50%
2025-09-03	0	4.800	4.770	4.800	4.630	4.810	5,757,000	27,269,228	4.7367	4.582	4.553	4.582	4.420	4.591	6,031,143	4.5214	0.21%
2025-09-02	0	4.790	4.780	4.790	4.770	5.080	5,726,000	28,077,330	4.9035	4.572	4.563	4.572	4.553	4.849	5,998,667	4.6806	-3.62%
2025-09-01	0	4.970	4.950	4.970	4.820	5.150	14,760,000	73,251,080	4.9628	4.744	4.725	4.744	4.601	4.916	15,462,857	4.7372	3.11%
2025-08-29	0	4.820	4.820	4.830	4.770	4.890	4,510,340	21,783,945	4.8298	4.601	4.601	4.610	4.553	4.668	4,725,118	4.6102	1.05%
2025-08-28	0	4.770	4.760	4.770	4.690	4.800	3,864,000	18,323,320	4.7421	4.553	4.544	4.553	4.477	4.582	4,048,000	4.5265	-1.45%
2025-08-27	0	4.840	4.820	4.840	4.760	5.000	5,454,221	26,536,920	4.8654	4.620	4.601	4.620	4.544	4.773	5,713,946	4.6442	-2.62%
2025-08-26	0	4.970	4.960	4.970	4.880	5.010	7,387,900	36,650,860	4.9609	4.744	4.735	4.744	4.658	4.782	7,739,705	4.7354	0.40%
2025-08-25	0	4.950	4.920	4.950	4.840	4.980	10,132,000	49,922,992	4.9273	4.725	4.696	4.725	4.620	4.754	10,614,476	4.7033	2.27%
2025-08-22	0	4.840	4.810	4.840	4.730	4.880	4,927,240	23,669,534	4.8038	4.620	4.591	4.620	4.515	4.658	5,161,870	4.5855	-0.62%
2025-08-21	0	4.870	4.860	4.870	4.810	4.930	3,107,305	15,157,598	4.8781	4.649	4.639	4.649	4.591	4.706	3,255,272	4.6563	0.21%
2025-08-20	0	4.860	4.850	4.860	4.680	4.880	3,660,383	17,554,277	4.7957	4.639	4.630	4.639	4.467	4.658	3,834,687	4.5778	0.62%
2025-08-19	0	4.830	4.800	4.830	4.750	4.940	4,735,000	22,813,822	4.8181	4.610	4.582	4.610	4.534	4.715	4,960,476	4.5991	-2.03%
2025-08-18	0	4.930	4.910	4.930	4.850	5.040	6,986,000	34,533,490	4.9432	4.706	4.687	4.706	4.630	4.811	7,318,667	4.7185	0.00%
2025-08-15	0	4.930	4.930	4.940	4.800	4.940	4,299,000	21,021,490	4.8899	4.706	4.706	4.715	4.582	4.715	4,503,714	4.6676	1.02%
2025-08-14	0	4.880	4.870	4.880	4.820	4.960	5,748,000	28,030,480	4.8766	4.658	4.649	4.658	4.601	4.735	6,021,714	4.6549	0.83%
2025-08-13	0	4.840	4.820	4.840	4.730	4.880	6,576,080	31,626,530	4.8093	4.620	4.601	4.620	4.515	4.658	6,889,227	4.5907	1.89%
2025-08-12	0	4.750	4.730	4.750	4.710	4.800	3,235,000	15,363,720	4.7492	4.534	4.515	4.534	4.496	4.582	3,389,048	4.5333	-0.21%
2025-08-11	0	4.760	4.750	4.760	4.700	4.790	3,533,000	16,795,771	4.7540	4.544	4.534	4.544	4.486	4.572	3,701,238	4.5379	0.63%
2025-08-08	0	4.730	4.730	4.740	4.640	4.740	2,388,000	11,195,456	4.6882	4.515	4.515	4.525	4.429	4.525	2,501,714	4.4751	0.21%
2025-08-07	0	4.720	4.700	4.720	4.670	4.780	3,008,211	14,191,800	4.7177	4.505	4.486	4.505	4.458	4.563	3,151,459	4.5032	0.00%
2025-08-06	0	4.720	4.710	4.730	4.660	4.720	2,515,400	11,803,640	4.6925	4.505	4.496	4.515	4.448	4.505	2,635,181	4.4793	0.85%
2025-08-05	0	4.680	4.660	4.680	4.610	4.720	2,935,000	13,658,765	4.6538	4.467	4.448	4.467	4.400	4.505	3,074,762	4.4422	1.08%
2025-08-04	0	4.630	4.610	4.630	4.560	4.650	2,102,000	9,680,348	4.6053	4.420	4.400	4.420	4.353	4.439	2,202,095	4.3960	-0.22%
2025-08-01	0	4.640	4.630	4.640	4.600	4.710	3,625,432	16,837,878	4.6444	4.429	4.420	4.429	4.391	4.496	3,798,072	4.4333	-0.85%
2025-07-31	0	4.680	4.670	4.680	4.640	4.890	10,969,400	51,658,369	4.7093	4.467	4.458	4.467	4.429	4.668	11,491,752	4.4953	-3.90%
2025-07-30	0	4.870	4.850	4.870	4.830	4.920	4,022,000	19,597,375	4.8725	4.649	4.630	4.649	4.610	4.696	4,213,524	4.6511	-1.02%
2025-07-29	0	4.920	4.910	4.920	4.750	5.030	9,695,000	47,581,324	4.9078	4.696	4.687	4.696	4.534	4.801	10,156,667	4.6847	1.65%
2025-07-28	0	4.840	4.830	4.840	4.790	4.880	4,186,000	20,243,590	4.8360	4.620	4.610	4.620	4.572	4.658	4,385,333	4.6162	0.00%
2025-07-25	0	4.840	4.830	4.840	4.780	4.930	9,806,000	47,747,855	4.8692	4.620	4.610	4.620	4.563	4.706	10,272,952	4.6479	0.00%
2025-07-24	0	4.840	4.830	4.840	4.750	4.890	10,696,024	51,450,998	4.8103	4.620	4.610	4.620	4.534	4.668	11,205,358	4.5916	1.47%
2025-07-23	0	4.770	4.760	4.770	4.700	4.880	16,285,697	78,284,153	4.8069	4.553	4.544	4.553	4.486	4.658	17,061,206	4.5884	2.36%
2025-07-22	0	4.660	4.640	4.660	4.460	4.740	18,325,968	84,640,363	4.6186	4.448	4.429	4.448	4.257	4.525	19,198,633	4.4087	2.42%
2025-07-21	0	4.550	4.540	4.550	4.370	4.590	9,269,000	41,878,530	4.5181	4.343	4.334	4.343	4.171	4.381	9,710,381	4.3128	4.36%
2025-07-18	0	4.360	4.350	4.360	4.300	4.400	3,933,000	17,086,380	4.3444	4.162	4.152	4.162	4.105	4.200	4,120,286	4.1469	1.40%
2025-07-17	0	4.300	4.290	4.300	4.270	4.400	6,090,096	26,155,663	4.2948	4.105	4.095	4.105	4.076	4.200	6,380,101	4.0996	-1.15%
2025-07-16	0	4.350	4.350	4.360	4.320	4.500	8,003,000	34,964,680	4.3689	4.152	4.152	4.162	4.124	4.295	8,384,095	4.1704	-3.76%
2025-07-15	0	4.520	4.500	4.520	4.400	4.560	14,729,000	65,926,392	4.4760	4.315	4.295	4.315	4.200	4.353	15,430,381	4.2725	-0.22%
2025-07-14	0	4.530	4.520	4.530	4.330	4.530	13,006,000	58,265,037	4.4799	4.324	4.315	4.324	4.133	4.324	13,625,333	4.2762	4.86%
2025-07-11	0	4.320	4.310	4.320	4.290	4.430	5,447,000	23,715,985	4.3540	4.124	4.114	4.124	4.095	4.229	5,706,381	4.1560	-1.59%
2025-07-10	0	4.390	4.380	4.390	4.290	4.420	5,046,400	22,024,808	4.3645	4.190	4.181	4.190	4.095	4.219	5,286,705	4.1661	1.62%
2025-07-09	0	4.320	4.310	4.320	4.150	4.470	11,392,538	49,557,506	4.3500	4.124	4.114	4.124	3.961	4.267	11,935,040	4.1523	2.86%
2025-07-08	0	4.200	4.190	4.200	4.080	4.230	5,244,000	21,908,992	4.1779	4.009	4.000	4.009	3.895	4.038	5,493,714	3.9880	2.94%
2025-07-07	0	4.080	4.060	4.080	4.020	4.110	5,862,000	23,817,395	4.0630	3.895	3.875	3.895	3.837	3.923	6,141,143	3.8783	0.25%
2025-07-04	0	4.070	4.070	4.080	4.040	4.250	6,107,000	24,995,150	4.0929	3.885	3.885	3.895	3.856	4.057	6,397,810	3.9068	-3.33%
2025-07-03	0	4.210	4.210	4.220	4.190	4.440	5,926,000	25,482,915	4.3002	4.019	4.019	4.028	4.000	4.238	6,208,190	4.1047	-1.86%
2025-07-02	0	4.290	4.280	4.290	4.160	4.300	5,593,000	23,814,660	4.2579	4.095	4.085	4.095	3.971	4.105	5,859,333	4.0644	2.39%
2025-06-30	0	4.190	4.180	4.190	4.150	4.310	4,796,000	20,165,720	4.2047	4.000	3.990	4.000	3.961	4.114	5,024,381	4.0136	-0.48%
2025-06-27	0	4.210	4.200	4.210	4.160	4.230	3,074,000	12,921,742	4.2036	4.019	4.009	4.019	3.971	4.038	3,220,381	4.0125	0.72%
2025-06-26	0	4.180	4.170	4.180	4.140	4.220	1,606,000	6,709,932	4.1780	3.990	3.980	3.990	3.952	4.028	1,682,476	3.9881	-0.24%
2025-06-25	0	4.190	4.180	4.190	4.130	4.240	3,898,000	16,323,567	4.1877	4.000	3.990	4.000	3.942	4.047	4,083,619	3.9973	1.45%
2025-06-24	0	4.130	4.120	4.130	4.060	4.140	2,688,301	11,012,601	4.0965	3.942	3.933	3.942	3.875	3.952	2,816,315	3.9103	1.23%
2025-06-23	0	4.080	4.070	4.080	3.980	4.100	2,096,000	8,520,635	4.0652	3.895	3.885	3.895	3.799	3.914	2,195,810	3.8804	2.00%
2025-06-20	0	4.000	4.000	4.010	3.960	4.190	8,506,100	34,421,181	4.0466	3.818	3.818	3.828	3.780	4.000	8,911,152	3.8627	-0.50%
2025-06-19	0	4.020	4.010	4.020	4.010	4.180	5,602,000	22,715,190	4.0548	3.837	3.828	3.837	3.828	3.990	5,868,762	3.8705	-3.60%
2025-06-18	0	4.170	4.170	4.180	4.080	4.180	4,144,000	17,090,245	4.1241	3.980	3.980	3.990	3.895	3.990	4,341,333	3.9366	1.96%
2025-06-17	0	4.090	4.090	4.100	4.080	4.160	4,544,000	18,691,000	4.1133	3.904	3.904	3.914	3.895	3.971	4,760,381	3.9264	-1.45%
2025-06-16	0	4.150	4.140	4.150	3.940	4.180	6,487,000	26,504,244	4.0857	3.961	3.952	3.961	3.761	3.990	6,795,905	3.9000	5.33%
2025-06-13	0	4.140	4.130	4.140	4.100	4.260	6,231,086	25,708,835	4.1259	3.761	3.752	3.761	3.725	3.870	6,859,165	3.7481	-2.13%
2025-06-12	0	4.230	4.220	4.230	4.220	4.310	4,820,000	20,546,240	4.2627	3.843	3.834	3.843	3.834	3.915	5,305,845	3.8724	-1.40%
2025-06-11	0	4.290	4.290	4.300	4.290	4.490	11,161,994	48,539,365	4.3486	3.897	3.897	3.906	3.897	4.079	12,287,097	3.9504	-3.16%
2025-06-10	0	4.430	4.410	4.430	4.220	4.500	20,370,200	89,845,131	4.4106	4.024	4.006	4.024	3.834	4.088	22,423,469	4.0067	5.98%
2025-06-09	0	4.180	4.170	4.180	4.120	4.230	5,378,000	22,318,248	4.1499	3.797	3.788	3.797	3.743	3.843	5,920,090	3.7699	0.48%
2025-06-06	0	4.160	4.150	4.160	4.110	4.180	4,519,833	18,765,819	4.1519	3.779	3.770	3.779	3.734	3.797	4,975,422	3.7717	0.00%
2025-06-05	0	4.160	4.160	4.170	4.080	4.290	8,659,000	36,333,410	4.1960	3.779	3.779	3.788	3.706	3.897	9,531,807	3.8118	1.46%
2025-06-04	0	4.100	4.090	4.100	4.010	4.140	5,168,000	21,128,754	4.0884	3.725	3.715	3.725	3.643	3.761	5,688,922	3.7140	1.74%
2025-06-03	0	4.030	4.010	4.030	3.880	4.080	5,955,000	23,757,918	3.9896	3.661	3.643	3.661	3.525	3.706	6,555,250	3.6243	4.13%
2025-06-02	0	3.870	3.850	3.870	3.730	3.900	3,957,000	15,076,843	3.8102	3.516	3.497	3.516	3.388	3.543	4,355,856	3.4613	-1.53%
2025-05-30	0	3.930	3.920	3.930	3.870	4.010	6,076,230	23,954,753	3.9424	3.570	3.561	3.570	3.516	3.643	6,688,700	3.5814	0.26%
2025-05-29	0	3.920	3.900	3.920	3.810	3.920	4,268,000	16,556,090	3.8791	3.561	3.543	3.561	3.461	3.561	4,698,204	3.5239	1.55%
2025-05-28	0	3.860	3.840	3.860	3.820	3.870	1,868,000	7,187,116	3.8475	3.507	3.488	3.507	3.470	3.516	2,056,290	3.4952	0.00%
2025-05-27	0	3.860	3.850	3.860	3.800	3.870	1,872,000	7,204,280	3.8484	3.507	3.497	3.507	3.452	3.516	2,060,693	3.4960	0.78%
2025-05-26	0	3.830	3.810	3.830	3.760	3.860	1,545,000	5,921,602	3.8328	3.479	3.461	3.479	3.416	3.507	1,700,732	3.4818	0.79%
2025-05-23	0	3.800	3.790	3.800	3.770	3.860	4,302,000	16,366,158	3.8043	3.452	3.443	3.452	3.425	3.507	4,735,632	3.4560	-1.30%
2025-05-22	0	3.850	3.840	3.850	3.840	3.870	2,341,000	9,010,525	3.8490	3.497	3.488	3.497	3.488	3.516	2,576,967	3.4966	-0.77%
2025-05-21	0	3.880	3.880	3.890	3.860	3.910	2,542,554	9,867,912	3.8811	3.525	3.525	3.534	3.507	3.552	2,798,838	3.5257	-0.77%
2025-05-20	0	3.910	3.890	3.910	3.880	3.960	4,285,000	16,817,996	3.9249	3.552	3.534	3.552	3.525	3.597	4,716,918	3.5655	0.51%
2025-05-19	0	3.890	3.880	3.890	3.840	3.900	2,521,000	9,764,257	3.8732	3.534	3.525	3.534	3.488	3.543	2,775,111	3.5185	0.78%
2025-05-16	0	3.860	3.850	3.870	3.850	3.990	4,965,000	19,227,809	3.8727	3.507	3.497	3.516	3.497	3.625	5,465,460	3.5181	-2.03%
2025-05-15	0	3.940	3.930	3.940	3.920	4.000	3,669,378	14,501,804	3.9521	3.579	3.570	3.579	3.561	3.634	4,039,243	3.5902	-0.25%
2025-05-14	0	3.950	3.940	3.950	3.870	3.960	3,254,000	12,738,310	3.9147	3.588	3.579	3.588	3.516	3.597	3,581,996	3.5562	0.51%
2025-05-13	0	3.930	3.910	3.930	3.900	4.010	3,078,000	12,141,115	3.9445	3.570	3.552	3.570	3.543	3.643	3,388,255	3.5833	-1.26%
2025-05-12	0	3.980	3.980	3.990	3.900	4.000	3,604,586	14,246,946	3.9525	3.616	3.616	3.625	3.543	3.634	3,967,920	3.5905	1.53%
2025-05-09	0	3.920	3.910	3.920	3.880	3.960	2,353,000	9,180,805	3.9017	3.561	3.552	3.561	3.525	3.597	2,590,177	3.5445	-0.76%
2025-05-08	0	3.950	3.940	3.950	3.870	4.050	3,552,000	14,015,454	3.9458	3.588	3.579	3.588	3.516	3.679	3,910,033	3.5845	-1.50%
2025-05-07	0	4.010	4.000	4.010	3.980	4.160	5,345,243	21,775,974	4.0739	3.643	3.634	3.643	3.616	3.779	5,884,031	3.7009	-0.25%
2025-05-06	0	4.020	4.010	4.020	4.000	4.160	5,192,300	21,075,589	4.0590	3.652	3.643	3.652	3.634	3.779	5,715,672	3.6873	-3.37%
2025-05-02	0	4.160	4.160	4.170	4.060	4.180	3,341,000	13,785,490	4.1262	3.779	3.779	3.788	3.688	3.797	3,677,765	3.7483	0.73%
2025-04-30	0	4.130	4.120	4.130	4.060	4.150	5,063,000	20,777,038	4.1037	3.752	3.743	3.752	3.688	3.770	5,573,339	3.7279	0.98%
2025-04-29	0	4.090	4.070	4.090	4.040	4.120	2,818,000	11,488,161	4.0767	3.715	3.697	3.715	3.670	3.743	3,102,048	3.7034	0.00%
2025-04-28	0	4.090	4.080	4.090	4.000	4.220	6,923,000	28,105,860	4.0598	3.715	3.706	3.715	3.634	3.834	7,620,822	3.6880	-2.15%
2025-04-25	0	4.180	4.180	4.190	4.080	4.280	11,492,000	48,187,121	4.1931	3.797	3.797	3.806	3.706	3.888	12,650,367	3.8091	0.97%
2025-04-24	0	4.140	4.140	4.150	4.080	4.280	6,977,812	28,980,175	4.1532	3.761	3.761	3.770	3.706	3.888	7,681,159	3.7729	-1.43%
2025-04-23	0	4.200	4.200	4.210	4.180	4.350	6,674,000	28,343,155	4.2468	3.815	3.815	3.824	3.797	3.952	7,346,724	3.8579	-2.33%
2025-04-22	0	4.300	4.290	4.300	4.270	4.430	7,131,000	31,069,709	4.3570	3.906	3.897	3.906	3.879	4.024	7,849,788	3.9580	-1.60%
2025-04-17	0	4.370	4.360	4.370	4.100	4.410	12,879,000	55,504,520	4.3097	3.970	3.961	3.970	3.725	4.006	14,177,173	3.9151	4.80%
2025-04-16	0	4.170	4.140	4.170	3.960	4.200	13,058,298	53,545,383	4.1005	3.788	3.761	3.788	3.597	3.815	14,374,544	3.7250	1.96%
2025-04-15	0	4.090	4.080	4.090	4.020	4.170	4,781,000	19,524,198	4.0837	3.715	3.706	3.715	3.652	3.788	5,262,914	3.7098	-1.68%
2025-04-14	0	4.160	4.150	4.160	4.070	4.250	9,792,965	40,468,899	4.1324	3.779	3.770	3.779	3.697	3.861	10,780,073	3.7540	-0.48%
2025-04-11	0	4.180	4.180	4.190	4.120	4.340	10,664,000	45,254,035	4.2436	3.797	3.797	3.806	3.743	3.943	11,738,906	3.8550	0.24%
2025-04-10	0	4.170	4.170	4.180	4.060	4.250	15,617,000	65,203,340	4.1752	3.788	3.788	3.797	3.688	3.861	17,191,157	3.7928	0.48%
2025-04-09	0	4.150	4.140	4.150	3.910	4.200	24,727,870	100,553,644	4.0664	3.770	3.761	3.770	3.552	3.815	27,220,382	3.6941	-1.19%
2025-04-08	0	4.200	4.200	4.210	3.760	4.230	53,228,557	218,504,307	4.1050	3.815	3.815	3.824	3.416	3.843	58,593,872	3.7291	9.37%
2025-04-07	0	3.840	3.830	3.840	3.590	4.080	51,511,000	200,732,025	3.8969	3.488	3.479	3.488	3.261	3.706	56,703,189	3.5400	-3.76%
2025-04-03	0	3.990	3.980	3.990	3.800	4.000	21,432,420	83,850,345	3.9123	3.625	3.616	3.625	3.452	3.634	23,592,758	3.5541	1.53%
2025-04-02	0	3.930	3.930	3.940	3.610	4.050	35,049,049	137,483,379	3.9226	3.570	3.570	3.579	3.279	3.679	38,581,912	3.5634	7.38%
2025-04-01	0	3.660	3.650	3.660	3.510	3.720	14,667,859	53,688,538	3.6603	3.325	3.316	3.325	3.189	3.379	16,146,345	3.3251	4.87%
2025-03-31	0	3.490	3.490	3.500	3.260	3.800	30,370,000	109,040,576	3.5904	3.170	3.170	3.180	2.961	3.452	33,431,226	3.2616	0.58%
2025-03-28	0	3.470	3.470	3.480	3.440	3.550	4,574,000	15,914,890	3.4794	3.152	3.152	3.161	3.125	3.225	5,035,049	3.1608	-1.42%
2025-03-27	0	3.520	3.510	3.520	3.470	3.550	3,264,000	11,454,426	3.5093	3.198	3.189	3.198	3.152	3.225	3,593,004	3.1880	-0.28%
2025-03-26	0	3.530	3.520	3.530	3.500	3.590	2,642,000	9,328,770	3.5310	3.207	3.198	3.207	3.180	3.261	2,908,307	3.2076	-0.56%
2025-03-25	0	3.550	3.550	3.560	3.530	3.610	3,758,000	13,372,790	3.5585	3.225	3.225	3.234	3.207	3.279	4,136,798	3.2326	-0.28%
2025-03-24	0	3.560	3.550	3.560	3.460	3.570	8,876,000	31,107,870	3.5047	3.234	3.225	3.234	3.143	3.243	9,770,680	3.1838	1.42%
2025-03-21	0	3.510	3.510	3.520	3.460	3.600	5,581,956	19,671,420	3.5241	3.189	3.189	3.198	3.143	3.270	6,144,604	3.2014	-2.50%
2025-03-20	0	3.600	3.590	3.600	3.580	3.740	5,483,000	19,993,645	3.6465	3.270	3.261	3.270	3.252	3.398	6,035,674	3.3126	-2.17%
2025-03-19	0	3.680	3.670	3.680	3.630	3.750	5,830,000	21,486,159	3.6854	3.343	3.334	3.343	3.298	3.407	6,417,650	3.3480	-0.27%
2025-03-18	0	3.690	3.680	3.690	3.640	3.760	10,533,000	38,779,665	3.6817	3.352	3.343	3.352	3.307	3.416	11,594,702	3.3446	-2.89%
2025-03-17	0	3.800	3.790	3.800	3.500	3.810	25,212,136	93,115,724	3.6933	3.452	3.443	3.452	3.180	3.461	27,753,461	3.3551	9.51%
2025-03-14	0	3.470	3.470	3.480	3.380	3.500	6,022,000	20,842,790	3.4611	3.152	3.152	3.161	3.071	3.180	6,629,004	3.1442	1.46%
2025-03-13	0	3.420	3.400	3.420	3.330	3.420	5,236,000	17,674,470	3.3756	3.107	3.089	3.107	3.025	3.107	5,763,777	3.0665	1.48%
2025-03-12	0	3.370	3.370	3.380	3.360	3.480	4,447,370	15,147,586	3.4060	3.061	3.061	3.071	3.052	3.161	4,895,655	3.0941	-2.03%
2025-03-11	0	3.440	3.430	3.440	3.300	3.450	7,668,460	25,778,793	3.3617	3.125	3.116	3.125	2.998	3.134	8,441,423	3.0538	0.00%
2025-03-10	0	3.440	3.430	3.440	3.350	3.440	5,962,000	20,309,560	3.4065	3.125	3.116	3.125	3.043	3.125	6,562,956	3.0946	1.47%
2025-03-07	0	3.390	3.390	3.420	3.390	3.520	6,206,092	21,389,435	3.4465	3.080	3.080	3.107	3.080	3.198	6,831,652	3.1309	-3.69%
2025-03-06	0	3.520	3.520	3.530	3.340	3.530	14,843,000	51,231,905	3.4516	3.198	3.198	3.207	3.034	3.207	16,339,140	3.1355	6.02%
2025-03-05	0	3.320	3.310	3.320	3.220	3.330	5,222,000	17,127,412	3.2799	3.016	3.007	3.016	2.925	3.025	5,748,365	2.9795	3.43%
2025-03-04	0	3.210	3.210	3.220	3.150	3.230	4,736,000	15,076,845	3.1835	2.916	2.916	2.925	2.862	2.934	5,213,378	2.8920	-1.23%
2025-03-03	0	3.250	3.250	3.260	3.230	3.360	6,485,922	21,424,824	3.3033	2.952	2.952	2.961	2.934	3.052	7,139,688	3.0008	0.93%
2025-02-28	0	3.220	3.220	3.230	3.210	3.430	11,672,820	38,033,668	3.2583	2.925	2.925	2.934	2.916	3.116	12,849,413	2.9600	-5.57%
2025-02-27	0	3.410	3.410	3.420	3.310	3.430	5,627,032	19,064,690	3.3881	3.098	3.098	3.107	3.007	3.116	6,194,224	3.0778	2.10%
2025-02-26	0	3.340	3.330	3.340	3.230	3.370	7,673,976	25,120,703	3.2735	3.034	3.025	3.034	2.934	3.061	8,447,495	2.9737	3.41%
2025-02-25	0	3.230	3.230	3.240	3.220	3.360	7,817,000	25,509,424	3.2633	2.934	2.934	2.943	2.925	3.052	8,604,935	2.9645	-4.44%
2025-02-24	0	3.380	3.370	3.380	3.350	3.450	6,490,000	21,955,620	3.3830	3.071	3.061	3.071	3.043	3.134	7,144,177	3.0732	-2.03%
2025-02-21	0	3.450	3.430	3.450	3.390	3.460	5,828,270	19,932,526	3.4200	3.134	3.116	3.134	3.080	3.143	6,415,746	3.1068	0.88%
2025-02-20	0	3.420	3.420	3.430	3.420	3.510	4,402,868	15,192,869	3.4507	3.107	3.107	3.116	3.107	3.189	4,846,667	3.1347	-2.84%
2025-02-19	0	3.520	3.510	3.520	3.430	3.520	5,117,815	17,859,319	3.4896	3.198	3.189	3.198	3.116	3.198	5,633,679	3.1701	1.15%
2025-02-18	0	3.480	3.470	3.480	3.430	3.540	3,140,237	10,926,662	3.4796	3.161	3.152	3.161	3.116	3.216	3,456,766	3.1609	-1.14%
2025-02-17	0	3.520	3.510	3.520	3.470	3.650	4,276,000	15,058,230	3.5216	3.198	3.189	3.198	3.152	3.316	4,707,011	3.1991	-1.95%
2025-02-14	0	3.590	3.580	3.590	3.460	3.590	10,332,000	36,723,999	3.5544	3.261	3.252	3.261	3.143	3.261	11,373,442	3.2289	4.66%
2025-02-13	0	3.430	3.400	3.430	3.390	3.580	4,991,000	17,400,220	3.4863	3.116	3.089	3.116	3.080	3.252	5,494,081	3.1671	-3.11%
2025-02-12	0	3.540	3.530	3.540	3.430	3.540	9,599,308	33,379,031	3.4772	3.216	3.207	3.216	3.116	3.216	10,566,896	3.1588	3.51%
2025-02-11	0	3.420	3.410	3.420	3.370	3.460	4,850,000	16,608,524	3.4244	3.107	3.098	3.107	3.061	3.143	5,338,869	3.1109	0.00%
2025-02-10	0	3.420	3.420	3.430	3.350	3.430	5,918,000	20,112,600	3.3985	3.107	3.107	3.116	3.043	3.116	6,514,521	3.0873	2.09%
2025-02-07	0	3.350	3.350	3.360	3.330	3.420	5,108,347	17,225,384	3.3720	3.043	3.043	3.052	3.025	3.107	5,623,257	3.0632	0.30%
2025-02-06	0	3.340	3.330	3.340	3.250	3.340	11,440,751	37,673,770	3.2929	3.034	3.025	3.034	2.952	3.034	12,593,952	2.9914	2.77%
2025-02-05	0	3.250	3.240	3.250	3.220	3.410	7,162,000	23,556,956	3.2892	2.952	2.943	2.952	2.925	3.098	7,883,913	2.9880	-6.34%
2025-02-04	0	3.470	3.460	3.470	3.380	3.490	3,641,000	12,564,813	3.4509	3.152	3.143	3.152	3.071	3.170	4,008,004	3.1349	1.46%
2025-02-03	0	3.420	3.410	3.420	3.270	3.430	3,478,041	11,722,071	3.3703	3.107	3.098	3.107	2.971	3.116	3,828,619	3.0617	1.18%
2025-01-28	0	3.380	3.380	3.400	3.360	3.480	568,590	1,925,630	3.3867	3.071	3.071	3.089	3.052	3.161	625,903	3.0766	-1.74%
2025-01-27	0	3.440	3.430	3.440	3.350	3.470	2,704,000	9,299,914	3.4393	3.125	3.116	3.125	3.043	3.152	2,976,557	3.1244	2.69%
2025-01-24	0	3.350	3.350	3.360	3.340	3.410	4,506,000	15,121,986	3.3560	3.043	3.043	3.052	3.034	3.098	4,960,194	3.0487	-1.47%
2025-01-23	0	3.400	3.390	3.400	3.370	3.460	4,461,000	15,217,415	3.4112	3.089	3.080	3.089	3.061	3.143	4,910,658	3.0989	1.49%
2025-01-22	0	3.350	3.320	3.350	3.290	3.360	4,860,058	16,159,696	3.3250	3.043	3.016	3.043	2.989	3.052	5,349,941	3.0205	-0.30%
2025-01-21	0	3.360	3.350	3.360	3.330	3.440	3,835,000	12,955,894	3.3783	3.052	3.043	3.052	3.025	3.125	4,221,559	3.0690	-0.30%
2025-01-20	0	3.370	3.360	3.370	3.350	3.430	5,027,000	17,022,136	3.3861	3.061	3.052	3.061	3.043	3.116	5,533,710	3.0761	0.60%
2025-01-17	0	3.350	3.330	3.350	3.220	3.370	5,005,382	16,681,576	3.3327	3.043	3.025	3.043	2.925	3.061	5,509,913	3.0276	2.76%
2025-01-16	0	3.260	3.250	3.260	3.110	3.270	7,547,000	24,351,754	3.2267	2.961	2.952	2.961	2.825	2.971	8,307,720	2.9312	4.82%
2025-01-15	0	3.110	3.100	3.110	3.050	3.120	8,415,000	25,900,781	3.0779	2.825	2.816	2.825	2.771	2.834	9,263,212	2.7961	-0.32%
2025-01-14	0	3.120	3.110	3.120	3.040	3.140	11,298,093	35,150,190	3.1112	2.834	2.825	2.834	2.762	2.852	12,436,915	2.8263	1.30%
2025-01-13	0	3.080	3.070	3.080	3.020	3.100	3,680,449	11,282,196	3.0654	2.798	2.789	2.798	2.743	2.816	4,051,430	2.7847	0.00%
2025-01-10	0	3.080	3.080	3.090	3.050	3.200	7,932,000	24,559,920	3.0963	2.798	2.798	2.807	2.771	2.907	8,731,527	2.8128	-3.75%
2025-01-09	0	3.200	3.190	3.200	3.170	3.250	3,326,000	10,711,220	3.2205	2.907	2.898	2.907	2.880	2.952	3,661,253	2.9256	-1.23%
2025-01-08	0	3.240	3.230	3.240	3.180	3.290	5,924,060	19,106,686	3.2253	2.943	2.934	2.943	2.889	2.989	6,521,192	2.9299	-1.22%
2025-01-07	0	3.280	3.280	3.290	3.260	3.370	3,813,000	12,520,250	3.2836	2.980	2.980	2.989	2.961	3.061	4,197,342	2.9829	-1.50%
2025-01-06	0	3.330	3.310	3.330	3.290	3.360	2,586,000	8,605,850	3.3279	3.025	3.007	3.025	2.989	3.052	2,846,663	3.0231	0.00%
2025-01-03	0	3.330	3.310	3.330	3.290	3.370	4,213,000	14,040,419	3.3326	3.025	3.007	3.025	2.989	3.061	4,637,661	3.0275	0.60%
2025-01-02	0	3.310	3.300	3.310	3.290	3.430	9,913,276	33,083,365	3.3373	3.007	2.998	3.007	2.989	3.116	10,912,511	3.0317	-4.61%
2024-12-31	0	3.470	3.460	3.470	3.420	3.490	1,847,000	6,371,510	3.4497	3.152	3.143	3.152	3.107	3.170	2,033,173	3.1338	-0.57%
2024-12-30	0	3.490	3.460	3.490	3.440	3.510	6,706,000	23,227,420	3.4637	3.170	3.143	3.170	3.125	3.189	7,381,949	3.1465	0.87%
2024-12-27	0	3.460	3.450	3.460	3.390	3.500	4,276,200	14,656,598	3.4275	3.143	3.134	3.143	3.080	3.180	4,707,231	3.1136	0.00%
2024-12-24	0	3.460	3.440	3.460	3.430	3.480	1,730,000	5,976,070	3.4544	3.143	3.125	3.143	3.116	3.161	1,904,380	3.1381	0.87%
2024-12-23	0	3.430	3.410	3.430	3.370	3.450	4,658,000	15,926,179	3.4191	3.116	3.098	3.116	3.061	3.134	5,127,516	3.1060	2.69%
2024-12-20	0	3.340	3.340	3.360	3.330	3.440	14,204,521	47,738,964	3.3608	3.034	3.034	3.052	3.025	3.125	15,636,304	3.0531	-2.91%
2024-12-19	0	3.440	3.430	3.440	3.380	3.480	3,332,000	11,458,665	3.4390	3.125	3.116	3.125	3.071	3.161	3,667,858	3.1241	0.00%
2024-12-18	0	3.440	3.420	3.440	3.370	3.500	8,663,228	29,625,601	3.4197	3.125	3.107	3.125	3.061	3.180	9,536,461	3.1066	-0.29%
2024-12-17	0	3.450	3.440	3.450	3.420	3.560	8,943,000	31,126,630	3.4806	3.134	3.125	3.134	3.107	3.234	9,844,434	3.1619	-2.82%
2024-12-16	0	3.550	3.550	3.570	3.550	3.770	7,196,206	26,124,357	3.6303	3.225	3.225	3.243	3.225	3.425	7,921,567	3.2979	-5.84%
2024-12-13	0	3.770	3.750	3.770	3.730	3.810	5,267,000	19,844,385	3.7677	3.425	3.407	3.425	3.388	3.461	5,797,901	3.4227	-2.84%
2024-12-12	0	3.880	3.870	3.880	3.730	3.940	11,617,000	44,937,500	3.8683	3.525	3.516	3.525	3.388	3.579	12,787,967	3.5140	3.47%
2024-12-11	0	3.750	3.730	3.750	3.700	3.820	4,536,000	17,040,710	3.7568	3.407	3.388	3.407	3.361	3.470	4,993,218	3.4128	1.35%
2024-12-10	0	3.700	3.690	3.700	3.670	3.900	7,781,000	29,343,037	3.7711	3.361	3.352	3.361	3.334	3.543	8,565,307	3.4258	-1.33%
2024-12-09	0	3.750	3.740	3.750	3.520	3.750	7,478,668	27,072,817	3.6200	3.407	3.398	3.407	3.198	3.407	8,232,500	3.2885	5.63%
2024-12-06	0	3.550	3.540	3.550	3.500	3.570	4,209,080	14,845,302	3.5270	3.225	3.216	3.225	3.180	3.243	4,633,345	3.2040	0.57%
2024-12-05	0	3.530	3.520	3.530	3.480	3.580	3,681,000	12,953,137	3.5189	3.207	3.198	3.207	3.161	3.252	4,052,036	3.1967	-1.67%
2024-12-04	0	3.590	3.570	3.590	3.540	3.610	5,277,000	18,823,268	3.5670	3.261	3.243	3.261	3.216	3.279	5,808,909	3.2404	0.28%
2024-12-03	0	3.580	3.540	3.580	3.520	3.630	3,504,000	12,513,200	3.5711	3.252	3.216	3.252	3.198	3.298	3,857,195	3.2441	1.42%
2024-12-02	0	3.530	3.520	3.530	3.500	3.570	3,054,000	10,782,677	3.5307	3.207	3.198	3.207	3.180	3.243	3,361,836	3.2074	0.57%
2024-11-29	0	3.510	3.490	3.510	3.470	3.550	1,852,000	6,496,384	3.5078	3.189	3.170	3.189	3.152	3.225	2,038,677	3.1866	1.15%
2024-11-28	0	3.470	3.450	3.470	3.440	3.530	638,000	2,223,112	3.4845	3.152	3.134	3.152	3.125	3.207	702,309	3.1654	-1.14%
2024-11-27	0	3.510	3.500	3.510	3.380	3.530	3,087,000	10,633,410	3.4446	3.189	3.180	3.189	3.071	3.207	3,398,162	3.1292	1.74%
2024-11-26	0	3.450	3.430	3.450	3.420	3.500	3,141,727	10,850,184	3.4536	3.134	3.116	3.134	3.107	3.180	3,458,406	3.1373	-0.29%
2024-11-25	0	3.460	3.440	3.460	3.410	3.510	7,102,581	24,545,901	3.4559	3.143	3.125	3.143	3.098	3.189	7,818,505	3.1395	-0.86%
2024-11-22	0	3.490	3.480	3.490	3.430	3.620	10,196,000	35,881,460	3.5192	3.170	3.161	3.170	3.116	3.289	11,223,733	3.1969	-3.59%
2024-11-21	0	3.620	3.600	3.620	3.580	3.730	6,372,078	23,010,457	3.6111	3.289	3.270	3.289	3.252	3.388	7,014,369	3.2805	-2.16%
2024-11-20	0	3.700	3.690	3.700	3.630	3.700	3,518,000	12,941,549	3.6787	3.361	3.352	3.361	3.298	3.361	3,872,606	3.3418	0.27%
2024-11-19	0	3.690	3.680	3.690	3.620	3.750	2,648,000	9,738,650	3.6777	3.352	3.343	3.352	3.289	3.407	2,914,912	3.3410	0.54%
2024-11-18	0	3.670	3.660	3.670	3.610	3.770	4,699,900	17,439,290	3.7106	3.334	3.325	3.334	3.279	3.425	5,173,639	3.3708	1.94%
2024-11-15	0	3.600	3.590	3.600	3.530	3.650	5,756,200	20,693,760	3.5950	3.270	3.261	3.270	3.207	3.316	6,336,412	3.2658	0.84%
2024-11-14	0	3.570	3.570	3.580	3.550	3.830	8,417,000	31,014,404	3.6847	3.243	3.243	3.252	3.225	3.479	9,265,414	3.3473	-6.54%
2024-11-13	0	3.820	3.810	3.820	3.750	3.830	5,237,000	19,859,979	3.7922	3.470	3.461	3.470	3.407	3.479	5,764,877	3.4450	0.00%
2024-11-12	0	3.820	3.820	3.830	3.820	4.050	7,057,000	27,517,945	3.8994	3.470	3.470	3.479	3.470	3.679	7,768,329	3.5423	-2.55%
2024-11-11	0	3.920	3.900	3.920	3.850	3.950	5,016,000	19,466,077	3.8808	3.561	3.543	3.561	3.497	3.588	5,521,601	3.5254	-0.76%
2024-11-08	0	3.950	3.920	3.950	3.890	4.070	7,639,000	30,033,981	3.9317	3.588	3.561	3.588	3.534	3.697	8,408,993	3.5716	-0.50%
2024-11-07	0	3.970	3.960	3.970	3.730	4.020	12,417,072	48,849,537	3.9341	3.606	3.597	3.606	3.388	3.652	13,668,684	3.5738	4.75%
2024-11-06	0	3.790	3.780	3.790	3.700	3.850	9,551,000	36,024,290	3.7718	3.443	3.434	3.443	3.361	3.497	10,513,719	3.4264	-2.57%
2024-11-05	0	3.890	3.880	3.890	3.770	3.900	5,594,200	21,584,203	3.8583	3.534	3.525	3.534	3.425	3.543	6,158,082	3.5050	2.37%
2024-11-04	0	3.800	3.800	3.810	3.780	3.860	4,267,000	16,261,170	3.8109	3.452	3.452	3.461	3.434	3.507	4,697,104	3.4620	-1.81%
2024-11-01	0	3.870	3.850	3.870	3.820	3.980	5,960,600	23,037,375	3.8649	3.516	3.497	3.516	3.470	3.616	6,561,415	3.5110	-0.26%
2024-10-31	0	3.880	3.880	3.890	3.870	4.030	4,345,886	17,041,953	3.9214	3.525	3.525	3.534	3.516	3.661	4,783,941	3.5623	-0.77%
2024-10-30	0	3.910	3.900	3.910	3.880	4.100	5,016,886	19,729,451	3.9326	3.552	3.543	3.552	3.525	3.725	5,522,576	3.5725	-2.01%
2024-10-29	0	3.990	3.980	4.000	3.980	4.190	10,201,000	41,515,523	4.0698	3.625	3.616	3.634	3.616	3.806	11,229,237	3.6971	-0.75%
2024-10-28	0	4.020	4.010	4.020	3.860	4.060	8,654,000	34,615,078	3.9999	3.652	3.643	3.652	3.507	3.688	9,526,303	3.6336	4.15%
2024-10-25	0	3.860	3.860	3.870	3.800	3.950	5,314,000	20,626,809	3.8816	3.507	3.507	3.516	3.452	3.588	5,849,639	3.5262	1.05%
2024-10-24	0	3.820	3.820	3.830	3.770	3.960	6,448,000	24,637,455	3.8209	3.470	3.470	3.479	3.425	3.597	7,097,943	3.4711	-2.05%
2024-10-23	0	3.900	3.890	3.900	3.820	3.960	7,406,253	28,903,594	3.9026	3.543	3.534	3.543	3.470	3.597	8,152,786	3.5452	1.56%
2024-10-22	0	3.840	3.830	3.840	3.800	3.910	3,140,000	12,105,550	3.8553	3.488	3.479	3.488	3.452	3.552	3,456,505	3.5023	-0.26%
2024-10-21	0	3.850	3.840	3.850	3.800	3.930	9,854,000	37,980,434	3.8543	3.497	3.488	3.497	3.452	3.570	10,847,260	3.5014	-1.28%
2024-10-18	0	3.900	3.900	3.910	3.710	3.960	12,879,852	49,623,647	3.8528	3.543	3.543	3.552	3.370	3.597	14,178,111	3.5000	3.17%
2024-10-17	0	3.780	3.780	3.800	3.770	4.110	16,346,164	64,173,596	3.9259	3.434	3.434	3.452	3.425	3.734	17,993,819	3.5664	-2.58%
2024-10-16	0	3.880	3.870	3.880	3.700	3.980	26,831,164	103,698,074	3.8648	3.525	3.516	3.525	3.361	3.616	29,535,683	3.5109	4.58%
2024-10-15	0	3.710	3.710	3.720	3.670	4.080	19,317,695	74,089,771	3.8353	3.370	3.370	3.379	3.334	3.706	21,264,874	3.4841	-7.71%
2024-10-14	0	4.020	4.020	4.030	3.890	4.190	18,017,000	72,564,199	4.0275	3.652	3.652	3.661	3.534	3.806	19,833,072	3.6587	-3.13%
2024-10-10	0	4.150	4.150	4.170	3.980	4.350	21,151,000	88,121,258	4.1663	3.770	3.770	3.788	3.616	3.952	23,282,972	3.7848	2.22%
2024-10-09	0	4.060	4.060	4.070	3.910	4.480	39,748,000	164,979,725	4.1506	3.688	3.688	3.697	3.552	4.070	43,754,506	3.7706	-7.73%
2024-10-08	0	4.400	4.390	4.400	4.090	5.050	64,629,038	299,940,988	4.6410	3.997	3.988	3.997	3.715	4.588	71,143,495	4.2160	-11.29%
2024-10-07	0	4.960	4.960	4.970	4.530	4.980	19,287,666	91,825,905	4.7609	4.506	4.506	4.515	4.115	4.524	21,231,818	4.3249	14.29%
2024-10-04	0	4.340	4.340	4.350	4.200	4.380	9,128,000	39,414,344	4.3180	3.943	3.943	3.952	3.815	3.979	10,048,081	3.9226	0.70%
2024-10-03	0	4.310	4.310	4.320	4.070	4.900	18,029,722	78,129,180	4.3334	3.915	3.915	3.924	3.697	4.451	19,847,076	3.9366	-8.69%
2024-10-02	0	4.720	4.710	4.720	3.970	4.740	36,086,569	161,365,464	4.4716	4.288	4.279	4.288	3.606	4.306	39,724,011	4.0622	19.49%
2024-09-30	0	3.950	3.950	3.960	3.830	4.140	44,685,000	178,548,402	3.9957	3.588	3.588	3.597	3.479	3.761	49,189,144	3.6298	6.76%
2024-09-27	0	3.700	3.680	3.700	3.280	3.700	43,484,000	153,354,662	3.5267	3.361	3.343	3.361	2.980	3.361	47,867,086	3.2038	13.50%
2024-09-26	0	3.260	3.260	3.270	2.960	3.260	22,815,000	72,108,411	3.1606	2.961	2.961	2.971	2.689	2.961	25,114,699	2.8712	9.40%
2024-09-25	0	2.980	2.980	2.990	2.960	3.080	12,907,000	38,939,750	3.0169	2.707	2.707	2.716	2.689	2.798	14,207,996	2.7407	1.71%
2024-09-24	0	2.930	2.930	2.940	2.820	2.940	8,731,000	25,181,690	2.8842	2.662	2.662	2.671	2.562	2.671	9,611,065	2.6201	3.90%
2024-09-23	0	2.820	2.810	2.820	2.800	2.910	4,375,172	12,448,569	2.8453	2.562	2.553	2.562	2.544	2.644	4,816,179	2.5847	-1.74%
2024-09-20	0	2.870	2.860	2.870	2.720	2.890	13,031,000	36,716,885	2.8177	2.607	2.598	2.607	2.471	2.625	14,344,495	2.5596	5.13%
2024-09-19	0	2.730	2.730	2.740	2.650	2.760	7,910,000	21,564,846	2.7263	2.480	2.480	2.489	2.407	2.507	8,707,310	2.4766	3.41%
2024-09-17	0	2.640	2.640	2.650	2.620	2.720	901,500	2,387,671	2.6486	2.398	2.398	2.407	2.380	2.471	992,369	2.4060	0.76%
2024-09-16	0	2.620	2.620	2.640	2.610	2.700	1,887,000	4,963,782	2.6305	2.380	2.380	2.398	2.371	2.453	2,077,205	2.3896	-2.60%
2024-09-13	0	2.690	2.690	2.700	2.590	2.740	9,193,000	24,795,086	2.6972	2.444	2.444	2.453	2.353	2.489	10,119,633	2.4502	3.07%
2024-09-12	0	2.610	2.610	2.620	2.560	2.620	3,147,565	8,169,154	2.5954	2.371	2.371	2.380	2.326	2.380	3,464,832	2.3577	2.76%
2024-09-11	0	2.540	2.540	2.560	2.440	2.570	12,863,000	32,161,887	2.5003	2.307	2.307	2.326	2.217	2.335	14,159,561	2.2714	0.40%
2024-09-10	0	2.530	2.530	2.540	2.530	2.550	3,119,000	7,922,460	2.5401	2.298	2.298	2.307	2.298	2.317	3,433,388	2.3075	-1.17%
2024-09-09	0	2.560	2.560	2.570	2.510	2.630	9,601,000	24,397,869	2.5412	2.326	2.326	2.335	2.280	2.389	10,568,759	2.3085	-3.03%
2024-09-05	0	2.640	2.640	2.650	2.610	2.690	11,288,000	29,881,130	2.6472	2.398	2.398	2.407	2.371	2.444	12,425,804	2.4048	-0.75%
2024-09-04	0	2.660	2.650	2.670	2.650	2.680	4,708,000	12,537,327	2.6630	2.416	2.407	2.426	2.407	2.435	5,182,555	2.4191	-1.48%
2024-09-03	0	2.700	2.700	2.710	2.670	2.740	3,157,000	8,543,402	2.7062	2.453	2.453	2.462	2.426	2.489	3,475,218	2.4584	1.50%
2024-09-02	0	2.660	2.660	2.680	2.660	2.840	8,846,000	23,761,560	2.6861	2.416	2.416	2.435	2.416	2.580	9,737,656	2.4402	-4.66%
2024-08-30	0	2.790	2.790	2.810	2.610	2.900	17,105,000	47,364,902	2.7691	2.535	2.535	2.553	2.371	2.634	18,829,144	2.5155	-0.36%
2024-08-29	0	2.800	2.800	2.810	2.750	2.820	2,895,000	8,071,956	2.7882	2.544	2.544	2.553	2.498	2.562	3,186,809	2.5329	1.08%
2024-08-28	0	2.770	2.770	2.780	2.760	2.860	5,672,000	15,745,610	2.7760	2.516	2.516	2.525	2.507	2.598	6,243,724	2.5218	-3.15%
2024-08-27	0	2.860	2.850	2.860	2.820	2.880	3,652,000	10,363,376	2.8377	2.598	2.589	2.598	2.562	2.616	4,020,113	2.5779	-0.69%
2024-08-26	0	2.880	2.880	2.890	2.860	2.910	2,157,000	6,226,060	2.8864	2.616	2.616	2.625	2.598	2.644	2,374,421	2.6221	1.41%
2024-08-23	0	2.840	2.830	2.840	2.780	2.860	4,513,000	12,716,740	2.8178	2.580	2.571	2.580	2.525	2.598	4,967,900	2.5598	-1.05%
2024-08-22	0	2.870	2.870	2.880	2.840	2.950	5,638,000	16,232,395	2.8791	2.607	2.607	2.616	2.580	2.680	6,206,297	2.6155	-2.71%
2024-08-21	0	2.950	2.940	2.950	2.890	2.950	3,009,950	8,800,206	2.9237	2.680	2.671	2.680	2.625	2.680	3,313,346	2.6560	0.34%
2024-08-20	0	2.940	2.930	2.940	2.920	3.000	4,791,000	14,099,021	2.9428	2.671	2.662	2.671	2.653	2.725	5,273,922	2.6733	-2.00%
2024-08-19	0	3.000	3.000	3.020	2.940	3.070	8,683,000	26,293,340	3.0281	2.725	2.725	2.743	2.671	2.789	9,558,226	2.7509	2.04%
2024-08-16	0	2.940	2.940	2.950	2.940	2.970	2,542,000	7,504,346	2.9521	2.671	2.671	2.680	2.671	2.698	2,798,228	2.6818	0.34%
2024-08-15	0	2.930	2.920	2.930	2.900	2.960	4,194,000	12,292,295	2.9309	2.662	2.653	2.662	2.634	2.689	4,616,745	2.6625	-1.01%
2024-08-14	0	2.960	2.950	2.960	2.940	3.000	2,874,000	8,510,566	2.9612	2.689	2.680	2.689	2.671	2.725	3,163,693	2.6901	-0.34%
2024-08-13	0	2.970	2.970	2.980	2.960	3.050	4,467,000	13,312,516	2.9802	2.698	2.698	2.707	2.689	2.771	4,917,263	2.7073	-1.98%
2024-08-12	0	3.030	3.030	3.040	3.020	3.070	2,353,000	7,169,255	3.0469	2.753	2.753	2.762	2.743	2.789	2,590,177	2.7679	-0.66%
2024-08-09	0	3.050	3.050	3.060	3.040	3.090	4,054,754	12,440,185	3.0680	2.771	2.771	2.780	2.762	2.807	4,463,464	2.7871	1.33%
2024-08-08	0	3.010	3.010	3.020	2.940	3.080	5,541,682	16,689,516	3.0116	2.734	2.734	2.743	2.671	2.798	6,100,271	2.7359	0.67%
2024-08-07	0	2.990	2.990	3.000	2.980	3.050	4,291,738	12,920,647	3.0106	2.716	2.716	2.725	2.707	2.771	4,724,335	2.7349	-0.33%
2024-08-06	0	3.000	2.980	3.000	2.970	3.030	4,362,000	13,071,205	2.9966	2.725	2.707	2.725	2.698	2.753	4,801,679	2.7222	0.67%
2024-08-05	0	2.980	2.980	2.990	2.950	3.050	9,989,190	29,774,028	2.9806	2.707	2.707	2.716	2.680	2.771	10,996,077	2.7077	-1.32%
2024-08-02	0	3.020	3.020	3.030	2.990	3.050	2,341,000	7,080,145	3.0244	2.743	2.743	2.753	2.716	2.771	2,576,967	2.7475	-1.63%
2024-08-01	0	3.070	3.070	3.080	3.060	3.130	2,826,480	8,728,836	3.0882	2.789	2.789	2.798	2.780	2.843	3,111,383	2.8055	-0.97%
2024-07-31	0	3.100	3.100	3.110	3.000	3.120	4,431,000	13,667,155	3.0844	2.816	2.816	2.825	2.725	2.834	4,877,635	2.8020	3.68%
2024-07-30	0	2.990	2.980	2.990	2.970	3.010	4,148,000	12,400,880	2.9896	2.716	2.707	2.716	2.698	2.734	4,566,109	2.7159	-1.32%
2024-07-29	0	3.030	3.020	3.030	3.000	3.050	2,881,000	8,718,711	3.0263	2.753	2.743	2.753	2.725	2.771	3,171,398	2.7492	0.33%
2024-07-26	0	3.020	3.010	3.020	3.000	3.060	3,155,030	9,549,150	3.0266	2.743	2.734	2.743	2.725	2.780	3,473,050	2.7495	0.67%
2024-07-25	0	3.000	3.000	3.010	3.000	3.060	3,130,000	9,453,220	3.0202	2.725	2.725	2.734	2.725	2.780	3,445,497	2.7436	-0.66%
2024-07-24	0	3.020	3.020	3.030	3.020	3.080	2,387,000	7,271,214	3.0462	2.743	2.743	2.753	2.743	2.798	2,627,604	2.7672	-0.33%
2024-07-23	0	3.030	3.030	3.040	3.020	3.110	4,406,084	13,468,880	3.0569	2.753	2.753	2.762	2.743	2.825	4,850,207	2.7770	-2.26%
2024-07-22	0	3.100	3.090	3.100	3.060	3.110	2,798,000	8,647,113	3.0905	2.816	2.807	2.816	2.780	2.825	3,080,032	2.8075	0.32%
2024-07-19	0	3.090	3.090	3.110	3.080	3.150	4,831,000	14,982,002	3.1012	2.807	2.807	2.825	2.798	2.862	5,317,954	2.8172	-2.83%
2024-07-18	0	3.180	3.170	3.180	3.140	3.210	1,719,000	5,465,314	3.1794	2.889	2.880	2.889	2.852	2.916	1,892,271	2.8882	-0.31%
2024-07-17	0	3.190	3.190	3.200	3.090	3.200	4,151,000	13,130,976	3.1633	2.898	2.898	2.907	2.807	2.907	4,569,411	2.8737	2.90%
2024-07-16	0	3.100	3.090	3.100	3.080	3.140	3,288,000	10,172,015	3.0937	2.816	2.807	2.816	2.798	2.852	3,619,423	2.8104	-0.96%
2024-07-15	0	3.130	3.130	3.140	3.100	3.260	4,873,000	15,368,710	3.1538	2.843	2.843	2.852	2.816	2.961	5,364,187	2.8651	-3.99%
2024-07-12	0	3.260	3.250	3.260	3.190	3.280	5,880,000	19,087,148	3.2461	2.961	2.952	2.961	2.898	2.980	6,472,690	2.9489	2.19%
2024-07-11	0	3.190	3.180	3.190	3.110	3.200	4,866,000	15,398,005	3.1644	2.898	2.889	2.898	2.825	2.907	5,356,482	2.8746	3.57%
2024-07-10	0	3.080	3.080	3.090	3.080	3.160	3,998,000	12,410,597	3.1042	2.798	2.798	2.807	2.798	2.871	4,400,989	2.8200	-1.28%
2024-07-09	0	3.120	3.120	3.130	3.060	3.160	5,920,000	18,409,886	3.1098	2.834	2.834	2.843	2.780	2.871	6,516,722	2.8250	-0.32%
2024-07-08	0	3.130	3.130	3.140	3.110	3.210	4,643,000	14,589,300	3.1422	2.843	2.843	2.852	2.825	2.916	5,111,004	2.8545	-3.10%
2024-07-05	0	3.230	3.220	3.240	3.200	3.280	4,505,000	14,527,436	3.2247	2.934	2.925	2.943	2.907	2.980	4,959,094	2.9295	-1.22%
2024-07-04	0	3.270	3.270	3.280	3.250	3.330	4,051,000	13,319,145	3.2879	2.971	2.971	2.980	2.952	3.025	4,459,331	2.9868	0.31%
2024-07-03	0	3.260	3.260	3.280	3.170	3.290	5,755,592	18,679,083	3.2454	2.961	2.961	2.980	2.880	2.989	6,335,742	2.9482	2.19%
2024-07-02	0	3.190	3.190	3.200	3.140	3.290	5,759,032	18,597,610	3.2293	2.898	2.898	2.907	2.852	2.989	6,339,529	2.9336	2.24%
2024-06-28	0	3.120	3.120	3.130	3.100	3.200	6,010,615	18,843,318	3.1350	2.834	2.834	2.843	2.816	2.907	6,616,471	2.8479	-0.00%
2024-06-27	0	3.320	3.320	3.330	3.310	3.420	10,505,000	35,225,914	3.3533	2.834	2.834	2.843	2.826	2.920	12,305,154	2.8627	-2.06%
2024-06-26	0	3.390	3.390	3.400	3.340	3.440	5,760,906	19,535,457	3.3910	2.894	2.894	2.903	2.851	2.937	6,748,104	2.8950	0.00%
2024-06-25	0	3.390	3.390	3.420	3.350	3.470	4,989,056	17,051,835	3.4178	2.894	2.894	2.920	2.860	2.962	5,843,989	2.9178	1.19%
2024-06-24	0	3.350	3.350	3.360	3.290	3.380	5,725,826	19,100,219	3.3358	2.860	2.860	2.868	2.809	2.886	6,707,013	2.8478	-0.89%
2024-06-21	0	3.380	3.380	3.390	3.380	3.450	9,082,275	30,844,421	3.3961	2.886	2.886	2.894	2.886	2.945	10,638,628	2.8993	-2.03%
2024-06-20	0	3.450	3.450	3.460	3.450	3.550	3,779,000	13,204,260	3.4941	2.945	2.945	2.954	2.945	3.031	4,426,576	2.9830	-2.27%
2024-06-19	0	3.530	3.530	3.540	3.450	3.550	4,012,000	14,059,805	3.5044	3.014	3.014	3.022	2.945	3.031	4,699,503	2.9918	2.92%
2024-06-18	0	3.430	3.430	3.450	3.410	3.470	4,259,223	14,639,774	3.4372	2.928	2.928	2.945	2.911	2.962	4,989,090	2.9344	0.00%
2024-06-17	0	3.430	3.430	3.440	3.420	3.510	9,239,000	31,837,741	3.4460	2.928	2.928	2.937	2.920	2.997	10,822,210	2.9419	-2.28%
2024-06-14	0	3.510	3.510	3.530	3.440	3.570	4,627,000	16,292,519	3.5212	2.997	2.997	3.014	2.937	3.048	5,419,890	3.0061	0.29%
2024-06-13	0	3.500	3.500	3.510	3.460	3.590	5,660,000	19,826,258	3.5029	2.988	2.988	2.997	2.954	3.065	6,629,907	2.9904	-0.28%
2024-06-12	0	3.510	3.510	3.520	3.480	3.600	6,384,000	22,509,230	3.5259	2.997	2.997	3.005	2.971	3.073	7,477,973	3.0101	-1.40%
2024-06-11	0	3.560	3.560	3.580	3.530	3.740	10,742,170	38,451,690	3.5795	3.039	3.039	3.056	3.014	3.193	12,582,966	3.0559	-4.81%
2024-06-07	0	3.740	3.740	3.750	3.690	3.830	6,745,019	25,360,783	3.7599	3.193	3.193	3.201	3.150	3.270	7,900,856	3.2099	1.63%
2024-06-06	0	3.680	3.680	3.700	3.660	3.790	5,570,000	20,579,563	3.6947	3.142	3.142	3.159	3.125	3.236	6,524,484	3.1542	-1.34%
2024-06-05	0	3.730	3.720	3.730	3.730	3.870	5,816,000	22,004,337	3.7834	3.184	3.176	3.184	3.184	3.304	6,812,639	3.2299	-3.12%
2024-06-04	0	3.850	3.850	3.860	3.640	3.880	11,455,000	43,530,295	3.8001	3.287	3.287	3.295	3.107	3.312	13,417,948	3.2442	4.05%
2024-06-03	0	3.700	3.700	3.730	3.620	3.760	9,779,570	36,335,848	3.7155	3.159	3.159	3.184	3.090	3.210	11,455,413	3.1719	3.06%
2024-05-31	0	3.590	3.590	3.600	3.580	3.830	18,114,000	66,182,735	3.6537	3.065	3.065	3.073	3.056	3.270	21,218,045	3.1192	-2.97%
2024-05-30	0	3.700	3.700	3.720	3.690	3.850	10,369,000	38,778,641	3.7399	3.159	3.159	3.176	3.150	3.287	12,145,849	3.1927	-2.89%
2024-05-29	0	3.810	3.810	3.820	3.780	3.950	10,361,000	39,860,018	3.8471	3.253	3.253	3.261	3.227	3.372	12,136,478	3.2843	-2.06%
2024-05-28	0	3.890	3.890	3.910	3.880	3.970	14,569,000	57,038,285	3.9150	3.321	3.321	3.338	3.312	3.389	17,065,568	3.3423	0.00%
2024-05-27	0	3.890	3.890	3.900	3.770	4.000	17,361,000	67,092,330	3.8645	3.321	3.321	3.329	3.218	3.415	20,336,009	3.2992	-1.77%
2024-05-24	0	3.960	3.960	3.970	3.930	4.110	11,320,000	45,160,980	3.9895	3.381	3.381	3.389	3.355	3.509	13,259,814	3.4059	-3.18%
2024-05-23	0	4.090	4.090	4.100	4.070	4.290	12,063,000	50,004,500	4.1453	3.492	3.492	3.500	3.475	3.662	14,130,135	3.5389	-4.88%
2024-05-22	0	4.300	4.300	4.310	4.220	4.500	15,075,000	65,801,229	4.3649	3.671	3.671	3.679	3.603	3.842	17,658,277	3.7264	-0.46%
2024-05-21	0	4.320	4.310	4.320	4.310	4.570	17,805,000	78,246,215	4.3946	3.688	3.679	3.688	3.679	3.901	20,856,094	3.7517	-4.00%
2024-05-20	0	4.500	4.500	4.510	4.300	4.660	23,572,000	106,475,600	4.5170	3.842	3.842	3.850	3.671	3.978	27,611,336	3.8562	4.65%
2024-05-17	0	4.300	4.300	4.320	4.080	4.350	24,424,000	103,132,950	4.2226	3.671	3.671	3.688	3.483	3.714	28,609,337	3.6049	4.12%
2024-05-16	0	4.130	4.130	4.140	3.890	4.170	25,401,293	103,648,974	4.0805	3.526	3.526	3.534	3.321	3.560	29,754,100	3.4835	7.27%
2024-05-14	0	3.850	3.840	3.850	3.820	3.980	8,953,000	34,682,435	3.8738	3.287	3.278	3.287	3.261	3.398	10,487,201	3.3071	-0.77%
2024-05-13	0	3.880	3.880	3.890	3.780	3.920	8,247,431	31,761,617	3.8511	3.312	3.312	3.321	3.227	3.347	9,660,724	3.2877	0.52%
2024-05-10	0	3.860	3.860	3.870	3.670	3.930	16,727,000	64,279,230	3.8428	3.295	3.295	3.304	3.133	3.355	19,593,366	3.2807	5.18%
2024-05-09	0	3.670	3.660	3.670	3.510	3.700	8,262,000	30,159,860	3.6504	3.133	3.125	3.133	2.997	3.159	9,677,790	3.1164	4.26%
2024-05-08	0	3.520	3.500	3.520	3.480	3.710	10,568,211	37,749,661	3.5720	3.005	2.988	3.005	2.971	3.167	12,379,197	3.0494	-5.12%
2024-05-07	0	3.710	3.710	3.720	3.610	3.750	12,217,000	45,121,595	3.6933	3.167	3.167	3.176	3.082	3.201	14,310,525	3.1530	1.64%
2024-05-06	0	3.650	3.650	3.660	3.570	3.680	16,044,000	58,310,861	3.6344	3.116	3.116	3.125	3.048	3.142	18,793,326	3.1027	-0.27%
2024-05-03	0	3.660	3.660	3.670	3.600	3.720	5,678,623	20,738,668	3.6521	3.125	3.125	3.133	3.073	3.176	6,651,721	3.1178	1.39%
2024-05-02	0	3.610	3.610	3.620	3.260	3.640	13,048,000	46,070,820	3.5309	3.082	3.082	3.090	2.783	3.107	15,283,927	3.0143	9.39%
2024-04-30	0	3.300	3.300	3.310	3.260	3.390	9,654,000	31,849,722	3.2991	2.817	2.817	2.826	2.783	2.894	11,308,325	2.8165	-1.79%
2024-04-29	0	3.360	3.360	3.370	3.260	3.400	10,714,000	36,033,374	3.3632	2.868	2.868	2.877	2.783	2.903	12,549,969	2.8712	2.44%
2024-04-26	0	3.280	3.270	3.280	3.110	3.310	10,749,937	34,899,070	3.2464	2.800	2.792	2.800	2.655	2.826	12,592,064	2.7715	5.13%
2024-04-25	0	3.120	3.120	3.130	3.070	3.190	5,767,459	18,059,762	3.1313	2.664	2.664	2.672	2.621	2.723	6,755,780	2.6732	-0.64%
2024-04-24	0	3.140	3.140	3.150	3.030	3.160	6,250,300	19,469,247	3.1149	2.681	2.681	2.689	2.587	2.698	7,321,362	2.6592	3.63%
2024-04-23	0	3.030	3.030	3.040	2.990	3.070	4,937,000	14,963,740	3.0309	2.587	2.587	2.595	2.553	2.621	5,783,012	2.5875	0.66%
2024-04-22	0	3.010	3.010	3.020	2.970	3.050	3,982,629	12,024,762	3.0193	2.570	2.570	2.578	2.536	2.604	4,665,099	2.5776	1.35%
2024-04-19	0	2.970	2.970	2.980	2.960	3.010	6,431,115	19,156,780	2.9788	2.536	2.536	2.544	2.527	2.570	7,533,161	2.5430	-1.00%
2024-04-18	0	3.000	3.000	3.020	2.980	3.100	10,054,000	30,633,905	3.0469	2.561	2.561	2.578	2.544	2.646	11,776,870	2.6012	-1.32%
2024-04-17	0	3.040	3.040	3.050	3.000	3.060	5,875,889	17,872,699	3.0417	2.595	2.595	2.604	2.561	2.612	6,882,791	2.5967	1.00%
2024-04-16	0	3.010	3.010	3.020	3.010	3.140	9,454,355	28,684,383	3.0340	2.570	2.570	2.578	2.570	2.681	11,074,469	2.5901	-3.83%
2024-04-15	0	3.130	3.130	3.140	3.070	3.200	7,370,526	23,034,813	3.1253	2.672	2.672	2.681	2.621	2.732	8,633,551	2.6681	-0.95%
2024-04-12	0	3.160	3.160	3.170	3.160	3.340	9,000,490	28,976,006	3.2194	2.698	2.698	2.706	2.698	2.851	10,542,829	2.7484	-4.53%
2024-04-11	0	3.310	3.310	3.330	3.270	3.380	7,549,000	25,090,326	3.3237	2.826	2.826	2.843	2.792	2.886	8,842,609	2.8374	-1.19%
2024-04-10	0	3.350	3.340	3.350	3.250	3.370	12,944,000	42,977,709	3.3203	2.860	2.851	2.860	2.775	2.877	15,162,105	2.8345	3.72%
2024-04-09	0	3.230	3.230	3.240	3.210	3.330	6,372,044	20,712,015	3.2505	2.757	2.757	2.766	2.740	2.843	7,463,968	2.7749	0.00%
2024-04-08	0	3.230	3.230	3.240	3.190	3.300	5,460,000	17,752,864	3.2514	2.757	2.757	2.766	2.723	2.817	6,395,635	2.7758	1.25%
2024-04-05	0	3.190	3.190	3.200	3.140	3.270	5,195,500	16,624,160	3.1997	2.723	2.723	2.732	2.681	2.792	6,085,809	2.7316	-1.54%
2024-04-03	0	3.240	3.230	3.240	3.230	3.370	9,237,000	30,306,305	3.2810	2.766	2.757	2.766	2.757	2.877	10,819,867	2.8010	-1.82%
2024-04-02	0	3.300	3.300	3.310	3.280	3.550	28,024,516	93,770,031	3.3460	2.817	2.817	2.826	2.800	3.031	32,826,843	2.8565	-11.05%
2024-03-28	0	3.710	3.690	3.710	3.600	3.740	6,521,603	24,026,398	3.6841	3.167	3.150	3.167	3.073	3.193	7,639,156	3.1452	2.20%
2024-03-27	0	3.630	3.630	3.650	3.610	3.740	6,218,000	22,744,897	3.6579	3.099	3.099	3.116	3.082	3.193	7,283,527	3.1228	-3.71%
2024-03-26	0	3.770	3.770	3.780	3.730	3.850	5,040,000	19,002,493	3.7703	3.218	3.218	3.227	3.184	3.287	5,903,663	3.2188	-1.57%
2024-03-25	0	3.830	3.820	3.830	3.690	3.850	4,525,857	17,122,283	3.7832	3.270	3.261	3.270	3.150	3.287	5,301,415	3.2298	1.86%
2024-03-22	0	3.760	3.760	3.770	3.710	3.900	6,101,296	23,017,401	3.7725	3.210	3.210	3.218	3.167	3.329	7,146,824	3.2206	-4.08%
2024-03-21	0	3.920	3.920	3.930	3.900	3.990	4,256,469	16,771,394	3.9402	3.347	3.347	3.355	3.329	3.406	4,985,864	3.3638	0.00%
2024-03-20	0	3.920	3.920	3.930	3.860	3.960	2,764,000	10,816,472	3.9133	3.347	3.347	3.355	3.295	3.381	3,237,644	3.3408	0.00%
2024-03-19	0	3.920	3.920	3.950	3.920	4.010	3,346,528	13,267,147	3.9645	3.347	3.347	3.372	3.347	3.423	3,919,995	3.3845	-2.24%
2024-03-18	0	4.010	4.010	4.030	3.950	4.090	5,238,000	21,115,247	4.0312	3.423	3.423	3.440	3.372	3.492	6,135,592	3.4414	1.78%
2024-03-15	0	3.940	3.940	3.950	3.840	3.980	8,142,076	31,867,977	3.9140	3.364	3.364	3.372	3.278	3.398	9,537,315	3.3414	0.25%
2024-03-14	0	3.930	3.930	3.940	3.880	4.010	4,784,000	18,849,176	3.9400	3.355	3.355	3.364	3.312	3.423	5,603,794	3.3636	1.03%
2024-03-13	0	3.890	3.890	3.900	3.880	4.070	6,055,690	23,849,337	3.9383	3.321	3.321	3.329	3.312	3.475	7,093,403	3.3622	-3.47%
2024-03-12	0	4.030	4.020	4.030	3.840	4.050	7,151,100	28,444,415	3.9776	3.440	3.432	3.440	3.278	3.458	8,376,524	3.3957	3.60%
2024-03-11	0	3.890	3.880	3.890	3.800	3.930	4,591,000	17,746,485	3.8655	3.321	3.312	3.321	3.244	3.355	5,377,721	3.3000	1.30%
2024-03-08	0	3.840	3.830	3.840	3.710	3.860	5,869,600	22,411,959	3.8183	3.278	3.270	3.278	3.167	3.295	6,875,424	3.2597	3.23%
2024-03-07	0	3.720	3.710	3.720	3.690	3.870	5,541,000	20,952,230	3.7813	3.176	3.167	3.176	3.150	3.304	6,490,515	3.2281	0.54%
2024-03-06	0	3.700	3.700	3.710	3.570	3.760	6,395,493	23,594,859	3.6893	3.159	3.159	3.167	3.048	3.210	7,491,435	3.1496	3.64%
2024-03-05	0	3.570	3.570	3.580	3.550	3.720	6,778,069	24,379,196	3.5968	3.048	3.048	3.056	3.031	3.176	7,939,570	3.0706	-2.99%
2024-03-04	0	3.680	3.680	3.700	3.650	3.780	6,264,000	23,096,192	3.6871	3.142	3.142	3.159	3.116	3.227	7,337,409	3.1477	-2.90%
2024-03-01	0	3.790	3.770	3.790	3.730	3.820	5,845,689	22,033,696	3.7692	3.236	3.218	3.236	3.184	3.261	6,847,416	3.2178	1.61%
2024-02-29	0	3.730	3.730	3.750	3.730	3.860	6,410,545	24,137,619	3.7653	3.184	3.184	3.201	3.184	3.295	7,509,066	3.2145	-0.53%
2024-02-28	0	3.750	3.740	3.750	3.730	3.970	9,558,698	36,357,584	3.8036	3.201	3.193	3.201	3.184	3.389	11,196,692	3.2472	-4.82%
2024-02-27	0	3.940	3.940	3.950	3.830	3.970	5,024,000	19,612,373	3.9037	3.364	3.364	3.372	3.270	3.389	5,884,921	3.3326	0.00%
2024-02-26	0	3.940	3.940	3.950	3.830	3.980	6,488,621	25,405,050	3.9153	3.364	3.364	3.372	3.270	3.398	7,600,522	3.3425	2.07%
2024-02-23	0	3.860	3.860	3.870	3.840	3.980	6,041,986	23,459,132	3.8827	3.295	3.295	3.304	3.278	3.398	7,077,351	3.3147	-1.53%
2024-02-22	0	3.920	3.910	3.920	3.660	3.920	11,763,000	44,908,295	3.8178	3.347	3.338	3.347	3.125	3.347	13,778,727	3.2592	6.23%
2024-02-21	0	3.690	3.690	3.700	3.360	3.780	18,736,000	68,439,229	3.6528	3.150	3.150	3.159	2.868	3.227	21,946,632	3.1184	9.17%
2024-02-20	0	3.380	3.370	3.380	3.320	3.420	5,910,000	19,974,330	3.3798	2.886	2.877	2.886	2.834	2.920	6,922,747	2.8853	0.30%
2024-02-19	0	3.370	3.370	3.390	3.330	3.420	3,381,000	11,414,158	3.3760	2.877	2.877	2.894	2.843	2.920	3,960,374	2.8821	-0.88%
2024-02-16	0	3.400	3.400	3.410	3.210	3.420	2,317,000	7,785,310	3.3601	2.903	2.903	2.911	2.740	2.920	2,714,045	2.8685	6.58%
2024-02-15	0	3.190	3.190	3.210	3.120	3.310	1,287,000	4,094,211	3.1812	2.723	2.723	2.740	2.664	2.826	1,507,542	2.7158	-0.31%
2024-02-14	0	3.200	3.200	3.210	3.030	3.240	2,536,100	7,930,926	3.1272	2.732	2.732	2.740	2.587	2.766	2,970,690	2.6697	-0.62%
2024-02-09	0	3.220	3.200	3.220	3.180	3.320	1,372,000	4,419,154	3.2210	2.749	2.732	2.749	2.715	2.834	1,607,108	2.7498	-3.88%
2024-02-08	0	3.350	3.340	3.350	3.300	3.410	2,607,000	8,745,269	3.3545	2.860	2.851	2.860	2.817	2.911	3,053,740	2.8638	0.90%
2024-02-07	0	3.320	3.320	3.350	3.310	3.480	9,295,000	31,267,810	3.3639	2.834	2.834	2.860	2.826	2.971	10,887,806	2.8718	-3.77%
2024-02-06	0	3.450	3.450	3.460	3.300	3.480	3,911,000	13,310,534	3.4034	2.945	2.945	2.954	2.817	2.971	4,581,195	2.9055	5.50%
2024-02-05	0	3.270	3.270	3.280	3.230	3.330	3,880,056	12,714,673	3.2769	2.792	2.792	2.800	2.757	2.843	4,544,949	2.7975	-2.68%
2024-02-02	0	3.360	3.350	3.360	3.280	3.510	5,800,000	19,647,301	3.3875	2.868	2.860	2.868	2.800	2.997	6,793,897	2.8919	-1.47%
2024-02-01	0	3.410	3.400	3.420	3.380	3.500	2,575,000	8,863,524	3.4421	2.911	2.903	2.920	2.886	2.988	3,016,256	2.9386	-1.16%
2024-01-31	0	3.450	3.430	3.450	3.400	3.520	3,429,000	11,828,356	3.4495	2.945	2.928	2.945	2.903	3.005	4,016,599	2.9449	0.29%
2024-01-30	0	3.440	3.440	3.460	3.420	3.540	3,127,000	10,820,149	3.4602	2.937	2.937	2.954	2.920	3.022	3,662,848	2.9540	-3.91%
2024-01-29	0	3.580	3.570	3.580	3.540	3.690	3,543,730	12,777,348	3.6056	3.056	3.048	3.056	3.022	3.150	4,150,989	3.0781	0.00%
2024-01-26	0	3.580	3.580	3.590	3.560	3.680	4,683,705	16,934,251	3.6156	3.056	3.056	3.065	3.039	3.142	5,486,312	3.0866	-1.10%
2024-01-25	0	3.620	3.600	3.620	3.450	3.630	5,317,776	18,898,349	3.5538	3.090	3.073	3.090	2.945	3.099	6,229,039	3.0339	3.43%
2024-01-24	0	3.500	3.500	3.510	3.310	3.540	5,560,000	18,993,800	3.4162	2.988	2.988	2.997	2.826	3.022	6,512,771	2.9164	4.79%
2024-01-23	0	3.340	3.340	3.350	3.220	3.450	5,498,000	18,446,306	3.3551	2.851	2.851	2.860	2.749	2.945	6,440,146	2.8643	3.73%
2024-01-22	0	3.220	3.210	3.220	3.200	3.490	11,833,983	39,086,095	3.3029	2.749	2.740	2.749	2.732	2.979	13,861,874	2.8197	-6.67%
2024-01-19	0	3.450	3.450	3.460	3.410	3.600	9,959,000	34,512,795	3.4655	2.945	2.945	2.954	2.911	3.073	11,665,591	2.9585	-4.17%
2024-01-18	0	3.600	3.590	3.600	3.510	3.620	5,798,000	20,648,499	3.5613	3.073	3.065	3.073	2.997	3.090	6,791,555	3.0403	1.69%
2024-01-17	0	3.540	3.530	3.540	3.530	3.660	8,282,596	29,569,558	3.5701	3.022	3.014	3.022	3.014	3.125	9,701,915	3.0478	-4.32%
2024-01-16	0	3.700	3.700	3.710	3.650	3.770	6,921,000	25,629,752	3.7032	3.159	3.159	3.167	3.116	3.218	8,106,994	3.1614	-0.80%
2024-01-15	0	3.730	3.730	3.750	3.660	3.800	3,385,000	12,626,145	3.7300	3.184	3.184	3.201	3.125	3.244	3,965,059	3.1844	-0.80%
2024-01-12	0	3.760	3.750	3.760	3.730	3.840	2,351,000	8,865,948	3.7711	3.210	3.201	3.210	3.184	3.278	2,753,871	3.2194	-0.79%
2024-01-11	0	3.790	3.790	3.800	3.710	3.850	3,471,000	13,118,912	3.7796	3.236	3.236	3.244	3.167	3.287	4,065,796	3.2267	0.80%
2024-01-10	0	3.760	3.760	3.770	3.730	3.830	2,000,000	7,528,849	3.7644	3.210	3.210	3.218	3.184	3.270	2,342,723	3.2137	-0.27%
2024-01-09	0	3.770	3.770	3.780	3.770	3.860	3,239,940	12,320,019	3.8025	3.218	3.218	3.227	3.218	3.295	3,795,141	3.2463	-1.82%
2024-01-08	0	3.840	3.830	3.850	3.800	3.920	3,261,129	12,545,806	3.8471	3.278	3.270	3.287	3.244	3.347	3,819,961	3.2843	-2.04%
2024-01-05	0	3.920	3.920	3.930	3.900	4.030	2,827,400	11,190,745	3.9580	3.347	3.347	3.355	3.329	3.440	3,311,908	3.3789	-0.76%
2024-01-04	0	3.950	3.950	3.960	3.860	3.990	5,410,206	21,144,587	3.9083	3.372	3.372	3.381	3.295	3.406	6,337,308	3.3365	0.77%
2024-01-03	0	3.920	3.910	3.920	3.870	3.960	2,190,000	8,547,775	3.9031	3.347	3.338	3.347	3.304	3.381	2,565,282	3.3321	0.00%
2024-01-02	0	3.920	3.920	3.940	3.910	4.100	3,121,198	12,327,968	3.9498	3.347	3.347	3.364	3.338	3.500	3,656,052	3.3719	-3.92%
2023-12-29	0	4.080	4.070	4.080	4.000	4.150	3,490,378	14,152,072	4.0546	3.483	3.475	3.483	3.415	3.543	4,088,495	3.4614	0.74%
2023-12-28	0	4.050	4.050	4.060	3.760	4.090	9,932,800	39,615,364	3.9883	3.458	3.458	3.466	3.210	3.492	11,634,901	3.4049	8.00%
2023-12-27	0	3.750	3.740	3.750	3.720	3.820	4,440,809	16,706,447	3.7620	3.201	3.193	3.201	3.176	3.261	5,201,793	3.2117	0.00%
2023-12-22	0	3.750	3.750	3.760	3.730	3.860	5,680,000	21,500,635	3.7853	3.201	3.201	3.210	3.184	3.295	6,653,334	3.2316	0.54%
2023-12-21	0	3.730	3.730	3.740	3.630	3.750	3,538,510	13,091,445	3.6997	3.184	3.184	3.193	3.099	3.201	4,144,875	3.1585	0.54%
2023-12-20	0	3.710	3.710	3.720	3.700	3.780	3,660,076	13,635,535	3.7255	3.167	3.167	3.176	3.159	3.227	4,287,273	3.1805	0.27%
2023-12-19	0	3.700	3.690	3.700	3.660	3.770	6,022,025	22,343,464	3.7103	3.159	3.150	3.159	3.125	3.218	7,053,969	3.1675	-1.60%
2023-12-18	0	3.760	3.750	3.760	3.740	3.860	6,471,994	24,452,838	3.7783	3.210	3.201	3.210	3.193	3.295	7,581,045	3.2255	-2.34%
2023-12-15	0	3.850	3.850	3.860	3.830	3.970	13,139,387	50,997,340	3.8813	3.287	3.287	3.295	3.270	3.389	15,390,974	3.3135	2.12%
2023-12-14	0	3.770	3.770	3.780	3.760	3.930	6,238,500	23,698,260	3.7987	3.218	3.218	3.227	3.210	3.355	7,307,540	3.2430	-0.79%
2023-12-13	0	3.800	3.790	3.800	3.780	3.960	5,247,000	20,031,070	3.8176	3.244	3.236	3.244	3.227	3.381	6,146,134	3.2591	-3.06%
2023-12-12	0	3.920	3.920	3.930	3.830	3.960	6,337,080	24,742,673	3.9044	3.347	3.347	3.355	3.270	3.381	7,423,012	3.3332	2.35%
2023-12-11	0	3.830	3.830	3.840	3.810	3.940	10,949,000	42,120,165	3.8469	3.270	3.270	3.278	3.253	3.364	12,825,239	3.2842	-3.53%
2023-12-08	0	3.970	3.970	3.980	3.970	4.110	3,855,345	15,465,630	4.0115	3.389	3.389	3.398	3.389	3.509	4,516,003	3.4246	-1.73%
2023-12-07	0	4.040	4.040	4.060	3.950	4.110	4,323,499	17,382,421	4.0205	3.449	3.449	3.466	3.372	3.509	5,064,381	3.4323	-0.74%
2023-12-06	0	4.070	4.070	4.080	3.920	4.120	6,424,887	26,128,768	4.0668	3.475	3.475	3.483	3.347	3.517	7,525,866	3.4719	4.36%
2023-12-05	0	3.900	3.890	3.900	3.810	3.940	5,824,764	22,618,476	3.8832	3.329	3.321	3.329	3.253	3.364	6,822,905	3.3151	0.26%
2023-12-04	0	3.890	3.880	3.890	3.880	4.040	6,450,000	25,305,993	3.9234	3.321	3.312	3.321	3.312	3.449	7,555,283	3.3494	-2.51%
2023-12-01	0	3.990	3.980	3.990	3.990	4.300	16,230,975	65,906,348	4.0605	3.406	3.398	3.406	3.406	3.671	19,012,341	3.4665	-7.64%
2023-11-30	0	4.320	4.310	4.320	4.220	4.380	7,874,312	33,994,997	4.3172	3.688	3.679	3.688	3.603	3.739	9,223,667	3.6856	1.89%
2023-11-29	0	4.240	4.240	4.250	4.180	4.360	7,786,000	32,992,250	4.2374	3.620	3.620	3.628	3.568	3.722	9,120,222	3.6175	-3.20%
2023-11-28	0	4.380	4.370	4.380	4.290	4.410	4,145,000	18,026,938	4.3491	3.739	3.731	3.739	3.662	3.765	4,855,294	3.7128	-0.90%
2023-11-27	0	4.420	4.420	4.430	4.340	4.490	5,877,000	25,968,660	4.4187	3.773	3.773	3.782	3.705	3.833	6,884,092	3.7723	-0.23%
2023-11-24	0	4.430	4.420	4.430	4.410	4.570	3,982,000	17,777,172	4.4644	3.782	3.773	3.782	3.765	3.901	4,664,362	3.8113	-2.21%
2023-11-23	0	4.530	4.530	4.540	4.120	4.570	13,636,000	60,252,345	4.4186	3.867	3.867	3.876	3.517	3.901	15,972,687	3.7722	10.22%
2023-11-22	0	4.110	4.110	4.130	4.100	4.300	6,008,775	24,999,667	4.1605	3.509	3.509	3.526	3.500	3.671	7,038,448	3.5519	-3.29%
2023-11-21	0	4.250	4.250	4.260	4.250	4.440	4,608,481	20,005,607	4.3410	3.628	3.628	3.637	3.628	3.790	5,398,198	3.7060	0.71%
2023-11-20	0	4.220	4.210	4.220	4.160	4.280	4,089,780	17,222,594	4.2111	3.603	3.594	3.603	3.551	3.654	4,790,611	3.5951	-0.47%
2023-11-17	0	4.240	4.230	4.240	4.180	4.280	3,570,000	15,113,448	4.2335	3.620	3.611	3.620	3.568	3.654	4,181,761	3.6141	-1.17%
2023-11-16	0	4.290	4.280	4.290	4.270	4.370	2,518,416	10,838,733	4.3038	3.662	3.654	3.662	3.645	3.731	2,949,976	3.6742	-2.50%
2023-11-15	0	4.400	4.400	4.410	4.290	4.410	5,015,000	21,914,149	4.3697	3.756	3.756	3.765	3.662	3.765	5,874,379	3.7305	4.27%
2023-11-14	0	4.220	4.220	4.230	4.160	4.310	4,706,000	19,856,030	4.2193	3.603	3.603	3.611	3.551	3.679	5,512,428	3.6020	0.00%
2023-11-13	0	4.220	4.220	4.230	4.100	4.280	6,060,978	25,191,820	4.1564	3.603	3.603	3.611	3.500	3.654	7,099,597	3.5483	-0.47%
2023-11-10	0	4.240	4.230	4.240	4.160	4.310	4,102,000	17,297,250	4.2168	3.620	3.611	3.620	3.551	3.679	4,804,925	3.5999	-2.08%
2023-11-09	0	4.330	4.330	4.340	4.320	4.450	4,169,672	18,247,004	4.3761	3.697	3.697	3.705	3.688	3.799	4,884,194	3.7359	-2.48%
2023-11-08	0	4.440	4.430	4.440	4.380	4.470	3,565,000	15,773,500	4.4245	3.790	3.782	3.790	3.739	3.816	4,175,904	3.7773	0.23%
2023-11-07	0	4.430	4.420	4.430	4.410	4.520	5,121,000	22,767,691	4.4459	3.782	3.773	3.782	3.765	3.859	5,998,543	3.7955	-2.64%
2023-11-06	0	4.550	4.540	4.550	4.420	4.580	8,861,756	40,203,490	4.5367	3.884	3.876	3.884	3.773	3.910	10,380,321	3.8730	3.64%
2023-11-03	0	4.390	4.380	4.390	4.220	4.430	6,931,000	30,187,273	4.3554	3.748	3.739	3.748	3.603	3.782	8,118,707	3.7182	4.28%
2023-11-02	0	4.210	4.210	4.220	4.140	4.260	5,562,000	23,402,149	4.2075	3.594	3.594	3.603	3.534	3.637	6,515,113	3.5920	2.18%
2023-11-01	0	4.120	4.120	4.130	4.050	4.240	6,042,000	24,834,088	4.1102	3.517	3.517	3.526	3.458	3.620	7,077,367	3.5089	-1.90%
2023-10-31	0	4.200	4.200	4.210	4.170	4.410	8,505,351	36,190,222	4.2550	3.586	3.586	3.594	3.560	3.765	9,962,842	3.6325	-4.33%
2023-10-30	0	4.390	4.390	4.400	4.210	4.460	16,698,775	72,160,751	4.3213	3.748	3.748	3.756	3.594	3.808	19,560,304	3.6891	2.81%
2023-10-27	0	4.270	4.270	4.280	3.920	4.280	12,591,000	52,723,181	4.1874	3.645	3.645	3.654	3.347	3.654	14,748,614	3.5748	8.38%
2023-10-26	0	3.940	3.940	3.950	3.850	4.110	10,589,542	41,717,190	3.9395	3.364	3.364	3.372	3.287	3.509	12,404,183	3.3632	-5.06%
2023-10-25	0	4.150	4.140	4.150	4.000	4.370	25,904,000	107,914,219	4.1659	3.543	3.534	3.543	3.415	3.731	30,342,952	3.5565	10.96%
2023-10-24	0	3.740	3.740	3.760	3.730	3.850	5,195,855	19,564,413	3.7654	3.193	3.193	3.210	3.184	3.287	6,086,225	3.2145	-1.32%
2023-10-20	0	3.790	3.790	3.800	3.740	3.860	7,262,170	27,533,290	3.7913	3.236	3.236	3.244	3.193	3.295	8,506,627	3.2367	0.00%
2023-10-19	0	3.790	3.790	3.800	3.790	3.900	7,182,366	27,596,702	3.8423	3.236	3.236	3.244	3.236	3.329	8,413,148	3.2802	-3.81%
2023-10-18	0	3.940	3.930	3.940	3.910	4.020	3,701,700	14,681,210	3.9661	3.364	3.355	3.364	3.338	3.432	4,336,029	3.3859	-2.48%
2023-10-17	0	4.040	4.030	4.040	4.020	4.100	3,282,000	13,334,835	4.0630	3.449	3.440	3.449	3.432	3.500	3,844,409	3.4686	0.50%
2023-10-16	0	4.020	4.010	4.020	4.010	4.230	3,408,125	13,822,558	4.0558	3.432	3.423	3.432	3.423	3.611	3,992,147	3.4624	-2.90%
2023-10-13	0	4.140	4.140	4.150	4.110	4.220	5,237,570	21,753,857	4.1534	3.534	3.534	3.543	3.509	3.603	6,135,089	3.5458	-1.90%
2023-10-12	0	4.220	4.220	4.230	4.080	4.260	7,124,232	29,829,415	4.1870	3.603	3.603	3.611	3.483	3.637	8,345,052	3.5745	4.20%
2023-10-11	0	4.050	4.050	4.060	3.890	4.070	11,410,000	45,825,511	4.0163	3.458	3.458	3.466	3.321	3.475	13,365,236	3.4287	4.92%
2023-10-10	0	3.860	3.850	3.860	3.840	4.030	8,048,000	31,345,710	3.8948	3.295	3.287	3.295	3.278	3.440	9,427,118	3.3251	-2.77%
2023-10-09	0	3.970	3.970	3.980	3.930	4.100	4,891,112	19,458,549	3.9783	3.389	3.389	3.398	3.355	3.500	5,729,261	3.3963	-3.41%
2023-10-06	0	4.110	4.110	4.120	3.950	4.140	1,998,778	8,185,172	4.0951	3.509	3.509	3.517	3.372	3.534	2,341,292	3.4960	2.75%
2023-10-05	0	4.000	3.980	4.000	3.930	4.070	2,740,000	10,967,245	4.0026	3.415	3.398	3.415	3.355	3.475	3,209,531	3.4171	0.50%
2023-10-04	0	3.980	3.970	3.980	3.840	4.060	3,084,816	12,199,453	3.9547	3.398	3.389	3.398	3.278	3.466	3,613,435	3.3761	-0.25%
2023-10-03	0	3.990	3.990	4.000	3.850	4.230	8,581,000	34,018,800	3.9644	3.406	3.406	3.415	3.287	3.611	10,051,454	3.3845	-4.32%
2023-09-29	0	4.170	4.170	4.180	4.010	4.210	1,708,882	7,092,848	4.1506	3.560	3.560	3.568	3.423	3.594	2,001,719	3.5434	3.47%
2023-09-28	0	4.030	4.020	4.030	4.010	4.110	4,151,000	16,775,496	4.0413	3.440	3.432	3.440	3.423	3.509	4,862,322	3.4501	-0.98%
2023-09-27	0	4.070	4.060	4.070	4.050	4.220	3,964,000	16,260,484	4.1020	3.475	3.466	3.475	3.458	3.603	4,643,278	3.5019	-0.73%
2023-09-26	0	4.100	4.100	4.110	4.090	4.170	5,523,000	22,811,490	4.1303	3.500	3.500	3.509	3.492	3.560	6,469,430	3.5260	-0.73%
2023-09-25	0	4.130	4.120	4.130	4.110	4.230	5,697,489	23,716,546	4.1626	3.526	3.517	3.526	3.509	3.611	6,673,820	3.5537	-3.28%
2023-09-22	0	4.270	4.270	4.280	4.110	4.270	9,437,038	39,679,225	4.2046	3.645	3.645	3.654	3.509	3.645	11,054,184	3.5895	2.15%
2023-09-21	0	4.180	4.160	4.180	4.140	4.310	8,923,000	37,714,333	4.2266	3.568	3.551	3.568	3.534	3.679	10,452,060	3.6083	1.21%
2023-09-20	0	4.130	4.110	4.130	4.040	4.200	4,193,538	17,339,517	4.1348	3.526	3.509	3.526	3.449	3.586	4,912,150	3.5299	0.24%
2023-09-19	0	4.120	4.110	4.120	4.030	4.180	8,679,000	35,843,565	4.1299	3.517	3.509	3.517	3.440	3.568	10,166,248	3.5257	0.98%
2023-09-18	0	4.080	4.080	4.090	4.060	4.270	9,722,490	40,055,430	4.1199	3.483	3.483	3.492	3.466	3.645	11,388,552	3.5172	-4.67%
2023-09-15	0	4.280	4.270	4.280	4.160	4.340	15,615,133	66,737,847	4.2739	3.654	3.645	3.654	3.551	3.705	18,290,968	3.6487	1.18%
2023-09-14	0	4.230	4.230	4.240	4.200	4.340	5,872,000	25,016,674	4.2603	3.611	3.611	3.620	3.586	3.705	6,878,236	3.6371	-0.94%
2023-09-13	0	4.270	4.270	4.280	4.150	4.350	12,526,000	53,168,405	4.2446	3.645	3.645	3.654	3.543	3.714	14,672,476	3.6237	2.64%
2023-09-12	0	4.160	4.160	4.170	4.020	4.230	7,602,834	31,488,918	4.1417	3.551	3.551	3.560	3.432	3.611	8,905,668	3.5358	-0.24%
2023-09-11	0	4.170	4.170	4.180	4.100	4.270	13,278,133	55,250,979	4.1611	3.560	3.560	3.568	3.500	3.645	15,553,496	3.5523	-2.57%
2023-09-07	0	4.280	4.280	4.300	4.270	4.550	9,895,000	42,935,054	4.3391	3.654	3.654	3.671	3.645	3.884	11,590,623	3.7043	-5.10%
2023-09-06	0	4.510	4.510	4.520	4.320	4.550	12,175,440	54,332,276	4.4624	3.850	3.850	3.859	3.688	3.884	14,261,843	3.8096	0.89%
2023-09-05	0	4.470	4.470	4.480	4.430	4.670	10,573,933	48,051,509	4.5443	3.816	3.816	3.825	3.782	3.987	12,385,899	3.8795	-1.54%
2023-09-04	0	4.540	4.540	4.550	4.340	4.590	45,557,434	200,124,605	4.3928	3.876	3.876	3.884	3.705	3.919	53,364,230	3.7502	5.09%
2023-08-31	0	4.320	4.320	4.340	4.010	4.410	115,034,101	494,411,450	4.2980	3.688	3.688	3.705	3.423	3.765	134,746,532	3.6692	8.54%
2023-08-30	0	3.980	3.980	3.990	3.940	4.370	22,189,800	90,956,494	4.0990	3.398	3.398	3.406	3.364	3.731	25,992,280	3.4994	-7.44%
2023-08-29	0	4.300	4.290	4.300	4.050	4.450	20,165,900	86,073,718	4.2683	3.671	3.662	3.671	3.458	3.799	23,621,562	3.6439	8.59%
2023-08-28	0	3.960	3.950	3.960	3.910	4.180	12,117,000	48,504,664	4.0030	3.381	3.372	3.381	3.338	3.568	14,193,389	3.4174	-0.25%
2023-08-25	0	3.970	3.970	3.990	3.900	4.050	13,249,000	52,573,101	3.9681	3.389	3.389	3.406	3.329	3.458	15,519,370	3.3876	-1.73%
2023-08-24	0	4.040	4.030	4.040	3.920	4.080	11,329,000	45,363,222	4.0042	3.449	3.440	3.449	3.347	3.483	13,270,356	3.4184	-0.25%
2023-08-23	0	4.050	4.050	4.070	3.960	4.210	9,780,000	39,922,414	4.0820	3.458	3.458	3.475	3.381	3.594	11,455,917	3.4849	-3.11%
2023-08-22	0	4.180	4.180	4.190	4.100	4.270	6,876,000	28,625,410	4.1631	3.568	3.568	3.577	3.500	3.645	8,054,283	3.5541	1.95%
2023-08-21	0	4.100	4.100	4.120	4.090	4.260	6,634,000	27,598,732	4.1602	3.500	3.500	3.517	3.492	3.637	7,770,813	3.5516	-3.76%
2023-08-18	0	4.260	4.250	4.260	4.210	4.480	12,845,000	55,131,199	4.2920	3.637	3.628	3.637	3.594	3.825	15,046,140	3.6641	-4.70%
2023-08-17	0	4.470	4.460	4.470	4.330	4.500	11,403,000	50,463,401	4.4254	3.816	3.808	3.816	3.697	3.842	13,357,037	3.7780	-1.76%
2023-08-16	0	4.550	4.550	4.560	4.500	4.700	9,362,748	42,793,560	4.5706	3.884	3.884	3.893	3.842	4.012	10,967,164	3.9020	-2.78%
2023-08-15	0	4.680	4.670	4.680	4.660	4.790	6,640,000	31,273,798	4.7099	3.995	3.987	3.995	3.978	4.089	7,777,841	4.0209	-0.43%
2023-08-14	0	4.700	4.690	4.700	4.560	4.710	6,683,000	31,149,401	4.6610	4.012	4.004	4.012	3.893	4.021	7,828,210	3.9791	0.00%
2023-08-11	0	4.700	4.670	4.700	4.630	4.750	8,437,000	39,476,446	4.6790	4.012	3.987	4.012	3.953	4.055	9,882,778	3.9945	-1.26%
2023-08-10	0	4.760	4.740	4.760	4.610	4.780	5,209,977	24,516,840	4.7057	4.064	4.047	4.064	3.936	4.081	6,102,767	4.0173	0.42%
2023-08-09	0	4.740	4.740	4.750	4.580	4.780	9,292,434	43,344,512	4.6645	4.047	4.047	4.055	3.910	4.081	10,884,801	3.9821	0.21%
2023-08-08	0	4.730	4.720	4.730	4.710	4.890	9,352,000	44,585,960	4.7675	4.038	4.029	4.038	4.021	4.175	10,954,574	4.0701	-3.27%
2023-08-07	0	4.890	4.890	4.900	4.830	5.250	10,742,000	53,227,082	4.9550	4.175	4.175	4.183	4.123	4.482	12,582,767	4.2302	-7.03%
2023-08-04	0	5.260	5.250	5.260	5.220	5.330	7,784,204	41,071,615	5.2763	4.491	4.482	4.491	4.456	4.550	9,118,118	4.5044	2.33%
2023-08-03	0	5.140	5.130	5.140	5.010	5.220	6,858,368	35,063,168	5.1125	4.388	4.380	4.388	4.277	4.456	8,033,629	4.3645	-0.96%
2023-08-02	0	5.190	5.180	5.190	5.160	5.320	7,675,000	40,134,735	5.2293	4.431	4.422	4.431	4.405	4.542	8,990,201	4.4643	-0.38%
2023-08-01	0	5.210	5.200	5.210	5.160	5.380	6,675,000	35,131,300	5.2631	4.448	4.439	4.448	4.405	4.593	7,818,839	4.4932	-1.70%
2023-07-31	0	5.300	5.270	5.300	5.180	5.470	15,466,458	82,595,581	5.3403	4.525	4.499	4.525	4.422	4.670	18,116,816	4.5591	3.92%
2023-07-28	0	5.100	5.090	5.100	4.820	5.120	7,394,800	37,121,228	5.0199	4.354	4.345	4.354	4.115	4.371	8,661,985	4.2855	3.03%
2023-07-27	0	4.950	4.940	4.950	4.820	4.960	9,727,342	47,645,289	4.8981	4.226	4.217	4.226	4.115	4.234	11,394,235	4.1815	1.85%
2023-07-26	0	4.860	4.850	4.860	4.810	5.000	6,224,000	30,305,097	4.8691	4.149	4.140	4.149	4.106	4.269	7,290,555	4.1568	-2.80%
2023-07-25	0	5.000	4.990	5.000	4.790	5.000	15,615,312	77,156,134	4.9411	4.269	4.260	4.269	4.089	4.269	18,291,177	4.2182	7.76%
2023-07-24	0	4.640	4.630	4.640	4.630	4.920	8,784,541	41,606,481	4.7363	3.961	3.953	3.961	3.953	4.200	10,289,874	4.0434	-5.50%
2023-07-21	0	4.910	4.910	4.950	4.840	5.060	10,620,000	52,520,673	4.9454	4.192	4.192	4.226	4.132	4.320	12,439,861	4.2220	0.61%
2023-07-20	0	4.880	4.880	4.910	4.710	5.020	13,996,000	68,637,394	4.9041	4.166	4.166	4.192	4.021	4.286	16,394,377	4.1866	3.61%
2023-07-19	0	4.710	4.690	4.710	4.610	4.810	11,466,401	53,462,868	4.6626	4.021	4.004	4.021	3.936	4.106	13,431,302	3.9805	-1.67%
2023-07-18	0	4.790	4.770	4.790	4.710	5.070	10,655,800	51,407,356	4.8244	4.089	4.072	4.089	4.021	4.328	12,481,795	4.1186	-5.15%
2023-07-14	0	5.050	5.040	5.050	5.010	5.150	4,311,000	21,877,518	5.0748	4.311	4.303	4.311	4.277	4.397	5,049,740	4.3324	-0.20%
2023-07-13	0	5.060	5.050	5.060	4.990	5.090	12,632,500	63,709,948	5.0433	4.320	4.311	4.320	4.260	4.345	14,797,226	4.3055	1.20%
2023-07-12	0	5.000	4.990	5.000	4.940	5.020	4,129,284	20,589,192	4.9861	4.269	4.260	4.269	4.217	4.286	4,836,885	4.2567	0.00%
2023-07-11	0	5.000	4.990	5.000	4.970	5.100	4,059,000	20,368,432	5.0181	4.269	4.260	4.269	4.243	4.354	4,754,557	4.2840	0.60%
2023-07-10	0	4.970	4.960	4.970	4.890	5.080	5,609,651	27,865,263	4.9674	4.243	4.234	4.243	4.175	4.337	6,570,930	4.2407	1.64%
2023-07-07	0	4.890	4.890	4.900	4.850	4.960	4,629,000	22,648,030	4.8926	4.175	4.175	4.183	4.140	4.234	5,422,233	4.1769	-1.21%
2023-07-06	0	4.950	4.950	4.960	4.910	5.060	4,388,534	21,818,658	4.9717	4.226	4.226	4.234	4.192	4.320	5,140,560	4.2444	-2.75%
2023-07-05	0	5.090	5.070	5.090	5.050	5.160	3,102,618	15,789,842	5.0892	4.345	4.328	4.345	4.311	4.405	3,634,288	4.3447	-1.36%
2023-07-04	0	5.160	5.150	5.160	5.140	5.290	2,846,000	14,738,695	5.1787	4.405	4.397	4.405	4.388	4.516	3,333,695	4.4211	-1.90%
2023-07-03	0	5.260	5.250	5.260	5.110	5.330	2,551,434	13,397,006	5.2508	4.491	4.482	4.491	4.362	4.550	2,988,652	4.4826	2.33%
2023-06-30	0	5.140	5.130	5.140	5.060	5.160	6,739,000	34,437,201	5.1101	4.388	4.380	4.388	4.320	4.405	7,893,806	4.3626	0.98%
2023-06-29	0	5.090	5.080	5.090	5.060	5.220	2,686,000	13,685,236	5.0950	4.345	4.337	4.345	4.320	4.456	3,146,277	4.3497	-1.93%
2023-06-28	0	5.190	5.190	5.200	5.070	5.200	3,897,000	20,007,360	5.1340	4.431	4.431	4.439	4.328	4.439	4,564,796	4.3830	0.00%
2023-06-27	0	5.190	5.190	5.200	5.060	5.240	7,380,000	38,122,027	5.1656	4.431	4.431	4.439	4.320	4.473	8,644,649	4.4099	2.57%
2023-06-26	0	5.060	5.050	5.060	4.910	5.100	5,213,000	26,235,610	5.0327	4.320	4.311	4.320	4.192	4.354	6,106,308	4.2965	2.64%
2023-06-23	0	4.930	4.920	4.930	4.860	5.110	6,376,000	31,381,512	4.9218	4.209	4.200	4.209	4.149	4.362	7,468,602	4.2018	-3.90%
2023-06-21	0	5.130	5.120	5.130	5.070	5.200	4,987,739	25,465,718	5.1057	4.380	4.371	4.380	4.328	4.439	5,842,446	4.3587	-2.10%
2023-06-20	0	5.240	5.230	5.240	5.200	5.450	3,259,000	17,156,444	5.2643	4.473	4.465	4.473	4.439	4.653	3,817,468	4.4942	-3.68%
2023-06-19	0	5.440	5.420	5.440	5.370	5.650	2,779,134	15,138,465	5.4472	4.644	4.627	4.644	4.584	4.823	3,255,371	4.6503	-3.55%
2023-06-16	0	5.640	5.640	5.650	5.420	5.680	10,990,000	61,756,263	5.6193	4.815	4.815	4.823	4.627	4.849	12,873,264	4.7972	3.49%
2023-06-15	0	5.450	5.440	5.450	5.310	5.530	10,187,832	55,099,955	5.4084	4.653	4.644	4.653	4.533	4.721	11,933,636	4.6172	3.22%
2023-06-14	0	5.280	5.270	5.280	5.260	5.440	6,241,000	33,219,614	5.3228	4.508	4.499	4.508	4.491	4.644	7,310,468	4.5441	-0.38%
2023-06-13	0	5.300	5.300	5.310	5.150	5.330	4,629,312	24,284,889	5.2459	4.525	4.525	4.533	4.397	4.550	5,422,598	4.4785	1.92%
2023-06-12	0	5.200	5.190	5.200	5.050	5.320	4,689,000	24,123,223	5.1446	4.439	4.431	4.439	4.311	4.542	5,492,515	4.3920	-2.07%
2023-06-09	0	5.310	5.300	5.310	5.300	5.430	3,389,000	18,173,834	5.3626	4.533	4.525	4.533	4.525	4.636	3,969,745	4.5781	-1.67%
2023-06-08	0	5.400	5.400	5.430	5.290	5.430	5,541,000	29,816,704	5.3811	4.610	4.610	4.636	4.516	4.636	6,490,515	4.5939	0.75%
2023-06-07	0	5.360	5.350	5.360	5.240	5.460	5,381,000	28,595,190	5.3141	4.576	4.567	4.576	4.473	4.661	6,303,097	4.5367	-0.92%
2023-06-06	0	5.410	5.410	5.430	5.370	5.640	6,535,275	35,778,022	5.4746	4.619	4.619	4.636	4.584	4.815	7,655,170	4.6737	0.19%
2023-06-05	0	5.400	5.390	5.400	5.370	5.520	3,356,000	18,229,163	5.4318	4.610	4.601	4.610	4.584	4.712	3,931,090	4.6372	-0.92%
2023-06-02	0	5.450	5.440	5.450	5.060	5.480	7,066,000	37,883,784	5.3614	4.653	4.644	4.653	4.320	4.678	8,276,841	4.5771	8.13%
2023-06-01	0	5.040	5.030	5.040	5.040	5.200	3,897,446	19,963,098	5.1221	4.303	4.294	4.303	4.303	4.439	4,565,319	4.3728	-2.51%
2023-05-31	0	5.170	5.170	5.200	5.160	5.340	9,370,624	48,581,337	5.1844	4.414	4.414	4.439	4.405	4.559	10,976,389	4.4260	-3.00%
2023-05-30	0	5.330	5.330	5.350	5.200	5.510	7,394,011	39,139,217	5.2934	4.550	4.550	4.567	4.439	4.704	8,661,061	4.5190	-2.20%
2023-05-29	0	5.450	5.420	5.450	5.370	5.530	6,976,000	37,960,635	5.4416	4.653	4.627	4.653	4.584	4.721	8,171,419	4.6455	0.00%
2023-05-25	0	5.450	5.450	5.470	5.420	5.590	5,920,625	32,451,038	5.4810	4.653	4.653	4.670	4.627	4.772	6,935,193	4.6792	-0.73%
2023-05-24	0	5.490	5.490	5.500	5.400	5.570	4,367,000	24,043,382	5.5057	4.687	4.687	4.695	4.610	4.755	5,115,336	4.7003	-1.61%
2023-05-23	0	5.580	5.580	5.590	5.580	5.710	1,973,000	11,106,600	5.6293	4.764	4.764	4.772	4.764	4.875	2,311,097	4.8058	0.00%
2023-05-22	0	5.580	5.570	5.580	5.560	5.730	4,386,000	24,782,208	5.6503	4.764	4.755	4.764	4.747	4.892	5,137,592	4.8237	0.72%
2023-05-19	0	5.540	5.530	5.540	5.470	5.610	2,977,000	16,532,784	5.5535	4.730	4.721	4.730	4.670	4.789	3,487,144	4.7411	-0.36%
2023-05-18	0	5.560	5.550	5.560	5.530	5.680	6,432,069	35,954,184	5.5898	4.747	4.738	4.747	4.721	4.849	7,534,279	4.7721	0.36%
2023-05-17	0	5.540	5.530	5.540	5.540	5.820	4,891,000	27,572,525	5.6374	4.730	4.721	4.730	4.730	4.969	5,729,130	4.8127	-4.32%
2023-05-16	0	5.790	5.770	5.790	5.740	5.900	2,796,000	16,287,865	5.8254	4.943	4.926	4.943	4.900	5.037	3,275,127	4.9732	-0.34%
2023-05-15	0	5.810	5.810	5.820	5.640	5.940	5,720,175	33,008,495	5.7705	4.960	4.960	4.969	4.815	5.071	6,700,394	4.9264	0.69%
2023-05-12	0	6.070	6.070	6.080	6.030	6.320	6,387,500	39,038,007	6.1116	4.926	4.926	4.934	4.893	5.129	7,871,088	4.9597	-3.65%
2023-05-11	0	6.300	6.290	6.300	6.240	6.340	4,545,000	28,593,958	6.2913	5.113	5.104	5.113	5.064	5.145	5,600,641	5.1055	-0.16%
2023-05-10	0	6.310	6.310	6.320	6.180	6.380	4,078,000	25,618,703	6.2822	5.121	5.121	5.129	5.015	5.177	5,025,174	5.0981	-0.63%
2023-05-09	0	6.350	6.350	6.360	6.340	6.570	5,067,632	32,599,083	6.4328	5.153	5.153	5.161	5.145	5.332	6,244,662	5.2203	-2.16%
2023-05-08	0	6.490	6.490	6.500	6.440	6.620	3,309,890	21,514,761	6.5001	5.267	5.267	5.275	5.226	5.372	4,078,659	5.2750	-0.61%
2023-05-05	0	6.530	6.520	6.530	6.480	6.590	3,089,342	20,132,209	6.5167	5.299	5.291	5.299	5.259	5.348	3,806,886	5.2884	0.00%
2023-05-04	0	6.530	6.530	6.550	6.480	6.670	3,485,757	22,779,260	6.5350	5.299	5.299	5.315	5.259	5.413	4,295,374	5.3032	0.31%
2023-05-03	0	6.510	6.500	6.510	6.450	6.640	2,618,175	17,048,241	6.5115	5.283	5.275	5.283	5.234	5.388	3,226,284	5.2842	-2.69%
2023-05-02	0	6.690	6.680	6.690	6.610	6.860	1,517,000	10,155,559	6.6945	5.429	5.421	5.429	5.364	5.567	1,869,345	5.4327	-1.04%
2023-04-28	0	6.760	6.760	6.780	6.720	6.860	2,716,058	18,410,411	6.7784	5.486	5.486	5.502	5.453	5.567	3,346,901	5.5007	-0.15%
2023-04-27	0	6.770	6.750	6.770	6.590	6.810	1,939,919	13,064,818	6.7347	5.494	5.478	5.494	5.348	5.526	2,390,493	5.4653	1.35%
2023-04-26	0	6.680	6.680	6.690	6.540	6.720	1,296,500	8,602,645	6.6353	5.421	5.421	5.429	5.307	5.453	1,597,631	5.3846	1.83%
2023-04-25	0	6.560	6.560	6.570	6.520	6.750	2,265,000	14,918,612	6.5866	5.324	5.324	5.332	5.291	5.478	2,791,079	5.3451	-1.80%
2023-04-24	0	6.680	6.670	6.680	6.600	6.790	2,579,990	17,249,956	6.6861	5.421	5.413	5.421	5.356	5.510	3,179,230	5.4258	-1.62%
2023-04-21	0	6.790	6.760	6.790	6.740	7.000	5,950,263	40,617,933	6.8262	5.510	5.486	5.510	5.470	5.681	7,332,297	5.5396	-2.58%
2023-04-20	0	6.970	6.960	6.970	6.880	6.980	1,662,914	11,545,366	6.9429	5.656	5.648	5.656	5.583	5.664	2,049,150	5.6342	0.72%
2023-04-19	0	6.920	6.910	6.920	6.910	7.120	3,310,540	23,047,296	6.9618	5.616	5.608	5.616	5.608	5.778	4,079,460	5.6496	-2.81%
2023-04-18	0	7.120	7.110	7.120	6.990	7.180	3,096,367	22,008,553	7.1079	5.778	5.770	5.778	5.672	5.827	3,815,543	5.7681	0.42%
2023-04-17	0	7.090	7.080	7.090	6.960	7.140	5,256,604	37,133,544	7.0642	5.754	5.746	5.754	5.648	5.794	6,477,526	5.7327	1.29%
2023-04-14	0	7.000	6.990	7.000	6.890	7.050	2,762,462	19,320,839	6.9941	5.681	5.672	5.681	5.591	5.721	3,404,083	5.6758	1.01%
2023-04-13	0	6.930	6.920	6.930	6.700	6.960	2,356,213	16,228,580	6.8876	5.624	5.616	5.624	5.437	5.648	2,903,477	5.5894	0.29%
2023-04-12	0	6.910	6.900	6.910	6.850	6.990	3,194,000	22,052,362	6.9043	5.608	5.599	5.608	5.559	5.672	3,935,852	5.6029	-1.00%
2023-04-11	0	6.980	6.970	6.980	6.800	7.060	4,712,071	32,898,075	6.9817	5.664	5.656	5.664	5.518	5.729	5,806,517	5.6657	2.65%
2023-04-06	0	6.800	6.800	6.810	6.650	6.910	4,547,541	30,623,469	6.7341	5.518	5.518	5.526	5.397	5.608	5,603,773	5.4648	-1.73%
2023-04-04	0	6.920	6.910	6.920	6.780	7.180	5,629,331	38,632,664	6.8627	5.616	5.608	5.616	5.502	5.827	6,936,824	5.5692	-2.81%
2023-04-03	0	7.120	7.110	7.120	7.020	7.170	3,604,640	25,552,566	7.0888	5.778	5.770	5.778	5.697	5.819	4,441,869	5.7527	1.42%
2023-03-31	0	7.020	7.020	7.030	6.980	7.190	5,759,732	40,540,368	7.0386	5.697	5.697	5.705	5.664	5.835	7,097,512	5.7119	-1.68%
2023-03-30	0	7.140	7.140	7.150	6.860	7.170	4,652,848	32,717,163	7.0316	5.794	5.794	5.802	5.567	5.819	5,733,539	5.7063	2.00%
2023-03-29	0	7.000	6.990	7.000	6.930	7.210	4,759,541	33,289,771	6.9943	5.681	5.672	5.681	5.624	5.851	5,865,013	5.6760	-2.10%
2023-03-28	0	7.150	7.150	7.160	6.920	7.160	2,789,920	19,825,345	7.1061	5.802	5.802	5.810	5.616	5.810	3,437,919	5.7667	0.99%
2023-03-27	0	7.080	7.080	7.090	7.050	7.480	3,795,000	27,038,390	7.1247	5.746	5.746	5.754	5.721	6.070	4,676,443	5.7818	-3.15%
2023-03-24	0	7.310	7.310	7.320	7.280	7.550	3,830,623	28,196,088	7.3607	5.932	5.932	5.940	5.908	6.127	4,720,340	5.9733	-4.19%
2023-03-23	0	7.630	7.620	7.630	7.420	7.640	3,567,297	26,901,146	7.5410	6.192	6.184	6.192	6.021	6.200	4,395,853	6.1197	1.06%
2023-03-22	0	7.550	7.540	7.550	7.450	7.610	2,747,868	20,695,348	7.5314	6.127	6.119	6.127	6.046	6.176	3,386,100	6.1119	0.53%
2023-03-21	0	7.510	7.500	7.510	7.180	7.600	5,435,868	40,071,160	7.3716	6.094	6.086	6.094	5.827	6.168	6,698,426	5.9822	0.40%
2023-03-20	0	7.480	7.470	7.480	7.360	7.820	2,131,000	15,936,775	7.4785	6.070	6.062	6.070	5.973	6.346	2,625,955	6.0689	-2.35%
2023-03-17	0	7.660	7.640	7.660	7.340	7.670	5,798,252	43,951,440	7.5801	6.216	6.200	6.216	5.957	6.224	7,144,979	6.1514	4.36%
2023-03-16	0	7.340	7.330	7.340	7.200	7.470	4,681,053	34,470,008	7.3637	5.957	5.948	5.957	5.843	6.062	5,768,295	5.9758	-1.87%
2023-03-15	0	7.480	7.460	7.480	7.310	7.540	4,976,286	37,124,067	7.4602	6.070	6.054	6.070	5.932	6.119	6,132,100	6.0541	4.76%
2023-03-14	0	7.140	7.130	7.140	7.040	7.550	9,872,280	71,113,738	7.2034	5.794	5.786	5.794	5.713	6.127	12,165,258	5.8456	-5.56%
2023-03-13	0	7.560	7.540	7.560	7.480	7.650	5,381,000	40,685,065	7.5609	6.135	6.119	6.135	6.070	6.208	6,630,814	6.1358	1.61%
2023-03-10	0	7.440	7.430	7.440	7.350	7.850	7,977,001	60,107,564	7.5351	6.038	6.030	6.038	5.965	6.370	9,829,774	6.1148	-4.12%
2023-03-09	0	7.760	7.750	7.760	7.730	8.000	5,516,730	43,016,613	7.7975	6.297	6.289	6.297	6.273	6.492	6,798,070	6.3278	-3.00%
2023-03-08	0	8.000	7.980	8.000	7.940	8.280	5,707,000	45,793,852	8.0242	6.492	6.476	6.492	6.443	6.719	7,032,532	6.5117	-3.26%
2023-03-07	0	8.270	8.270	8.290	8.230	8.660	3,989,398	33,439,423	8.3821	6.711	6.711	6.727	6.679	7.028	4,915,993	6.8022	-3.27%
2023-03-06	0	8.550	8.510	8.550	8.280	8.820	4,345,624	36,855,096	8.4810	6.938	6.906	6.938	6.719	7.158	5,354,957	6.8824	-3.72%
2023-03-03	0	8.880	8.870	8.880	8.520	8.930	5,065,242	44,502,684	8.7859	7.206	7.198	7.206	6.914	7.247	6,241,717	7.1299	0.91%
2023-03-02	0	8.800	8.770	8.800	8.700	8.890	2,217,385	19,537,404	8.8110	7.141	7.117	7.141	7.060	7.214	2,732,404	7.1503	0.57%
2023-03-01	0	8.750	8.740	8.750	8.290	8.770	11,484,933	96,055,439	8.3636	7.101	7.093	7.101	6.727	7.117	14,152,473	6.7872	5.80%
2023-02-28	0	8.270	8.270	8.280	8.160	8.470	11,777,000	97,485,260	8.2776	6.711	6.711	6.719	6.622	6.874	14,512,377	6.7174	0.24%
2023-02-27	0	8.250	8.190	8.250	8.000	8.310	3,896,549	31,823,224	8.1670	6.695	6.646	6.695	6.492	6.744	4,801,578	6.6277	0.24%
2023-02-24	0	8.230	8.220	8.230	8.120	8.500	4,092,552	33,606,639	8.2117	6.679	6.671	6.679	6.589	6.898	5,043,106	6.6639	-1.44%
2023-02-23	0	8.350	8.350	8.360	8.260	9.150	8,109,190	68,944,484	8.5020	6.776	6.776	6.784	6.703	7.425	9,992,665	6.8995	-7.73%
2023-02-22	0	9.050	9.040	9.050	8.930	9.120	4,010,612	36,282,635	9.0467	7.344	7.336	7.344	7.247	7.401	4,942,134	7.3415	1.00%
2023-02-21	0	8.960	8.950	8.960	8.920	9.480	4,224,259	38,808,139	9.1870	7.271	7.263	7.271	7.239	7.693	5,205,404	7.4554	-2.71%
2023-02-20	0	9.210	9.200	9.210	8.500	9.350	7,843,793	71,389,945	9.1015	7.474	7.466	7.474	6.898	7.588	9,665,626	7.3860	5.62%
2023-02-17	0	8.720	8.700	8.720	8.530	8.870	2,841,011	24,924,976	8.7733	7.076	7.060	7.076	6.922	7.198	3,500,876	7.1196	0.58%
2023-02-16	0	8.670	8.660	8.670	8.620	8.940	2,398,668	21,090,584	8.7926	7.036	7.028	7.036	6.995	7.255	2,955,793	7.1353	-0.57%
2023-02-15	0	8.720	8.700	8.720	8.610	8.860	3,649,124	31,871,233	8.7339	7.076	7.060	7.076	6.987	7.190	4,496,685	7.0877	-0.57%
2023-02-14	0	8.770	8.770	8.780	8.580	8.880	3,399,000	29,546,798	8.6928	7.117	7.117	7.125	6.963	7.206	4,188,466	7.0543	1.15%
2023-02-13	0	8.670	8.640	8.670	8.350	8.680	3,134,804	26,693,393	8.5152	7.036	7.011	7.036	6.776	7.044	3,862,907	6.9102	1.40%
2023-02-10	0	8.550	8.530	8.550	8.520	8.890	3,832,000	33,015,135	8.6156	6.938	6.922	6.938	6.914	7.214	4,722,037	6.9917	-4.68%
2023-02-09	0	8.970	8.960	8.970	8.870	9.200	2,395,000	21,458,818	8.9598	7.279	7.271	7.279	7.198	7.466	2,951,273	7.2710	0.11%
2023-02-08	0	8.960	8.940	8.960	8.850	9.180	6,502,929	58,548,710	9.0034	7.271	7.255	7.271	7.182	7.450	8,013,327	7.3064	0.79%
2023-02-07	0	8.890	8.830	8.890	8.810	9.030	2,497,946	22,233,612	8.9008	7.214	7.166	7.214	7.149	7.328	3,078,130	7.2231	1.02%
2023-02-06	0	8.800	8.750	8.800	8.680	9.250	4,889,284	42,883,600	8.7709	7.141	7.101	7.141	7.044	7.507	6,024,890	7.1177	-3.61%
2023-02-03	0	9.130	9.110	9.130	8.990	9.180	2,674,836	24,323,757	9.0936	7.409	7.393	7.409	7.296	7.450	3,296,105	7.3795	-1.19%
2023-02-02	0	9.240	9.190	9.240	9.120	9.420	2,769,636	25,662,590	9.2657	7.498	7.458	7.498	7.401	7.644	3,412,924	7.5192	-0.32%
2023-02-01	0	9.270	9.260	9.270	8.810	9.270	5,815,442	52,542,455	9.0350	7.523	7.515	7.523	7.149	7.523	7,166,162	7.3320	4.04%
2023-01-31	0	8.910	8.890	8.910	8.850	9.540	6,751,828	60,650,420	8.9828	7.231	7.214	7.231	7.182	7.742	8,320,037	7.2897	-5.01%
2023-01-30	0	9.380	9.340	9.380	9.310	10.06	6,624,818	63,548,679	9.5925	7.612	7.580	7.612	7.555	8.164	8,163,527	7.7845	-6.20%
2023-01-27	0	10.00	9.990	10.00	9.450	10.00	6,883,060	66,542,917	9.6676	8.115	8.107	8.115	7.669	8.115	8,481,749	7.8454	5.04%
2023-01-26	0	9.520	9.510	9.520	9.190	9.520	4,416,748	41,431,368	9.3805	7.726	7.718	7.726	7.458	7.726	5,442,601	7.6124	4.73%
2023-01-20	0	9.090	9.080	9.090	9.000	9.450	4,510,881	40,997,932	9.0887	7.377	7.369	7.377	7.304	7.669	5,558,598	7.3756	-2.78%
2023-01-19	0	9.350	9.340	9.350	9.150	9.420	2,626,813	24,572,292	9.3544	7.588	7.580	7.588	7.425	7.644	3,236,928	7.5912	1.63%
2023-01-18	0	9.200	9.170	9.200	9.010	9.260	5,238,041	47,845,197	9.1342	7.466	7.442	7.466	7.312	7.515	6,454,651	7.4125	0.33%
2023-01-17	0	9.170	9.120	9.170	9.030	9.460	2,663,886	24,322,318	9.1304	7.442	7.401	7.442	7.328	7.677	3,282,612	7.4094	-0.54%
2023-01-16	0	9.220	9.210	9.220	9.100	9.550	3,259,000	30,247,857	9.2813	7.482	7.474	7.482	7.385	7.750	4,015,949	7.5319	-1.91%
2023-01-13	0	9.400	9.380	9.400	8.940	9.440	6,421,351	59,811,861	9.3145	7.628	7.612	7.628	7.255	7.661	7,912,802	7.5589	4.44%
2023-01-12	0	9.000	8.970	9.000	8.950	9.280	3,052,086	27,714,282	9.0804	7.304	7.279	7.304	7.263	7.531	3,760,977	7.3689	-0.88%
2023-01-11	0	9.080	9.050	9.080	8.980	9.190	3,514,575	31,957,545	9.0929	7.369	7.344	7.369	7.287	7.458	4,330,885	7.3790	-0.22%
2023-01-10	0	9.100	9.080	9.100	8.940	9.150	2,769,326	25,138,936	9.0776	7.385	7.369	7.385	7.255	7.425	3,412,542	7.3666	1.11%
2023-01-09	0	9.000	9.000	9.010	8.920	9.120	2,503,675	22,550,056	9.0068	7.304	7.304	7.312	7.239	7.401	3,085,189	7.3091	0.78%
2023-01-06	0	8.930	8.920	8.930	8.720	9.180	2,690,770	23,943,641	8.8984	7.247	7.239	7.247	7.076	7.450	3,315,740	7.2212	0.68%
2023-01-05	0	8.870	8.820	8.870	8.710	9.080	4,009,881	35,583,992	8.8741	7.198	7.158	7.198	7.068	7.369	4,941,233	7.2014	2.78%
2023-01-04	0	8.630	8.630	8.640	8.280	8.770	4,443,576	38,163,339	8.5884	7.003	7.003	7.011	6.719	7.117	5,475,660	6.9696	3.60%
2023-01-03	0	8.330	8.330	8.340	7.940	8.390	1,423,995	11,738,908	8.2436	6.760	6.760	6.768	6.443	6.809	1,754,738	6.6898	2.21%
2022-12-30	0	8.150	8.150	8.170	8.040	8.220	1,712,302	13,934,518	8.1379	6.614	6.614	6.630	6.525	6.671	2,110,009	6.6040	1.37%
2022-12-29	0	8.040	8.020	8.040	7.870	8.170	2,026,000	16,237,405	8.0145	6.525	6.508	6.525	6.387	6.630	2,496,568	6.5039	-0.74%
2022-12-28	0	8.100	8.100	8.110	8.010	8.230	3,112,000	25,200,030	8.0977	6.573	6.573	6.581	6.500	6.679	3,834,807	6.5714	0.62%
2022-12-23	0	8.050	8.040	8.050	7.980	8.200	1,491,888	12,021,102	8.0576	6.533	6.525	6.533	6.476	6.654	1,838,400	6.5389	-0.86%
2022-12-22	0	8.120	8.100	8.120	8.000	8.270	1,803,407	14,660,961	8.1296	6.589	6.573	6.589	6.492	6.711	2,222,274	6.5973	2.27%
2022-12-21	0	7.940	7.910	7.940	7.770	8.500	3,812,000	30,165,535	7.9133	6.443	6.419	6.443	6.305	6.898	4,697,392	6.4218	-1.61%
2022-12-20	0	8.070	8.070	8.080	7.930	8.340	4,491,251	36,480,408	8.1225	6.549	6.549	6.557	6.435	6.768	5,534,408	6.5916	-3.35%
2022-12-19	0	8.350	8.340	8.350	8.300	8.720	3,744,887	31,376,061	8.3784	6.776	6.768	6.776	6.736	7.076	4,614,691	6.7992	-1.76%
2022-12-16	0	8.500	8.500	8.510	8.260	8.690	6,970,669	58,906,054	8.4506	6.898	6.898	6.906	6.703	7.052	8,589,707	6.8577	0.00%
2022-12-15	0	8.500	8.480	8.500	8.400	9.090	3,643,675	30,973,506	8.5006	6.898	6.882	6.898	6.817	7.377	4,489,971	6.8984	-2.41%
2022-12-14	0	8.710	8.710	8.720	8.610	8.910	4,136,098	36,190,101	8.7498	7.068	7.068	7.076	6.987	7.231	5,096,766	7.1006	-0.57%
2022-12-13	0	8.760	8.760	8.770	8.400	8.960	5,490,604	47,833,083	8.7118	7.109	7.109	7.117	6.817	7.271	6,765,875	7.0698	-1.13%
2022-12-12	0	8.860	8.860	8.870	8.760	9.110	4,334,100	38,487,131	8.8801	7.190	7.190	7.198	7.109	7.393	5,340,757	7.2063	-3.49%
2022-12-09	0	9.180	9.180	9.190	8.700	9.250	6,356,800	57,858,366	9.1018	7.450	7.450	7.458	7.060	7.507	7,833,258	7.3862	2.68%
2022-12-08	0	8.940	8.930	8.940	8.410	9.010	5,964,000	52,610,545	8.8214	7.255	7.247	7.255	6.825	7.312	7,349,224	7.1587	4.93%
2022-12-07	0	8.520	8.480	8.520	8.430	9.350	5,724,276	50,530,784	8.8275	6.914	6.882	6.914	6.841	7.588	7,053,821	7.1636	-8.49%
2022-12-06	0	9.310	9.290	9.310	9.080	9.420	3,094,152	28,570,364	9.2337	7.555	7.539	7.555	7.369	7.644	3,812,813	7.4933	-1.17%
2022-12-05	0	9.420	9.420	9.430	8.950	9.420	4,241,538	39,327,984	9.2721	7.644	7.644	7.653	7.263	7.644	5,226,696	7.5244	5.61%
2022-12-02	0	8.920	8.910	8.920	8.710	9.560	4,020,635	36,154,871	8.9923	7.239	7.231	7.239	7.068	7.758	4,954,485	7.2974	-5.81%
2022-12-01	0	9.470	9.450	9.470	9.400	9.790	4,338,899	41,215,662	9.4991	7.685	7.669	7.685	7.628	7.945	5,346,670	7.7087	-0.21%
2022-11-30	0	9.490	9.470	9.490	8.770	9.490	8,290,899	77,599,291	9.3596	7.701	7.685	7.701	7.117	7.701	10,216,579	7.5954	2.82%
2022-11-29	0	9.230	9.220	9.230	8.600	9.260	6,003,318	54,603,439	9.0955	7.490	7.482	7.490	6.979	7.515	7,397,675	7.3812	10.54%
2022-11-28	0	8.350	8.350	8.360	8.050	8.430	1,466,017	12,165,714	8.2985	6.776	6.776	6.784	6.533	6.841	1,806,520	6.7343	-3.13%
2022-11-25	0	8.620	8.620	8.630	8.350	8.640	2,067,000	17,681,580	8.5542	6.995	6.995	7.003	6.776	7.011	2,547,090	6.9419	0.58%
2022-11-24	0	8.570	8.570	8.580	8.340	8.680	2,734,000	23,267,890	8.5106	6.955	6.955	6.963	6.768	7.044	3,369,011	6.9064	4.51%
2022-11-23	0	8.200	8.180	8.200	7.800	8.240	2,705,000	22,066,540	8.1577	6.654	6.638	6.654	6.330	6.687	3,333,275	6.6201	1.23%
2022-11-22	0	8.100	8.100	8.110	8.080	8.500	6,263,475	51,157,650	8.1676	6.573	6.573	6.581	6.557	6.898	7,718,257	6.6281	-1.10%
2022-11-21	0	8.190	8.170	8.190	8.050	8.750	3,701,180	30,382,082	8.2088	6.646	6.630	6.646	6.533	7.101	4,560,832	6.6615	-6.40%
2022-11-18	0	8.750	8.690	8.750	8.530	8.900	5,539,969	48,199,431	8.7003	7.101	7.052	7.101	6.922	7.222	6,826,706	7.0604	-1.57%
2022-11-17	0	8.890	8.880	8.890	8.600	9.180	3,881,144	34,467,672	8.8808	7.214	7.206	7.214	6.979	7.450	4,782,595	7.2069	-3.26%
2022-11-16	0	9.190	9.190	9.200	8.950	9.410	4,239,115	38,899,983	9.1764	7.458	7.458	7.466	7.263	7.636	5,223,710	7.4468	-2.23%
2022-11-15	0	9.400	9.390	9.400	8.810	9.420	5,891,024	54,455,648	9.2438	7.628	7.620	7.628	7.149	7.644	7,259,299	7.5015	4.44%
2022-11-14	0	9.000	9.000	9.010	8.100	9.500	15,938,368	142,684,823	8.9523	7.304	7.304	7.312	6.573	7.709	19,640,282	7.2649	16.58%
2022-11-11	0	7.720	7.710	7.720	7.270	7.720	5,122,353	38,429,991	7.5024	6.265	6.257	6.265	5.900	6.265	6,312,093	6.0883	9.50%
2022-11-10	0	7.050	7.030	7.050	6.980	7.270	3,475,000	24,540,665	7.0621	5.721	5.705	5.721	5.664	5.900	4,282,119	5.7310	-4.86%
2022-11-09	0	7.410	7.410	7.420	7.370	7.580	2,394,101	17,817,673	7.4423	6.013	6.013	6.021	5.981	6.151	2,950,165	6.0396	-0.80%
2022-11-08	0	7.470	7.440	7.470	7.340	7.550	1,993,950	14,836,808	7.4409	6.062	6.038	6.062	5.957	6.127	2,457,073	6.0384	-0.13%
2022-11-07	0	7.480	7.480	7.490	7.200	7.590	3,964,569	29,607,258	7.4680	6.070	6.070	6.078	5.843	6.159	4,885,397	6.0604	3.89%
2022-11-04	0	7.200	7.190	7.200	6.670	7.310	2,732,922	19,660,818	7.1941	5.843	5.835	5.843	5.413	5.932	3,367,682	5.8381	5.73%
2022-11-03	0	6.810	6.810	6.820	6.700	7.050	2,317,786	15,906,239	6.8627	5.526	5.526	5.535	5.437	5.721	2,856,125	5.5692	-2.99%
2022-11-02	0	7.020	7.000	7.030	6.580	7.080	2,417,996	16,813,183	6.9534	5.697	5.681	5.705	5.340	5.746	2,979,610	5.6427	2.63%
2022-11-01	0	6.840	6.820	6.840	6.310	6.880	3,674,000	24,667,630	6.7141	5.551	5.535	5.551	5.121	5.583	4,527,339	5.4486	7.38%
2022-10-31	0	6.370	6.360	6.370	6.350	7.000	2,885,780	18,806,176	6.5168	5.169	5.161	5.169	5.153	5.681	3,556,044	5.2885	-8.61%
2022-10-28	0	6.970	6.960	6.970	6.860	7.110	2,761,935	19,185,437	6.9464	5.656	5.648	5.656	5.567	5.770	3,403,434	5.6371	-1.97%
2022-10-27	0	7.110	7.080	7.110	6.960	7.290	1,884,370	13,512,488	7.1708	5.770	5.746	5.770	5.648	5.916	2,322,042	5.8192	2.75%
2022-10-26	0	6.920	6.900	6.920	6.700	7.070	2,558,440	17,712,310	6.9231	5.616	5.599	5.616	5.437	5.737	3,152,674	5.6182	2.37%
2022-10-25	0	6.760	6.750	6.760	6.450	6.840	3,486,280	23,375,179	6.7049	5.486	5.478	5.486	5.234	5.551	4,296,018	5.4411	3.21%
2022-10-24	0	6.550	6.550	6.560	6.530	6.970	4,077,244	27,072,262	6.6398	5.315	5.315	5.324	5.299	5.656	5,024,242	5.3883	-3.25%
2022-10-21	0	6.770	6.760	6.770	6.630	6.840	16,113,048	109,004,530	6.7650	5.494	5.486	5.494	5.380	5.551	19,855,534	5.4899	0.45%
2022-10-20	0	6.740	6.740	6.750	6.680	7.010	5,648,252	38,615,152	6.8367	5.470	5.470	5.478	5.421	5.689	6,960,139	5.5480	-2.88%
2022-10-19	0	6.940	6.930	6.940	6.880	7.240	3,721,104	26,299,098	7.0676	5.632	5.624	5.632	5.583	5.875	4,585,384	5.7354	-2.94%
2022-10-18	0	7.150	7.140	7.150	6.820	7.170	3,845,541	27,043,445	7.0324	5.802	5.794	5.802	5.535	5.819	4,738,723	5.7069	3.92%
2022-10-17	0	6.880	6.880	6.890	6.690	7.320	7,896,000	54,688,736	6.9261	5.583	5.583	5.591	5.429	5.940	9,729,959	5.6207	4.40%
2022-10-14	0	6.590	6.590	6.600	6.500	6.770	3,950,175	26,254,046	6.6463	5.348	5.348	5.356	5.275	5.494	4,867,660	5.3936	3.94%
2022-10-13	0	6.340	6.340	6.350	6.310	6.920	3,495,238	22,695,000	6.4931	5.145	5.145	5.153	5.121	5.616	4,307,057	5.2693	-7.04%
2022-10-12	0	6.820	6.820	6.840	6.700	7.100	4,130,000	28,301,795	6.8527	5.535	5.535	5.551	5.437	5.762	5,089,252	5.5611	-2.15%
2022-10-11	0	6.970	6.960	6.970	6.800	7.170	3,712,362	25,874,466	6.9698	5.656	5.648	5.656	5.518	5.819	4,574,611	5.6561	0.00%
2022-10-10	0	6.970	6.970	6.990	6.850	7.410	3,080,676	21,658,377	7.0304	5.656	5.656	5.672	5.559	6.013	3,796,207	5.7053	-6.32%
2022-10-07	0	7.440	7.440	7.450	7.410	7.720	1,037,000	7,846,390	7.5664	6.038	6.038	6.046	6.013	6.265	1,277,858	6.1403	-3.63%
2022-10-06	0	7.720	7.720	7.730	7.690	7.970	846,000	6,616,110	7.8205	6.265	6.265	6.273	6.241	6.468	1,042,496	6.3464	-3.38%
2022-10-05	0	7.990	7.980	7.990	7.710	8.030	2,393,550	18,865,078	7.8816	6.484	6.476	6.484	6.257	6.516	2,949,486	6.3961	6.96%
2022-10-03	0	7.470	7.470	7.480	7.400	7.790	3,817,033	28,564,466	7.4834	6.062	6.062	6.070	6.005	6.322	4,703,594	6.0729	2.19%
2022-09-30	0	7.310	7.310	7.340	7.200	7.600	6,279,765	46,070,511	7.3363	5.932	5.932	5.957	5.843	6.168	7,738,330	5.9535	-3.43%
2022-09-29	0	7.570	7.570	7.590	7.500	8.290	4,272,620	33,777,968	7.9057	6.143	6.143	6.159	6.086	6.727	5,264,997	6.4156	-7.91%
2022-09-28	0	8.220	8.220	8.240	8.120	8.420	3,277,153	27,017,372	8.2442	6.671	6.671	6.687	6.589	6.833	4,038,319	6.6903	-2.61%
2022-09-27	0	8.440	8.440	8.470	8.170	8.510	2,294,000	19,197,900	8.3687	6.849	6.849	6.874	6.630	6.906	2,826,814	6.7914	2.80%
2022-09-26	0	8.210	8.210	8.240	8.130	8.400	1,632,230	13,468,009	8.2513	6.663	6.663	6.687	6.598	6.817	2,011,339	6.6960	-1.08%
2022-09-23	0	8.300	8.300	8.320	8.160	8.450	1,695,820	14,010,340	8.2617	6.736	6.736	6.752	6.622	6.857	2,089,698	6.7045	1.47%
2022-09-22	0	8.180	8.180	8.190	8.100	8.360	1,350,258	11,040,037	8.1762	6.638	6.638	6.646	6.573	6.784	1,663,875	6.6351	-1.21%
2022-09-21	0	8.280	8.280	8.300	8.280	8.710	2,117,171	17,785,069	8.4004	6.719	6.719	6.736	6.719	7.068	2,608,914	6.8170	-6.02%
2022-09-20	0	8.810	8.810	8.840	8.650	8.890	2,422,000	21,264,849	8.7799	7.149	7.149	7.174	7.020	7.214	2,984,544	7.1250	1.85%
2022-09-19	0	8.650	8.650	8.680	8.500	8.960	2,128,637	18,445,106	8.6652	7.020	7.020	7.044	6.898	7.271	2,623,043	7.0319	-0.92%
2022-09-16	0	8.730	8.730	8.780	8.660	8.870	3,306,361	29,035,042	8.7816	7.085	7.085	7.125	7.028	7.198	4,074,311	7.1264	-2.13%
2022-09-15	0	8.920	8.920	8.930	8.790	9.060	1,797,136	16,028,792	8.9191	7.239	7.239	7.247	7.133	7.352	2,214,547	7.2380	1.48%
2022-09-14	0	8.790	8.790	8.830	8.500	8.890	1,598,486	13,994,706	8.7550	7.133	7.133	7.166	6.898	7.214	1,969,757	7.1048	-1.79%
2022-09-13	0	8.950	8.940	8.950	8.860	9.170	1,608,643	14,443,937	8.9790	7.263	7.255	7.263	7.190	7.442	1,982,273	7.2866	0.22%
2022-09-09	0	8.930	8.930	8.940	8.750	9.080	1,772,218	15,836,994	8.9363	7.247	7.247	7.255	7.101	7.369	2,183,841	7.2519	2.06%
2022-09-08	0	8.750	8.740	8.750	8.750	9.100	1,487,151	13,174,204	8.8587	7.101	7.093	7.101	7.101	7.385	1,832,563	7.1889	-4.16%
2022-09-07	0	9.130	9.120	9.130	8.980	9.600	1,166,000	10,615,528	9.1042	7.409	7.401	7.409	7.287	7.791	1,436,820	7.3882	-0.22%
2022-09-06	0	9.150	9.140	9.150	9.140	9.630	915,000	8,434,939	9.2185	7.425	7.417	7.425	7.417	7.815	1,127,522	7.4810	0.11%
2022-09-05	0	9.140	9.120	9.140	8.970	9.310	3,812,000	35,167,331	9.2254	7.417	7.401	7.417	7.279	7.555	4,697,392	7.4866	-1.72%
2022-09-02	0	9.300	9.300	9.330	9.190	9.440	2,439,269	22,715,060	9.3122	7.547	7.547	7.571	7.458	7.661	3,005,824	7.5570	0.65%
2022-09-01	0	9.240	9.240	9.250	9.100	9.340	3,259,000	30,152,185	9.2520	7.498	7.498	7.507	7.385	7.580	4,015,949	7.5081	-1.28%
2022-08-31	0	9.360	9.360	9.370	9.050	9.450	8,941,000	83,284,916	9.3149	7.596	7.596	7.604	7.344	7.669	11,017,675	7.5592	0.75%
2022-08-30	0	9.290	9.280	9.290	9.130	9.770	5,629,055	52,244,817	9.2813	7.539	7.531	7.539	7.409	7.928	6,936,484	7.5319	-5.78%
2022-08-29	0	9.860	9.800	9.860	9.540	9.870	3,519,000	34,530,963	9.8127	8.002	7.953	8.002	7.742	8.010	4,336,338	7.9632	-0.40%
2022-08-26	0	9.900	9.900	9.910	9.710	9.980	1,268,500	12,542,845	9.8879	8.034	8.034	8.042	7.880	8.099	1,563,127	8.0242	1.96%
2022-08-25	0	9.710	9.700	9.710	9.380	9.720	2,104,500	19,955,965	9.4825	7.880	7.872	7.880	7.612	7.888	2,593,300	7.6952	4.75%
2022-08-24	0	9.270	9.240	9.270	9.100	9.350	2,146,000	19,819,806	9.2357	7.523	7.498	7.523	7.385	7.588	2,644,439	7.4949	-0.22%
2022-08-23	0	9.290	9.280	9.290	9.220	9.480	1,577,602	14,664,356	9.2953	7.539	7.531	7.539	7.482	7.693	1,944,023	7.5433	-1.17%
2022-08-22	0	9.400	9.400	9.410	9.020	9.450	2,043,000	19,055,320	9.3271	7.628	7.628	7.636	7.320	7.669	2,517,516	7.5691	0.64%
2022-08-19	0	9.340	9.320	9.340	9.100	9.350	759,053	7,049,408	9.2871	7.580	7.563	7.580	7.385	7.588	935,354	7.5366	1.74%
2022-08-18	0	9.180	9.160	9.180	9.130	9.390	2,097,773	19,282,028	9.1917	7.450	7.433	7.450	7.409	7.620	2,585,011	7.4592	-2.24%
2022-08-17	0	9.390	9.340	9.390	9.230	9.500	1,335,000	12,494,907	9.3595	7.620	7.580	7.620	7.490	7.709	1,645,073	7.5954	-0.42%
2022-08-16	0	9.430	9.420	9.430	9.210	9.500	2,838,000	26,573,535	9.3635	7.653	7.644	7.653	7.474	7.709	3,497,166	7.5986	3.74%
2022-08-15	0	9.090	9.090	9.100	9.040	9.340	1,059,000	9,665,269	9.1268	7.377	7.377	7.385	7.336	7.580	1,304,968	7.4065	-1.73%
2022-08-12	0	9.250	9.230	9.250	8.900	9.280	1,501,000	13,776,465	9.1782	7.507	7.490	7.507	7.222	7.531	1,849,629	7.4482	1.76%
2022-08-11	0	9.090	9.070	9.090	8.940	9.100	1,212,570	10,950,604	9.0309	7.377	7.360	7.377	7.255	7.385	1,494,207	7.3287	2.71%
2022-08-10	0	8.850	8.810	8.860	8.700	9.100	2,254,000	19,860,645	8.8113	7.182	7.149	7.190	7.060	7.385	2,777,524	7.1505	-1.23%
2022-08-09	0	8.960	8.920	8.960	8.890	9.190	1,615,279	14,561,394	9.0148	7.271	7.239	7.271	7.214	7.458	1,990,451	7.3156	-1.54%
2022-08-08	0	9.100	9.090	9.100	8.970	9.280	2,697,000	24,593,045	9.1187	7.385	7.377	7.385	7.279	7.531	3,323,417	7.3999	0.11%
2022-08-05	0	9.090	9.060	9.090	8.730	9.120	2,983,690	26,546,212	8.8971	7.377	7.352	7.377	7.085	7.401	3,676,695	7.2201	1.00%
2022-08-04	0	9.000	8.930	9.000	8.770	9.150	1,685,838	15,149,010	8.9860	7.304	7.247	7.304	7.117	7.425	2,077,398	7.2923	2.74%
2022-08-03	0	8.760	8.760	8.770	8.600	8.940	4,151,441	36,258,464	8.7339	7.109	7.109	7.117	6.979	7.255	5,115,673	7.0877	0.00%
2022-08-02	0	8.760	8.690	8.760	8.680	9.220	4,460,899	39,014,075	8.7458	7.109	7.052	7.109	7.044	7.482	5,497,007	7.0973	-4.37%
2022-08-01	0	9.160	9.150	9.160	9.080	9.890	3,319,613	30,443,899	9.1709	7.433	7.425	7.433	7.369	8.026	4,090,641	7.4423	-4.88%
2022-07-29	0	9.630	9.630	9.640	9.540	10.20	2,789,000	27,152,282	9.7355	7.815	7.815	7.823	7.742	8.277	3,436,785	7.9005	-3.70%
2022-07-28	0	10.00	10.00	10.02	9.850	10.04	2,393,079	23,765,458	9.9309	8.115	8.115	8.131	7.993	8.148	2,948,906	8.0591	-0.20%
2022-07-27	0	10.02	10.00	10.02	10.00	10.34	1,102,265	11,099,730	10.070	8.131	8.115	8.131	8.115	8.391	1,358,282	8.1719	-3.28%
2022-07-26	0	10.36	10.30	10.36	9.900	10.38	1,949,000	19,956,900	10.240	8.407	8.359	8.407	8.034	8.424	2,401,683	8.3095	3.60%
2022-07-25	0	10.00	9.980	10.00	9.900	10.14	1,474,000	14,735,945	9.9972	8.115	8.099	8.115	8.034	8.229	1,816,358	8.1129	0.50%
2022-07-22	0	9.950	9.920	9.950	9.900	10.10	1,241,115	12,378,297	9.9735	8.075	8.050	8.075	8.034	8.196	1,529,382	8.0937	0.30%
2022-07-21	0	9.920	9.880	9.920	9.880	10.12	1,978,580	19,658,247	9.9355	8.050	8.018	8.050	8.018	8.213	2,438,134	8.0628	-0.80%
2022-07-20	0	10.00	10.00	10.02	9.910	10.12	1,084,292	10,886,786	10.041	8.115	8.115	8.131	8.042	8.213	1,336,134	8.1480	1.11%
2022-07-19	0	9.890	9.890	9.900	9.850	10.14	1,758,411	17,468,888	9.9345	8.026	8.026	8.034	7.993	8.229	2,166,827	8.0620	-2.66%
2022-07-18	0	10.16	10.12	10.16	9.750	10.20	1,462,694	14,775,011	10.101	8.245	8.213	8.245	7.912	8.277	1,802,426	8.1973	3.36%
2022-07-15	0	9.830	9.820	9.860	9.800	10.20	2,379,000	23,617,020	9.9273	7.977	7.969	8.002	7.953	8.277	2,931,557	8.0561	-2.67%
2022-07-14	0	10.10	10.08	10.10	9.900	10.20	2,338,000	23,512,152	10.057	8.196	8.180	8.196	8.034	8.277	2,881,034	8.1610	-0.79%
2022-07-13	0	10.18	10.18	10.20	10.10	10.64	2,400,576	24,748,416	10.309	8.261	8.261	8.277	8.196	8.635	2,958,144	8.3662	-2.30%
2022-07-12	0	10.42	10.40	10.42	10.00	10.82	7,799,468	80,653,892	10.341	8.456	8.440	8.456	8.115	8.781	9,611,006	8.3918	-2.80%
2022-07-11	0	10.72	10.66	10.72	10.52	11.08	1,697,630	18,113,306	10.670	8.699	8.651	8.699	8.537	8.992	2,091,929	8.6587	-4.46%
2022-07-08	0	11.22	11.16	11.22	11.06	11.48	2,061,924	23,088,465	11.198	9.105	9.056	9.105	8.975	9.316	2,540,835	9.0870	0.54%
2022-07-07	0	11.16	11.12	11.16	10.92	11.28	3,529,412	39,055,954	11.066	9.056	9.024	9.056	8.862	9.154	4,349,168	8.9801	0.90%
2022-07-06	0	11.06	11.06	11.08	10.80	11.16	1,648,346	18,082,836	10.970	8.975	8.975	8.992	8.764	9.056	2,031,198	8.9025	-0.90%
2022-07-05	0	11.16	11.14	11.16	10.98	11.54	3,400,196	37,851,185	11.132	9.056	9.040	9.056	8.910	9.365	4,189,940	9.0338	-2.96%
2022-07-04	0	11.50	11.48	11.50	11.40	11.86	2,430,586	28,318,993	11.651	9.332	9.316	9.332	9.251	9.625	2,995,124	9.4550	-0.69%
2022-06-30	0	11.84	11.84	11.88	11.52	12.12	5,016,040	59,414,150	11.845	9.397	9.397	9.429	9.143	9.620	6,319,868	9.4012	0.85%
2022-06-29	0	11.74	11.72	11.74	11.56	12.24	3,541,500	41,975,392	11.852	9.318	9.302	9.318	9.175	9.715	4,462,048	9.4072	-3.14%
2022-06-28	0	12.12	12.08	12.12	11.34	12.12	3,015,000	36,032,572	11.951	9.620	9.588	9.620	9.000	9.620	3,798,694	9.4855	2.02%
2022-06-27	0	11.88	11.88	11.90	10.64	12.00	8,677,127	100,630,356	11.597	9.429	9.429	9.445	8.445	9.524	10,932,588	9.2046	11.86%
2022-06-24	0	10.62	10.56	10.62	10.54	10.80	1,661,234	17,640,446	10.619	8.429	8.381	8.429	8.366	8.572	2,093,041	8.4281	0.95%
2022-06-23	0	10.52	10.48	10.52	10.10	10.58	5,314,435	54,780,128	10.308	8.350	8.318	8.350	8.016	8.397	6,695,825	8.1812	0.38%
2022-06-22	0	10.48	10.44	10.48	10.42	11.18	2,287,072	24,273,450	10.613	8.318	8.286	8.318	8.270	8.873	2,881,555	8.4237	-5.24%
2022-06-21	0	11.06	11.00	11.06	10.68	11.06	4,776,675	52,236,100	10.936	8.778	8.731	8.778	8.477	8.778	6,018,284	8.6796	2.22%
2022-06-20	0	10.82	10.80	10.82	10.18	10.98	4,960,250	53,454,095	10.777	8.588	8.572	8.588	8.080	8.715	6,249,576	8.5532	6.08%
2022-06-17	0	10.20	10.20	10.22	10.12	10.60	3,931,115	40,378,088	10.271	8.096	8.096	8.112	8.032	8.413	4,952,937	8.1524	-3.59%
2022-06-16	0	10.58	10.44	10.58	10.44	10.76	2,355,230	24,930,828	10.585	8.397	8.286	8.397	8.286	8.540	2,967,429	8.4015	-1.12%
2022-06-15	0	10.70	10.66	10.70	10.34	10.80	2,788,100	29,715,218	10.658	8.493	8.461	8.493	8.207	8.572	3,512,816	8.4591	2.49%
2022-06-14	0	10.44	10.34	10.44	10.10	10.46	2,364,446	24,483,094	10.355	8.286	8.207	8.286	8.016	8.302	2,979,041	8.2184	1.16%
2022-06-13	0	10.32	10.30	10.32	9.910	10.44	3,088,030	31,825,812	10.306	8.191	8.175	8.191	7.866	8.286	3,890,707	8.1800	0.00%
2022-06-10	0	10.32	10.24	10.32	9.900	10.32	1,955,678	19,873,705	10.162	8.191	8.127	8.191	7.858	8.191	2,464,021	8.0656	-0.19%
2022-06-09	0	10.34	10.26	10.34	10.22	10.46	2,034,270	21,011,438	10.329	8.207	8.143	8.207	8.112	8.302	2,563,041	8.1979	-0.58%
2022-06-08	0	10.40	10.36	10.40	10.28	10.44	3,248,292	33,626,317	10.352	8.254	8.223	8.254	8.159	8.286	4,092,626	8.2163	1.36%
2022-06-07	0	10.26	10.24	10.26	9.880	10.34	2,625,731	26,806,075	10.209	8.143	8.127	8.143	7.842	8.207	3,308,242	8.1028	3.22%
2022-06-06	0	9.940	9.920	9.940	9.720	10.44	4,697,043	46,359,951	9.8700	7.889	7.873	7.889	7.715	8.286	5,917,954	7.8338	-4.79%
2022-06-02	0	10.44	10.42	10.44	10.14	10.50	2,324,000	24,119,170	10.378	8.286	8.270	8.286	8.048	8.334	2,928,081	8.2372	0.38%
2022-06-01	0	10.40	10.36	10.40	10.10	10.40	2,644,519	27,253,385	10.306	8.254	8.223	8.254	8.016	8.254	3,331,913	8.1795	3.17%
2022-05-31	0	10.08	10.06	10.08	9.600	10.08	7,343,052	73,555,869	10.017	8.000	7.985	8.000	7.619	8.000	9,251,744	7.9505	2.65%
2022-05-30	0	9.820	9.810	9.820	9.670	9.880	1,665,061	16,228,949	9.7468	7.794	7.786	7.794	7.675	7.842	2,097,863	7.7359	1.24%
2022-05-27	0	9.700	9.690	9.700	9.620	10.12	1,394,887	13,587,649	9.7410	7.699	7.691	7.699	7.635	8.032	1,757,462	7.7314	-1.02%
2022-05-26	0	9.800	9.770	9.800	9.550	9.900	1,729,568	16,819,570	9.7247	7.778	7.754	7.778	7.580	7.858	2,179,138	7.7185	0.82%
2022-05-25	0	9.720	9.710	9.720	9.440	9.870	1,506,338	14,557,580	9.6642	7.715	7.707	7.715	7.492	7.834	1,897,883	7.6704	0.41%
2022-05-24	0	9.680	9.650	9.680	9.570	10.28	3,777,374	36,997,729	9.7946	7.683	7.659	7.683	7.596	8.159	4,759,233	7.7739	-5.10%
2022-05-23	0	10.20	10.16	10.20	9.780	10.22	4,354,498	43,814,300	10.062	8.096	8.064	8.096	7.762	8.112	5,486,370	7.9860	3.55%
2022-05-20	0	9.850	9.850	9.860	9.750	9.940	3,042,130	29,950,534	9.8453	7.818	7.818	7.826	7.739	7.889	3,832,876	7.8141	1.23%
2022-05-19	0	9.730	9.720	9.730	9.520	9.840	4,130,125	40,027,132	9.6915	7.723	7.715	7.723	7.556	7.810	5,203,676	7.6921	-3.09%
2022-05-18	0	10.04	10.02	10.04	9.720	10.12	3,475,903	34,539,939	9.9370	7.969	7.953	7.969	7.715	8.032	4,379,401	7.8869	2.76%
2022-05-17	0	9.770	9.750	9.770	9.470	9.770	3,079,000	29,848,623	9.6943	7.754	7.739	7.754	7.516	7.754	3,879,330	7.6943	2.30%
2022-05-16	0	9.550	9.500	9.550	9.300	9.800	2,889,512	27,360,640	9.4689	7.580	7.540	7.580	7.381	7.778	3,640,588	7.5154	2.36%
2022-05-13	0	9.330	9.330	9.350	9.240	9.450	2,219,470	20,696,623	9.3250	7.405	7.405	7.421	7.334	7.500	2,796,381	7.4012	2.08%
2022-05-12	0	9.140	9.120	9.140	9.000	9.250	2,760,000	25,125,960	9.1036	7.254	7.238	7.254	7.143	7.342	3,477,412	7.2255	-0.33%
2022-05-11	0	9.170	9.150	9.170	9.000	9.450	2,422,729	22,416,664	9.2527	7.278	7.262	7.278	7.143	7.500	3,052,473	7.3438	1.33%
2022-05-10	0	9.050	9.050	9.060	8.650	9.090	5,673,834	50,592,771	8.9169	7.183	7.183	7.191	6.865	7.215	7,148,644	7.0773	-0.33%
2022-05-06	0	9.080	9.080	9.120	9.050	9.350	2,311,200	21,244,179	9.1918	7.207	7.207	7.238	7.183	7.421	2,911,954	7.2955	-4.92%
2022-05-05	0	9.550	9.540	9.550	9.450	10.10	3,574,000	34,468,497	9.6442	7.580	7.572	7.580	7.500	8.016	4,502,996	7.6546	-3.24%
2022-05-04	0	9.870	9.830	9.870	9.650	10.00	1,633,387	16,045,977	9.8237	7.834	7.802	7.834	7.659	7.937	2,057,956	7.7970	-1.50%
2022-05-03	0	10.02	9.980	10.02	9.510	10.16	2,453,115	24,319,071	9.9135	7.953	7.921	7.953	7.548	8.064	3,090,757	7.8683	0.70%
2022-04-29	0	9.950	9.930	9.950	9.450	10.02	7,608,277	74,119,402	9.7419	7.897	7.881	7.897	7.500	7.953	9,585,910	7.7321	5.51%
2022-04-28	0	9.430	9.420	9.430	8.920	9.460	9,262,350	83,479,346	9.0128	7.485	7.477	7.485	7.080	7.508	11,669,929	7.1534	6.07%
2022-04-27	0	8.890	8.880	8.900	8.380	8.980	6,872,898	60,069,106	8.7400	7.056	7.048	7.064	6.651	7.127	8,659,382	6.9369	4.47%
2022-04-26	0	8.510	8.500	8.510	8.200	8.750	7,529,233	64,127,427	8.5171	6.754	6.746	6.754	6.508	6.945	9,486,320	6.7600	3.78%
2022-04-25	0	8.200	8.200	8.230	8.100	8.290	4,505,749	37,089,706	8.2316	6.508	6.508	6.532	6.429	6.580	5,676,936	6.5334	-1.68%
2022-04-22	0	8.340	8.340	8.360	8.110	8.660	4,124,419	34,586,967	8.3859	6.619	6.619	6.635	6.437	6.873	5,196,486	6.6558	-0.60%
2022-04-21	0	8.390	8.380	8.390	8.200	8.740	5,900,015	49,584,213	8.4041	6.659	6.651	6.659	6.508	6.937	7,433,616	6.6703	-4.33%
2022-04-20	0	8.770	8.760	8.770	8.730	9.080	8,997,263	80,091,182	8.9017	6.961	6.953	6.961	6.929	7.207	11,335,937	7.0652	-1.79%
2022-04-19	0	8.930	8.930	8.940	8.900	9.380	4,497,400	40,528,040	9.0114	7.088	7.088	7.096	7.064	7.445	5,666,417	7.1523	-4.80%
2022-04-14	0	9.380	9.380	9.400	9.140	9.440	1,676,000	15,600,958	9.3084	7.445	7.445	7.461	7.254	7.492	2,111,646	7.3881	2.63%
2022-04-13	0	9.140	9.130	9.140	8.900	9.260	1,192,900	10,876,780	9.1179	7.254	7.246	7.254	7.064	7.350	1,502,973	7.2368	0.22%
2022-04-12	0	9.120	9.100	9.120	8.880	9.500	4,923,648	44,727,474	9.0842	7.238	7.223	7.238	7.048	7.540	6,203,460	7.2101	-0.33%
2022-04-11	0	9.150	9.140	9.150	9.050	9.880	4,309,941	39,594,685	9.1868	7.262	7.254	7.262	7.183	7.842	5,430,231	7.2915	-5.77%
2022-04-08	0	9.710	9.710	9.720	9.280	9.790	4,038,937	38,441,172	9.5176	7.707	7.707	7.715	7.365	7.770	5,088,785	7.5541	1.04%
2022-04-07	0	9.610	9.610	9.620	9.600	10.10	4,711,191	46,039,169	9.7723	7.627	7.627	7.635	7.619	8.016	5,935,779	7.7562	-3.61%
2022-04-06	0	9.970	9.940	9.970	9.860	10.26	4,724,771	47,367,188	10.025	7.913	7.889	7.913	7.826	8.143	5,952,889	7.9570	-2.25%
2022-04-04	0	10.20	10.18	10.20	9.610	10.38	3,881,103	38,979,144	10.043	8.096	8.080	8.096	7.627	8.239	4,889,925	7.9713	6.25%
2022-04-01	0	9.600	9.540	9.600	9.360	9.730	6,209,505	59,234,290	9.5393	7.619	7.572	7.619	7.429	7.723	7,823,552	7.5713	0.84%
2022-03-31	0	9.520	9.520	9.530	9.480	9.920	5,037,066	48,259,612	9.5809	7.556	7.556	7.564	7.524	7.873	6,346,359	7.6043	-2.16%
2022-03-30	0	9.730	9.720	9.730	8.960	9.820	8,991,546	86,034,079	9.5683	7.723	7.715	7.723	7.111	7.794	11,328,734	7.5943	9.08%
2022-03-29	0	8.920	8.910	8.920	8.800	9.700	9,525,700	86,539,990	9.0849	7.080	7.072	7.080	6.985	7.699	12,001,732	7.2106	-11.51%
2022-03-28	0	10.08	10.06	10.08	9.800	10.32	3,046,000	30,615,638	10.051	8.000	7.985	8.000	7.778	8.191	3,837,752	7.9775	0.90%
2022-03-25	0	9.990	9.990	10.02	9.920	10.58	3,861,362	39,235,724	10.161	7.929	7.929	7.953	7.873	8.397	4,865,053	8.0648	-6.11%
2022-03-24	0	10.64	10.60	10.64	10.34	11.00	3,087,242	33,067,425	10.711	8.445	8.413	8.445	8.207	8.731	3,889,714	8.5012	0.00%
2022-03-23	0	10.64	10.62	10.64	10.10	11.00	4,373,700	46,456,656	10.622	8.445	8.429	8.445	8.016	8.731	5,510,563	8.4305	0.38%
2022-03-22	0	10.60	10.56	10.60	10.02	10.60	3,846,774	40,095,795	10.423	8.413	8.381	8.413	7.953	8.413	4,846,673	8.2728	2.12%
2022-03-21	0	10.38	10.38	10.40	10.28	11.20	4,762,738	50,336,025	10.569	8.239	8.239	8.254	8.159	8.889	6,000,725	8.3883	-4.95%
2022-03-18	0	10.92	10.92	10.94	10.28	11.12	7,290,200	78,494,704	10.767	8.667	8.667	8.683	8.159	8.826	9,185,154	8.5458	0.18%
2022-03-17	0	10.90	10.86	10.90	9.420	10.90	11,921,000	121,925,763	10.228	8.651	8.620	8.651	7.477	8.651	15,019,646	8.1178	16.70%
2022-03-16	0	9.340	9.330	9.340	8.540	9.560	12,434,782	112,945,466	9.0830	7.413	7.405	7.413	6.778	7.588	15,666,976	7.2091	11.19%
2022-03-15	0	8.400	8.370	8.400	8.270	9.320	6,997,298	61,415,537	8.7770	6.667	6.643	6.667	6.564	7.397	8,816,118	6.9663	-10.92%
2022-03-14	0	9.430	9.420	9.430	9.390	10.20	6,422,100	62,180,022	9.6822	7.485	7.477	7.485	7.453	8.096	8,091,408	7.6847	-10.53%
2022-03-11	0	10.54	10.54	10.56	10.16	10.84	3,288,034	34,217,924	10.407	8.366	8.366	8.381	8.064	8.604	4,142,698	8.2598	-2.77%
2022-03-10	0	10.84	10.80	10.84	10.64	11.00	2,207,023	23,929,226	10.842	8.604	8.572	8.604	8.445	8.731	2,780,698	8.6055	3.04%
2022-03-09	0	10.52	10.50	10.52	10.14	11.10	2,423,232	25,370,016	10.470	8.350	8.334	8.350	8.048	8.810	3,053,107	8.3096	-3.13%
2022-03-08	0	10.86	10.82	10.86	10.66	11.26	3,367,032	36,768,266	10.920	8.620	8.588	8.620	8.461	8.937	4,242,230	8.6672	-1.27%
2022-03-07	0	11.00	10.98	11.00	10.80	11.38	4,549,446	50,340,035	11.065	8.731	8.715	8.731	8.572	9.032	5,731,991	8.7823	-5.82%
2022-03-04	0	11.68	11.66	11.68	11.58	12.00	3,488,718	40,910,547	11.727	9.270	9.254	9.270	9.191	9.524	4,395,547	9.3073	-3.31%
2022-03-03	0	12.08	12.00	12.08	11.78	12.42	3,630,000	43,821,290	12.072	9.588	9.524	9.588	9.350	9.858	4,573,552	9.5815	1.85%
2022-03-02	0	11.86	11.84	11.86	11.66	12.16	2,645,058	31,379,359	11.863	9.413	9.397	9.413	9.254	9.651	3,332,593	9.4159	-2.47%
2022-03-01	0	12.16	12.16	12.18	12.00	12.34	1,632,579	19,827,857	12.145	9.651	9.651	9.667	9.524	9.794	2,056,938	9.6395	1.50%
2022-02-28	0	11.98	11.96	11.98	11.64	12.04	6,121,135	73,077,274	11.939	9.508	9.493	9.508	9.239	9.556	7,712,212	9.4755	-0.17%
2022-02-25	0	12.00	12.00	12.02	11.90	12.50	3,348,583	40,569,464	12.115	9.524	9.524	9.540	9.445	9.921	4,218,986	9.6159	-1.64%
2022-02-24	0	12.20	12.20	12.22	11.82	12.96	7,990,246	97,186,251	12.163	9.683	9.683	9.699	9.381	10.29	10,067,165	9.6538	-4.09%
2022-02-23	0	12.72	12.72	12.74	12.64	13.06	3,302,574	42,120,356	12.754	10.10	10.10	10.11	10.03	10.37	4,161,018	10.123	-2.60%
2022-02-22	0	13.06	13.04	13.06	12.82	13.08	1,936,000	25,084,020	12.957	10.37	10.35	10.37	10.18	10.38	2,439,228	10.284	-0.76%
2022-02-21	0	13.16	13.14	13.16	12.88	13.22	2,385,000	31,182,148	13.074	10.45	10.43	10.45	10.22	10.49	3,004,937	10.377	0.15%
2022-02-18	0	13.14	13.12	13.14	12.70	13.22	7,508,643	97,750,978	13.019	10.43	10.41	10.43	10.08	10.49	9,460,378	10.333	0.00%
2022-02-17	0	13.14	13.12	13.14	12.80	13.82	10,091,240	132,092,530	13.090	10.43	10.41	10.43	10.16	10.97	12,714,274	10.389	-4.92%
2022-02-16	0	13.82	13.78	13.82	13.64	14.16	2,889,113	40,093,243	13.877	10.97	10.94	10.97	10.83	11.24	3,640,085	11.014	0.58%
2022-02-15	0	13.74	13.68	13.74	13.30	13.80	4,514,000	61,287,045	13.577	10.91	10.86	10.91	10.56	10.95	5,687,332	10.776	1.03%
2022-02-14	0	13.60	13.54	13.60	13.40	14.38	5,813,000	79,624,280	13.698	10.79	10.75	10.79	10.64	11.41	7,323,983	10.872	-5.42%
2022-02-11	0	14.38	14.36	14.38	13.92	14.60	7,330,324	104,798,913	14.297	11.41	11.40	11.41	11.05	11.59	9,235,708	11.347	-1.37%
2022-02-10	0	14.58	14.56	14.58	14.00	14.64	7,912,832	114,312,963	14.447	11.57	11.56	11.57	11.11	11.62	9,969,628	11.466	5.19%
2022-02-09	0	13.86	13.84	13.86	13.12	13.88	8,540,800	115,871,244	13.567	11.00	10.98	11.00	10.41	11.02	10,760,825	10.768	6.29%
2022-02-08	0	13.04	13.02	13.04	12.84	13.40	4,397,808	57,617,779	13.102	10.35	10.33	10.35	10.19	10.64	5,540,938	10.399	-0.15%
2022-02-07	0	13.06	13.04	13.06	12.34	14.16	12,326,384	159,025,363	12.901	10.37	10.35	10.37	9.794	11.24	15,530,402	10.240	-5.36%
2022-02-04	0	13.80	13.78	13.80	13.44	13.96	3,051,545	42,019,886	13.770	10.95	10.94	10.95	10.67	11.08	3,844,738	10.929	2.37%
2022-01-31	0	13.48	13.44	13.48	13.22	13.66	2,022,200	27,320,677	13.510	10.70	10.67	10.70	10.49	10.84	2,547,834	10.723	1.20%
2022-01-28	0	13.32	13.30	13.32	13.24	13.80	3,031,500	40,752,597	13.443	10.57	10.56	10.57	10.51	10.95	3,819,483	10.670	-1.77%
2022-01-27	0	13.56	13.54	13.56	12.84	13.96	2,917,295	38,952,238	13.352	10.76	10.75	10.76	10.19	11.08	3,675,593	10.598	-2.45%
2022-01-26	0	13.90	13.88	13.90	13.70	14.48	5,005,225	70,430,440	14.071	11.03	11.02	11.03	10.87	11.49	6,306,242	11.168	-0.29%
2022-01-25	0	13.94	13.94	13.96	13.56	15.08	8,806,564	125,225,446	14.220	11.06	11.06	11.08	10.76	11.97	11,095,669	11.286	-8.89%
2022-01-24	0	15.30	15.28	15.30	14.68	15.52	6,089,030	92,035,455	15.115	12.14	12.13	12.14	11.65	12.32	7,671,762	11.997	-0.78%
2022-01-21	0	15.42	15.42	15.46	14.90	15.62	7,930,231	121,911,396	15.373	12.24	12.24	12.27	11.83	12.40	9,991,550	12.201	-1.66%
2022-01-20	0	15.68	15.68	15.70	14.88	16.42	11,366,028	181,259,329	15.948	12.45	12.45	12.46	11.81	13.03	14,320,419	12.657	3.98%
2022-01-19	0	15.08	15.06	15.08	14.10	15.08	12,986,590	191,619,900	14.755	11.97	11.95	11.97	11.19	11.97	16,362,217	11.711	8.02%
2022-01-18	0	13.96	13.96	13.98	13.62	14.46	5,670,676	78,960,584	13.924	11.08	11.08	11.10	10.81	11.48	7,144,665	11.052	-1.41%
2022-01-17	0	14.16	14.16	14.18	14.06	15.16	5,983,144	86,273,024	14.419	11.24	11.24	11.25	11.16	12.03	7,538,353	11.445	-2.34%
2022-01-14	0	14.50	14.50	14.52	13.72	14.58	7,411,899	105,605,583	14.248	11.51	11.51	11.52	10.89	11.57	9,338,487	11.309	-0.14%
2022-01-13	0	14.52	14.50	14.52	14.14	14.72	5,380,926	77,547,470	14.412	11.52	11.51	11.52	11.22	11.68	6,779,599	11.438	-1.36%
2022-01-12	0	14.72	14.72	14.74	14.46	15.68	10,608,676	156,767,445	14.777	11.68	11.68	11.70	11.48	12.45	13,366,208	11.729	-5.64%
2022-01-11	0	15.60	15.56	15.60	15.00	16.20	13,591,001	212,065,261	15.603	12.38	12.35	12.38	11.91	12.86	17,123,734	12.384	3.17%
2022-01-10	0	15.12	15.10	15.12	14.24	15.78	12,776,184	194,350,169	15.212	12.00	11.98	12.00	11.30	12.52	16,097,120	12.074	2.44%
2022-01-07	0	14.76	14.74	14.76	13.32	15.30	18,444,450	269,869,849	14.632	11.71	11.70	11.71	10.57	12.14	23,238,748	11.613	12.33%
2022-01-06	0	13.14	13.12	13.14	12.30	13.16	9,806,260	125,905,531	12.839	10.43	10.41	10.43	9.762	10.45	12,355,218	10.190	5.97%
2022-01-05	0	12.40	12.34	12.40	12.00	12.66	4,861,200	60,255,829	12.395	9.842	9.794	9.842	9.524	10.05	6,124,780	9.8380	2.48%
2022-01-04	0	12.10	12.06	12.10	11.36	12.38	8,887,300	107,315,474	12.075	9.604	9.572	9.604	9.016	9.826	11,197,391	9.5840	7.08%
2022-01-03	0	11.30	11.28	11.30	11.12	11.50	1,491,000	16,863,790	11.310	8.969	8.953	8.969	8.826	9.127	1,878,558	8.9770	0.89%
2021-12-31	0	11.20	11.20	11.30	11.18	11.46	782,000	8,808,780	11.264	8.889	8.889	8.969	8.873	9.096	985,267	8.9405	1.08%
2021-12-30	0	11.08	11.08	11.10	11.02	11.42	1,098,892	12,300,443	11.194	8.794	8.794	8.810	8.747	9.064	1,384,529	8.8842	0.73%
2021-12-29	0	11.00	11.00	11.02	10.92	11.30	1,643,974	18,182,169	11.060	8.731	8.731	8.747	8.667	8.969	2,071,295	8.7782	-1.08%
2021-12-28	0	11.12	11.12	11.14	11.04	11.48	3,194,000	35,978,570	11.264	8.826	8.826	8.842	8.762	9.112	4,024,222	8.9405	2.96%
2021-12-24	0	10.80	10.80	10.86	10.78	11.10	795,100	8,674,796	10.910	8.572	8.572	8.620	8.556	8.810	1,001,772	8.6595	-2.53%
2021-12-23	0	11.08	11.08	11.10	10.60	11.40	4,878,534	54,302,636	11.131	8.794	8.794	8.810	8.413	9.048	6,146,620	8.8346	4.14%
2021-12-22	0	10.64	10.64	10.66	10.50	10.80	2,985,117	31,723,180	10.627	8.445	8.445	8.461	8.334	8.572	3,761,044	8.4347	0.57%
2021-12-21	0	10.58	10.58	10.60	10.44	10.80	3,913,446	41,575,929	10.624	8.397	8.397	8.413	8.286	8.572	4,930,675	8.4321	1.54%
2021-12-20	0	10.42	10.42	10.46	10.24	10.92	4,531,217	47,590,807	10.503	8.270	8.270	8.302	8.127	8.667	5,709,024	8.3361	-4.93%
2021-12-17	0	10.96	10.94	10.96	10.86	11.48	4,962,868	54,701,183	11.022	8.699	8.683	8.699	8.620	9.112	6,252,875	8.7482	-1.44%
2021-12-16	0	11.12	11.10	11.12	10.82	11.24	2,745,847	30,393,984	11.069	8.826	8.810	8.826	8.588	8.921	3,459,580	8.7855	0.72%
2021-12-15	0	11.04	11.00	11.04	10.88	11.46	3,703,315	41,177,752	11.119	8.762	8.731	8.762	8.635	9.096	4,665,924	8.8252	-2.47%
2021-12-14	0	11.32	11.32	11.34	11.28	12.60	5,707,291	66,544,847	11.660	8.985	8.985	9.000	8.953	10.00	7,190,797	9.2542	-9.87%
2021-12-13	0	12.56	12.56	12.58	12.56	13.20	7,412,255	94,716,121	12.778	9.969	9.969	9.985	9.969	10.48	9,338,935	10.142	0.80%
2021-12-10	0	12.46	12.46	12.48	12.28	12.90	4,007,708	50,225,724	12.532	9.889	9.889	9.905	9.747	10.24	5,049,439	9.9468	-3.26%
2021-12-09	0	12.88	12.80	12.88	11.46	12.92	6,972,000	86,177,763	12.361	10.22	10.16	10.22	9.096	10.25	8,784,244	9.8105	12.78%
2021-12-08	0	11.42	11.42	11.44	11.10	11.48	3,718,200	42,168,771	11.341	9.064	9.064	9.080	8.810	9.112	4,684,678	9.0014	2.70%
2021-12-07	0	11.12	11.08	11.12	10.72	11.50	7,382,329	80,667,927	10.927	8.826	8.794	8.826	8.508	9.127	9,301,231	8.6728	0.91%
2021-12-06	0	11.02	10.96	11.02	10.92	11.52	3,068,930	34,260,263	11.164	8.747	8.699	8.747	8.667	9.143	3,866,642	8.8605	-2.48%
2021-12-03	0	11.30	11.26	11.30	11.04	11.36	2,095,959	23,581,112	11.251	8.969	8.937	8.969	8.762	9.016	2,640,765	8.9297	0.53%
2021-12-02	0	11.24	11.22	11.24	10.60	11.36	3,853,717	42,622,619	11.060	8.921	8.905	8.921	8.413	9.016	4,855,420	8.7784	3.88%
2021-12-01	0	10.82	10.82	10.84	10.82	11.46	3,121,580	34,602,084	11.085	8.588	8.588	8.604	8.588	9.096	3,932,978	8.7979	-4.92%
2021-11-30	0	11.38	11.38	11.40	11.08	11.48	8,627,876	97,837,243	11.340	9.032	9.032	9.048	8.794	9.112	10,870,535	9.0002	1.61%
2021-11-29	0	11.20	11.18	11.20	11.04	11.36	1,409,762	15,736,502	11.163	8.889	8.873	8.889	8.762	9.016	1,776,204	8.8596	-1.93%
2021-11-26	0	11.42	11.38	11.42	11.28	11.68	2,199,318	25,125,039	11.424	9.064	9.032	9.064	8.953	9.270	2,770,991	9.0672	-1.89%
2021-11-25	0	11.64	11.64	11.66	11.60	11.82	1,292,267	15,104,679	11.689	9.239	9.239	9.254	9.207	9.381	1,628,168	9.2771	-1.52%
2021-11-24	0	11.82	11.82	11.84	11.74	12.06	1,621,393	19,249,611	11.872	9.381	9.381	9.397	9.318	9.572	2,042,845	9.4229	0.17%
2021-11-23	0	11.80	11.78	11.80	11.48	11.98	1,877,666	22,253,241	11.852	9.366	9.350	9.366	9.112	9.508	2,365,731	9.4065	1.90%
2021-11-22	0	11.58	11.54	11.58	11.32	11.74	3,515,173	40,650,627	11.564	9.191	9.159	9.191	8.985	9.318	4,428,878	9.1785	3.21%
2021-11-19	0	11.22	11.20	11.22	10.98	11.42	4,501,870	50,406,328	11.197	8.905	8.889	8.905	8.715	9.064	5,672,049	8.8868	2.19%
2021-11-18	0	10.98	10.96	10.98	10.90	11.50	2,782,314	30,569,513	10.987	8.715	8.699	8.715	8.651	9.127	3,505,526	8.7204	-4.52%
2021-11-17	0	11.50	11.46	11.50	11.34	11.70	1,627,338	18,663,810	11.469	9.127	9.096	9.127	9.000	9.286	2,050,335	9.1028	-1.71%
2021-11-16	0	11.70	11.68	11.70	11.54	11.80	2,091,643	24,398,699	11.665	9.286	9.270	9.286	9.159	9.366	2,635,327	9.2583	0.17%
2021-11-15	0	11.68	11.64	11.68	11.48	12.40	3,702,368	43,433,558	11.731	9.270	9.239	9.270	9.112	9.842	4,664,731	9.3111	-2.67%
2021-11-12	0	12.00	11.98	12.00	11.50	12.30	5,309,284	63,251,997	11.914	9.524	9.508	9.524	9.127	9.762	6,689,335	9.4556	5.08%
2021-11-11	0	11.42	11.42	11.44	10.92	11.50	8,542,284	95,779,386	11.212	9.064	9.064	9.080	8.667	9.127	10,762,695	8.8992	2.51%
2021-11-10	0	11.14	11.14	11.16	10.78	11.70	2,666,000	29,375,960	11.019	8.842	8.842	8.858	8.556	9.286	3,358,978	8.7455	-2.45%
2021-11-09	0	11.42	11.40	11.42	11.20	11.66	1,171,115	13,336,684	11.388	9.064	9.048	9.064	8.889	9.254	1,475,525	9.0386	-0.35%
2021-11-08	0	11.46	11.44	11.46	11.06	11.58	1,155,000	13,143,124	11.379	9.096	9.080	9.096	8.778	9.191	1,455,221	9.0317	2.69%
2021-11-05	0	11.16	11.12	11.16	10.90	11.34	2,983,055	33,119,755	11.103	8.858	8.826	8.858	8.651	9.000	3,758,446	8.8121	-2.79%
2021-11-04	0	11.48	11.46	11.48	11.24	11.96	2,208,202	25,274,269	11.446	9.112	9.096	9.112	8.921	9.493	2,782,184	9.0843	-1.03%
2021-11-03	0	11.60	11.56	11.60	11.46	11.68	2,354,268	27,188,485	11.549	9.207	9.175	9.207	9.096	9.270	2,966,217	9.1660	0.35%
2021-11-02	0	11.56	11.52	11.56	11.42	12.30	5,143,000	59,981,790	11.663	9.175	9.143	9.175	9.064	9.762	6,479,829	9.2567	-2.53%
2021-11-01	0	11.86	11.82	11.86	11.66	12.08	2,577,399	30,569,054	11.860	9.413	9.381	9.413	9.254	9.588	3,247,347	9.4135	-1.82%
2021-10-29	0	12.08	12.08	12.10	11.84	12.26	1,710,826	20,572,128	12.025	9.588	9.588	9.604	9.397	9.731	2,155,524	9.5439	0.67%
2021-10-28	0	12.00	11.98	12.00	11.96	12.64	1,580,211	19,121,585	12.101	9.524	9.508	9.524	9.493	10.03	1,990,958	9.6042	-3.23%
2021-10-27	0	12.40	12.40	12.42	12.34	13.00	2,082,000	26,151,240	12.561	9.842	9.842	9.858	9.794	10.32	2,623,178	9.9693	-5.20%
2021-10-26	0	13.08	13.06	13.08	12.90	13.30	2,788,373	36,524,197	13.099	10.38	10.37	10.38	10.24	10.56	3,513,160	10.396	1.40%
2021-10-25	0	12.90	12.90	12.92	12.62	13.36	3,742,552	48,935,966	13.076	10.24	10.24	10.25	10.02	10.60	4,715,360	10.378	-0.92%
2021-10-22	0	13.02	13.00	13.02	12.48	13.26	4,315,176	56,106,143	13.002	10.33	10.32	10.33	9.905	10.52	5,436,827	10.320	3.50%
2021-10-21	0	12.58	12.52	12.58	12.28	12.68	2,502,656	31,331,507	12.519	9.985	9.937	9.985	9.747	10.06	3,153,176	9.9365	-0.47%
2021-10-20	0	12.64	12.62	12.64	12.36	12.80	2,080,161	26,283,770	12.635	10.03	10.02	10.03	9.810	10.16	2,620,861	10.029	-1.40%
2021-10-19	0	12.82	12.80	12.82	12.00	12.92	3,267,954	41,726,673	12.768	10.18	10.16	10.18	9.524	10.25	4,117,399	10.134	5.08%
2021-10-18	0	12.20	12.20	12.22	12.00	12.34	4,034,600	48,137,803	11.931	9.683	9.683	9.699	9.524	9.794	5,083,321	9.4698	2.69%
2021-10-15	0	11.88	11.88	11.90	11.40	12.10	6,967,429	81,068,595	11.635	9.429	9.429	9.445	9.048	9.604	8,778,485	9.2349	0.34%
2021-10-12	0	11.84	11.82	11.84	11.60	12.28	4,652,010	55,620,441	11.956	9.397	9.381	9.397	9.207	9.747	5,861,215	9.4896	-3.43%
2021-10-11	0	12.26	12.24	12.26	12.14	12.46	3,638,046	44,666,152	12.278	9.731	9.715	9.731	9.635	9.889	4,583,690	9.7446	2.00%
2021-10-08	0	12.02	12.00	12.02	11.90	12.38	3,664,157	44,241,175	12.074	9.540	9.524	9.540	9.445	9.826	4,616,588	9.5831	-1.31%
2021-10-07	0	12.18	12.18	12.20	11.58	12.22	2,621,000	31,571,107	12.045	9.667	9.667	9.683	9.191	9.699	3,302,281	9.5604	2.35%
2021-10-06	0	11.90	11.84	11.90	11.64	11.98	1,458,446	17,213,583	11.803	9.445	9.397	9.445	9.239	9.508	1,837,542	9.3677	-0.67%
2021-10-05	0	11.98	11.98	12.00	11.76	12.10	2,118,446	25,365,267	11.974	9.508	9.508	9.524	9.334	9.604	2,669,097	9.5033	-0.66%
2021-10-04	0	12.06	12.04	12.06	11.86	12.64	1,312,011	15,784,350	12.031	9.572	9.556	9.572	9.413	10.03	1,653,044	9.5487	-3.37%
2021-09-30	0	12.48	12.44	12.48	12.18	12.54	2,147,000	26,646,940	12.411	9.905	9.874	9.905	9.667	9.953	2,705,073	9.8507	0.00%
2021-09-29	0	12.48	12.44	12.48	12.26	12.74	2,819,106	35,111,790	12.455	9.905	9.874	9.905	9.731	10.11	3,551,881	9.8854	0.00%
2021-09-28	0	12.48	12.46	12.48	12.20	12.70	4,925,690	61,613,833	12.509	9.905	9.889	9.905	9.683	10.08	6,206,033	9.9281	3.48%
2021-09-27	0	12.06	12.04	12.06	11.96	12.80	6,620,046	79,986,955	12.083	9.572	9.556	9.572	9.493	10.16	8,340,806	9.5898	-2.43%
2021-09-24	0	12.48	12.46	12.48	12.40	13.02	3,554,500	44,933,200	12.641	9.810	9.794	9.810	9.747	10.23	4,521,907	9.9368	-0.48%
2021-09-23	0	12.54	12.52	12.54	12.32	12.90	2,875,632	35,996,661	12.518	9.857	9.841	9.857	9.684	10.14	3,658,276	9.8398	-1.10%
2021-09-21	0	12.68	12.66	12.68	12.14	12.80	2,607,000	32,957,570	12.642	9.967	9.952	9.967	9.543	10.06	3,316,532	9.9374	1.28%
2021-09-20	0	12.52	12.52	12.54	12.30	13.22	2,896,775	36,557,083	12.620	9.841	9.841	9.857	9.669	10.39	3,685,173	9.9200	-3.99%
2021-09-17	0	13.04	13.02	13.04	12.82	13.46	4,956,607	64,681,321	13.050	10.25	10.23	10.25	10.08	10.58	6,305,617	10.258	-3.12%
2021-09-16	0	13.46	13.42	13.46	13.00	13.54	3,459,251	46,146,799	13.340	10.58	10.55	10.58	10.22	10.64	4,400,735	10.486	2.59%
2021-09-15	0	13.12	13.12	13.14	12.80	14.90	9,594,000	130,001,690	13.550	10.31	10.31	10.33	10.06	11.71	12,205,142	10.651	-13.46%
2021-09-14	0	15.16	15.06	15.16	15.00	15.54	2,144,000	32,692,252	15.248	11.92	11.84	11.92	11.79	12.22	2,727,520	11.986	0.00%
2021-09-13	0	15.16	15.06	15.16	14.92	15.56	1,512,000	22,818,840	15.092	11.92	11.84	11.92	11.73	12.23	1,923,512	11.863	-2.32%
2021-09-10	0	15.52	15.48	15.52	15.08	15.60	2,153,126	33,061,491	15.355	12.20	12.17	12.20	11.85	12.26	2,739,130	12.070	3.47%
2021-09-09	0	15.00	14.94	15.00	14.90	15.82	3,124,536	47,661,474	15.254	11.79	11.74	11.79	11.71	12.44	3,974,922	11.991	-2.72%
2021-09-08	0	15.42	15.40	15.42	15.30	16.20	3,308,688	51,593,368	15.593	12.12	12.11	12.12	12.03	12.73	4,209,194	12.257	-2.77%
2021-09-07	0	15.86	15.80	15.86	15.68	16.00	2,756,332	43,720,282	15.862	12.47	12.42	12.47	12.33	12.58	3,506,507	12.468	0.76%
2021-09-06	0	15.74	15.74	15.76	15.28	15.86	1,798,057	27,913,345	15.524	12.37	12.37	12.39	12.01	12.47	2,287,424	12.203	-0.13%
2021-09-03	0	15.76	15.74	15.76	15.10	15.96	3,707,889	57,891,918	15.613	12.39	12.37	12.39	11.87	12.55	4,717,043	12.273	1.81%
2021-09-02	0	15.48	15.46	15.48	15.14	16.20	4,715,880	73,307,154	15.545	12.17	12.15	12.17	11.90	12.73	5,999,373	12.219	-3.25%
2021-09-01	0	16.00	16.00	16.02	15.70	16.36	4,757,677	76,177,621	16.012	12.58	12.58	12.59	12.34	12.86	6,052,546	12.586	-3.85%
2021-08-31	0	16.64	16.48	16.64	15.62	16.64	6,433,479	105,389,303	16.381	13.08	12.95	13.08	12.28	13.08	8,184,441	12.877	8.33%
2021-08-30	0	15.36	15.32	15.36	15.26	16.00	3,077,072	47,584,335	15.464	12.07	12.04	12.07	12.00	12.58	3,914,540	12.156	2.13%
2021-08-27	0	15.04	15.04	15.06	14.70	15.32	1,821,000	27,484,234	15.093	11.82	11.82	11.84	11.56	12.04	2,316,611	11.864	-1.18%
2021-08-26	0	15.22	15.20	15.22	15.02	15.88	2,888,100	44,063,740	15.257	11.96	11.95	11.96	11.81	12.48	3,674,137	11.993	-3.55%
2021-08-25	0	15.78	15.76	15.78	15.32	15.82	3,105,000	48,619,380	15.658	12.40	12.39	12.40	12.04	12.44	3,950,069	12.308	4.23%
2021-08-24	0	15.14	15.10	15.14	14.66	15.14	2,034,380	30,576,265	15.030	11.90	11.87	11.90	11.52	11.90	2,588,065	11.814	4.56%
2021-08-23	0	14.48	14.46	14.50	14.26	15.00	3,503,398	51,254,701	14.630	11.38	11.37	11.40	11.21	11.79	4,456,897	11.500	1.69%
2021-08-20	0	14.24	14.24	14.26	13.52	14.34	7,178,711	99,907,804	13.917	11.19	11.19	11.21	10.63	11.27	9,132,498	10.940	-0.14%
2021-08-19	0	14.26	14.22	14.26	14.00	15.38	5,455,063	77,751,082	14.253	11.21	11.18	11.21	11.00	12.09	6,939,735	11.204	-5.81%
2021-08-18	0	15.14	15.14	15.16	14.54	15.24	3,055,903	45,876,189	15.012	11.90	11.90	11.92	11.43	11.98	3,887,610	11.801	1.88%
2021-08-17	0	14.86	14.84	14.86	14.80	15.98	3,532,000	53,585,465	15.171	11.68	11.67	11.68	11.63	12.56	4,493,284	11.926	-5.83%
2021-08-16	0	15.78	15.74	15.78	15.38	16.40	3,876,000	61,095,981	15.763	12.40	12.37	12.40	12.09	12.89	4,930,908	12.390	-2.35%
2021-08-13	0	16.16	16.14	16.16	15.86	16.46	3,220,271	51,728,562	16.063	12.70	12.69	12.70	12.47	12.94	4,096,713	12.627	0.00%
2021-08-12	0	16.16	16.12	16.16	15.82	16.66	2,516,160	40,571,163	16.124	12.70	12.67	12.70	12.44	13.10	3,200,968	12.675	-0.86%
2021-08-11	0	16.30	16.26	16.30	16.08	16.50	2,885,877	46,912,610	16.256	12.81	12.78	12.81	12.64	12.97	3,671,309	12.778	-0.12%
2021-08-10	0	16.32	16.32	16.34	16.10	16.60	1,043,105	16,999,222	16.297	12.83	12.83	12.84	12.66	13.05	1,327,001	12.810	-0.85%
2021-08-09	0	16.46	16.46	16.48	16.28	16.60	903,891	14,881,262	16.464	12.94	12.94	12.95	12.80	13.05	1,149,898	12.941	1.48%
2021-08-06	0	16.22	16.22	16.26	16.02	16.58	1,643,860	26,632,426	16.201	12.75	12.75	12.78	12.59	13.03	2,091,260	12.735	-0.73%
2021-08-05	0	16.34	16.34	16.36	16.18	16.78	1,974,000	32,473,988	16.451	12.84	12.84	12.86	12.72	13.19	2,511,252	12.931	-2.16%
2021-08-04	0	16.70	16.70	16.74	16.66	17.46	2,241,086	38,107,338	17.004	13.13	13.13	13.16	13.10	13.72	2,851,029	13.366	-2.45%
2021-08-03	0	17.12	17.10	17.12	16.30	17.30	4,908,306	82,773,669	16.864	13.46	13.44	13.46	12.81	13.60	6,244,171	13.256	1.30%
2021-08-02	0	16.90	16.88	16.90	15.82	16.94	3,572,500	59,078,193	16.537	13.28	13.27	13.28	12.44	13.32	4,544,806	12.999	4.45%
2021-07-30	0	16.18	16.18	16.20	15.76	16.24	3,554,247	57,036,554	16.047	12.72	12.72	12.73	12.39	12.77	4,521,585	12.614	0.25%
2021-07-29	0	16.14	16.12	16.14	15.70	16.38	3,122,000	49,948,470	15.999	12.69	12.67	12.69	12.34	12.88	3,971,696	12.576	3.07%
2021-07-28	0	15.66	15.62	15.66	14.84	15.68	3,169,691	48,824,437	15.404	12.31	12.28	12.31	11.67	12.33	4,032,367	12.108	6.97%
2021-07-27	0	14.64	14.62	14.64	14.26	15.94	4,472,115	66,916,194	14.963	11.51	11.49	11.51	11.21	12.53	5,689,264	11.762	-5.91%
2021-07-26	0	15.56	15.54	15.56	15.52	16.36	1,754,400	27,723,266	15.802	12.23	12.22	12.23	12.20	12.86	2,231,885	12.421	-5.12%
2021-07-23	0	16.40	16.38	16.40	16.20	17.10	2,681,178	44,126,705	16.458	12.89	12.88	12.89	12.73	13.44	3,410,898	12.937	-3.30%
2021-07-22	0	16.96	16.92	16.96	16.46	17.10	3,278,221	55,147,188	16.822	13.33	13.30	13.33	12.94	13.44	4,170,435	13.223	1.92%
2021-07-21	0	16.64	16.62	16.64	16.34	17.18	2,571,300	42,600,866	16.568	13.08	13.06	13.08	12.84	13.50	3,271,116	13.023	-0.12%
2021-07-20	0	16.66	16.64	16.66	16.14	16.70	5,549,197	90,820,469	16.366	13.10	13.08	13.10	12.69	13.13	7,059,489	12.865	2.08%
2021-07-19	0	16.32	16.30	16.32	16.18	17.20	5,907,286	97,761,674	16.549	12.83	12.81	12.83	12.72	13.52	7,515,037	13.009	-5.12%
2021-07-16	0	17.20	17.20	17.22	16.98	17.92	2,513,912	43,242,069	17.201	13.52	13.52	13.54	13.35	14.09	3,198,109	13.521	-3.15%
2021-07-15	0	17.76	17.74	17.76	17.48	17.80	2,513,500	44,348,442	17.644	13.96	13.94	13.96	13.74	13.99	3,197,584	13.869	1.02%
2021-07-14	0	17.58	17.56	17.58	17.32	17.86	3,355,214	58,887,586	17.551	13.82	13.80	13.82	13.61	14.04	4,268,383	13.796	-1.24%
2021-07-13	0	17.80	17.76	17.80	17.68	18.04	1,586,850	28,258,673	17.808	13.99	13.96	13.99	13.90	14.18	2,018,734	13.998	0.56%
2021-07-12	0	17.70	17.68	17.70	17.10	17.92	3,422,594	60,112,586	17.564	13.91	13.90	13.91	13.44	14.09	4,354,101	13.806	1.14%
2021-07-09	0	17.50	17.48	17.50	17.22	17.80	3,206,028	56,244,322	17.543	13.76	13.74	13.76	13.54	13.99	4,078,594	13.790	0.81%
2021-07-08	0	17.36	17.36	17.38	17.16	18.16	3,326,889	57,851,768	17.389	13.65	13.65	13.66	13.49	14.27	4,232,349	13.669	-3.66%
2021-07-07	0	18.02	18.00	18.02	17.62	18.48	3,398,200	60,681,237	17.857	14.16	14.15	14.16	13.85	14.53	4,323,068	14.037	-0.99%
2021-07-06	0	18.20	18.18	18.20	17.84	18.78	1,432,132	25,946,003	18.117	14.31	14.29	14.31	14.02	14.76	1,821,907	14.241	-1.73%
2021-07-05	0	18.52	18.50	18.52	18.16	19.02	1,850,783	34,248,218	18.505	14.56	14.54	14.56	14.27	14.95	2,354,500	14.546	-0.54%
2021-07-02	0	18.62	18.60	18.62	18.46	19.26	2,544,045	47,806,276	18.791	14.64	14.62	14.64	14.51	15.14	3,236,443	14.771	-2.82%
2021-06-30	0	19.16	19.08	19.16	18.84	19.50	3,604,988	69,016,506	19.145	15.06	15.00	15.06	14.81	15.33	4,586,136	15.049	-0.73%
2021-06-29	0	19.30	19.30	19.32	18.96	19.60	4,470,667	86,223,493	19.287	15.17	15.17	15.19	14.90	15.41	5,687,422	15.160	2.01%
2021-06-28	0	18.92	18.86	18.92	18.68	19.20	2,929,460	55,403,875	18.913	14.87	14.83	14.87	14.68	15.09	3,726,754	14.867	0.00%
2021-06-25	0	18.92	18.92	18.94	18.78	19.70	2,403,006	45,487,289	18.929	14.87	14.87	14.89	14.76	15.49	3,057,018	14.880	-1.46%
2021-06-24	0	19.20	19.20	19.22	18.94	19.50	3,664,000	70,491,042	19.239	15.09	15.09	15.11	14.89	15.33	4,661,209	15.123	1.91%
2021-06-23	0	18.84	18.82	18.84	18.34	19.00	3,794,669	71,480,866	18.837	14.81	14.79	14.81	14.42	14.94	4,827,442	14.807	1.51%
2021-06-22	0	18.56	18.54	18.56	18.38	18.86	2,253,747	41,821,153	18.556	14.59	14.57	14.59	14.45	14.83	2,867,136	14.586	-1.07%
2021-06-21	0	18.76	18.74	18.76	18.56	19.48	2,498,649	46,864,205	18.756	14.75	14.73	14.75	14.59	15.31	3,178,692	14.743	-3.70%
2021-06-18	0	19.86	19.76	19.86	19.18	19.86	5,334,962	104,560,008	19.599	15.31	15.24	15.31	14.79	15.31	6,919,341	15.111	2.80%
2021-06-17	0	19.32	19.30	19.32	18.68	19.52	3,568,668	68,702,032	19.251	14.90	14.88	14.90	14.40	15.05	4,628,493	14.843	2.66%
2021-06-16	0	18.82	18.82	18.86	18.78	19.46	1,810,000	34,297,617	18.949	14.51	14.51	14.54	14.48	15.00	2,347,535	14.610	-2.89%
2021-06-15	0	19.38	19.34	19.38	19.20	19.98	2,280,195	44,188,643	19.379	14.94	14.91	14.94	14.80	15.41	2,957,368	14.942	-1.92%
2021-06-11	0	19.76	19.72	19.76	19.46	20.15	4,571,268	90,014,710	19.691	15.24	15.20	15.24	15.00	15.54	5,928,845	15.183	-1.10%
2021-06-10	0	19.98	19.96	19.98	19.90	20.30	2,180,852	43,545,165	19.967	15.41	15.39	15.41	15.34	15.65	2,828,522	15.395	0.20%
2021-06-09	0	19.94	19.90	19.94	19.60	19.98	1,048,459	20,796,369	19.835	15.37	15.34	15.37	15.11	15.41	1,359,831	15.293	1.22%
2021-06-08	0	19.70	19.68	19.70	19.20	20.15	3,970,000	78,145,500	19.684	15.19	15.17	15.19	14.80	15.54	5,149,012	15.177	0.00%
2021-06-07	0	19.70	19.66	19.70	19.10	19.82	985,427	19,297,781	19.583	15.19	15.16	15.19	14.73	15.28	1,278,080	15.099	1.55%
2021-06-04	0	19.40	19.38	19.40	19.08	19.66	2,379,337	46,147,947	19.395	14.96	14.94	14.96	14.71	15.16	3,085,954	14.954	-2.02%
2021-06-03	0	19.80	19.70	19.80	19.66	21.10	2,875,776	57,564,851	20.017	15.27	15.19	15.27	15.16	16.27	3,729,825	15.434	-6.16%
2021-06-02	0	21.10	21.05	21.10	20.50	21.60	5,271,196	111,309,051	21.117	16.27	16.23	16.27	15.81	16.65	6,836,638	16.281	3.69%
2021-06-01	0	20.35	20.30	20.35	20.10	20.70	1,245,300	25,299,816	20.316	15.69	15.65	15.69	15.50	15.96	1,615,130	15.664	-0.49%
2021-05-31	0	20.45	20.45	20.55	19.62	20.60	2,313,000	46,835,450	20.249	15.77	15.77	15.84	15.13	15.88	2,999,916	15.612	3.91%
2021-05-28	0	19.68	19.68	19.70	19.46	20.60	4,508,597	89,933,203	19.947	15.17	15.17	15.19	15.00	15.88	5,847,562	15.380	-4.23%
2021-05-27	0	20.55	20.55	20.60	19.92	20.95	14,081,258	285,771,116	20.294	15.84	15.84	15.88	15.36	16.15	18,263,116	15.647	-1.20%
2021-05-26	0	20.80	20.75	20.80	19.74	20.90	5,626,732	115,497,302	20.527	16.04	16.00	16.04	15.22	16.11	7,297,761	15.826	4.84%
2021-05-25	0	19.84	19.84	19.86	19.24	19.98	3,462,764	68,312,257	19.728	15.30	15.30	15.31	14.83	15.41	4,491,137	15.210	3.12%
2021-05-24	0	19.24	19.22	19.24	19.06	19.40	3,249,325	62,188,088	19.139	14.83	14.82	14.83	14.70	14.96	4,214,311	14.756	0.21%
2021-05-21	0	19.20	19.20	19.22	19.06	19.68	4,771,756	90,841,248	19.037	14.80	14.80	14.82	14.70	15.17	6,188,874	14.678	0.63%
2021-05-20	0	19.08	19.00	19.08	17.88	19.28	6,327,480	118,333,073	18.702	14.71	14.65	14.71	13.79	14.87	8,206,618	14.419	5.30%
2021-05-18	0	18.12	18.10	18.12	17.82	18.26	3,109,420	55,978,211	18.003	13.97	13.96	13.97	13.74	14.08	4,032,857	13.881	2.14%
2021-05-17	0	17.74	17.74	17.78	17.64	18.14	1,713,521	30,514,069	17.808	13.68	13.68	13.71	13.60	13.99	2,222,403	13.730	-1.44%
2021-05-14	0	18.00	17.98	18.00	17.60	18.38	4,089,500	72,727,602	17.784	13.88	13.86	13.88	13.57	14.17	5,304,001	13.712	-0.88%
2021-05-13	0	18.16	18.16	18.18	18.10	18.86	2,522,000	46,264,340	18.344	14.00	14.00	14.02	13.96	14.54	3,270,985	14.144	-3.09%
2021-05-12	0	18.74	18.74	18.76	18.46	19.00	5,799,000	107,944,576	18.614	14.45	14.45	14.46	14.23	14.65	7,521,189	14.352	-1.68%
2021-05-11	0	19.06	19.04	19.06	18.70	19.60	8,556,631	162,754,568	19.021	14.70	14.68	14.70	14.42	15.11	11,097,783	14.666	-2.85%
2021-05-10	0	19.62	19.60	19.62	19.10	19.78	1,539,000	30,076,410	19.543	15.13	15.11	15.13	14.73	15.25	1,996,053	15.068	1.76%
2021-05-07	0	19.28	19.28	19.30	19.20	20.30	2,757,793	54,042,970	19.597	14.87	14.87	14.88	14.80	15.65	3,576,804	15.109	-5.02%
2021-05-06	0	20.30	20.15	20.30	19.58	20.30	3,525,586	70,461,060	19.986	15.65	15.54	15.65	15.10	15.65	4,572,616	15.409	1.00%
2021-05-05	0	20.10	20.10	20.15	19.62	20.20	1,861,310	37,359,625	20.072	15.50	15.50	15.54	15.13	15.57	2,414,083	15.476	0.50%
2021-05-04	0	20.00	19.94	20.00	19.16	20.00	2,252,200	44,457,305	19.740	15.42	15.37	15.42	14.77	15.42	2,921,059	15.220	3.95%
2021-05-03	0	19.24	19.22	19.24	19.06	19.82	1,609,855	30,870,557	19.176	14.83	14.82	14.83	14.70	15.28	2,087,950	14.785	-1.74%
2021-04-30	0	19.58	19.58	19.62	19.38	19.90	3,802,724	74,596,459	19.617	15.10	15.10	15.13	14.94	15.34	4,932,059	15.125	-1.51%
2021-04-29	0	19.88	19.80	19.90	19.46	20.30	3,757,108	74,574,277	19.849	15.33	15.27	15.34	15.00	15.65	4,872,896	15.304	-2.31%
2021-04-28	0	20.35	20.20	20.35	20.00	20.90	6,891,435	140,490,673	20.386	15.69	15.57	15.69	15.42	16.11	8,938,056	15.718	0.25%
2021-04-27	0	20.30	20.30	20.35	19.80	20.75	3,128,118	63,968,037	20.449	15.65	15.65	15.69	15.27	16.00	4,057,108	15.767	1.60%
2021-04-26	0	19.98	19.98	20.00	19.82	20.30	3,235,777	64,626,851	19.973	15.41	15.41	15.42	15.28	15.65	4,196,739	15.399	0.50%
2021-04-23	0	19.88	19.88	19.90	19.20	19.92	3,487,946	68,607,697	19.670	15.33	15.33	15.34	14.80	15.36	4,523,798	15.166	3.11%
2021-04-22	0	19.28	19.24	19.28	18.98	19.66	4,904,349	94,195,122	19.206	14.87	14.83	14.87	14.63	15.16	6,360,845	14.809	-0.72%
2021-04-21	0	19.42	19.40	19.42	18.96	19.60	3,319,996	64,016,402	19.282	14.97	14.96	14.97	14.62	15.11	4,305,970	14.867	1.15%
2021-04-20	0	19.20	19.12	19.20	18.78	19.28	3,614,366	68,813,058	19.039	14.80	14.74	14.80	14.48	14.87	4,687,762	14.679	0.31%
2021-04-19	0	19.14	19.14	19.16	18.54	19.28	5,668,824	107,531,145	18.969	14.76	14.76	14.77	14.29	14.87	7,352,354	14.625	1.27%
2021-04-16	0	18.90	18.90	18.92	18.40	18.92	2,073,000	38,854,010	18.743	14.57	14.57	14.59	14.19	14.59	2,688,640	14.451	1.18%
2021-04-15	0	18.68	18.64	18.68	18.32	18.82	2,097,274	39,010,877	18.601	14.40	14.37	14.40	14.13	14.51	2,720,123	14.342	0.54%
2021-04-14	0	18.58	18.56	18.58	18.40	18.78	4,221,814	78,360,876	18.561	14.33	14.31	14.33	14.19	14.48	5,475,610	14.311	0.65%
2021-04-13	0	18.46	18.44	18.46	18.18	19.02	7,363,692	135,906,548	18.456	14.23	14.22	14.23	14.02	14.66	9,550,564	14.230	-1.18%
2021-04-12	0	18.68	18.66	18.68	17.02	18.92	6,143,234	113,777,917	18.521	14.40	14.39	14.40	13.12	14.59	7,967,654	14.280	-1.27%
2021-04-09	0	18.92	18.90	18.92	18.62	19.96	7,046,890	134,163,999	19.039	14.59	14.57	14.59	14.36	15.39	9,139,678	14.679	-5.64%
2021-04-08	0	20.05	20.00	20.05	19.14	20.20	9,518,683	189,018,028	19.858	15.46	15.42	15.46	14.76	15.57	12,345,546	15.311	3.78%
2021-04-07	0	19.32	19.22	19.32	18.32	19.58	8,588,870	164,457,288	19.148	14.90	14.82	14.90	14.13	15.10	11,139,596	14.763	5.92%
2021-04-01	0	18.24	18.22	18.24	16.90	18.30	9,407,335	166,946,811	17.747	14.06	14.05	14.06	13.03	14.11	12,201,129	13.683	9.09%
2021-03-31	0	16.72	16.70	16.72	16.66	17.38	3,501,766	59,058,616	16.865	12.89	12.88	12.89	12.85	13.40	4,541,722	13.004	0.24%
2021-03-30	0	16.68	16.68	16.72	16.52	17.06	3,678,645	61,841,640	16.811	12.86	12.86	12.89	12.74	13.15	4,771,131	12.962	-0.95%
2021-03-29	0	16.84	16.82	16.84	15.80	17.20	5,095,029	85,648,187	16.810	12.98	12.97	12.98	12.18	13.26	6,608,153	12.961	7.12%
2021-03-26	0	15.72	15.68	15.72	15.20	15.84	2,248,192	35,079,571	15.604	12.12	12.09	12.12	11.72	12.21	2,915,861	12.031	2.21%
2021-03-25	0	15.38	15.38	15.40	15.20	15.86	3,722,766	57,601,142	15.473	11.86	11.86	11.87	11.72	12.23	4,828,355	11.930	-1.79%
2021-03-24	0	15.66	15.62	15.66	15.28	15.90	3,415,135	53,034,721	15.529	12.07	12.04	12.07	11.78	12.26	4,429,363	11.973	-1.76%
2021-03-23	0	15.94	15.94	15.96	15.72	16.66	4,152,991	66,201,146	15.941	12.29	12.29	12.31	12.12	12.85	5,386,348	12.291	-4.32%
2021-03-22	0	16.66	16.64	16.66	16.40	17.00	6,399,000	106,275,420	16.608	12.85	12.83	12.85	12.64	13.11	8,299,378	12.805	-0.12%
2021-03-19	0	16.68	16.66	16.68	15.50	16.68	4,401,304	72,346,543	16.438	12.86	12.85	12.86	11.95	12.86	5,708,405	12.674	2.71%
2021-03-18	0	16.24	16.24	16.28	16.12	16.92	5,676,411	93,066,417	16.395	12.52	12.52	12.55	12.43	13.05	7,362,194	12.641	-3.68%
2021-03-17	0	16.86	16.84	16.86	16.62	17.32	3,788,817	64,225,979	16.952	13.00	12.98	13.00	12.81	13.35	4,914,021	13.070	-1.52%
2021-03-16	0	17.12	17.10	17.12	16.84	17.62	3,119,163	53,188,010	17.052	13.20	13.18	13.20	12.98	13.59	4,045,493	13.147	0.12%
2021-03-15	0	17.10	17.08	17.10	16.62	17.42	3,434,262	58,448,866	17.019	13.18	13.17	13.18	12.81	13.43	4,454,171	13.122	1.42%
2021-03-12	0	16.86	16.86	16.88	16.60	17.26	6,777,564	114,526,161	16.898	13.00	13.00	13.01	12.80	13.31	8,790,368	13.029	-0.82%
2021-03-11	0	17.00	16.96	17.00	15.68	17.00	9,909,446	164,167,877	16.567	13.11	13.08	13.11	12.09	13.11	12,852,358	12.773	6.12%
2021-03-10	0	16.02	15.96	16.02	15.40	16.18	6,067,491	96,414,681	15.890	12.35	12.31	12.35	11.87	12.48	7,869,417	12.252	7.37%
2021-03-09	0	14.92	14.90	14.92	14.36	15.44	6,263,000	93,401,595	14.913	11.50	11.49	11.50	11.07	11.90	8,122,988	11.498	1.50%
2021-03-08	0	14.70	14.62	14.70	14.48	15.08	21,194,050	311,002,850	14.674	11.33	11.27	11.33	11.16	11.63	27,488,268	11.314	0.55%
2021-03-05	0	14.62	14.62	14.64	14.16	14.94	4,995,873	73,039,826	14.620	11.27	11.27	11.29	10.92	11.52	6,479,549	11.272	-1.75%
2021-03-04	0	14.88	14.86	14.88	14.80	15.48	4,637,741	69,741,317	15.038	11.47	11.46	11.47	11.41	11.94	6,015,059	11.594	-4.98%
2021-03-03	0	15.66	15.64	15.66	15.26	15.80	4,072,210	63,335,186	15.553	12.07	12.06	12.07	11.77	12.18	5,281,577	11.992	3.30%
2021-03-02	0	15.16	15.10	15.16	14.96	15.44	6,524,651	98,791,180	15.141	11.69	11.64	11.69	11.53	11.90	8,462,345	11.674	1.61%
2021-03-01	0	14.92	14.88	14.92	14.68	15.16	5,163,999	76,615,980	14.837	11.50	11.47	11.50	11.32	11.69	6,697,606	11.439	4.04%
2021-02-26	0	14.34	14.34	14.36	14.12	15.00	11,821,970	170,507,209	14.423	11.06	11.06	11.07	10.89	11.57	15,332,864	11.120	-3.37%
2021-02-25	0	14.84	14.84	14.86	14.28	15.16	8,966,000	132,761,929	14.807	11.44	11.44	11.46	11.01	11.69	11,628,727	11.417	2.63%
2021-02-24	0	14.46	14.44	14.46	14.30	15.60	6,778,908	99,802,864	14.723	11.15	11.13	11.15	11.03	12.03	8,792,111	11.351	-4.99%
2021-02-23	0	15.22	15.22	15.24	15.02	15.54	7,661,000	116,418,300	15.196	11.73	11.73	11.75	11.58	11.98	9,936,167	11.717	-3.30%
2021-02-22	0	15.74	15.72	15.74	15.50	16.06	7,133,380	112,454,220	15.765	12.14	12.12	12.14	11.95	12.38	9,251,854	12.155	-1.75%
2021-02-19	0	16.02	16.00	16.02	15.44	16.12	6,048,689	96,144,096	15.895	12.35	12.34	12.35	11.90	12.43	7,845,031	12.255	-0.25%
2021-02-18	0	16.06	16.06	16.14	15.90	16.56	10,977,528	176,984,470	16.122	12.38	12.38	12.44	12.26	12.77	14,237,639	12.431	-1.71%
2021-02-17	0	16.34	16.32	16.34	15.86	16.44	11,323,500	184,238,810	16.271	12.60	12.58	12.60	12.23	12.68	14,686,358	12.545	0.74%
2021-02-16	0	16.22	16.20	16.22	15.44	16.26	6,762,470	108,481,937	16.042	12.51	12.49	12.51	11.90	12.54	8,770,791	12.369	3.84%
2021-02-11	0	15.62	15.60	15.62	15.30	15.62	2,004,000	30,965,350	15.452	12.04	12.03	12.04	11.80	12.04	2,599,149	11.914	1.69%
2021-02-10	0	15.36	15.34	15.36	15.14	15.66	4,858,571	74,642,499	15.363	11.84	11.83	11.84	11.67	12.07	6,301,471	11.845	0.00%
2021-02-09	0	15.36	15.34	15.36	14.84	15.70	9,380,538	144,143,604	15.366	11.84	11.83	11.84	11.44	12.11	12,166,374	11.848	2.81%
2021-02-08	0	14.94	14.90	14.94	14.02	15.06	9,204,790	135,816,213	14.755	11.52	11.49	11.52	10.81	11.61	11,938,432	11.376	5.81%
2021-02-05	0	14.12	14.10	14.12	13.64	14.36	5,030,700	70,332,935	13.981	10.89	10.87	10.89	10.52	11.07	6,524,719	10.779	2.77%
2021-02-04	0	13.74	13.70	13.74	13.48	13.86	7,551,050	102,848,324	13.620	10.59	10.56	10.59	10.39	10.69	9,793,564	10.502	1.18%
2021-02-03	0	13.58	13.58	13.60	13.30	13.64	10,994,508	148,672,023	13.522	10.47	10.47	10.49	10.25	10.52	14,259,662	10.426	0.89%
2021-02-02	0	13.46	13.46	13.54	13.28	13.86	3,482,578	47,075,280	13.517	10.38	10.38	10.44	10.24	10.69	4,516,836	10.422	-0.15%
2021-02-01	0	13.48	13.42	13.48	12.80	13.50	5,057,414	67,084,921	13.265	10.39	10.35	10.39	9.869	10.41	6,559,367	10.227	4.50%
2021-01-29	0	12.90	12.88	12.90	12.82	13.52	6,786,222	88,796,140	13.085	9.946	9.931	9.946	9.884	10.42	8,801,597	10.089	-2.42%
2021-01-28	0	13.22	13.20	13.22	13.04	13.38	8,086,922	106,833,410	13.211	10.19	10.18	10.19	10.05	10.32	10,488,580	10.186	-1.64%
2021-01-27	0	13.44	13.44	13.46	13.02	13.58	6,217,334	83,140,670	13.372	10.36	10.36	10.38	10.04	10.47	8,063,761	10.310	1.05%
2021-01-26	0	13.30	13.30	13.34	13.24	13.94	4,823,550	64,594,955	13.392	10.25	10.25	10.29	10.21	10.75	6,256,050	10.325	-4.04%
2021-01-25	0	13.86	13.84	13.92	13.26	13.96	5,675,286	77,197,083	13.602	10.69	10.67	10.73	10.22	10.76	7,360,735	10.488	3.74%
2021-01-22	0	13.36	13.36	13.38	13.20	13.58	3,457,000	46,208,230	13.367	10.30	10.30	10.32	10.18	10.47	4,483,661	10.306	-0.89%
2021-01-21	0	13.48	13.48	13.54	13.36	13.80	4,473,509	60,454,128	13.514	10.39	10.39	10.44	10.30	10.64	5,802,054	10.419	0.45%
2021-01-20	0	13.42	13.40	13.42	13.20	14.04	4,941,028	66,700,425	13.499	10.35	10.33	10.35	10.18	10.83	6,408,417	10.408	-2.61%
2021-01-19	0	13.78	13.72	13.78	13.00	13.80	7,694,000	103,867,810	13.500	10.62	10.58	10.62	10.02	10.64	9,978,967	10.409	5.84%
2021-01-18	0	13.02	12.98	13.02	12.68	13.02	1,662,000	21,384,170	12.867	10.04	10.01	10.04	9.777	10.04	2,155,581	9.9204	1.88%
2021-01-15	0	12.78	12.74	12.78	12.62	13.08	5,335,160	68,207,669	12.785	9.854	9.823	9.854	9.730	10.08	6,919,598	9.8572	-0.93%
2021-01-14	0	12.90	12.84	12.90	12.58	12.98	4,598,927	58,980,674	12.825	9.946	9.900	9.946	9.699	10.01	5,964,718	9.8883	0.78%
2021-01-13	0	12.80	12.76	12.80	12.32	12.82	5,765,581	72,843,670	12.634	9.869	9.838	9.869	9.499	9.884	7,477,846	9.7413	3.73%
2021-01-12	0	12.34	12.34	12.36	12.18	12.50	3,302,240	40,582,148	12.289	9.514	9.514	9.530	9.391	9.638	4,282,941	9.4753	0.16%
2021-01-11	0	12.32	12.28	12.32	12.18	12.68	5,960,580	73,794,091	12.380	9.499	9.468	9.499	9.391	9.777	7,730,756	9.5455	-2.38%
2021-01-08	0	12.62	12.60	12.62	12.10	12.62	6,913,924	86,054,880	12.447	9.730	9.715	9.730	9.329	9.730	8,967,224	9.5966	4.13%
2021-01-07	0	12.12	12.10	12.12	11.96	12.80	3,220,417	39,093,333	12.139	9.345	9.329	9.345	9.221	9.869	4,176,818	9.3596	-3.04%
2021-01-06	0	12.50	12.48	12.50	11.50	12.56	4,888,319	59,988,265	12.272	9.638	9.622	9.638	8.867	9.684	6,340,054	9.4618	6.47%
2021-01-05	0	11.74	11.74	11.76	11.50	11.78	2,543,180	29,690,056	11.674	9.052	9.052	9.067	8.867	9.083	3,298,455	9.0012	-0.17%
2021-01-04	0	11.76	11.76	11.80	11.64	12.24	2,878,000	34,031,640	11.825	9.067	9.067	9.098	8.975	9.437	3,732,710	9.1171	-3.13%
2020-12-31	0	12.14	12.10	12.14	11.96	12.42	2,626,950	31,846,058	12.123	9.360	9.329	9.360	9.221	9.576	3,407,103	9.3470	-0.16%
2020-12-30	0	12.16	12.16	12.20	11.92	12.26	3,701,284	44,923,244	12.137	9.376	9.376	9.406	9.191	9.453	4,800,493	9.3580	1.16%
2020-12-29	0	12.02	12.02	12.04	11.74	12.14	4,543,000	54,608,230	12.020	9.268	9.268	9.283	9.052	9.360	5,892,182	9.2679	3.98%
2020-12-28	0	11.56	11.56	11.60	11.40	11.74	3,849,000	44,553,000	11.575	8.913	8.913	8.944	8.790	9.052	4,992,078	8.9247	0.87%
2020-12-24	0	11.46	11.44	11.46	11.38	11.64	1,131,000	13,026,443	11.518	8.836	8.820	8.836	8.774	8.975	1,466,885	8.8803	-0.17%
2020-12-23	0	11.48	11.48	11.50	11.42	11.74	4,253,382	49,083,302	11.540	8.851	8.851	8.867	8.805	9.052	5,516,553	8.8975	-1.37%
2020-12-22	0	11.64	11.64	11.66	11.50	11.98	6,022,500	70,541,000	11.713	8.975	8.975	8.990	8.867	9.237	7,811,065	9.0309	-1.52%
2020-12-21	0	11.82	11.78	11.82	11.56	11.92	4,120,174	48,478,175	11.766	9.113	9.083	9.113	8.913	9.191	5,343,785	9.0719	-0.84%
2020-12-18	0	11.92	11.92	11.94	11.70	12.14	14,323,143	171,115,738	11.947	9.191	9.191	9.206	9.021	9.360	18,576,836	9.2112	-0.33%
2020-12-17	0	11.96	11.96	11.98	11.90	12.24	8,522,000	102,681,668	12.049	9.221	9.221	9.237	9.175	9.437	11,052,867	9.2900	-1.32%
2020-12-16	0	12.12	12.10	12.12	12.02	12.58	10,852,885	132,184,764	12.180	9.345	9.329	9.345	9.268	9.699	14,075,979	9.3908	-2.26%
2020-12-15	0	12.40	12.40	12.46	11.88	12.54	8,244,000	101,145,060	12.269	9.561	9.561	9.607	9.160	9.669	10,692,307	9.4596	1.64%
2020-12-14	0	12.20	12.18	12.20	12.10	12.52	3,106,552	38,107,545	12.267	9.406	9.391	9.406	9.329	9.653	4,029,137	9.4580	-0.97%
2020-12-11	0	12.32	12.30	12.32	12.10	12.90	8,965,077	110,734,793	12.352	9.499	9.484	9.499	9.329	9.946	11,627,529	9.5235	-2.84%
2020-12-10	0	12.68	12.68	12.70	12.60	13.20	4,226,056	53,993,098	12.776	9.777	9.777	9.792	9.715	10.18	5,481,112	9.8508	-2.91%
2020-12-09	0	13.06	13.06	13.10	13.04	13.24	4,247,338	55,817,571	13.142	10.07	10.07	10.10	10.05	10.21	5,508,714	10.133	-0.91%
2020-12-08	0	13.18	13.16	13.18	13.04	13.48	4,154,494	54,936,337	13.223	10.16	10.15	10.16	10.05	10.39	5,388,297	10.195	-2.08%
2020-12-07	0	13.46	13.44	13.46	12.94	13.68	5,966,028	79,574,920	13.338	10.38	10.36	10.38	9.977	10.55	7,737,822	10.284	3.86%
2020-12-04	0	12.96	12.96	12.98	12.82	13.18	3,926,129	51,089,879	13.013	9.992	9.992	10.01	9.884	10.16	5,092,112	10.033	-1.07%
2020-12-03	0	13.10	13.10	13.12	12.82	13.60	5,689,688	74,233,609	13.047	10.10	10.10	10.12	9.884	10.49	7,379,414	10.060	-0.91%
2020-12-02	0	13.22	13.22	13.24	13.22	13.84	5,008,691	66,998,407	13.376	10.19	10.19	10.21	10.19	10.67	6,496,174	10.314	-3.08%
2020-12-01	0	13.64	13.64	13.66	13.52	13.98	4,583,463	62,860,402	13.715	10.52	10.52	10.53	10.42	10.78	5,944,662	10.574	-1.45%
2020-11-30	0	13.84	13.84	13.86	13.84	14.50	10,602,546	148,289,307	13.986	10.67	10.67	10.69	10.67	11.18	13,751,295	10.784	-3.76%
2020-11-27	0	14.38	14.36	14.38	13.62	14.48	5,518,418	78,500,670	14.225	11.09	11.07	11.09	10.50	11.16	7,157,280	10.968	6.52%
2020-11-26	0	13.50	13.46	13.50	13.10	13.50	3,055,657	40,797,838	13.352	10.41	10.38	10.41	10.10	10.41	3,963,127	10.294	3.69%
2020-11-25	0	13.02	13.02	13.04	12.90	13.48	4,502,000	59,076,580	13.122	10.04	10.04	10.05	9.946	10.39	5,839,006	10.118	-2.54%
2020-11-24	0	13.36	13.34	13.36	12.94	13.50	9,778,925	129,840,033	13.278	10.30	10.29	10.30	9.977	10.41	12,683,074	10.237	1.67%
2020-11-23	0	13.14	13.12	13.14	12.64	13.16	5,812,160	75,389,212	12.971	10.13	10.12	10.13	9.746	10.15	7,538,258	10.001	2.34%
2020-11-20	0	12.84	12.80	12.84	12.72	13.16	4,430,601	57,170,740	12.904	9.900	9.869	9.900	9.807	10.15	5,746,403	9.9490	-2.13%
2020-11-19	0	13.12	13.10	13.12	13.00	13.38	4,260,700	56,145,478	13.178	10.12	10.10	10.12	10.02	10.32	5,526,045	10.160	-2.81%
2020-11-18	0	13.50	13.44	13.50	12.90	13.60	8,663,091	115,265,438	13.305	10.41	10.36	10.41	9.946	10.49	11,235,859	10.259	3.05%
2020-11-17	0	13.10	13.10	13.12	12.88	13.22	1,982,550	25,921,974	13.075	10.10	10.10	10.12	9.931	10.19	2,571,329	10.081	0.15%
2020-11-16	0	13.08	13.08	13.10	12.84	13.14	2,412,852	31,418,691	13.021	10.08	10.08	10.10	9.900	10.13	3,129,422	10.040	-0.15%
2020-11-13	0	13.10	13.06	13.10	12.56	13.10	3,114,299	40,313,067	12.945	10.10	10.07	10.10	9.684	10.10	4,039,185	9.9805	0.15%
2020-11-12	0	13.08	13.06	13.08	13.00	13.36	1,973,334	25,916,503	13.133	10.08	10.07	10.08	10.02	10.30	2,559,376	10.126	-0.46%
2020-11-11	0	13.14	13.12	13.14	13.00	13.32	4,113,289	54,093,608	13.151	10.13	10.12	10.13	10.02	10.27	5,334,855	10.140	-2.67%
2020-11-10	0	13.50	13.48	13.50	13.20	13.58	5,214,108	70,072,495	13.439	10.41	10.39	10.41	10.18	10.47	6,762,596	10.362	1.96%
2020-11-09	0	13.24	13.20	13.24	13.00	13.76	7,697,056	102,171,724	13.274	10.21	10.18	10.21	10.02	10.61	9,982,931	10.235	-1.34%
2020-11-06	0	13.42	13.38	13.42	13.04	13.92	4,146,000	55,126,190	13.296	10.35	10.32	10.35	10.05	10.73	5,377,281	10.252	-3.31%
2020-11-05	0	13.88	13.86	13.88	13.22	13.90	3,930,978	53,745,359	13.672	10.70	10.69	10.70	10.19	10.72	5,098,402	10.542	6.77%
2020-11-04	0	13.00	12.98	13.00	12.56	13.14	3,640,209	46,900,230	12.884	10.02	10.01	10.02	9.684	10.13	4,721,280	9.9338	1.09%
2020-11-03	0	12.86	12.84	12.90	12.68	13.10	2,332,427	29,906,875	12.822	9.915	9.900	9.946	9.777	10.10	3,025,112	9.8862	-0.77%
2020-11-02	0	12.96	12.96	12.98	12.20	13.00	2,941,351	37,564,890	12.771	9.992	9.992	10.01	9.406	10.02	3,814,875	9.8470	3.51%
2020-10-30	0	12.52	12.52	12.54	12.42	12.92	2,367,386	29,773,858	12.577	9.653	9.653	9.669	9.576	9.962	3,070,453	9.6969	-2.64%
2020-10-29	0	12.86	12.86	12.88	12.38	12.94	1,429,742	18,264,496	12.775	9.915	9.915	9.931	9.545	9.977	1,854,347	9.8496	1.26%
2020-10-28	0	12.70	12.70	12.72	12.50	13.22	2,506,600	31,964,988	12.752	9.792	9.792	9.807	9.638	10.19	3,251,011	9.8323	0.00%
2020-10-27	0	12.70	12.68	12.70	12.52	13.22	5,219,778	66,451,797	12.731	9.792	9.777	9.792	9.653	10.19	6,769,950	9.8157	-3.93%
2020-10-23	0	13.22	13.22	13.24	13.10	13.66	2,072,382	27,676,999	13.355	10.19	10.19	10.21	10.10	10.53	2,687,839	10.297	-1.64%
2020-10-22	0	13.44	13.40	13.44	13.20	13.60	5,303,523	71,040,676	13.395	10.36	10.33	10.36	10.18	10.49	6,878,566	10.328	-0.15%
2020-10-21	0	13.46	13.46	13.48	13.44	13.90	2,899,000	39,462,971	13.613	10.38	10.38	10.39	10.36	10.72	3,759,946	10.496	-2.04%
2020-10-20	0	13.74	13.72	13.74	13.44	13.96	3,779,537	51,576,523	13.646	10.59	10.58	10.59	10.36	10.76	4,901,986	10.522	0.59%
2020-10-19	0	13.66	13.64	13.66	13.60	14.10	1,864,833	25,643,078	13.751	10.53	10.52	10.53	10.49	10.87	2,418,652	10.602	-0.15%
2020-10-16	0	13.68	13.68	13.70	13.56	14.04	3,330,700	45,693,957	13.719	10.55	10.55	10.56	10.46	10.83	4,319,853	10.578	-0.58%
2020-10-15	0	13.76	13.74	13.76	13.60	14.10	2,865,000	39,676,794	13.849	10.61	10.59	10.61	10.49	10.87	3,715,849	10.678	1.18%
2020-10-14	0	13.60	13.58	13.60	13.32	14.04	8,596,359	117,092,577	13.621	10.49	10.47	10.49	10.27	10.83	11,149,309	10.502	-4.63%
2020-10-12	0	14.26	14.20	14.26	13.84	14.48	5,736,000	81,253,540	14.166	10.99	10.95	10.99	10.67	11.16	7,439,480	10.922	-0.28%
2020-10-09	0	14.30	14.26	14.30	13.94	14.38	3,304,000	46,755,194	14.151	11.03	10.99	11.03	10.75	11.09	4,285,223	10.911	0.56%
2020-10-08	0	14.22	14.20	14.22	13.74	14.22	3,208,715	44,940,466	14.006	10.96	10.95	10.96	10.59	10.96	4,161,641	10.799	2.75%
2020-10-07	0	13.84	13.82	13.84	13.50	14.14	2,400,702	33,257,189	13.853	10.67	10.66	10.67	10.41	10.90	3,113,664	10.681	-2.26%
2020-10-06	0	14.16	14.14	14.16	13.78	14.30	5,936,459	81,974,355	13.809	10.92	10.90	10.92	10.62	11.03	7,699,471	10.647	4.12%
2020-10-05	0	13.60	13.56	13.60	13.04	13.94	2,519,220	34,017,819	13.503	10.49	10.46	10.49	10.05	10.75	3,267,379	10.411	-2.30%
2020-09-30	0	13.92	13.90	13.92	13.50	14.00	3,243,000	44,959,100	13.863	10.73	10.72	10.73	10.41	10.79	4,206,108	10.689	4.04%
2020-09-29	0	13.38	13.38	13.40	13.20	13.86	3,532,854	47,451,011	13.431	10.32	10.32	10.33	10.18	10.69	4,582,042	10.356	-0.74%
2020-09-28	0	13.48	13.48	13.50	13.04	13.64	1,682,611	22,697,232	13.489	10.39	10.39	10.41	10.05	10.52	2,182,314	10.401	-0.59%
2020-09-25	0	13.56	13.54	13.56	13.46	14.28	5,568,259	76,312,020	13.705	10.46	10.44	10.46	10.38	11.01	7,221,923	10.567	-4.51%
2020-09-24	0	14.20	14.18	14.20	14.02	14.56	4,552,069	64,921,261	14.262	10.95	10.93	10.95	10.81	11.23	5,903,944	10.996	0.00%
2020-09-23	0	14.20	14.20	14.24	14.14	14.70	5,229,961	74,999,253	14.340	10.95	10.95	10.98	10.90	11.33	6,783,157	11.057	-1.93%
2020-09-22	0	14.48	14.44	14.48	14.22	14.98	4,326,227	63,322,965	14.637	11.16	11.13	11.16	10.96	11.55	5,611,032	11.285	-3.34%
2020-09-21	0	14.98	14.96	14.98	14.82	15.50	6,062,446	91,105,838	15.028	11.55	11.53	11.55	11.43	11.95	7,862,874	11.587	-2.73%
2020-09-18	0	15.40	15.36	15.40	14.56	15.40	7,260,722	110,696,578	15.246	11.87	11.84	11.87	11.23	11.87	9,417,014	11.755	4.19%
2020-09-17	0	14.78	14.72	14.78	14.60	15.12	3,942,907	58,244,851	14.772	11.40	11.35	11.40	11.26	11.66	5,113,873	11.390	-0.67%
2020-09-16	0	14.88	14.86	14.88	14.38	14.92	3,590,452	52,633,301	14.659	11.47	11.46	11.47	11.09	11.50	4,656,746	11.303	3.62%
2020-09-15	0	14.36	14.32	14.36	14.22	14.80	4,386,000	63,126,252	14.393	11.07	11.04	11.07	10.96	11.41	5,688,556	11.097	-2.31%
2020-09-14	0	14.70	14.68	14.70	13.80	14.74	5,389,100	77,754,237	14.428	11.33	11.32	11.33	10.64	11.36	6,989,557	11.124	4.11%
2020-09-11	0	14.24	14.20	14.24	13.78	14.28	3,132,264	44,277,966	14.136	10.89	10.86	10.89	10.54	10.92	4,097,010	10.807	3.04%
2020-09-10	0	13.82	13.82	13.84	13.82	14.46	2,752,000	38,870,396	14.124	10.57	10.57	10.58	10.57	11.06	3,599,624	10.798	-1.43%
2020-09-09	0	14.02	14.02	14.04	13.50	14.14	2,818,000	39,325,050	13.955	10.72	10.72	10.73	10.32	10.81	3,685,952	10.669	1.15%
2020-09-08	0	13.86	13.84	13.86	13.68	14.48	2,998,000	41,568,510	13.865	10.60	10.58	10.60	10.46	11.07	3,921,393	10.600	-1.70%
2020-09-07	0	14.10	14.08	14.10	14.04	14.62	1,823,477	25,966,943	14.240	10.78	10.76	10.78	10.73	11.18	2,385,113	10.887	-2.62%
2020-09-04	0	14.48	14.46	14.48	13.82	14.58	5,606,750	80,587,807	14.373	11.07	11.06	11.07	10.57	11.15	7,333,645	10.989	-0.28%
2020-09-03	0	14.52	14.52	14.54	14.52	15.12	5,040,799	74,624,248	14.804	11.10	11.10	11.12	11.10	11.56	6,593,380	11.318	-2.94%
2020-09-02	0	14.96	14.96	15.00	14.88	15.80	6,344,000	96,316,758	15.182	11.44	11.44	11.47	11.38	12.08	8,297,971	11.607	-1.32%
2020-09-01	0	15.16	15.14	15.16	14.62	15.18	6,599,017	98,724,113	14.960	11.59	11.57	11.59	11.18	11.61	8,631,534	11.438	4.84%
2020-08-31	0	14.46	14.44	14.46	14.40	15.30	8,119,329	119,704,947	14.743	11.06	11.04	11.06	11.01	11.70	10,620,106	11.272	-1.77%
2020-08-28	0	14.72	14.66	14.72	14.34	15.20	8,298,000	123,862,392	14.927	11.25	11.21	11.25	10.96	11.62	10,853,808	11.412	2.36%
2020-08-27	0	14.38	14.36	14.38	13.64	14.42	6,612,614	93,023,961	14.068	10.99	10.98	10.99	10.43	11.02	8,649,318	10.755	0.98%
2020-08-26	0	14.24	14.20	14.24	13.90	15.16	8,700,479	124,369,250	14.295	10.89	10.86	10.89	10.63	11.59	11,380,252	10.929	-6.93%
2020-08-25	0	15.30	15.28	15.30	14.96	15.34	3,483,189	52,772,685	15.151	11.70	11.68	11.70	11.44	11.73	4,556,021	11.583	1.06%
2020-08-24	0	15.14	15.12	15.14	14.72	15.38	7,028,000	105,628,140	15.030	11.57	11.56	11.57	11.25	11.76	9,192,645	11.491	-0.79%
2020-08-21	0	15.26	15.24	15.26	14.76	15.66	7,749,673	117,486,217	15.160	11.67	11.65	11.67	11.28	11.97	10,136,595	11.590	-1.55%
2020-08-20	0	15.50	15.48	15.50	15.30	16.36	4,508,799	70,006,252	15.527	11.85	11.83	11.85	11.70	12.51	5,897,522	11.870	-3.00%
2020-08-19	0	15.98	15.98	16.12	15.94	16.88	5,063,820	81,837,232	16.161	12.22	12.22	12.32	12.19	12.91	6,623,491	12.356	-3.39%
2020-08-18	0	16.54	16.50	16.54	15.88	16.74	4,917,867	80,955,349	16.462	12.65	12.61	12.65	12.14	12.80	6,432,584	12.585	4.95%
2020-08-17	0	15.76	15.76	15.78	15.40	15.90	3,276,247	51,406,923	15.691	12.05	12.05	12.06	11.77	12.16	4,285,341	11.996	-0.76%
2020-08-14	0	15.88	15.84	15.88	15.20	15.98	4,010,910	63,175,780	15.751	12.14	12.11	12.14	11.62	12.22	5,246,282	12.042	4.20%
2020-08-13	0	15.24	15.20	15.24	14.82	15.26	3,465,499	52,295,547	15.090	11.65	11.62	11.65	11.33	11.67	4,532,883	11.537	3.11%
2020-08-12	0	14.78	14.76	14.78	14.58	15.62	6,679,000	98,934,420	14.813	11.30	11.28	11.30	11.15	11.94	8,736,152	11.325	-4.89%
2020-08-11	0	15.54	15.52	15.54	15.46	16.00	2,365,129	37,047,359	15.664	11.88	11.87	11.88	11.82	12.23	3,093,596	11.976	0.00%
2020-08-10	0	15.54	15.54	15.56	15.30	16.08	2,755,150	43,301,362	15.717	11.88	11.88	11.90	11.70	12.29	3,603,744	12.016	-1.40%
2020-08-07	0	15.76	15.72	15.76	15.10	15.80	4,918,000	76,900,884	15.637	12.05	12.02	12.05	11.54	12.08	6,432,758	11.955	3.41%
2020-08-06	0	15.24	15.22	15.24	14.88	15.58	3,277,984	49,638,729	15.143	11.65	11.64	11.65	11.38	11.91	4,287,613	11.577	-1.93%
2020-08-05	0	15.54	15.50	15.54	14.44	15.58	4,070,595	62,006,610	15.233	11.88	11.85	11.88	11.04	11.91	5,324,350	11.646	6.44%
2020-08-04	0	14.60	14.60	14.62	14.20	14.98	6,946,330	100,997,361	14.540	11.16	11.16	11.18	10.86	11.45	9,085,820	11.116	0.41%
2020-08-03	0	14.54	14.54	14.56	14.42	15.18	7,149,604	104,668,872	14.640	11.12	11.12	11.13	11.02	11.61	9,351,703	11.192	-2.81%
2020-07-31	0	14.96	14.96	15.12	14.74	15.58	5,077,658	77,156,008	15.195	11.44	11.44	11.56	11.27	11.91	6,641,592	11.617	-0.27%
2020-07-30	0	15.00	14.94	15.00	14.74	15.66	4,523,357	68,650,327	15.177	11.47	11.42	11.47	11.27	11.97	5,916,564	11.603	0.67%
2020-07-29	0	14.90	14.90	14.92	14.52	14.96	2,769,300	40,974,627	14.796	11.39	11.39	11.41	11.10	11.44	3,622,252	11.312	0.00%
2020-07-28	0	14.90	14.90	14.96	14.50	15.06	5,462,400	81,562,692	14.932	11.39	11.39	11.44	11.09	11.51	7,144,835	11.416	2.34%
2020-07-27	0	14.56	14.56	14.58	14.10	14.96	6,746,050	98,432,032	14.591	11.13	11.13	11.15	10.78	11.44	8,823,853	11.155	3.41%
2020-07-24	0	14.08	14.06	14.08	14.00	14.88	7,620,338	108,361,788	14.220	10.76	10.75	10.76	10.70	11.38	9,967,424	10.872	-4.35%
2020-07-23	0	14.72	14.72	14.74	14.30	15.10	5,629,031	83,138,320	14.770	11.25	11.25	11.27	10.93	11.54	7,362,789	11.292	1.66%
2020-07-22	0	14.48	14.46	14.48	14.20	15.00	7,435,729	109,603,314	14.740	11.07	11.06	11.07	10.86	11.47	9,725,955	11.269	0.28%
2020-07-21	0	14.44	14.44	14.48	14.10	14.80	5,995,748	87,111,951	14.529	11.04	11.04	11.07	10.78	11.31	7,842,456	11.108	0.70%
2020-07-20	0	14.34	14.34	14.38	13.68	14.74	9,554,798	137,350,615	14.375	10.96	10.96	10.99	10.46	11.27	12,497,704	10.990	5.75%
2020-07-17	0	13.56	13.56	13.58	12.90	13.68	5,764,000	77,711,820	13.482	10.37	10.37	10.38	9.862	10.46	7,539,329	10.308	4.95%
2020-07-16	0	12.92	12.92	12.98	12.90	14.02	10,018,500	133,374,998	13.313	9.878	9.878	9.924	9.862	10.72	13,104,227	10.178	-6.78%
2020-07-15	0	13.86	13.84	13.86	12.56	13.92	11,904,000	160,832,493	13.511	10.60	10.58	10.60	9.602	10.64	15,570,467	10.329	9.13%
2020-07-14	0	12.70	12.70	12.74	11.84	12.98	6,917,988	87,419,196	12.637	9.709	9.709	9.740	9.052	9.924	9,048,749	9.6609	-2.31%
2020-07-13	0	13.00	12.98	13.00	12.30	13.22	6,905,564	89,036,240	12.893	9.939	9.924	9.939	9.404	10.11	9,032,498	9.8573	6.91%
2020-07-10	0	12.16	12.16	12.20	11.90	12.74	6,403,488	79,172,335	12.364	9.297	9.297	9.327	9.098	9.740	8,375,781	9.4525	0.33%
2020-07-09	0	12.12	12.12	12.18	11.76	12.42	6,691,480	81,778,062	12.221	9.266	9.266	9.312	8.991	9.495	8,752,475	9.3434	1.51%
2020-07-08	0	11.94	11.94	11.96	11.12	12.00	8,478,000	99,358,577	11.720	9.128	9.128	9.144	8.502	9.174	11,089,249	8.9599	2.93%
2020-07-07	0	11.60	11.60	11.62	10.88	12.10	15,188,176	176,785,638	11.640	8.868	8.868	8.884	8.318	9.251	19,866,179	8.8988	8.21%
2020-07-06	0	10.72	10.72	10.74	10.36	10.86	8,300,000	88,660,010	10.682	8.196	8.196	8.211	7.920	8.303	10,856,424	8.1666	4.48%
2020-07-03	0	10.26	10.24	10.26	10.10	10.44	2,332,564	23,856,689	10.228	7.844	7.829	7.844	7.722	7.982	3,051,001	7.8193	-0.19%
2020-07-02	0	10.28	10.26	10.28	10.16	10.56	7,959,500	81,566,662	10.248	7.859	7.844	7.859	7.768	8.073	10,411,049	7.8346	1.98%
2020-06-30	0	10.08	10.08	10.12	9.880	10.36	5,504,000	55,350,931	10.057	7.706	7.706	7.737	7.554	7.920	7,199,248	7.6884	-0.79%
2020-06-29	0	10.16	10.14	10.16	10.08	10.52	3,442,886	34,943,797	10.150	7.768	7.752	7.768	7.706	8.043	4,503,305	7.7596	-1.55%
2020-06-26	0	10.32	10.32	10.34	10.12	10.94	6,101,155	63,031,318	10.331	7.890	7.890	7.905	7.737	8.364	7,980,329	7.8983	-4.44%
2020-06-24	0	10.80	10.78	10.80	10.74	10.96	2,697,056	29,241,461	10.842	8.257	8.242	8.257	8.211	8.379	3,527,757	8.2890	0.00%
2020-06-23	0	10.80	10.80	10.84	10.72	11.04	3,712,665	40,456,435	10.897	8.257	8.257	8.287	8.196	8.440	4,856,177	8.3309	-1.10%
2020-06-22	0	10.92	10.92	10.96	10.58	11.14	4,456,322	48,246,163	10.827	8.349	8.349	8.379	8.089	8.517	5,828,882	8.2771	0.18%
2020-06-19	0	10.90	10.90	10.98	10.70	11.10	5,166,311	56,403,046	10.918	8.333	8.333	8.394	8.180	8.486	6,757,550	8.3467	-1.62%
2020-06-18	0	11.08	11.06	11.08	10.68	11.16	3,223,300	35,506,500	11.016	8.471	8.456	8.471	8.165	8.532	4,216,086	8.4217	2.78%
2020-06-17	0	10.78	10.76	10.78	10.44	10.88	6,157,586	65,976,382	10.715	8.242	8.226	8.242	7.982	8.318	8,054,140	8.1916	4.86%
2020-06-16	0	10.28	10.26	10.28	10.06	10.34	4,019,000	41,074,048	10.220	7.859	7.844	7.859	7.691	7.905	5,256,864	7.8134	1.38%
2020-06-15	0	10.14	10.12	10.14	10.04	10.50	4,104,460	42,093,972	10.256	7.752	7.737	7.752	7.676	8.028	5,368,646	7.8407	-3.06%
2020-06-12	0	10.46	10.46	10.48	10.10	10.56	3,891,953	40,314,310	10.358	7.997	7.997	8.012	7.722	8.073	5,090,686	7.9192	-1.51%
2020-06-11	0	10.62	10.60	10.62	10.50	10.80	4,185,653	44,760,607	10.694	8.119	8.104	8.119	8.028	8.257	5,474,846	8.1757	-1.12%
2020-06-10	0	10.74	10.72	10.74	10.58	11.06	4,152,182	44,744,561	10.776	8.211	8.196	8.211	8.089	8.456	5,431,066	8.2386	-1.10%
2020-06-09	0	10.86	10.86	10.90	10.68	11.08	3,304,000	35,964,920	10.885	8.303	8.303	8.333	8.165	8.471	4,321,642	8.3221	0.56%
2020-06-08	0	10.80	10.78	10.80	10.62	11.18	3,252,000	35,019,150	10.769	8.257	8.242	8.257	8.119	8.547	4,253,626	8.2328	0.75%
2020-06-05	0	10.72	10.72	10.76	10.44	10.92	3,984,016	42,381,497	10.638	8.196	8.196	8.226	7.982	8.349	5,211,105	8.1329	-0.92%
2020-06-04	0	10.82	10.80	10.82	10.48	11.00	8,089,705	87,885,709	10.864	8.272	8.257	8.272	8.012	8.410	10,581,358	8.3057	3.44%
2020-06-03	0	10.46	10.46	10.48	10.42	10.80	6,281,975	66,022,894	10.510	7.997	7.997	8.012	7.966	8.257	8,216,842	8.0351	-0.95%
2020-06-02	0	10.56	10.54	10.56	9.600	10.66	10,829,080	111,837,292	10.328	8.073	8.058	8.073	7.339	8.150	14,164,468	7.8956	10.23%
2020-06-01	0	9.580	9.580	9.620	9.360	9.800	5,797,356	55,672,425	9.6031	7.324	7.324	7.355	7.156	7.492	7,582,959	7.3418	2.35%
2020-05-29	0	9.360	9.350	9.360	9.200	9.720	17,936,209	167,882,563	9.3600	7.156	7.148	7.156	7.034	7.431	23,460,614	7.1559	-0.95%
2020-05-28	0	9.450	9.440	9.450	9.400	10.08	7,082,012	68,068,190	9.6114	7.225	7.217	7.225	7.187	7.706	9,263,292	7.3482	-5.69%
2020-05-27	0	10.02	10.00	10.02	9.730	10.34	5,104,774	50,728,796	9.9375	7.661	7.645	7.661	7.439	7.905	6,677,059	7.5975	-0.60%
2020-05-26	0	10.36	10.36	10.40	10.30	10.60	2,544,000	26,479,440	10.409	7.706	7.706	7.736	7.662	7.885	3,419,992	7.7425	0.39%
2020-05-25	0	10.32	10.30	10.34	9.960	10.34	3,013,073	30,540,284	10.136	7.677	7.662	7.692	7.409	7.692	4,050,584	7.5397	-0.58%
2020-05-22	0	10.38	10.34	10.38	9.910	10.50	6,933,000	70,805,837	10.213	7.721	7.692	7.721	7.372	7.811	9,320,284	7.5970	-3.17%
2020-05-21	0	10.72	10.70	10.72	10.62	11.18	4,323,000	46,721,032	10.808	7.974	7.959	7.974	7.900	8.316	5,811,566	8.0393	-3.94%
2020-05-20	0	11.16	11.14	11.16	11.12	11.50	3,812,651	42,681,262	11.195	8.301	8.287	8.301	8.272	8.554	5,125,485	8.3273	-2.11%
2020-05-19	0	11.40	11.40	11.42	10.90	11.52	5,106,000	57,165,752	11.196	8.480	8.480	8.495	8.108	8.569	6,864,181	8.3281	5.56%
2020-05-18	0	10.80	10.80	10.82	10.54	10.92	2,131,990	22,933,854	10.757	8.034	8.034	8.049	7.840	8.123	2,866,112	8.0017	-1.10%
2020-05-15	0	10.92	10.90	10.92	10.68	10.96	3,193,989	34,670,423	10.855	8.123	8.108	8.123	7.944	8.153	4,293,795	8.0745	0.92%
2020-05-14	0	10.82	10.80	10.82	10.68	10.96	2,826,000	30,603,340	10.829	8.049	8.034	8.049	7.944	8.153	3,799,094	8.0554	-1.28%
2020-05-13	0	10.96	10.94	10.96	10.50	10.98	2,029,000	22,032,847	10.859	8.153	8.138	8.153	7.811	8.168	2,727,658	8.0776	2.62%
2020-05-12	0	10.68	10.68	10.70	10.52	10.92	3,752,945	40,195,917	10.711	7.944	7.944	7.959	7.825	8.123	5,045,220	7.9671	-0.93%
2020-05-11	0	10.78	10.78	10.84	10.78	11.28	3,650,000	39,937,708	10.942	8.019	8.019	8.063	8.019	8.391	4,906,828	8.1392	-2.53%
2020-05-08	0	11.06	11.04	11.06	10.76	11.10	7,312,700	80,054,095	10.947	8.227	8.212	8.227	8.004	8.257	9,830,728	8.1433	1.84%
2020-05-07	0	10.86	10.86	10.92	10.74	11.08	2,377,887	25,843,109	10.868	8.078	8.078	8.123	7.989	8.242	3,196,680	8.0844	-1.27%
2020-05-06	0	11.00	10.98	11.00	10.48	11.08	4,821,706	52,629,099	10.915	8.182	8.168	8.182	7.796	8.242	6,481,995	8.1193	3.58%
2020-05-05	0	10.62	10.62	10.68	10.42	10.78	2,235,000	23,669,570	10.590	7.900	7.900	7.944	7.751	8.019	3,004,592	7.8778	-0.56%
2020-05-04	0	10.68	10.66	10.68	10.52	10.86	6,632,283	70,652,052	10.653	7.944	7.930	7.944	7.825	8.078	8,916,019	7.9242	-3.09%
2020-04-29	0	11.02	10.98	11.02	10.82	11.30	3,090,526	33,831,486	10.947	8.197	8.168	8.197	8.049	8.406	4,154,706	8.1429	-1.43%
2020-04-28	0	11.18	11.14	11.18	10.90	11.34	5,660,970	62,999,170	11.129	8.316	8.287	8.316	8.108	8.435	7,610,248	8.2782	0.36%
2020-04-27	0	11.14	11.14	11.16	10.56	11.18	3,989,938	43,675,370	10.946	8.287	8.287	8.301	7.855	8.316	5,363,819	8.1426	4.11%
2020-04-24	0	10.70	10.70	10.74	10.64	11.10	6,184,504	66,978,441	10.830	7.959	7.959	7.989	7.915	8.257	8,314,053	8.0561	-2.55%
2020-04-23	0	10.98	10.90	10.98	10.26	11.28	8,226,965	89,883,040	10.925	8.168	8.108	8.168	7.632	8.391	11,059,808	8.1270	6.81%
2020-04-22	0	10.28	10.26	10.28	10.04	10.48	7,541,923	77,053,914	10.217	7.647	7.632	7.647	7.468	7.796	10,138,881	7.5998	-0.19%
2020-04-21	0	10.30	10.26	10.30	9.940	10.38	6,903,269	70,150,459	10.162	7.662	7.632	7.662	7.394	7.721	9,280,315	7.5591	-0.96%
2020-04-20	0	10.40	10.40	10.42	10.20	10.46	4,715,270	48,763,269	10.342	7.736	7.736	7.751	7.587	7.781	6,338,909	7.6927	0.58%
2020-04-17	0	10.34	10.30	10.34	10.28	10.78	9,061,943	94,449,811	10.423	7.692	7.662	7.692	7.647	8.019	12,182,299	7.7530	-0.19%
2020-04-16	0	10.36	10.36	10.38	10.08	10.46	10,571,657	108,853,686	10.297	7.706	7.706	7.721	7.498	7.781	14,211,863	7.6594	0.19%
2020-04-15	0	10.34	10.34	10.36	10.06	10.70	14,706,704	151,650,090	10.312	7.692	7.692	7.706	7.483	7.959	19,770,757	7.6704	1.17%
2020-04-14	0	10.22	10.22	10.24	9.330	10.28	10,612,625	106,368,512	10.023	7.602	7.602	7.617	6.940	7.647	14,266,937	7.4556	4.82%
2020-04-09	0	9.750	9.740	9.750	9.350	9.770	8,576,122	82,627,388	9.6346	7.253	7.245	7.253	6.955	7.268	11,529,192	7.1668	4.50%
2020-04-08	0	9.330	9.320	9.330	9.300	9.580	4,796,296	44,948,010	9.3714	6.940	6.933	6.940	6.918	7.126	6,447,835	6.9710	-2.10%
2020-04-07	0	9.530	9.510	9.530	9.090	9.530	9,325,282	87,561,519	9.3897	7.089	7.074	7.089	6.762	7.089	12,536,315	6.9846	5.77%
2020-04-06	0	9.010	8.990	9.010	8.740	9.430	7,146,307	64,652,341	9.0470	6.702	6.687	6.702	6.501	7.015	9,607,040	6.7297	-2.28%
2020-04-03	0	9.220	9.200	9.220	9.160	9.500	3,814,755	35,343,708	9.2650	6.858	6.844	6.858	6.814	7.067	5,128,314	6.8919	-2.02%
2020-04-02	0	9.410	9.400	9.410	9.050	9.450	4,729,888	44,089,818	9.3215	7.000	6.992	7.000	6.732	7.029	6,358,560	6.9339	2.17%
2020-04-01	0	9.210	9.210	9.230	9.110	10.38	14,188,284	134,790,783	9.5001	6.851	6.851	6.866	6.777	7.721	19,073,826	7.0668	-9.88%
2020-03-31	0	10.22	10.20	10.22	9.790	10.26	11,547,009	116,497,137	10.089	7.602	7.587	7.602	7.282	7.632	15,523,064	7.5048	6.46%
2020-03-30	0	9.600	9.590	9.600	9.000	10.36	18,530,511	177,081,868	9.5562	7.141	7.134	7.141	6.695	7.706	24,911,239	7.1085	-8.75%
2020-03-27	0	10.52	10.52	10.54	9.830	10.80	15,488,516	160,674,994	10.374	7.825	7.825	7.840	7.312	8.034	20,821,775	7.7167	8.12%
2020-03-26	0	9.730	9.730	9.750	9.330	9.970	9,537,569	92,971,407	9.7479	7.238	7.238	7.253	6.940	7.416	12,821,701	7.2511	4.29%
2020-03-25	0	9.330	9.320	9.330	9.210	9.640	12,736,140	118,947,511	9.3394	6.940	6.933	6.940	6.851	7.171	17,121,656	6.9472	1.30%
2020-03-24	0	9.210	9.200	9.210	8.850	9.360	10,965,512	99,623,172	9.0851	6.851	6.844	6.851	6.583	6.963	14,741,336	6.7581	8.23%
2020-03-23	0	8.510	8.500	8.510	8.200	8.640	12,168,885	103,731,899	8.5244	6.330	6.323	6.330	6.100	6.427	16,359,074	6.3409	-3.19%
2020-03-20	0	8.790	8.780	8.790	8.400	9.040	19,282,116	168,515,725	8.7395	6.539	6.531	6.539	6.248	6.725	25,921,649	6.5010	1.03%
2020-03-19	0	8.700	8.700	8.720	8.250	8.830	11,629,359	98,894,203	8.5038	6.472	6.472	6.486	6.137	6.568	15,633,770	6.3257	-0.34%
2020-03-18	0	8.730	8.730	8.740	8.610	9.360	18,208,299	162,512,666	8.9252	6.494	6.494	6.501	6.405	6.963	24,478,078	6.6391	-4.49%
2020-03-17	0	9.140	9.140	9.190	9.120	10.22	19,595,167	185,578,350	9.4706	6.799	6.799	6.836	6.784	7.602	26,342,495	7.0448	-12.28%
2020-03-16	0	10.42	10.40	10.42	10.22	11.92	14,658,716	159,706,632	10.895	7.751	7.736	7.751	7.602	8.867	19,706,245	8.1044	-13.60%
2020-03-13	0	12.06	12.06	12.08	10.52	12.28	20,860,606	244,416,811	11.717	8.971	8.971	8.986	7.825	9.135	28,043,671	8.7156	-2.11%
2020-03-12	0	12.32	12.32	12.34	12.14	12.52	11,419,412	141,718,111	12.410	9.164	9.164	9.179	9.030	9.313	15,351,531	9.2315	-1.91%
2020-03-11	0	12.56	12.56	12.58	12.52	13.00	10,105,326	127,735,520	12.640	9.343	9.343	9.358	9.313	9.670	13,584,957	9.4027	0.64%
2020-03-10	0	12.48	12.48	12.50	11.92	12.64	7,675,723	94,690,679	12.336	9.283	9.283	9.298	8.867	9.402	10,318,753	9.1766	1.46%
2020-03-09	0	12.30	12.28	12.30	12.20	12.66	10,371,019	128,813,730	12.421	9.149	9.135	9.149	9.075	9.417	13,942,138	9.2392	-3.15%
2020-03-06	0	12.70	12.68	12.70	12.46	12.80	8,053,826	101,910,434	12.654	9.447	9.432	9.447	9.269	9.521	10,827,051	9.4126	-1.40%
2020-03-05	0	12.88	12.86	12.88	12.40	12.88	7,557,668	96,071,927	12.712	9.581	9.566	9.581	9.224	9.581	10,160,048	9.4559	5.40%
2020-03-04	0	12.22	12.20	12.22	11.78	12.22	4,924,197	59,435,429	12.070	9.090	9.075	9.090	8.763	9.090	6,619,777	8.9785	2.17%
2020-03-03	0	11.96	11.96	11.98	11.82	12.72	8,751,923	106,561,896	12.176	8.897	8.897	8.911	8.792	9.462	11,765,528	9.0571	-2.61%
2020-03-02	0	12.28	12.28	12.32	11.42	12.36	8,454,730	101,783,238	12.039	9.135	9.135	9.164	8.495	9.194	11,366,001	8.9551	4.96%
2020-02-28	0	11.70	11.62	11.70	10.92	11.70	17,825,585	205,100,857	11.506	8.703	8.644	8.703	8.123	8.703	23,963,582	8.5589	0.17%
2020-02-27	0	11.68	11.66	11.68	11.32	11.74	5,774,000	66,889,820	11.585	8.688	8.673	8.688	8.421	8.733	7,762,198	8.6174	2.46%
2020-02-26	0	11.40	11.40	11.42	11.22	11.60	5,222,482	59,684,916	11.429	8.480	8.480	8.495	8.346	8.629	7,020,772	8.5012	-0.35%
2020-02-25	0	11.44	11.42	11.44	11.22	11.64	5,721,139	65,526,517	11.453	8.510	8.495	8.510	8.346	8.659	7,691,135	8.5197	0.35%
2020-02-24	0	11.40	11.38	11.40	11.20	11.70	7,154,300	81,664,381	11.415	8.480	8.465	8.480	8.331	8.703	9,617,785	8.4910	-2.73%
2020-02-21	0	11.72	11.72	11.74	11.62	11.92	2,752,000	32,303,362	11.738	8.718	8.718	8.733	8.644	8.867	3,699,614	8.7316	-0.34%
2020-02-20	0	11.76	11.76	11.78	11.64	12.04	4,728,330	55,836,683	11.809	8.748	8.748	8.763	8.659	8.956	6,356,466	8.7842	-0.68%
2020-02-19	0	11.84	11.84	11.88	11.74	12.26	7,282,500	86,972,603	11.943	8.807	8.807	8.837	8.733	9.120	9,790,129	8.8837	-1.50%
2020-02-18	0	12.02	12.00	12.02	11.84	12.18	4,223,000	50,780,365	12.025	8.941	8.926	8.941	8.807	9.060	5,677,132	8.9447	1.69%
2020-02-17	0	11.82	11.82	11.86	11.60	11.92	1,911,000	22,581,401	11.817	8.792	8.792	8.822	8.629	8.867	2,569,027	8.7899	-0.51%
2020-02-14	0	11.88	11.82	11.88	11.40	11.88	5,885,675	69,125,770	11.745	8.837	8.792	8.837	8.480	8.837	7,912,327	8.7365	2.77%
2020-02-13	0	11.56	11.52	11.56	11.42	12.08	7,446,466	87,045,690	11.690	8.599	8.569	8.599	8.495	8.986	10,010,555	8.6954	0.00%
2020-02-12	0	11.56	11.54	11.56	11.20	11.58	9,029,648	103,260,384	11.436	8.599	8.584	8.599	8.331	8.614	12,138,884	8.5066	3.77%
2020-02-11	0	11.14	11.12	11.14	10.52	11.18	7,199,000	79,071,558	10.984	8.287	8.272	8.287	7.825	8.316	9,677,877	8.1703	6.70%
2020-02-10	0	10.44	10.40	10.44	10.10	10.50	2,886,100	29,941,348	10.374	7.766	7.736	7.766	7.513	7.811	3,879,889	7.7171	0.77%
2020-02-07	0	10.36	10.32	10.36	10.06	10.54	5,454,829	55,832,134	10.235	7.706	7.677	7.706	7.483	7.840	7,333,125	7.6137	-1.71%
2020-02-06	0	10.54	10.52	10.54	10.08	10.54	5,125,172	52,820,822	10.306	7.840	7.825	7.840	7.498	7.840	6,889,955	7.6664	2.53%
2020-02-05	0	10.28	10.24	10.28	10.12	10.68	5,855,000	60,216,274	10.285	7.647	7.617	7.647	7.528	7.944	7,871,089	7.6503	-2.10%
2020-02-04	0	10.50	10.50	10.52	10.34	10.86	10,179,310	106,499,389	10.462	7.811	7.811	7.825	7.692	8.078	13,684,416	7.7825	1.94%
2020-02-03	0	10.30	10.30	10.32	10.00	10.50	4,514,293	46,568,908	10.316	7.662	7.662	7.677	7.439	7.811	6,068,728	7.6736	2.18%
2020-01-31	0	10.08	10.08	10.10	10.08	10.60	5,446,915	55,498,732	10.189	7.498	7.498	7.513	7.498	7.885	7,322,486	7.5792	-1.95%
2020-01-30	0	10.28	10.28	10.30	10.18	10.78	5,800,007	59,984,632	10.342	7.647	7.647	7.662	7.573	8.019	7,797,160	7.6931	-3.20%
2020-01-29	0	10.62	10.60	10.62	10.48	10.72	5,421,392	57,475,596	10.602	7.900	7.885	7.900	7.796	7.974	7,288,174	7.8861	-2.93%
2020-01-24	0	10.94	10.94	10.98	10.58	11.06	3,419,143	37,083,292	10.846	8.138	8.138	8.168	7.870	8.227	4,596,478	8.0678	-0.55%
2020-01-23	0	11.00	10.98	11.00	10.84	11.58	7,157,769	79,611,003	11.122	8.182	8.168	8.182	8.063	8.614	9,622,449	8.2735	-1.08%
2020-01-22	0	11.12	11.10	11.12	10.72	11.18	7,180,207	78,596,557	10.946	8.272	8.257	8.272	7.974	8.316	9,652,613	8.1425	1.09%
2020-01-21	0	11.00	11.00	11.02	10.98	11.38	3,833,750	42,413,945	11.063	8.182	8.182	8.197	8.168	8.465	5,153,849	8.2296	-3.17%
2020-01-20	0	11.36	11.34	11.36	11.30	11.52	4,967,138	56,525,836	11.380	8.450	8.435	8.450	8.406	8.569	6,677,504	8.4651	0.53%
2020-01-17	0	11.30	11.26	11.30	11.12	11.34	4,797,692	54,056,814	11.267	8.406	8.376	8.406	8.272	8.435	6,449,712	8.3813	1.80%
2020-01-16	0	11.10	11.08	11.10	10.48	11.14	7,211,043	79,026,274	10.959	8.257	8.242	8.257	7.796	8.287	9,694,067	8.1520	4.72%
2020-01-15	0	10.60	10.58	10.60	10.44	10.66	3,571,642	37,781,098	10.578	7.885	7.870	7.885	7.766	7.930	4,801,488	7.8686	0.95%
2020-01-14	0	10.50	10.46	10.50	10.38	10.84	3,439,728	36,188,078	10.521	7.811	7.781	7.811	7.721	8.063	4,624,151	7.8259	-2.23%
2020-01-13	0	10.74	10.70	10.74	10.66	10.88	3,407,070	36,554,872	10.729	7.989	7.959	7.989	7.930	8.093	4,580,248	7.9810	0.75%
2020-01-10	0	10.66	10.64	10.66	10.50	10.74	5,156,000	54,753,185	10.619	7.930	7.915	7.930	7.811	7.989	6,931,398	7.8993	0.95%
2020-01-09	0	10.56	10.56	10.58	10.50	10.82	4,785,600	50,733,006	10.601	7.855	7.855	7.870	7.811	8.049	6,433,456	7.8858	-0.94%
2020-01-08	0	10.66	10.64	10.66	10.18	10.72	5,897,399	62,728,146	10.637	7.930	7.915	7.930	7.573	7.974	7,928,088	7.9121	2.50%
2020-01-07	0	10.40	10.38	10.40	10.08	10.62	5,370,411	56,017,382	10.431	7.736	7.721	7.736	7.498	7.900	7,219,639	7.7590	2.16%
2020-01-06	0	10.18	10.18	10.20	9.980	10.44	6,031,407	61,740,353	10.237	7.573	7.573	7.587	7.424	7.766	8,108,240	7.6145	-3.23%
2020-01-03	0	10.52	10.48	10.52	10.20	10.60	6,562,594	68,919,447	10.502	7.825	7.796	7.825	7.587	7.885	8,822,334	7.8119	3.14%
2020-01-02	0	10.20	10.18	10.20	9.940	10.24	1,880,926	19,143,169	10.178	7.587	7.573	7.587	7.394	7.617	2,528,597	7.5707	2.10%
2019-12-31	0	9.990	9.970	9.990	9.880	10.00	2,807,000	27,960,277	9.9609	7.431	7.416	7.431	7.349	7.439	3,773,552	7.4095	0.40%
2019-12-30	0	9.950	9.940	9.950	9.880	10.12	4,090,010	40,819,527	9.9803	7.401	7.394	7.401	7.349	7.528	5,498,349	7.4240	-1.09%
2019-12-27	0	10.06	10.04	10.06	9.770	10.06	4,233,862	42,250,861	9.9793	7.483	7.468	7.483	7.268	7.483	5,691,735	7.4232	3.29%
2019-12-24	0	9.740	9.740	9.750	9.570	9.950	884,000	8,679,728	9.8187	7.245	7.245	7.253	7.119	7.401	1,188,393	7.3038	-1.52%
2019-12-23	0	9.890	9.880	9.890	9.710	9.960	4,621,910	45,701,274	9.8880	7.357	7.349	7.357	7.223	7.409	6,213,402	7.3553	1.85%
2019-12-20	0	9.710	9.710	9.720	9.660	9.930	5,623,736	54,873,439	9.7575	7.223	7.223	7.230	7.186	7.387	7,560,193	7.2582	-0.72%
2019-12-19	0	9.780	9.770	9.780	9.680	10.00	4,397,500	42,818,661	9.7370	7.275	7.268	7.275	7.201	7.439	5,911,719	7.2430	0.10%
2019-12-18	0	9.770	9.760	9.770	9.570	9.870	7,467,500	72,557,015	9.7164	7.268	7.260	7.268	7.119	7.342	10,038,832	7.2276	-0.31%
2019-12-17	0	9.800	9.790	9.800	9.540	10.08	9,014,000	88,016,855	9.7645	7.290	7.282	7.290	7.096	7.498	12,117,848	7.2634	2.40%
2019-12-16	0	9.570	9.560	9.570	9.340	9.600	4,598,000	43,894,777	9.5465	7.119	7.111	7.119	6.948	7.141	6,181,258	7.1013	0.63%
2019-12-13	0	9.510	9.500	9.510	9.350	9.520	6,442,085	61,079,130	9.4813	7.074	7.067	7.074	6.955	7.082	8,660,329	7.0527	1.49%
2019-12-12	0	9.370	9.360	9.370	9.110	9.390	10,659,435	99,310,499	9.3167	6.970	6.963	6.970	6.777	6.985	14,329,866	6.9303	3.08%
2019-12-11	0	9.090	9.080	9.090	8.580	9.100	11,579,619	103,986,143	8.9801	6.762	6.754	6.762	6.382	6.769	15,566,903	6.6800	7.07%
2019-12-10	0	8.490	8.480	8.490	8.410	8.600	4,981,693	42,446,600	8.5205	6.315	6.308	6.315	6.256	6.397	6,697,071	6.3381	-0.12%
2019-12-09	0	8.500	8.500	8.510	8.360	8.630	3,455,826	29,455,531	8.5234	6.323	6.323	6.330	6.219	6.420	4,645,792	6.3403	0.47%
2019-12-06	0	8.460	8.460	8.480	8.420	8.740	9,706,894	83,155,123	8.5666	6.293	6.293	6.308	6.263	6.501	13,049,330	6.3724	-1.05%
2019-12-05	0	8.550	8.540	8.550	8.150	8.640	12,456,008	106,101,655	8.5181	6.360	6.353	6.360	6.062	6.427	16,745,064	6.3363	4.01%
2019-12-04	0	8.220	8.220	8.230	8.200	8.540	9,197,420	76,860,125	8.3567	6.115	6.115	6.122	6.100	6.353	12,364,426	6.2162	-0.48%
2019-12-03	0	8.260	8.260	8.280	8.220	8.460	6,871,171	57,195,302	8.3240	6.144	6.144	6.159	6.115	6.293	9,237,165	6.1919	0.00%
2019-12-02	0	8.260	8.250	8.260	8.140	8.360	7,653,968	63,320,601	8.2729	6.144	6.137	6.144	6.055	6.219	10,289,507	6.1539	0.73%
2019-11-29	0	8.200	8.190	8.200	8.120	8.500	7,816,150	64,077,803	8.1981	6.100	6.092	6.100	6.040	6.323	10,507,534	6.0983	-3.76%
2019-11-28	0	8.520	8.510	8.520	8.440	8.670	4,988,000	42,561,988	8.5329	6.338	6.330	6.338	6.278	6.449	6,705,550	6.3473	-1.73%
2019-11-27	0	8.670	8.660	8.670	8.500	8.880	10,109,864	86,982,011	8.6037	6.449	6.442	6.449	6.323	6.605	13,591,058	6.3999	-2.36%
2019-11-26	0	8.880	8.870	8.880	8.810	9.280	92,078,369	819,299,282	8.8978	6.605	6.598	6.605	6.553	6.903	123,784,297	6.6188	-4.10%
2019-11-25	0	9.260	9.240	9.260	8.840	9.300	15,690,398	143,097,193	9.1200	6.888	6.873	6.888	6.576	6.918	21,093,172	6.7841	4.87%
2019-11-22	0	8.830	8.810	8.830	8.640	8.890	9,150,000	80,155,277	8.7601	6.568	6.553	6.568	6.427	6.613	12,300,677	6.5163	1.73%
2019-11-21	0	8.680	8.670	8.680	8.600	8.920	5,113,000	44,818,506	8.7656	6.457	6.449	6.457	6.397	6.635	6,873,592	6.5204	-1.59%
2019-11-20	0	8.820	8.820	8.830	8.710	8.900	3,779,000	33,237,102	8.7952	6.561	6.561	6.568	6.479	6.620	5,080,247	6.5424	-0.90%
2019-11-19	0	8.900	8.890	8.900	8.770	8.950	3,845,531	34,126,545	8.8743	6.620	6.613	6.620	6.524	6.658	5,169,687	6.6013	-0.34%
2019-11-18	0	8.930	8.920	8.930	8.680	8.950	8,948,147	79,478,455	8.8821	6.643	6.635	6.643	6.457	6.658	12,029,319	6.6071	1.94%
2019-11-15	0	8.760	8.750	8.760	8.400	8.800	10,340,575	90,019,820	8.7055	6.516	6.509	6.516	6.248	6.546	13,901,211	6.4757	4.29%
2019-11-14	0	8.400	8.400	8.440	8.370	8.750	8,629,000	73,335,750	8.4988	6.248	6.248	6.278	6.226	6.509	11,600,278	6.3219	0.00%
2019-11-13	0	8.400	8.390	8.400	8.000	8.440	9,310,780	77,640,089	8.3387	6.248	6.241	6.248	5.951	6.278	12,516,820	6.2029	3.19%
2019-11-12	0	8.140	8.120	8.140	7.930	8.160	6,044,500	48,697,150	8.0564	6.055	6.040	6.055	5.899	6.070	8,125,841	5.9929	-0.25%
2019-11-11	0	8.160	8.150	8.160	8.050	8.400	4,569,782	37,530,793	8.2128	6.070	6.062	6.070	5.988	6.248	6,143,324	6.1092	-1.33%
2019-11-08	0	8.270	8.260	8.270	8.170	8.440	10,118,167	83,807,942	8.2829	6.152	6.144	6.152	6.077	6.278	13,602,220	6.1613	-0.60%
2019-11-07	0	8.320	8.310	8.320	8.110	8.350	4,687,000	38,523,095	8.2191	6.189	6.181	6.189	6.033	6.211	6,300,904	6.1139	-1.07%
2019-11-06	0	8.410	8.410	8.420	8.250	8.460	6,226,121	52,076,365	8.3642	6.256	6.256	6.263	6.137	6.293	8,370,001	6.2218	0.36%
2019-11-05	0	8.380	8.370	8.380	8.250	8.470	5,434,000	45,399,394	8.3547	6.234	6.226	6.234	6.137	6.301	7,305,124	6.2147	-0.83%
2019-11-04	0	8.450	8.450	8.460	8.330	8.540	4,315,000	36,469,545	8.4518	6.286	6.286	6.293	6.196	6.353	5,800,811	6.2870	0.96%
2019-11-01	0	8.370	8.360	8.370	8.130	8.390	6,408,217	53,210,999	8.3036	6.226	6.219	6.226	6.048	6.241	8,614,799	6.1767	3.21%
2019-10-31	0	8.110	8.100	8.110	8.060	8.290	4,191,000	34,363,500	8.1994	6.033	6.025	6.033	5.996	6.167	5,634,114	6.0992	0.25%
2019-10-30	0	8.090	8.090	8.100	7.980	8.320	8,841,130	72,413,376	8.1905	6.018	6.018	6.025	5.936	6.189	11,885,452	6.0926	-0.86%
2019-10-29	0	8.160	8.150	8.160	7.840	8.180	7,957,000	64,126,557	8.0591	6.070	6.062	6.070	5.832	6.085	10,696,884	5.9949	3.29%
2019-10-28	0	7.900	7.890	7.900	7.650	7.970	6,727,000	53,231,710	7.9131	5.877	5.869	5.877	5.691	5.929	9,043,351	5.8863	2.46%
2019-10-25	0	7.710	7.710	7.730	7.490	7.780	3,294,310	25,288,326	7.6764	5.735	5.735	5.750	5.572	5.787	4,428,661	5.7102	0.78%
2019-10-24	0	7.650	7.630	7.650	7.550	7.680	2,841,000	21,626,695	7.6124	5.691	5.676	5.691	5.616	5.713	3,819,260	5.6625	0.26%
2019-10-23	0	7.630	7.620	7.630	7.570	7.760	5,068,000	38,598,965	7.6162	5.676	5.668	5.676	5.631	5.772	6,813,097	5.6654	-1.29%
2019-10-22	0	7.730	7.710	7.730	7.660	7.790	3,578,000	27,611,950	7.7171	5.750	5.735	5.750	5.698	5.795	4,810,035	5.7405	0.00%
2019-10-21	0	7.730	7.720	7.740	7.630	7.800	2,598,000	20,072,259	7.7260	5.750	5.743	5.757	5.676	5.802	3,492,586	5.7471	-0.39%
2019-10-18	0	7.760	7.750	7.760	7.620	7.900	12,955,160	100,443,551	7.7532	5.772	5.765	5.772	5.668	5.877	17,416,092	5.7673	-0.89%
2019-10-17	0	7.830	7.820	7.830	7.780	7.910	5,832,000	45,751,575	7.8449	5.824	5.817	5.824	5.787	5.884	7,840,170	5.8355	1.03%
2019-10-16	0	7.750	7.730	7.750	7.700	7.980	3,893,576	30,238,962	7.7664	5.765	5.750	5.765	5.728	5.936	5,234,276	5.7771	-2.27%
2019-10-15	0	7.930	7.930	7.950	7.890	8.060	14,489,000	115,483,115	7.9704	5.899	5.899	5.914	5.869	5.996	19,478,089	5.9289	0.00%
2019-10-14	0	7.930	7.920	7.930	7.760	7.990	7,502,212	59,182,012	7.8886	5.899	5.891	5.899	5.772	5.943	10,085,496	5.8680	2.99%
2019-10-11	0	7.700	7.690	7.700	7.670	7.880	4,809,574	37,255,776	7.7462	5.728	5.720	5.728	5.705	5.862	6,465,685	5.7621	0.52%
2019-10-10	0	7.660	7.660	7.680	7.650	7.800	6,521,000	50,233,815	7.7034	5.698	5.698	5.713	5.691	5.802	8,766,417	5.7303	-2.67%
2019-10-09	0	7.870	7.860	7.870	7.670	7.890	4,704,000	36,828,325	7.8292	5.854	5.847	5.854	5.705	5.869	6,323,758	5.8238	0.25%
2019-10-08	0	7.850	7.840	7.850	7.610	7.910	9,721,000	76,255,406	7.8444	5.839	5.832	5.839	5.661	5.884	13,068,294	5.8351	0.64%
2019-10-04	0	7.800	7.790	7.800	7.580	7.880	10,918,000	84,954,625	7.7812	5.802	5.795	5.802	5.638	5.862	14,677,464	5.7881	1.17%
2019-10-03	0	7.710	7.700	7.710	7.460	7.710	4,007,000	30,638,442	7.6462	5.735	5.728	5.735	5.549	5.735	5,386,756	5.6877	1.18%
2019-10-02	0	7.620	7.590	7.620	7.370	7.670	5,753,000	43,531,715	7.5668	5.668	5.646	5.668	5.482	5.705	7,733,967	5.6286	2.70%
2019-09-30	0	7.420	7.420	7.430	7.400	7.700	4,628,000	34,735,890	7.5056	5.519	5.519	5.527	5.505	5.728	6,221,589	5.5831	-1.72%
2019-09-27	0	7.550	7.530	7.550	7.150	7.600	11,474,000	85,525,843	7.4539	5.616	5.601	5.616	5.319	5.653	15,424,915	5.5447	5.59%
2019-09-26	0	7.150	7.150	7.160	6.990	7.190	4,563,000	32,476,980	7.1175	5.319	5.319	5.326	5.200	5.348	6,134,207	5.2944	1.27%
2019-09-25	0	7.060	7.030	7.060	6.840	7.140	6,607,800	46,227,557	6.9959	5.252	5.229	5.252	5.088	5.311	8,883,106	5.2040	0.71%
2019-09-24	0	7.010	7.000	7.010	6.980	7.120	11,414,100	80,770,355	7.0764	5.214	5.207	5.214	5.192	5.296	15,344,389	5.2638	-1.54%
2019-09-23	0	7.120	7.100	7.120	6.920	7.150	6,771,000	47,955,486	7.0825	5.296	5.281	5.296	5.148	5.319	9,102,501	5.2684	1.71%
2019-09-20	0	7.000	7.000	7.030	7.000	7.180	6,071,318	42,730,792	7.0381	5.207	5.207	5.229	5.207	5.341	8,161,893	5.2354	-1.69%
2019-09-19	0	7.120	7.100	7.120	7.040	7.300	5,524,486	39,431,318	7.1376	5.296	5.281	5.296	5.237	5.430	7,426,767	5.3094	-2.33%
2019-09-18	0	7.290	7.280	7.290	6.960	7.330	8,076,795	57,971,530	7.1775	5.423	5.415	5.423	5.177	5.453	10,857,929	5.3391	4.59%
2019-09-17	0	6.970	6.970	6.980	6.670	6.990	9,491,795	65,092,296	6.8577	5.185	5.185	5.192	4.962	5.200	12,760,165	5.1012	0.14%
2019-09-16	0	6.960	6.960	6.970	6.850	7.240	7,761,691	54,426,946	7.0123	5.177	5.177	5.185	5.095	5.386	10,434,323	5.2161	-3.06%
2019-09-13	0	7.180	7.180	7.190	7.020	7.240	6,470,106	46,149,562	7.1327	5.341	5.341	5.348	5.222	5.386	8,697,999	5.3058	1.84%
2019-09-12	0	7.050	7.030	7.050	6.920	7.060	3,669,000	25,691,629	7.0024	5.244	5.229	5.244	5.148	5.252	4,932,370	5.2088	0.14%
2019-09-11	0	7.040	7.020	7.040	6.890	7.060	6,679,200	46,687,560	6.9900	5.237	5.222	5.237	5.125	5.252	8,979,091	5.1996	0.57%
2019-09-10	0	7.000	7.000	7.040	6.800	7.070	10,787,563	75,463,370	6.9954	5.207	5.207	5.237	5.058	5.259	14,502,113	5.2036	1.30%
2019-09-09	0	6.910	6.900	6.910	6.830	7.200	9,339,000	64,682,787	6.9261	5.140	5.133	5.140	5.081	5.356	12,554,757	5.1521	-3.22%
2019-09-06	0	7.140	7.140	7.150	7.130	7.290	9,556,000	68,771,573	7.1967	5.311	5.311	5.319	5.304	5.423	12,846,478	5.3533	0.42%
2019-09-05	0	7.230	7.220	7.230	7.120	7.370	9,055,000	65,566,934	7.2410	5.289	5.282	5.289	5.208	5.391	12,378,416	5.2969	-0.14%
2019-09-04	0	7.240	7.240	7.250	7.120	7.400	11,926,259	85,982,301	7.2095	5.296	5.296	5.303	5.208	5.413	16,303,501	5.2739	-1.63%
2019-09-03	0	7.360	7.360	7.370	7.310	7.620	3,598,000	26,657,320	7.4089	5.384	5.384	5.391	5.347	5.574	4,918,558	5.4197	-2.00%
2019-09-02	0	7.510	7.500	7.510	7.340	7.750	5,269,713	39,667,174	7.5274	5.494	5.486	5.494	5.369	5.669	7,203,832	5.5064	-0.27%
2019-08-30	0	7.530	7.510	7.530	7.470	7.780	6,454,412	49,256,817	7.6315	5.508	5.494	5.508	5.464	5.691	8,823,346	5.5826	-0.92%
2019-08-29	0	7.600	7.590	7.600	7.450	7.700	9,375,176	71,048,845	7.5784	5.560	5.552	5.560	5.450	5.633	12,816,105	5.5437	-0.78%
2019-08-28	0	7.660	7.660	7.690	7.270	7.840	17,260,212	132,669,128	7.6864	5.603	5.603	5.625	5.318	5.735	23,595,151	5.6227	5.51%
2019-08-27	0	7.260	7.250	7.260	6.900	7.320	9,441,639	68,170,204	7.2202	5.311	5.303	5.311	5.047	5.355	12,906,962	5.2817	5.22%
2019-08-26	0	6.900	6.900	6.910	6.800	7.060	5,700,541	39,442,833	6.9191	5.047	5.047	5.055	4.974	5.164	7,792,785	5.0615	-3.90%
2019-08-23	0	7.180	7.180	7.190	6.770	7.200	4,999,000	35,180,060	7.0374	5.252	5.252	5.260	4.952	5.267	6,833,761	5.1480	4.51%
2019-08-22	0	6.870	6.860	6.870	6.810	7.080	2,451,000	16,891,570	6.8917	5.026	5.018	5.026	4.982	5.179	3,350,580	5.0414	-1.58%
2019-08-21	0	6.980	6.960	6.980	6.850	7.010	3,935,390	27,343,314	6.9481	5.106	5.091	5.106	5.011	5.128	5,379,779	5.0826	0.29%
2019-08-20	0	6.960	6.950	6.960	6.880	7.140	5,257,434	36,787,464	6.9972	5.091	5.084	5.091	5.033	5.223	7,187,047	5.1186	-0.57%
2019-08-19	0	7.000	6.990	7.000	6.760	7.030	5,058,453	34,969,405	6.9131	5.121	5.113	5.121	4.945	5.143	6,915,035	5.0570	4.48%
2019-08-16	0	6.700	6.690	6.700	6.630	6.840	3,558,083	23,918,189	6.7222	4.901	4.894	4.901	4.850	5.004	4,863,990	4.9174	-0.89%
2019-08-15	0	6.760	6.750	6.760	6.450	6.780	3,970,345	26,549,458	6.6869	4.945	4.938	4.945	4.718	4.960	5,427,563	4.8916	2.58%
2019-08-14	0	6.590	6.580	6.610	6.560	6.820	4,201,360	27,947,768	6.6521	4.821	4.813	4.835	4.799	4.989	5,743,367	4.8661	-0.60%
2019-08-13	0	6.630	6.630	6.640	6.580	6.780	5,052,000	33,639,351	6.6586	4.850	4.850	4.857	4.813	4.960	6,906,213	4.8709	-1.92%
2019-08-12	0	6.760	6.760	6.770	6.550	6.940	4,894,294	33,106,575	6.7643	4.945	4.945	4.952	4.791	5.077	6,690,625	4.9482	0.90%
2019-08-09	0	6.700	6.700	6.710	6.670	6.960	2,420,348	16,370,135	6.7635	4.901	4.901	4.908	4.879	5.091	3,308,678	4.9476	-3.60%
2019-08-08	0	6.950	6.950	6.960	6.620	7.000	9,814,000	67,605,410	6.8887	5.084	5.084	5.091	4.843	5.121	13,415,989	5.0392	3.42%
2019-08-07	0	6.720	6.720	6.730	6.620	6.810	5,094,000	34,367,675	6.7467	4.916	4.916	4.923	4.843	4.982	6,963,628	4.9353	1.66%
2019-08-06	0	6.610	6.600	6.610	6.200	6.680	5,629,500	36,311,748	6.4503	4.835	4.828	4.835	4.535	4.887	7,695,670	4.7185	0.92%
2019-08-05	0	6.550	6.540	6.550	6.490	6.860	4,768,300	31,370,343	6.5789	4.791	4.784	4.791	4.748	5.018	6,518,388	4.8126	-5.35%
2019-08-02	0	6.920	6.920	6.930	6.800	7.000	5,574,000	38,786,920	6.9585	5.062	5.062	5.069	4.974	5.121	7,619,800	5.0903	-2.26%
2019-08-01	0	7.080	7.080	7.090	7.070	7.560	8,921,670	64,943,604	7.2793	5.179	5.179	5.186	5.172	5.530	12,196,151	5.3249	-2.75%
2019-07-31	0	7.280	7.270	7.280	7.100	7.280	2,552,000	18,264,450	7.1569	5.325	5.318	5.325	5.194	5.325	3,488,649	5.2354	1.11%
2019-07-30	0	7.200	7.170	7.200	7.120	7.290	3,309,750	23,884,580	7.2164	5.267	5.245	5.267	5.208	5.333	4,524,513	5.2789	0.84%
2019-07-29	0	7.140	7.140	7.150	7.030	7.220	3,605,000	25,588,432	7.0980	5.223	5.223	5.230	5.143	5.282	4,928,127	5.1923	-0.70%
2019-07-26	0	7.190	7.190	7.200	7.140	7.290	3,007,100	21,760,437	7.2364	5.260	5.260	5.267	5.223	5.333	4,110,783	5.2935	-0.28%
2019-07-25	0	7.210	7.200	7.210	7.010	7.320	7,793,500	55,769,178	7.1559	5.274	5.267	5.274	5.128	5.355	10,653,914	5.2346	-2.04%
2019-07-24	0	7.360	7.360	7.380	7.240	7.400	4,927,902	36,176,818	7.3412	5.384	5.384	5.399	5.296	5.413	6,736,568	5.3702	0.14%
2019-07-23	0	7.350	7.330	7.350	7.200	7.440	4,686,000	34,384,932	7.3378	5.377	5.362	5.377	5.267	5.442	6,405,882	5.3677	2.37%
2019-07-22	0	7.180	7.170	7.180	7.140	7.300	4,836,000	34,862,885	7.2090	5.252	5.245	5.252	5.223	5.340	6,610,936	5.2735	-1.64%
2019-07-19	0	7.300	7.280	7.300	7.210	7.490	9,234,000	68,077,497	7.3725	5.340	5.325	5.340	5.274	5.479	12,623,114	5.3931	1.25%
2019-07-18	0	7.210	7.200	7.210	7.080	7.210	6,019,975	43,057,560	7.1524	5.274	5.267	5.274	5.179	5.274	8,229,460	5.2321	-0.55%
2019-07-17	0	7.250	7.230	7.250	6.920	7.250	9,668,950	69,291,938	7.1664	5.303	5.289	5.303	5.062	5.303	13,217,702	5.2424	4.77%
2019-07-16	0	6.920	6.920	6.930	6.720	7.000	8,302,615	57,478,505	6.9229	5.062	5.062	5.069	4.916	5.121	11,349,887	5.0642	1.47%
2019-07-15	0	6.820	6.800	6.820	6.680	6.890	4,669,000	31,848,485	6.8213	4.989	4.974	4.989	4.887	5.040	6,382,642	4.9899	-1.30%
2019-07-12	0	6.910	6.880	6.910	6.560	6.910	7,662,870	51,954,770	6.7801	5.055	5.033	5.055	4.799	5.055	10,475,339	4.9597	3.60%
2019-07-11	0	6.670	6.660	6.670	6.670	6.920	7,139,318	48,509,286	6.7947	4.879	4.872	4.879	4.879	5.062	9,759,630	4.9704	-1.04%
2019-07-10	0	6.740	6.740	6.750	6.520	6.800	8,131,000	54,416,180	6.6924	4.930	4.930	4.938	4.769	4.974	11,115,285	4.8956	2.74%
2019-07-09	0	6.560	6.540	6.560	6.470	6.660	8,773,000	57,471,527	6.5510	4.799	4.784	4.799	4.733	4.872	11,992,915	4.7921	-0.15%
2019-07-08	0	6.570	6.550	6.570	6.340	6.570	3,652,513	23,582,964	6.4566	4.806	4.791	4.806	4.638	4.806	4,993,079	4.7231	2.02%
2019-07-05	0	6.440	6.410	6.440	6.370	6.530	4,663,000	29,920,232	6.4165	4.711	4.689	4.711	4.660	4.777	6,374,440	4.6938	-1.98%
2019-07-04	0	6.570	6.570	6.580	6.330	6.580	7,408,000	48,212,270	6.5081	4.806	4.806	4.813	4.630	4.813	10,126,925	4.7608	3.46%
2019-07-03	0	6.350	6.350	6.360	6.290	6.460	6,695,000	42,700,520	6.3780	4.645	4.645	4.652	4.601	4.726	9,152,236	4.6656	0.79%
2019-07-02	0	6.300	6.280	6.300	6.190	6.400	8,757,000	54,882,537	6.2673	4.609	4.594	4.609	4.528	4.682	11,971,043	4.5846	0.32%
2019-06-28	0	6.280	6.280	6.290	5.890	6.320	22,134,190	136,499,442	6.1669	4.594	4.594	4.601	4.309	4.623	30,258,003	4.5112	7.72%
2019-06-27	0	5.830	5.810	5.830	5.720	5.910	5,933,000	34,487,830	5.8129	4.265	4.250	4.265	4.184	4.323	8,110,563	4.2522	0.34%
2019-06-26	0	5.810	5.810	5.830	5.400	5.850	12,923,000	74,213,115	5.7427	4.250	4.250	4.265	3.950	4.279	17,666,071	4.2009	5.83%
2019-06-25	0	5.490	5.490	5.500	5.390	5.560	3,014,000	16,514,940	5.4794	4.016	4.016	4.023	3.943	4.067	4,120,215	4.0083	-0.90%
2019-06-24	0	5.540	5.540	5.560	5.350	5.580	4,293,000	23,713,190	5.5237	4.053	4.053	4.067	3.914	4.082	5,868,641	4.0407	2.40%
2019-06-21	0	5.410	5.410	5.420	5.380	5.480	5,381,022	29,285,943	5.4424	3.957	3.957	3.965	3.936	4.009	7,355,995	3.9812	0.19%
2019-06-20	0	5.400	5.400	5.410	5.210	5.450	4,568,000	24,524,808	5.3688	3.950	3.950	3.957	3.811	3.987	6,244,573	3.9274	3.85%
2019-06-19	0	5.200	5.190	5.200	5.180	5.250	2,473,600	12,892,350	5.2120	3.804	3.797	3.804	3.789	3.840	3,381,474	3.8126	1.56%
2019-06-18	0	5.120	5.120	5.140	5.110	5.240	3,164,000	16,316,265	5.1568	3.745	3.745	3.760	3.738	3.833	4,325,269	3.7723	-0.19%
2019-06-17	0	5.130	5.130	5.150	5.130	5.300	2,582,000	13,508,415	5.2318	3.753	3.753	3.767	3.753	3.877	3,529,660	3.8271	-2.66%
2019-06-14	0	5.270	5.260	5.280	5.180	5.300	1,251,000	6,559,886	5.2437	3.855	3.848	3.862	3.789	3.877	1,710,149	3.8359	-0.94%
2019-06-13	0	5.320	5.320	5.340	5.250	5.350	2,191,000	11,628,551	5.3074	3.892	3.892	3.906	3.840	3.914	2,995,153	3.8825	-0.56%
2019-06-12	0	5.350	5.340	5.350	5.300	5.390	4,094,171	21,871,074	5.3420	3.914	3.906	3.914	3.877	3.943	5,596,836	3.9078	-0.56%
2019-06-11	0	5.380	5.380	5.390	5.300	5.400	3,916,861	21,069,000	5.3791	3.936	3.936	3.943	3.877	3.950	5,354,449	3.9349	1.13%
2019-06-10	0	5.320	5.310	5.320	5.250	5.350	3,864,704	20,520,889	5.3098	3.892	3.884	3.892	3.840	3.914	5,283,149	3.8842	1.72%
2019-06-06	0	5.230	5.230	5.240	5.230	5.380	2,243,000	11,872,010	5.2929	3.826	3.826	3.833	3.826	3.936	3,066,238	3.8718	-2.79%
2019-06-05	0	5.380	5.370	5.380	5.310	5.400	5,644,540	30,229,131	5.3555	3.936	3.928	3.936	3.884	3.950	7,716,230	3.9176	2.67%
2019-06-04	0	5.240	5.220	5.240	5.070	5.280	9,575,146	49,638,308	5.1841	3.833	3.819	3.833	3.709	3.862	13,089,469	3.7922	3.56%
2019-06-03	0	5.060	5.020	5.060	4.910	5.070	3,538,000	17,799,810	5.0310	3.701	3.672	3.701	3.592	3.709	4,836,536	3.6803	1.20%
2019-05-31	0	5.000	4.990	5.000	4.980	5.160	3,259,000	16,394,325	5.0305	3.658	3.650	3.658	3.643	3.775	4,455,136	3.6799	-2.34%
2019-05-30	0	5.120	5.100	5.120	4.950	5.120	3,358,000	16,975,630	5.0553	3.745	3.731	3.745	3.621	3.745	4,590,472	3.6980	3.43%
2019-05-29	0	5.150	5.150	5.170	5.140	5.290	5,307,000	27,539,430	5.1893	3.621	3.621	3.635	3.614	3.719	7,547,928	3.6486	-1.90%
2019-05-28	0	5.250	5.230	5.250	5.190	5.310	3,175,000	16,683,044	5.2545	3.691	3.677	3.691	3.649	3.733	4,515,672	3.6945	-0.38%
2019-05-27	0	5.270	5.230	5.270	5.130	5.270	5,252,615	27,320,497	5.2013	3.705	3.677	3.705	3.607	3.705	7,470,579	3.6571	1.74%
2019-05-24	0	5.180	5.170	5.180	5.100	5.240	7,799,040	40,198,717	5.1543	3.642	3.635	3.642	3.586	3.684	11,092,254	3.6240	2.37%
2019-05-23	0	5.060	5.050	5.070	5.040	5.150	5,172,000	26,365,258	5.0977	3.558	3.551	3.565	3.544	3.621	7,355,923	3.5842	-0.98%
2019-05-22	0	5.110	5.100	5.120	5.040	5.150	1,927,700	9,866,804	5.1184	3.593	3.586	3.600	3.544	3.621	2,741,689	3.5988	0.99%
2019-05-21	0	5.060	5.040	5.060	5.010	5.110	4,837,000	24,484,359	5.0619	3.558	3.544	3.558	3.523	3.593	6,879,466	3.5590	-0.39%
2019-05-20	0	5.080	5.070	5.080	5.070	5.270	3,789,000	19,365,265	5.1109	3.572	3.565	3.572	3.565	3.705	5,388,939	3.5935	-3.97%
2019-05-17	0	5.290	5.290	5.300	5.280	5.400	3,839,000	20,428,919	5.3214	3.719	3.719	3.726	3.712	3.797	5,460,052	3.7415	-0.75%
2019-05-16	0	5.330	5.320	5.330	5.250	5.390	1,475,000	7,884,835	5.3457	3.748	3.741	3.748	3.691	3.790	2,097,832	3.7586	0.38%
2019-05-15	0	5.310	5.300	5.310	5.290	5.410	1,717,568	9,158,644	5.3323	3.733	3.726	3.733	3.719	3.804	2,442,826	3.7492	0.19%
2019-05-14	0	5.300	5.300	5.310	5.270	5.420	4,552,000	24,292,146	5.3366	3.726	3.726	3.733	3.705	3.811	6,474,123	3.7522	-2.39%
2019-05-10	0	5.430	5.410	5.430	5.350	5.470	4,677,000	25,365,360	5.4234	3.818	3.804	3.818	3.762	3.846	6,651,905	3.8132	1.88%
2019-05-09	0	5.330	5.310	5.330	5.270	5.430	5,312,000	28,329,176	5.3331	3.748	3.733	3.748	3.705	3.818	7,555,039	3.7497	-1.30%
2019-05-08	0	5.400	5.390	5.400	5.360	5.530	6,097,176	33,085,115	5.4263	3.797	3.790	3.797	3.769	3.888	8,671,763	3.8153	-2.17%
2019-05-07	0	5.520	5.510	5.520	5.450	5.630	7,944,000	44,319,342	5.5790	3.881	3.874	3.881	3.832	3.958	11,298,425	3.9226	1.28%
2019-05-06	0	5.450	5.440	5.450	5.320	5.480	7,656,000	41,297,140	5.3941	3.832	3.825	3.832	3.741	3.853	10,888,814	3.7926	-2.85%
2019-05-03	0	5.610	5.610	5.620	5.530	5.660	3,547,000	19,881,385	5.6051	3.944	3.944	3.951	3.888	3.980	5,044,752	3.9410	-0.71%
2019-05-02	0	5.650	5.630	5.650	5.450	5.750	9,372,000	53,074,588	5.6631	3.973	3.958	3.973	3.832	4.043	13,329,411	3.9818	1.80%
2019-04-30	0	5.550	5.540	5.550	5.320	5.580	8,811,000	48,338,190	5.4861	3.902	3.895	3.902	3.741	3.923	12,531,523	3.8573	3.16%
2019-04-29	0	5.380	5.330	5.380	5.240	5.380	3,056,222	16,281,108	5.3272	3.783	3.748	3.783	3.684	3.783	4,346,739	3.7456	1.32%
2019-04-26	0	5.310	5.290	5.310	5.250	5.370	2,589,469	13,770,022	5.3177	3.733	3.719	3.733	3.691	3.776	3,682,895	3.7389	0.38%
2019-04-25	0	5.290	5.270	5.290	5.260	5.450	3,188,000	17,056,105	5.3501	3.719	3.705	3.719	3.698	3.832	4,534,161	3.7617	-0.38%
2019-04-24	0	5.310	5.300	5.310	5.230	5.350	3,319,000	17,603,320	5.3038	3.733	3.726	3.733	3.677	3.762	4,720,477	3.7291	1.34%
2019-04-23	0	5.240	5.230	5.240	5.200	5.360	3,794,552	19,951,628	5.2580	3.684	3.677	3.684	3.656	3.769	5,396,835	3.6969	-2.24%
2019-04-18	0	5.360	5.360	5.370	5.360	5.440	2,705,312	14,567,260	5.3847	3.769	3.769	3.776	3.769	3.825	3,847,654	3.7860	-1.65%
2019-04-17	0	5.450	5.450	5.460	5.300	5.480	5,176,000	27,950,165	5.4000	3.832	3.832	3.839	3.726	3.853	7,361,612	3.7967	0.55%
2019-04-16	0	5.420	5.420	5.430	5.400	5.500	2,965,000	16,142,620	5.4444	3.811	3.811	3.818	3.797	3.867	4,216,998	3.8280	0.00%
2019-04-15	0	5.420	5.410	5.420	5.410	5.570	4,417,000	24,214,675	5.4822	3.811	3.804	3.811	3.804	3.916	6,282,118	3.8545	-0.18%
2019-04-12	0	5.430	5.430	5.450	5.390	5.480	4,228,000	22,958,015	5.4300	3.818	3.818	3.832	3.790	3.853	6,013,311	3.8179	-0.55%
2019-04-11	0	5.460	5.450	5.460	5.430	5.590	4,274,000	23,472,196	5.4919	3.839	3.832	3.839	3.818	3.930	6,078,735	3.8614	-0.91%
2019-04-10	0	5.510	5.510	5.520	5.390	5.540	6,242,000	34,189,045	5.4773	3.874	3.874	3.881	3.790	3.895	8,877,740	3.8511	0.18%
2019-04-09	0	5.500	5.500	5.510	5.410	5.550	5,829,000	32,013,945	5.4922	3.867	3.867	3.874	3.804	3.902	8,290,347	3.8616	0.92%
2019-04-08	0	5.450	5.440	5.450	5.380	5.580	14,040,000	76,824,976	5.4719	3.832	3.825	3.832	3.783	3.923	19,968,515	3.8473	2.25%
2019-04-04	0	5.330	5.310	5.330	5.240	5.400	9,516,000	50,595,655	5.3169	3.748	3.733	3.748	3.684	3.797	13,534,216	3.7384	2.30%
2019-04-03	0	5.210	5.210	5.220	5.140	5.280	8,965,000	46,619,510	5.2002	3.663	3.663	3.670	3.614	3.712	12,750,551	3.6563	-1.14%
2019-04-02	0	5.270	5.250	5.270	5.120	5.280	10,434,500	54,192,030	5.1935	3.705	3.691	3.705	3.600	3.712	14,840,561	3.6516	2.13%
2019-04-01	0	5.160	5.150	5.160	5.080	5.290	9,972,790	51,586,773	5.1728	3.628	3.621	3.628	3.572	3.719	14,183,889	3.6370	1.57%
2019-03-29	0	5.080	5.070	5.080	4.980	5.140	16,634,000	84,352,492	5.0711	3.572	3.565	3.572	3.501	3.614	23,657,855	3.5655	-0.39%
2019-03-28	0	5.100	5.090	5.100	4.700	5.100	25,979,345	127,675,847	4.9145	3.586	3.579	3.586	3.305	3.586	36,949,355	3.4554	8.97%
2019-03-27	0	4.680	4.680	4.690	4.500	4.740	28,752,239	133,379,699	4.6389	3.291	3.291	3.298	3.164	3.333	40,893,128	3.2617	7.34%
2019-03-26	0	4.360	4.360	4.370	4.290	4.420	1,895,000	8,279,670	4.3692	3.066	3.066	3.073	3.016	3.108	2,695,181	3.0720	1.63%
2019-03-25	0	4.290	4.290	4.310	4.260	4.390	4,307,000	18,671,030	4.3350	3.016	3.016	3.030	2.995	3.087	6,125,669	3.0480	-2.28%
2019-03-22	0	4.390	4.390	4.400	4.350	4.420	3,232,000	14,144,221	4.3763	3.087	3.087	3.094	3.059	3.108	4,596,741	3.0770	0.00%
2019-03-21	0	4.390	4.380	4.390	4.360	4.430	3,167,000	13,901,790	4.3896	3.087	3.080	3.087	3.066	3.115	4,504,294	3.0863	0.69%
2019-03-20	0	4.360	4.360	4.370	4.340	4.500	3,775,882	16,581,418	4.3914	3.066	3.066	3.073	3.051	3.164	5,370,282	3.0876	-2.68%
2019-03-19	0	4.480	4.480	4.490	4.440	4.510	1,809,000	8,113,940	4.4853	3.150	3.150	3.157	3.122	3.171	2,572,866	3.1537	0.67%
2019-03-18	0	4.450	4.440	4.450	4.380	4.450	1,596,000	7,053,140	4.4193	3.129	3.122	3.129	3.080	3.129	2,269,925	3.1072	1.37%
2019-03-15	0	4.390	4.380	4.400	4.370	4.440	1,868,900	8,234,657	4.4062	3.087	3.080	3.094	3.073	3.122	2,658,060	3.0980	-0.23%
2019-03-14	0	4.400	4.400	4.410	4.400	4.490	1,545,410	6,825,017	4.4163	3.094	3.094	3.101	3.094	3.157	2,197,973	3.1051	-1.35%
2019-03-13	0	4.460	4.460	4.510	4.330	4.520	3,894,000	17,361,230	4.4585	3.136	3.136	3.171	3.044	3.178	5,538,276	3.1348	1.36%
2019-03-12	0	4.400	4.400	4.410	4.390	4.480	2,380,000	10,545,150	4.4307	3.094	3.094	3.101	3.087	3.150	3,384,976	3.1153	0.00%
2019-03-11	0	4.400	4.400	4.410	4.340	4.420	2,230,400	9,776,468	4.3833	3.094	3.094	3.101	3.051	3.108	3,172,206	3.0819	0.46%
2019-03-08	0	4.380	4.370	4.380	4.350	4.460	4,282,000	18,776,790	4.3851	3.080	3.073	3.080	3.059	3.136	6,090,113	3.0832	-1.57%
2019-03-07	0	4.450	4.450	4.460	4.450	4.550	1,950,000	8,724,900	4.4743	3.129	3.129	3.136	3.129	3.199	2,773,405	3.1459	-1.33%
2019-03-06	0	4.510	4.510	4.530	4.480	4.570	2,936,000	13,252,485	4.5138	3.171	3.171	3.185	3.150	3.213	4,175,752	3.1737	-0.88%
2019-03-05	0	4.550	4.520	4.550	4.500	4.600	1,718,393	7,783,688	4.5296	3.199	3.178	3.199	3.164	3.234	2,444,000	3.1848	-0.66%
2019-03-04	0	4.580	4.580	4.590	4.400	4.600	8,064,000	36,490,151	4.5251	3.220	3.220	3.227	3.094	3.234	11,469,096	3.1816	4.33%
2019-03-01	0	4.390	4.390	4.410	4.360	4.440	3,155,000	13,876,800	4.3984	3.087	3.087	3.101	3.066	3.122	4,487,227	3.0925	0.23%
2019-02-28	0	4.380	4.380	4.390	4.380	4.480	2,978,000	13,208,799	4.4355	3.080	3.080	3.087	3.080	3.150	4,235,487	3.1186	-1.57%
2019-02-27	0	4.450	4.450	4.460	4.430	4.530	4,365,285	19,552,978	4.4792	3.129	3.129	3.136	3.115	3.185	6,208,566	3.1494	-0.45%
2019-02-26	0	4.470	4.460	4.480	4.420	4.640	5,324,000	23,906,870	4.4904	3.143	3.136	3.150	3.108	3.262	7,572,106	3.1572	-2.83%
2019-02-25	0	4.600	4.580	4.600	4.520	4.630	7,896,728	36,171,360	4.5806	3.234	3.220	3.234	3.178	3.255	11,231,192	3.2206	2.00%
2019-02-22	0	4.510	4.500	4.510	4.430	4.510	3,114,900	13,910,777	4.4659	3.171	3.164	3.171	3.115	3.171	4,430,194	3.1400	1.12%
2019-02-21	0	4.460	4.440	4.460	4.400	4.480	3,667,000	16,292,820	4.4431	3.136	3.122	3.136	3.094	3.150	5,215,423	3.1240	1.36%
2019-02-20	0	4.400	4.400	4.410	4.380	4.460	3,159,571	13,932,020	4.4095	3.094	3.094	3.101	3.080	3.136	4,493,728	3.1003	0.46%
2019-02-19	0	4.380	4.360	4.380	4.350	4.510	3,659,000	16,105,623	4.4016	3.080	3.066	3.080	3.059	3.171	5,204,045	3.0948	-2.01%
2019-02-18	0	4.470	4.470	4.480	4.380	4.500	3,569,000	15,889,590	4.4521	3.143	3.143	3.150	3.080	3.164	5,076,042	3.1303	2.05%
2019-02-15	0	4.380	4.370	4.380	4.370	4.530	2,522,065	11,119,039	4.4087	3.080	3.073	3.080	3.073	3.185	3,587,029	3.0998	-2.88%
2019-02-14	0	4.510	4.510	4.540	4.510	4.580	1,764,000	8,004,060	4.5374	3.171	3.171	3.192	3.171	3.220	2,508,865	3.1903	-1.10%
2019-02-13	0	4.560	4.560	4.570	4.430	4.580	4,754,065	21,494,131	4.5212	3.206	3.206	3.213	3.115	3.220	6,761,511	3.1789	3.40%
2019-02-12	0	4.410	4.410	4.420	4.340	4.440	1,661,000	7,298,060	4.3938	3.101	3.101	3.108	3.051	3.122	2,362,372	3.0893	-0.90%
2019-02-11	0	4.450	4.430	4.450	4.390	4.500	1,573,000	6,964,970	4.4278	3.129	3.115	3.129	3.087	3.164	2,237,213	3.1132	-0.67%
2019-02-08	0	4.480	4.460	4.490	4.380	4.500	2,088,700	9,307,762	4.4562	3.150	3.136	3.157	3.080	3.164	2,970,672	3.1332	1.13%
2019-02-04	0	4.430	4.430	4.440	4.400	4.450	474,500	2,102,630	4.4313	3.115	3.115	3.122	3.094	3.129	674,862	3.1156	0.23%
2019-02-01	0	4.420	4.400	4.420	4.350	4.420	1,123,010	4,944,713	4.4031	3.108	3.094	3.108	3.059	3.108	1,597,211	3.0958	0.91%
2019-01-31	0	4.380	4.350	4.380	4.330	4.400	2,130,000	9,273,290	4.3537	3.080	3.059	3.080	3.044	3.094	3,029,411	3.0611	1.15%
2019-01-30	0	4.330	4.310	4.330	4.280	4.380	1,899,000	8,205,710	4.3211	3.044	3.030	3.044	3.009	3.080	2,700,870	3.0382	-0.69%
2019-01-29	0	4.360	4.350	4.360	4.240	4.360	2,752,000	11,860,495	4.3098	3.066	3.059	3.066	2.981	3.066	3,914,057	3.0302	1.16%
2019-01-28	0	4.310	4.280	4.310	4.250	4.460	3,275,660	14,219,714	4.3410	3.030	3.009	3.030	2.988	3.136	4,658,837	3.0522	-2.49%
2019-01-25	0	4.420	4.410	4.420	4.390	4.490	3,672,890	16,273,849	4.4308	3.108	3.101	3.108	3.087	3.157	5,223,801	3.1153	-1.56%
2019-01-24	0	4.490	4.490	4.500	4.370	4.560	7,468,100	33,154,806	4.4395	3.157	3.157	3.164	3.073	3.206	10,621,572	3.1215	2.05%
2019-01-23	0	4.400	4.380	4.400	4.330	4.430	5,227,000	22,893,350	4.3798	3.094	3.080	3.094	3.044	3.115	7,434,147	3.0795	-0.68%
2019-01-22	0	4.430	4.420	4.430	4.350	4.450	4,218,000	18,588,315	4.4069	3.115	3.108	3.115	3.059	3.129	5,999,088	3.0985	-0.45%
2019-01-21	0	4.450	4.440	4.450	4.340	4.450	7,135,000	31,286,170	4.3849	3.129	3.122	3.129	3.051	3.129	10,147,817	3.0830	3.01%
2019-01-18	0	4.320	4.300	4.320	4.280	4.350	4,345,000	18,713,060	4.3068	3.037	3.023	3.037	3.009	3.059	6,179,715	3.0281	0.93%
2019-01-17	0	4.280	4.270	4.280	4.210	4.290	5,227,000	22,246,710	4.2561	3.009	3.002	3.009	2.960	3.016	7,434,147	2.9925	0.00%
2019-01-16	0	4.280	4.270	4.280	4.210	4.300	7,031,000	30,044,020	4.2731	3.009	3.002	3.009	2.960	3.023	9,999,902	3.0044	0.71%
2019-01-15	0	4.250	4.250	4.260	4.120	4.270	9,601,000	40,476,595	4.2159	2.988	2.988	2.995	2.897	3.002	13,655,108	2.9642	3.66%
2019-01-14	0	4.100	4.090	4.120	4.050	4.140	3,607,000	14,753,250	4.0902	2.883	2.876	2.897	2.848	2.911	5,130,088	2.8758	0.00%
2019-01-11	0	4.100	4.080	4.100	3.910	4.120	9,940,000	40,390,867	4.0635	2.883	2.869	2.883	2.749	2.897	14,137,254	2.8571	4.86%
2019-01-10	0	3.910	3.900	3.910	3.860	3.920	1,720,000	6,705,140	3.8983	2.749	2.742	2.749	2.714	2.756	2,446,285	2.7409	0.51%
2019-01-09	0	3.890	3.890	3.900	3.860	3.940	2,432,000	9,509,865	3.9103	2.735	2.735	2.742	2.714	2.770	3,458,934	2.7494	0.52%
2019-01-08	0	3.870	3.870	3.880	3.830	3.910	1,264,000	4,905,250	3.8807	2.721	2.721	2.728	2.693	2.749	1,797,735	2.7286	0.00%
2019-01-07	0	3.870	3.860	3.870	3.780	3.870	2,511,000	9,633,275	3.8364	2.721	2.714	2.721	2.658	2.721	3,571,292	2.6974	3.20%
2019-01-04	0	3.750	3.740	3.750	3.680	3.770	5,354,000	19,951,285	3.7264	2.637	2.630	2.637	2.587	2.651	7,614,774	2.6201	0.00%
2019-01-03	0	3.750	3.730	3.750	3.710	3.850	3,660,880	13,759,101	3.7584	2.637	2.623	2.637	2.609	2.707	5,206,719	2.6426	-2.09%
2019-01-02	0	3.830	3.820	3.830	3.830	3.920	1,702,000	6,549,110	3.8479	2.693	2.686	2.693	2.693	2.756	2,420,685	2.7055	-2.30%
2018-12-31	0	3.920	3.910	3.920	3.850	3.920	679,223	2,642,108	3.8899	2.756	2.749	2.756	2.707	2.756	966,031	2.7350	3.16%
2018-12-28	0	3.800	3.800	3.810	3.780	3.880	1,545,000	5,898,515	3.8178	2.672	2.672	2.679	2.658	2.728	2,197,390	2.6843	-0.26%
2018-12-27	0	3.810	3.800	3.810	3.800	3.890	1,584,000	6,064,520	3.8286	2.679	2.672	2.679	2.672	2.735	2,252,858	2.6919	-0.52%
2018-12-24	0	3.830	3.830	3.840	3.820	3.920	1,309,871	5,040,019	3.8477	2.693	2.693	2.700	2.686	2.756	1,862,976	2.7054	-1.03%
2018-12-21	0	3.870	3.870	3.890	3.840	3.950	4,193,429	16,251,964	3.8756	2.721	2.721	2.735	2.700	2.777	5,964,142	2.7249	-1.02%
2018-12-20	0	3.910	3.910	3.920	3.890	3.950	3,302,000	12,904,870	3.9082	2.749	2.749	2.756	2.735	2.777	4,696,299	2.7479	-1.01%
2018-12-19	0	3.950	3.940	3.950	3.920	3.980	1,886,000	7,430,970	3.9401	2.777	2.770	2.777	2.756	2.798	2,682,380	2.7703	0.25%
2018-12-18	0	3.940	3.940	3.950	3.920	4.010	3,587,200	14,165,384	3.9489	2.770	2.770	2.777	2.756	2.819	5,101,927	2.7765	-1.50%
2018-12-17	0	4.000	4.000	4.010	3.990	4.050	1,534,070	6,149,570	4.0087	2.812	2.812	2.819	2.805	2.848	2,181,845	2.8185	-1.48%
2018-12-14	0	4.060	4.060	4.070	3.980	4.090	2,888,522	11,648,223	4.0326	2.855	2.855	2.862	2.798	2.876	4,108,226	2.8353	-0.73%
2018-12-13	0	4.090	4.070	4.090	3.980	4.100	3,419,000	13,886,060	4.0614	2.876	2.862	2.876	2.798	2.883	4,862,703	2.8556	3.02%
2018-12-12	0	3.970	3.970	3.980	3.950	3.990	1,151,643	4,574,019	3.9717	2.791	2.791	2.798	2.777	2.805	1,637,935	2.7926	0.76%
2018-12-11	0	3.940	3.940	3.950	3.900	3.960	1,946,000	7,661,530	3.9371	2.770	2.770	2.777	2.742	2.784	2,767,716	2.7682	0.51%
2018-12-10	0	3.920	3.920	3.930	3.900	4.030	3,635,000	14,282,420	3.9291	2.756	2.756	2.763	2.742	2.834	5,169,911	2.7626	-2.73%
2018-12-07	0	4.030	4.020	4.030	4.000	4.070	2,036,030	8,217,219	4.0359	2.834	2.826	2.834	2.812	2.862	2,895,762	2.8377	-0.49%
2018-12-06	0	4.050	4.050	4.060	4.010	4.240	5,497,000	22,379,090	4.0711	2.848	2.848	2.855	2.819	2.981	7,818,157	2.8625	-3.57%
2018-12-05	0	4.200	4.200	4.210	4.150	4.250	5,646,000	23,700,090	4.1977	2.953	2.953	2.960	2.918	2.988	8,030,074	2.9514	-0.71%
2018-12-04	0	4.230	4.230	4.240	4.110	4.240	8,613,055	36,231,399	4.2066	2.974	2.974	2.981	2.890	2.981	12,249,994	2.9577	2.42%
2018-12-03	0	4.130	4.120	4.130	4.050	4.160	6,538,000	26,873,400	4.1103	2.904	2.897	2.904	2.848	2.925	9,298,729	2.8900	2.74%
2018-11-30	0	4.020	4.020	4.040	4.010	4.070	9,913,000	40,134,410	4.0487	2.826	2.826	2.841	2.819	2.862	14,098,853	2.8466	0.75%
2018-11-29	0	3.990	3.990	4.000	3.960	4.030	9,397,000	37,562,470	3.9973	2.805	2.805	2.812	2.784	2.834	13,364,967	2.8105	1.27%
2018-11-28	0	3.940	3.940	3.950	3.900	3.980	7,657,000	30,072,510	3.9275	2.770	2.770	2.777	2.742	2.798	10,890,237	2.7614	0.00%
2018-11-27	0	3.940	3.930	3.940	3.910	3.950	1,780,500	7,008,346	3.9362	2.770	2.763	2.770	2.749	2.777	2,532,332	2.7675	0.00%
2018-11-26	0	3.940	3.930	3.940	3.930	3.990	2,873,000	11,381,740	3.9616	2.770	2.763	2.770	2.763	2.805	4,086,150	2.7854	0.25%
2018-11-23	0	3.930	3.930	3.940	3.910	4.000	5,178,000	20,453,590	3.9501	2.763	2.763	2.770	2.749	2.812	7,364,457	2.7773	-1.75%
2018-11-22	0	4.000	4.000	4.010	4.000	4.030	2,236,000	8,960,420	4.0073	2.812	2.812	2.819	2.812	2.834	3,180,171	2.8176	-0.25%
2018-11-21	0	4.010	4.010	4.030	4.000	4.040	4,883,000	19,573,048	4.0084	2.819	2.819	2.834	2.812	2.841	6,944,890	2.8183	-0.25%
2018-11-20	0	4.020	4.020	4.030	3.980	4.040	3,912,536	15,657,779	4.0020	2.826	2.826	2.834	2.798	2.841	5,564,639	2.8138	0.00%
2018-11-19	0	4.020	4.010	4.020	4.000	4.080	5,502,000	22,139,030	4.0238	2.826	2.819	2.826	2.812	2.869	7,825,269	2.8292	-0.74%
2018-11-16	0	4.050	4.050	4.060	4.000	4.100	4,215,189	17,111,629	4.0595	2.848	2.848	2.855	2.812	2.883	5,995,090	2.8543	-1.70%
2018-11-15	0	4.120	4.120	4.130	4.040	4.130	2,065,000	8,443,870	4.0890	2.897	2.897	2.904	2.841	2.904	2,936,965	2.8750	0.98%
2018-11-14	0	4.080	4.070	4.080	4.040	4.110	1,785,000	7,274,840	4.0755	2.869	2.862	2.869	2.841	2.890	2,538,732	2.8655	-0.49%
2018-11-13	0	4.100	4.100	4.110	3.950	4.110	5,491,000	22,177,710	4.0389	2.883	2.883	2.890	2.777	2.890	7,809,624	2.8398	0.74%
2018-11-12	0	4.070	4.060	4.070	3.990	4.090	4,404,000	17,828,220	4.0482	2.862	2.855	2.862	2.805	2.876	6,263,628	2.8463	1.50%
2018-11-09	0	4.010	4.010	4.020	4.000	4.160	7,358,000	29,900,780	4.0637	2.819	2.819	2.826	2.812	2.925	10,464,981	2.8572	-4.30%
2018-11-08	0	4.190	4.190	4.200	4.170	4.230	1,611,000	6,759,150	4.1956	2.946	2.946	2.953	2.932	2.974	2,291,259	2.9500	0.96%
2018-11-07	0	4.150	4.150	4.160	4.090	4.250	8,012,503	33,339,525	4.1609	2.918	2.918	2.925	2.876	2.988	11,395,854	2.9256	-0.72%
2018-11-06	0	4.180	4.180	4.190	4.120	4.300	6,329,000	26,631,276	4.2078	2.939	2.939	2.946	2.897	3.023	9,001,477	2.9585	-2.79%
2018-11-05	0	4.300	4.280	4.300	4.260	4.400	2,275,200	9,832,278	4.3215	3.023	3.009	3.023	2.995	3.094	3,235,923	3.0385	-2.49%
2018-11-02	0	4.410	4.400	4.410	4.300	4.450	3,994,100	17,545,219	4.3928	3.101	3.094	3.101	3.023	3.129	5,680,644	3.0886	2.08%
2018-11-01	0	4.320	4.300	4.320	4.140	4.320	3,563,000	15,220,550	4.2718	3.037	3.023	3.037	2.911	3.037	5,067,509	3.0036	4.60%
2018-10-31	0	4.130	4.110	4.130	4.070	4.160	1,481,500	6,101,650	4.1186	2.904	2.890	2.904	2.862	2.925	2,107,077	2.8958	1.23%
2018-10-30	0	4.080	4.080	4.090	4.040	4.150	1,180,345	4,819,075	4.0828	2.869	2.869	2.876	2.841	2.918	1,678,756	2.8706	0.49%
2018-10-29	0	4.060	4.060	4.070	4.060	4.240	1,040,268	4,313,846	4.1469	2.855	2.855	2.862	2.855	2.981	1,479,530	2.9157	-3.33%
2018-10-26	0	4.200	4.200	4.210	4.150	4.230	1,552,473	6,514,517	4.1962	2.953	2.953	2.960	2.918	2.974	2,208,019	2.9504	0.24%
2018-10-25	0	4.190	4.190	4.200	4.180	4.230	1,387,000	5,813,240	4.1912	2.946	2.946	2.953	2.939	2.974	1,972,673	2.9469	-2.10%
2018-10-24	0	4.280	4.280	4.290	4.230	4.350	3,800,000	16,273,540	4.2825	3.009	3.009	3.016	2.974	3.059	5,404,584	3.0111	1.90%
2018-10-23	0	4.200	4.200	4.210	4.160	4.280	4,137,200	17,407,148	4.2075	2.953	2.953	2.960	2.925	3.009	5,884,170	2.9583	-2.10%
2018-10-22	0	4.290	4.270	4.290	4.170	4.310	2,793,000	11,925,845	4.2699	3.016	3.002	3.016	2.932	3.030	3,972,369	3.0022	3.37%
2018-10-19	0	4.150	4.150	4.160	3.970	4.180	11,436,099	47,044,666	4.1137	2.918	2.918	2.925	2.791	2.939	16,265,094	2.8924	3.49%
2018-10-18	0	4.010	4.000	4.010	3.990	4.080	2,063,000	8,289,400	4.0181	2.819	2.812	2.819	2.805	2.869	2,934,120	2.8252	0.25%
2018-10-16	0	4.000	3.990	4.000	3.980	4.110	12,492,178	49,990,242	4.0017	2.812	2.805	2.812	2.798	2.890	17,767,112	2.8136	0.00%
2018-10-15	0	4.000	4.000	4.010	3.950	4.020	5,466,000	21,848,575	3.9972	2.812	2.812	2.819	2.777	2.826	7,774,067	2.8104	-0.25%
2018-10-12	0	4.010	4.000	4.010	3.900	4.080	4,921,200	19,647,921	3.9925	2.819	2.812	2.819	2.742	2.869	6,999,221	2.8072	1.52%
2018-10-11	0	3.950	3.950	3.960	3.880	4.120	12,798,978	50,631,153	3.9559	2.777	2.777	2.784	2.728	2.897	18,203,461	2.7814	-5.05%
2018-10-10	0	4.160	4.160	4.170	4.140	4.240	2,344,210	9,798,719	4.1800	2.925	2.925	2.932	2.911	2.981	3,334,074	2.9390	-0.48%
2018-10-09	0	4.180	4.180	4.200	4.110	4.230	3,220,762	13,458,477	4.1787	2.939	2.939	2.953	2.890	2.974	4,580,757	2.9380	0.48%
2018-10-08	0	4.160	4.150	4.160	4.130	4.390	4,144,167	17,439,895	4.2083	2.925	2.918	2.925	2.904	3.087	5,894,078	2.9589	-4.15%
2018-10-05	0	4.340	4.320	4.340	4.290	4.380	1,479,000	6,408,352	4.3329	3.051	3.037	3.051	3.016	3.080	2,103,521	3.0465	0.46%
2018-10-04	0	4.320	4.320	4.330	4.290	4.410	1,977,000	8,550,042	4.3248	3.037	3.037	3.044	3.016	3.101	2,811,806	3.0408	-1.14%
2018-10-03	0	4.370	4.350	4.370	4.340	4.440	1,519,000	6,643,782	4.3738	3.073	3.059	3.073	3.051	3.122	2,160,411	3.0752	-0.68%
2018-10-02	0	4.400	4.370	4.400	4.350	4.490	1,728,498	7,590,733	4.3915	3.094	3.073	3.094	3.059	3.157	2,458,372	3.0877	-0.90%
2018-09-28	0	4.440	4.430	4.440	4.360	4.490	3,820,000	16,900,395	4.4242	3.122	3.115	3.122	3.066	3.157	5,433,029	3.1107	1.60%
2018-09-27	0	4.370	4.370	4.400	4.360	4.490	3,172,000	14,003,520	4.4147	3.073	3.073	3.094	3.066	3.157	4,511,405	3.1040	-0.68%
2018-09-26	0	4.400	4.390	4.400	4.360	4.490	3,321,000	14,704,351	4.4277	3.094	3.087	3.094	3.066	3.157	4,723,322	3.1131	1.15%
2018-09-24	0	4.350	4.340	4.350	4.330	4.420	2,881,290	12,599,040	4.3727	3.059	3.051	3.059	3.044	3.108	4,097,940	3.0745	-1.81%
2018-09-21	0	4.430	4.430	4.440	4.270	4.440	2,506,500	11,011,164	4.3930	3.115	3.115	3.122	3.002	3.122	3,564,892	3.0888	3.99%
2018-09-20	0	4.260	4.260	4.270	4.230	4.370	2,959,000	12,662,111	4.2792	2.995	2.995	3.002	2.974	3.073	4,208,464	3.0087	-2.07%
2018-09-19	0	4.350	4.330	4.350	4.210	4.390	2,257,000	9,766,510	4.3272	3.059	3.044	3.059	2.960	3.087	3,210,038	3.0425	3.33%
2018-09-18	0	4.210	4.210	4.230	4.110	4.270	3,700,396	15,464,352	4.1791	2.960	2.960	2.974	2.890	3.002	5,262,921	2.9384	0.24%
2018-09-17	0	4.200	4.180	4.200	4.160	4.280	1,102,000	4,628,300	4.1999	2.953	2.939	2.953	2.925	3.009	1,567,329	2.9530	-2.33%
2018-09-14	0	4.300	4.290	4.300	4.260	4.350	2,764,000	11,890,530	4.3019	3.023	3.016	3.023	2.995	3.059	3,931,124	3.0247	0.70%
2018-09-13	0	4.270	4.270	4.280	4.220	4.310	3,354,738	14,301,521	4.2631	3.002	3.002	3.009	2.967	3.030	4,771,306	2.9974	1.67%
2018-09-12	0	4.200	4.190	4.200	4.130	4.290	3,714,000	15,585,670	4.1965	2.953	2.946	2.953	2.904	3.016	5,282,270	2.9506	-0.47%
2018-09-11	0	4.320	4.320	4.340	4.300	4.380	3,323,000	14,428,462	4.3420	2.967	2.967	2.981	2.953	3.008	4,838,161	2.9822	-1.14%
2018-09-10	0	4.370	4.360	4.370	4.360	4.430	2,379,642	10,441,955	4.3880	3.001	2.995	3.001	2.995	3.043	3,464,668	3.0138	-1.35%
2018-09-07	0	4.430	4.430	4.440	4.400	4.510	2,134,000	9,473,405	4.4393	3.043	3.043	3.050	3.022	3.098	3,107,022	3.0490	-0.23%
2018-09-06	0	4.440	4.440	4.450	4.430	4.510	2,874,000	12,817,330	4.4598	3.050	3.050	3.056	3.043	3.098	4,184,434	3.0631	-0.22%
2018-09-05	0	4.450	4.450	4.460	4.430	4.590	4,519,492	20,248,594	4.4803	3.056	3.056	3.063	3.043	3.153	6,580,207	3.0772	-3.26%
2018-09-04	0	4.600	4.600	4.620	4.560	4.650	1,911,000	8,798,965	4.6044	3.159	3.159	3.173	3.132	3.194	2,782,343	3.1624	0.22%
2018-09-03	0	4.590	4.570	4.590	4.540	4.670	5,547,000	25,548,100	4.6058	3.153	3.139	3.153	3.118	3.208	8,076,220	3.1634	1.32%
2018-08-31	0	4.530	4.530	4.540	4.520	4.640	3,945,738	17,992,200	4.5599	3.111	3.111	3.118	3.104	3.187	5,744,844	3.1319	-1.31%
2018-08-30	0	4.590	4.590	4.600	4.590	4.920	12,736,289	59,933,660	4.7057	3.153	3.153	3.159	3.153	3.379	18,543,549	3.2320	-5.94%
2018-08-29	0	4.880	4.870	4.880	4.660	4.890	10,296,000	49,735,955	4.8306	3.352	3.345	3.352	3.201	3.359	14,990,582	3.3178	6.55%
2018-08-28	0	4.580	4.580	4.590	4.530	4.640	3,018,000	13,812,350	4.5767	3.146	3.146	3.153	3.111	3.187	4,394,093	3.1434	-0.22%
2018-08-27	0	4.590	4.580	4.590	4.440	4.630	2,906,000	13,293,160	4.5744	3.153	3.146	3.153	3.050	3.180	4,231,025	3.1418	4.08%
2018-08-24	0	4.410	4.410	4.420	4.350	4.480	3,443,884	15,203,564	4.4147	3.029	3.029	3.036	2.988	3.077	5,014,163	3.0321	-0.90%
2018-08-23	0	4.450	4.450	4.460	4.430	4.480	1,397,000	6,223,652	4.4550	3.056	3.056	3.063	3.043	3.077	2,033,979	3.0598	-0.67%
2018-08-22	0	4.480	4.460	4.480	4.420	4.540	1,684,000	7,560,560	4.4896	3.077	3.063	3.077	3.036	3.118	2,451,840	3.0836	0.45%
2018-08-21	0	4.460	4.450	4.460	4.350	4.470	2,814,000	12,511,560	4.4462	3.063	3.056	3.063	2.988	3.070	4,097,076	3.0538	1.83%
2018-08-20	0	4.380	4.370	4.380	4.290	4.460	2,654,000	11,604,420	4.3724	3.008	3.001	3.008	2.947	3.063	3,864,122	3.0031	1.15%
2018-08-17	0	4.330	4.310	4.330	4.240	4.460	5,704,239	24,698,869	4.3299	2.974	2.960	2.974	2.912	3.063	8,305,154	2.9739	-1.37%
2018-08-16	0	4.390	4.380	4.390	4.330	4.450	3,385,492	14,863,579	4.3904	3.015	3.008	3.015	2.974	3.056	4,929,147	3.0154	0.00%
2018-08-15	0	4.390	4.390	4.400	4.360	4.540	4,239,600	18,710,802	4.4133	3.015	3.015	3.022	2.995	3.118	6,172,695	3.0312	-3.52%
2018-08-14	0	4.550	4.540	4.550	4.400	4.570	5,328,798	24,030,501	4.5096	3.125	3.118	3.125	3.022	3.139	7,758,526	3.0973	-0.44%
2018-08-13	0	4.570	4.560	4.570	4.540	4.610	1,947,000	8,892,015	4.5670	3.139	3.132	3.139	3.118	3.166	2,834,757	3.1368	-1.30%
2018-08-10	0	4.630	4.630	4.640	4.620	4.710	3,174,000	14,785,525	4.6583	3.180	3.180	3.187	3.173	3.235	4,621,223	3.1995	0.43%
2018-08-09	0	4.610	4.610	4.620	4.540	4.650	5,320,838	24,504,545	4.6054	3.166	3.166	3.173	3.118	3.194	7,746,937	3.1631	1.10%
2018-08-08	0	4.560	4.560	4.570	4.540	4.700	6,365,000	29,228,798	4.5921	3.132	3.132	3.139	3.118	3.228	9,267,196	3.1540	-2.77%
2018-08-07	0	4.690	4.670	4.690	4.540	4.690	4,014,000	18,611,845	4.6367	3.221	3.208	3.221	3.118	3.221	5,844,230	3.1847	3.53%
2018-08-06	0	4.530	4.530	4.550	4.530	4.730	4,074,000	18,771,045	4.6075	3.111	3.111	3.125	3.111	3.249	5,931,588	3.1646	-2.16%
2018-08-03	0	4.630	4.630	4.640	4.630	4.820	7,589,726	35,762,521	4.7120	3.180	3.180	3.187	3.180	3.311	11,050,351	3.2363	-3.14%
2018-08-02	0	4.780	4.770	4.780	4.750	4.820	8,704,000	41,728,655	4.7942	3.283	3.276	3.283	3.262	3.311	12,672,691	3.2928	-0.62%
2018-08-01	0	4.810	4.810	4.820	4.780	4.910	8,935,095	43,429,023	4.8605	3.304	3.304	3.311	3.283	3.372	13,009,156	3.3383	-0.41%
2018-07-31	0	4.830	4.830	4.870	4.810	4.910	6,628,296	32,103,426	4.8434	3.317	3.317	3.345	3.304	3.372	9,650,545	3.3266	-1.02%
2018-07-30	0	4.880	4.880	4.890	4.860	4.960	2,930,000	14,381,415	4.9083	3.352	3.352	3.359	3.338	3.407	4,265,968	3.3712	-0.61%
2018-07-27	0	4.910	4.910	4.920	4.720	4.930	4,652,000	22,467,680	4.8297	3.372	3.372	3.379	3.242	3.386	6,773,134	3.3172	1.24%
2018-07-26	0	4.850	4.850	4.860	4.800	4.960	4,291,000	20,800,335	4.8474	3.331	3.331	3.338	3.297	3.407	6,247,532	3.3294	-2.22%
2018-07-25	0	4.960	4.950	4.960	4.910	4.980	6,519,000	32,222,350	4.9428	3.407	3.400	3.407	3.372	3.420	9,491,415	3.3949	2.27%
2018-07-24	0	4.850	4.850	4.860	4.720	4.970	5,719,359	27,955,401	4.8879	3.331	3.331	3.338	3.242	3.414	8,327,168	3.3571	2.75%
2018-07-23	0	4.720	4.720	4.730	4.630	4.750	5,169,000	24,257,498	4.6929	3.242	3.242	3.249	3.180	3.262	7,525,866	3.2232	-0.63%
2018-07-20	0	4.750	4.750	4.770	4.620	4.850	6,698,290	31,601,177	4.7178	3.262	3.262	3.276	3.173	3.331	9,752,454	3.2403	-0.63%
2018-07-19	0	4.780	4.770	4.780	4.770	4.940	6,238,000	29,981,430	4.8063	3.283	3.276	3.283	3.276	3.393	9,082,289	3.3011	-3.24%
2018-07-18	0	4.940	4.930	4.940	4.790	4.950	3,614,000	17,754,120	4.9126	3.393	3.386	3.393	3.290	3.400	5,261,846	3.3741	2.70%
2018-07-17	0	4.810	4.810	4.830	4.760	4.910	3,623,000	17,444,810	4.8150	3.304	3.304	3.317	3.269	3.372	5,274,949	3.3071	-2.43%
2018-07-16	0	4.930	4.910	4.930	4.890	5.160	3,670,000	18,162,320	4.9489	3.386	3.372	3.386	3.359	3.544	5,343,380	3.3990	-2.76%
2018-07-13	0	5.070	5.050	5.070	5.010	5.200	4,277,000	21,677,205	5.0683	3.482	3.468	3.482	3.441	3.572	6,227,148	3.4811	-2.50%
2018-07-12	0	5.200	5.150	5.200	4.820	5.280	7,684,000	39,806,160	5.1804	3.572	3.537	3.572	3.311	3.626	11,187,610	3.5581	7.66%
2018-07-11	0	4.830	4.810	4.830	4.710	4.850	5,826,000	27,814,840	4.7743	3.317	3.304	3.317	3.235	3.331	8,482,433	3.2791	-0.62%
2018-07-10	0	4.860	4.840	4.860	4.780	4.940	4,384,000	21,262,895	4.8501	3.338	3.324	3.338	3.283	3.393	6,382,936	3.3312	-0.82%
2018-07-09	0	4.900	4.880	4.900	4.800	4.940	1,772,000	8,655,530	4.8846	3.365	3.352	3.365	3.297	3.393	2,579,964	3.3549	2.30%
2018-07-06	0	4.790	4.780	4.790	4.720	4.880	3,199,655	15,330,996	4.7915	3.290	3.283	3.290	3.242	3.352	4,658,575	3.2909	-0.62%
2018-07-05	0	4.820	4.810	4.820	4.780	4.930	2,150,000	10,399,590	4.8370	3.311	3.304	3.311	3.283	3.386	3,130,318	3.3222	-1.23%
2018-07-04	0	4.880	4.880	4.890	4.790	5.000	3,519,000	17,119,970	4.8650	3.352	3.352	3.359	3.290	3.434	5,123,529	3.3414	-1.21%
2018-07-03	0	4.940	4.930	4.940	4.740	4.950	5,440,000	26,269,497	4.8290	3.393	3.386	3.393	3.256	3.400	7,920,432	3.3167	-0.80%
2018-06-29	0	4.980	4.970	4.980	4.800	5.010	5,317,000	26,020,171	4.8938	3.420	3.414	3.420	3.297	3.441	7,741,349	3.3612	4.18%
2018-06-28	0	4.780	4.780	4.800	4.700	4.830	3,559,005	17,044,923	4.7892	3.283	3.283	3.297	3.228	3.317	5,181,775	3.2894	0.42%
2018-06-27	0	4.760	4.750	4.760	4.660	5.080	7,235,124	34,981,288	4.8349	3.269	3.262	3.269	3.201	3.489	10,534,064	3.3208	-4.03%
2018-06-26	0	4.960	4.960	4.970	4.940	5.060	4,619,000	23,080,090	4.9968	3.407	3.407	3.414	3.393	3.475	6,725,087	3.4319	-1.20%
2018-06-25	0	5.020	5.010	5.020	5.000	5.300	5,455,000	27,607,665	5.0610	3.448	3.441	3.448	3.434	3.640	7,942,271	3.4760	-3.83%
2018-06-22	0	5.220	5.200	5.220	5.120	5.270	3,554,838	18,442,324	5.1880	3.585	3.572	3.585	3.517	3.620	5,175,708	3.5632	0.38%
2018-06-21	0	5.200	5.200	5.210	5.180	5.340	3,089,000	16,174,605	5.2362	3.572	3.572	3.578	3.558	3.668	4,497,466	3.5964	-1.33%
2018-06-20	0	5.270	5.250	5.270	5.170	5.350	4,515,160	23,729,995	5.2556	3.620	3.606	3.620	3.551	3.675	6,573,900	3.6097	0.57%
2018-06-19	0	5.240	5.230	5.240	5.150	5.540	10,335,884	54,563,819	5.2791	3.599	3.592	3.599	3.537	3.805	15,048,652	3.6258	-4.55%
2018-06-15	0	5.490	5.490	5.510	5.490	5.680	6,620,000	36,895,130	5.5733	3.771	3.771	3.784	3.771	3.901	9,638,467	3.8279	-4.02%
2018-06-14	0	5.720	5.720	5.730	5.670	5.820	4,035,000	23,087,700	5.7219	3.929	3.929	3.936	3.894	3.997	5,874,806	3.9300	-1.04%
2018-06-13	0	5.780	5.760	5.780	5.770	5.890	1,286,326	7,497,420	5.8286	3.970	3.956	3.970	3.963	4.045	1,872,841	4.0032	-0.69%
2018-06-12	0	5.820	5.820	5.840	5.640	5.880	8,775,768	50,659,879	5.7727	3.997	3.997	4.011	3.874	4.039	12,777,182	3.9649	2.83%
2018-06-11	0	5.660	5.650	5.660	5.640	5.810	7,702,768	43,870,210	5.6954	3.887	3.881	3.887	3.874	3.990	11,214,935	3.9118	-2.08%
2018-06-08	0	5.780	5.770	5.780	5.730	5.900	5,352,000	31,034,345	5.7986	3.970	3.963	3.970	3.936	4.052	7,792,307	3.9827	-1.20%
2018-06-07	0	5.850	5.840	5.850	5.800	5.900	5,716,186	33,383,366	5.8401	4.018	4.011	4.018	3.984	4.052	8,322,548	4.0112	0.34%
2018-06-06	0	5.830	5.820	5.830	5.810	5.920	3,345,200	19,581,535	5.8536	4.004	3.997	4.004	3.990	4.066	4,870,483	4.0205	-0.68%
2018-06-05	0	5.870	5.870	5.890	5.830	5.930	6,763,450	39,698,861	5.8696	4.032	4.032	4.045	4.004	4.073	9,847,324	4.0314	0.34%
2018-06-04	0	5.850	5.850	5.860	5.610	5.930	9,260,000	53,947,740	5.8259	4.018	4.018	4.025	3.853	4.073	13,482,206	4.0014	4.28%
2018-06-01	0	5.610	5.600	5.610	5.480	5.640	2,867,230	16,000,345	5.5804	3.853	3.846	3.853	3.764	3.874	4,174,577	3.8328	1.45%
2018-05-31	0	5.530	5.520	5.530	5.460	5.650	28,607,226	158,513,320	5.5410	3.798	3.791	3.798	3.750	3.881	41,651,026	3.8057	1.84%
2018-05-30	0	5.430	5.410	5.430	5.300	5.610	13,700,000	74,187,991	5.4152	3.729	3.716	3.729	3.640	3.853	19,946,676	3.7193	-3.38%
2018-05-29	0	5.620	5.620	5.640	5.540	5.760	6,078,000	34,435,490	5.6656	3.860	3.860	3.874	3.805	3.956	8,849,335	3.8913	0.72%
2018-05-28	0	5.760	5.760	5.770	5.720	5.820	3,681,000	21,233,090	5.7683	3.833	3.833	3.839	3.806	3.872	5,532,279	3.8380	0.17%
2018-05-25	0	5.750	5.750	5.780	5.740	5.980	11,537,322	66,954,737	5.8033	3.826	3.826	3.846	3.819	3.979	17,339,767	3.8613	-3.85%
2018-05-24	0	5.980	5.980	5.990	5.900	5.990	5,419,000	32,277,934	5.9564	3.979	3.979	3.986	3.926	3.986	8,144,368	3.9632	0.50%
2018-05-23	0	5.950	5.930	5.950	5.920	6.230	8,415,328	50,428,222	5.9924	3.959	3.946	3.959	3.939	4.145	12,647,634	3.9872	-3.25%
2018-05-21	0	6.150	6.140	6.150	6.100	6.230	5,784,614	35,649,637	6.1628	4.092	4.085	4.092	4.059	4.145	8,693,860	4.1006	0.16%
2018-05-18	0	6.140	6.120	6.140	6.110	6.200	3,057,000	18,779,656	6.1432	4.085	4.072	4.085	4.065	4.125	4,594,452	4.0875	-0.97%
2018-05-17	0	6.200	6.190	6.200	6.190	6.330	2,702,884	16,890,484	6.2491	4.125	4.119	4.125	4.119	4.212	4,062,241	4.1579	-2.05%
2018-05-16	0	6.330	6.320	6.330	6.150	6.370	8,797,098	55,282,443	6.2842	4.212	4.205	4.212	4.092	4.238	13,221,407	4.1813	1.12%
2018-05-15	0	6.260	6.260	6.270	6.020	6.310	11,921,000	73,333,422	6.1516	4.165	4.165	4.172	4.006	4.198	17,916,408	4.0931	2.96%
2018-05-14	0	6.080	6.070	6.080	5.980	6.130	3,555,000	21,653,890	6.0911	4.045	4.039	4.045	3.979	4.079	5,342,910	4.0528	1.67%
2018-05-11	0	5.980	5.970	5.980	5.950	6.140	4,124,000	24,921,616	6.0431	3.979	3.972	3.979	3.959	4.085	6,198,076	4.0209	-1.64%
2018-05-10	0	6.080	6.080	6.090	6.060	6.220	4,409,000	27,061,660	6.1378	4.045	4.045	4.052	4.032	4.139	6,626,411	4.0839	0.33%
2018-05-09	0	6.060	6.060	6.070	5.910	6.090	2,472,000	14,918,815	6.0351	4.032	4.032	4.039	3.932	4.052	3,715,239	4.0156	1.34%
2018-05-08	0	5.980	5.980	5.990	5.870	6.030	2,249,000	13,463,000	5.9862	3.979	3.979	3.986	3.906	4.012	3,380,086	3.9830	1.18%
2018-05-07	0	5.910	5.890	5.910	5.870	5.990	3,410,000	20,185,945	5.9196	3.932	3.919	3.932	3.906	3.986	5,124,985	3.9387	-1.34%
2018-05-04	0	5.990	5.980	5.990	5.810	6.060	3,511,300	20,999,496	5.9805	3.986	3.979	3.986	3.866	4.032	5,277,232	3.9793	0.17%
2018-05-03	0	5.980	5.960	5.980	5.860	5.980	4,328,000	25,744,762	5.9484	3.979	3.966	3.979	3.899	3.979	6,504,673	3.9579	-0.33%
2018-05-02	0	6.000	5.990	6.000	5.970	6.110	2,803,000	16,868,689	6.0181	3.992	3.986	3.992	3.972	4.065	4,212,708	4.0042	-1.15%
2018-04-30	0	6.070	6.060	6.070	5.960	6.150	2,586,670	15,717,849	6.0765	4.039	4.032	4.039	3.966	4.092	3,887,579	4.0431	1.51%
2018-04-27	0	5.980	5.980	5.990	5.900	6.050	1,629,000	9,711,410	5.9616	3.979	3.979	3.986	3.926	4.025	2,448,270	3.9666	-0.17%
2018-04-26	0	5.990	5.980	5.990	5.900	6.130	2,196,000	13,185,109	6.0041	3.986	3.979	3.986	3.926	4.079	3,300,430	3.9950	-1.96%
2018-04-25	0	6.110	6.110	6.120	6.000	6.170	4,525,200	27,683,011	6.1175	4.065	4.065	4.072	3.992	4.105	6,801,051	4.0704	0.49%
2018-04-24	0	6.080	6.070	6.080	5.940	6.090	4,444,000	26,793,340	6.0291	4.045	4.039	4.045	3.952	4.052	6,679,013	4.0116	3.40%
2018-04-23	0	5.880	5.870	5.880	5.790	6.050	4,488,655	26,496,116	5.9029	3.912	3.906	3.912	3.852	4.025	6,746,126	3.9276	0.00%
2018-04-20	0	5.880	5.870	5.880	5.850	6.320	11,701,630	71,296,059	6.0928	3.912	3.906	3.912	3.892	4.205	17,586,710	4.0540	-5.01%
2018-04-19	0	6.190	6.180	6.190	6.110	6.330	12,572,960	78,172,024	6.2175	4.119	4.112	4.119	4.065	4.212	18,896,257	4.1369	-0.64%
2018-04-18	0	6.230	6.220	6.230	6.080	6.270	8,655,000	53,707,890	6.2054	4.145	4.139	4.145	4.045	4.172	13,007,844	4.1289	2.81%
2018-04-17	0	6.060	6.060	6.080	6.050	6.300	4,231,000	26,103,986	6.1697	4.032	4.032	4.045	4.025	4.192	6,358,889	4.1051	-0.82%
2018-04-16	0	6.110	6.110	6.120	6.070	6.190	3,869,000	23,661,190	6.1156	4.065	4.065	4.072	4.039	4.119	5,814,829	4.0691	-1.29%
2018-04-13	0	6.190	6.180	6.190	6.110	6.270	5,267,600	32,642,282	6.1968	4.119	4.112	4.119	4.065	4.172	7,916,825	4.1232	0.16%
2018-04-12	0	6.180	6.170	6.180	6.120	6.260	2,058,000	12,716,620	6.1791	4.112	4.105	4.112	4.072	4.165	3,093,026	4.1114	-0.48%
2018-04-11	0	6.210	6.210	6.220	6.120	6.350	5,894,000	36,846,863	6.2516	4.132	4.132	4.139	4.072	4.225	8,858,259	4.1596	1.47%
2018-04-10	0	6.120	6.100	6.120	6.040	6.160	5,833,260	35,588,034	6.1009	4.072	4.059	4.072	4.019	4.099	8,766,971	4.0593	0.49%
2018-04-09	0	6.090	6.090	6.110	5.950	6.320	4,678,000	28,758,140	6.1475	4.052	4.052	4.065	3.959	4.205	7,030,698	4.0904	1.67%
2018-04-06	0	5.990	5.970	5.990	5.890	6.050	2,024,000	12,069,135	5.9630	3.986	3.972	3.986	3.919	4.025	3,041,927	3.9676	1.70%
2018-04-04	0	5.890	5.880	5.890	5.890	6.110	2,192,000	13,156,611	6.0021	3.919	3.912	3.919	3.919	4.065	3,294,419	3.9936	-2.64%
2018-04-03	0	6.050	6.030	6.050	5.810	6.080	2,626,815	15,641,350	5.9545	4.025	4.012	4.025	3.866	4.045	3,947,914	3.9619	1.34%
2018-03-29	0	5.970	5.960	5.970	5.780	6.160	6,331,800	37,659,711	5.9477	3.972	3.966	3.972	3.846	4.099	9,516,241	3.9574	-1.97%
2018-03-28	0	6.090	6.080	6.090	6.080	6.330	4,940,260	30,469,279	6.1675	4.052	4.045	4.052	4.045	4.212	7,424,856	4.1037	-3.03%
2018-03-27	0	6.280	6.280	6.310	6.280	6.470	8,357,425	53,208,371	6.3666	4.179	4.179	4.198	4.179	4.305	12,560,610	4.2361	0.96%
2018-03-26	0	6.220	6.200	6.220	5.950	6.240	5,676,000	34,483,520	6.0753	4.139	4.125	4.139	3.959	4.152	8,530,621	4.0423	3.67%
2018-03-23	0	6.000	5.990	6.000	5.830	6.100	8,176,000	48,787,540	5.9672	3.992	3.986	3.992	3.879	4.059	12,287,941	3.9704	-1.80%
2018-03-22	0	6.110	6.100	6.110	6.020	6.330	6,675,000	41,181,620	6.1695	4.065	4.059	4.065	4.006	4.212	10,032,046	4.1050	1.50%
2018-03-21	0	6.020	6.020	6.030	5.920	6.340	22,261,000	136,750,768	6.1431	4.006	4.006	4.012	3.939	4.218	33,456,686	4.0874	-1.63%
2018-03-20	0	6.120	6.110	6.120	5.510	6.180	26,638,760	158,248,535	5.9405	4.072	4.065	4.072	3.666	4.112	40,036,145	3.9526	12.50%
2018-03-19	0	5.440	5.440	5.450	5.340	5.580	5,589,000	30,388,770	5.4372	3.620	3.620	3.626	3.553	3.713	8,399,866	3.6178	-1.09%
2018-03-16	0	5.500	5.490	5.500	5.500	5.630	4,078,000	22,658,605	5.5563	3.660	3.653	3.660	3.660	3.746	6,128,941	3.6970	-1.79%
2018-03-15	0	5.600	5.580	5.600	5.490	5.630	2,655,555	14,768,732	5.5614	3.726	3.713	3.726	3.653	3.746	3,991,109	3.7004	0.54%
2018-03-14	0	5.570	5.560	5.570	5.450	5.650	4,241,000	23,473,665	5.5349	3.706	3.699	3.706	3.626	3.759	6,373,919	3.6828	-1.42%
2018-03-13	0	5.650	5.620	5.650	5.610	5.670	2,779,000	15,648,790	5.6311	3.759	3.739	3.759	3.733	3.773	4,176,638	3.7467	0.18%
2018-03-12	0	5.640	5.630	5.640	5.530	5.650	5,024,800	28,143,944	5.6010	3.753	3.746	3.753	3.679	3.759	7,551,914	3.7267	1.26%
2018-03-09	0	5.570	5.550	5.570	5.470	5.620	6,512,000	36,233,640	5.5641	3.706	3.693	3.706	3.640	3.739	9,787,069	3.7022	1.83%
2018-03-08	0	5.470	5.470	5.490	5.360	5.500	5,242,100	28,631,891	5.4619	3.640	3.640	3.653	3.566	3.660	7,878,500	3.6342	2.24%
2018-03-07	0	5.350	5.350	5.360	5.300	5.420	3,939,000	21,050,350	5.3441	3.560	3.560	3.566	3.526	3.606	5,920,034	3.5558	0.56%
2018-03-06	0	5.320	5.320	5.340	5.260	5.410	4,227,000	22,607,820	5.3484	3.540	3.540	3.553	3.500	3.600	6,352,878	3.5587	1.53%
2018-03-05	0	5.240	5.240	5.250	5.150	5.360	3,718,000	19,556,165	5.2599	3.487	3.487	3.493	3.427	3.566	5,587,887	3.4997	-1.13%
2018-03-02	0	5.300	5.300	5.310	5.200	5.400	3,099,000	16,389,770	5.2887	3.526	3.526	3.533	3.460	3.593	4,657,575	3.5189	0.95%
2018-03-01	0	5.250	5.250	5.260	5.110	5.300	4,441,900	23,324,618	5.2510	3.493	3.493	3.500	3.400	3.526	6,675,857	3.4939	1.94%
2018-02-28	0	5.150	5.150	5.160	5.140	5.290	9,819,000	50,921,800	5.1860	3.427	3.427	3.433	3.420	3.520	14,757,252	3.4506	-3.01%
2018-02-27	0	5.310	5.310	5.320	5.260	5.420	6,518,000	34,814,960	5.3414	3.533	3.533	3.540	3.500	3.606	9,796,086	3.5540	0.76%
2018-02-26	0	5.270	5.260	5.270	5.260	5.440	5,436,248	29,055,956	5.3449	3.506	3.500	3.506	3.500	3.620	8,170,291	3.5563	-0.19%
2018-02-23	0	5.280	5.280	5.290	5.260	5.390	4,433,000	23,591,320	5.3218	3.513	3.513	3.520	3.500	3.586	6,662,481	3.5409	0.19%
2018-02-22	0	5.270	5.270	5.280	5.140	5.320	4,642,000	24,374,555	5.2509	3.506	3.506	3.513	3.420	3.540	6,976,593	3.4938	0.57%
2018-02-21	0	5.240	5.230	5.240	5.180	5.280	2,094,000	10,971,575	5.2395	3.487	3.480	3.487	3.447	3.513	3,147,132	3.4862	0.00%
2018-02-20	0	5.240	5.210	5.240	5.130	5.270	1,794,600	9,373,894	5.2234	3.487	3.467	3.487	3.413	3.506	2,697,155	3.4755	-0.38%
2018-02-15	0	5.260	5.230	5.260	5.150	5.270	1,296,000	6,754,402	5.2117	3.500	3.480	3.500	3.427	3.506	1,947,795	3.4677	0.57%
2018-02-14	0	5.230	5.220	5.230	5.130	5.230	2,069,000	10,704,655	5.1738	3.480	3.473	3.480	3.413	3.480	3,109,559	3.4425	2.55%
2018-02-13	0	5.100	5.100	5.130	5.090	5.250	2,638,000	13,648,506	5.1738	3.393	3.393	3.413	3.387	3.493	3,964,725	3.4425	-1.54%
2018-02-12	0	5.180	5.170	5.180	5.040	5.250	4,499,000	23,345,765	5.1891	3.447	3.440	3.447	3.353	3.493	6,761,674	3.4527	1.77%
2018-02-09	0	5.090	5.070	5.090	4.930	5.320	11,854,000	60,097,010	5.0698	3.387	3.373	3.387	3.280	3.540	17,815,711	3.3733	-5.21%
2018-02-08	0	5.370	5.370	5.380	5.280	5.400	3,066,000	16,412,673	5.3531	3.573	3.573	3.580	3.513	3.593	4,607,978	3.5618	2.09%
2018-02-07	0	5.260	5.250	5.260	5.220	5.650	8,066,000	43,390,335	5.3794	3.500	3.493	3.500	3.473	3.759	12,122,619	3.5793	-4.01%
2018-02-06	0	5.480	5.470	5.480	5.430	5.690	7,023,000	38,867,455	5.5343	3.646	3.640	3.646	3.613	3.786	10,555,065	3.6824	-4.86%
2018-02-05	0	5.760	5.760	5.770	5.560	5.850	4,937,000	28,352,035	5.7428	3.833	3.833	3.839	3.699	3.892	7,419,957	3.8211	-0.86%
2018-02-02	0	5.810	5.810	5.820	5.680	6.020	3,262,000	19,072,520	5.8469	3.866	3.866	3.872	3.779	4.006	4,902,552	3.8903	-1.53%
2018-02-01	0	5.900	5.900	5.910	5.900	6.120	2,807,694	16,712,587	5.9524	3.926	3.926	3.932	3.926	4.072	4,219,763	3.9606	-3.12%
2018-01-31	0	6.090	6.070	6.090	5.800	6.100	8,532,000	51,025,480	5.9805	4.052	4.039	4.052	3.859	4.059	12,822,984	3.9792	2.01%
2018-01-30	0	5.970	5.970	5.980	5.860	6.080	6,395,000	37,990,350	5.9406	3.972	3.972	3.979	3.899	4.045	9,611,226	3.9527	-0.67%
2018-01-29	0	6.010	6.010	6.030	5.980	6.180	6,267,555	37,870,912	6.0424	3.999	3.999	4.012	3.979	4.112	9,419,685	4.0204	-1.80%
2018-01-26	0	6.120	6.100	6.120	5.810	6.140	12,813,000	77,799,400	6.0719	4.072	4.059	4.072	3.866	4.085	19,257,020	4.0401	5.34%
2018-01-25	0	5.810	5.800	5.810	5.660	5.920	7,741,555	44,778,987	5.7842	3.866	3.859	3.866	3.766	3.939	11,635,002	3.8486	0.17%
2018-01-24	0	5.800	5.800	5.810	5.600	5.840	14,421,000	82,486,110	5.7199	3.859	3.859	3.866	3.726	3.886	21,673,728	3.8058	5.45%
2018-01-23	0	5.500	5.490	5.500	5.460	5.530	2,390,000	13,112,364	5.4863	3.660	3.653	3.660	3.633	3.679	3,591,998	3.6504	-0.18%
2018-01-22	0	5.510	5.500	5.510	5.460	5.630	5,700,000	31,598,730	5.5436	3.666	3.660	3.666	3.633	3.746	8,566,691	3.6886	0.00%
2018-01-19	0	5.510	5.510	5.530	5.350	5.600	6,859,609	37,584,725	5.4791	3.666	3.666	3.679	3.560	3.726	10,309,500	3.6456	3.96%
2018-01-18	0	5.300	5.290	5.300	5.280	5.410	2,482,000	13,283,851	5.3521	3.526	3.520	3.526	3.513	3.600	3,730,268	3.5611	-0.93%
2018-01-17	0	5.350	5.330	5.350	5.240	5.370	2,906,000	15,446,996	5.3156	3.560	3.546	3.560	3.487	3.573	4,367,509	3.5368	1.13%
2018-01-16	0	5.290	5.290	5.310	5.180	5.350	2,324,000	12,312,599	5.2980	3.520	3.520	3.533	3.447	3.560	3,492,805	3.5251	2.12%
2018-01-15	0	5.180	5.180	5.200	5.170	5.410	2,603,966	13,700,567	5.2614	3.447	3.447	3.460	3.440	3.600	3,913,574	3.5008	-3.90%
2018-01-12	0	5.390	5.380	5.390	5.350	5.430	1,957,900	10,556,676	5.3918	3.586	3.580	3.586	3.560	3.613	2,942,583	3.5876	0.19%
2018-01-11	0	5.380	5.370	5.380	5.280	5.400	2,381,266	12,732,889	5.3471	3.580	3.573	3.580	3.513	3.593	3,578,872	3.5578	1.70%
2018-01-10	0	5.290	5.290	5.300	5.210	5.410	4,938,660	26,310,453	5.3274	3.520	3.520	3.526	3.467	3.600	7,422,452	3.5447	-0.94%
2018-01-09	0	5.340	5.330	5.340	5.320	5.450	3,053,000	16,427,578	5.3808	3.553	3.546	3.553	3.540	3.626	4,588,440	3.5802	-1.48%
2018-01-08	0	5.420	5.400	5.420	5.300	5.460	8,030,000	43,513,965	5.4189	3.606	3.593	3.606	3.526	3.633	12,068,514	3.6056	2.65%
2018-01-05	0	5.280	5.280	5.290	5.260	5.350	3,583,963	18,934,633	5.2832	3.513	3.513	3.520	3.500	3.560	5,386,439	3.5152	-1.12%
2018-01-04	0	5.340	5.340	5.360	5.250	5.400	4,398,000	23,475,232	5.3377	3.553	3.553	3.566	3.493	3.593	6,609,878	3.5515	-0.93%
2018-01-03	0	5.390	5.380	5.390	5.230	5.390	6,463,000	34,523,810	5.3418	3.586	3.580	3.586	3.480	3.586	9,713,425	3.5542	3.26%
2018-01-02	0	5.220	5.210	5.220	5.080	5.240	3,857,000	20,033,594	5.1941	3.473	3.467	3.473	3.380	3.487	5,796,794	3.4560	3.16%
2017-12-29	0	5.060	5.050	5.060	5.030	5.100	568,000	2,876,990	5.0651	3.367	3.360	3.367	3.347	3.393	853,663	3.3702	-0.20%
2017-12-28	0	5.070	5.070	5.090	5.070	5.140	1,742,000	8,867,113	5.0902	3.373	3.373	3.387	3.373	3.420	2,618,101	3.3868	-0.20%
2017-12-27	0	5.080	5.060	5.080	4.930	5.080	1,908,000	9,610,878	5.0371	3.380	3.367	3.380	3.280	3.380	2,867,587	3.3516	2.42%
2017-12-22	0	4.960	4.940	4.960	4.800	4.960	1,288,000	6,330,519	4.9150	3.300	3.287	3.300	3.194	3.300	1,935,772	3.2703	2.27%
2017-12-21	0	4.850	4.850	4.870	4.790	4.890	1,021,000	4,958,797	4.8568	3.227	3.227	3.240	3.187	3.254	1,534,490	3.2316	0.83%
2017-12-20	0	4.810	4.810	4.840	4.760	4.850	1,415,000	6,822,891	4.8218	3.200	3.200	3.220	3.167	3.227	2,126,643	3.2083	1.05%
2017-12-19	0	4.760	4.760	4.770	4.740	4.780	1,843,000	8,779,608	4.7638	3.167	3.167	3.174	3.154	3.180	2,769,897	3.1697	0.00%
2017-12-18	0	4.760	4.760	4.770	4.750	4.830	1,325,500	6,337,735	4.7814	3.167	3.167	3.174	3.160	3.214	1,992,131	3.1814	-1.65%
2017-12-15	0	4.840	4.810	4.840	4.760	4.860	2,763,000	13,332,950	4.8255	3.220	3.200	3.220	3.167	3.234	4,152,591	3.2108	1.04%
2017-12-14	0	4.790	4.770	4.790	4.740	4.810	2,103,322	10,064,607	4.7851	3.187	3.174	3.187	3.154	3.200	3,161,142	3.1839	0.21%
2017-12-13	0	4.780	4.770	4.780	4.730	4.800	2,770,778	13,191,233	4.7608	3.180	3.174	3.180	3.147	3.194	4,164,281	3.1677	-0.42%
2017-12-12	0	4.800	4.790	4.800	4.760	4.880	3,065,000	14,827,990	4.8378	3.194	3.187	3.194	3.167	3.247	4,606,475	3.2189	0.00%
2017-12-11	0	4.800	4.800	4.820	4.720	4.830	2,581,000	12,300,720	4.7659	3.194	3.194	3.207	3.141	3.214	3,879,058	3.1711	0.42%
2017-12-08	0	4.780	4.780	4.790	4.740	4.830	1,905,000	9,102,395	4.7782	3.180	3.180	3.187	3.154	3.214	2,863,078	3.1792	0.00%
2017-12-07	0	4.780	4.780	4.790	4.770	4.850	2,949,167	14,206,306	4.8171	3.180	3.180	3.187	3.174	3.227	4,432,386	3.2051	-1.04%
2017-12-06	0	4.830	4.830	4.840	4.740	4.940	5,962,322	28,783,359	4.8275	3.214	3.214	3.220	3.154	3.287	8,960,942	3.2121	-2.23%
2017-12-05	0	4.940	4.940	4.960	4.900	5.000	2,656,000	13,072,947	4.9220	3.287	3.287	3.300	3.260	3.327	3,991,777	3.2750	-0.20%
2017-12-04	0	4.950	4.950	4.970	4.930	4.970	1,145,000	5,667,566	4.9498	3.294	3.294	3.307	3.280	3.307	1,720,853	3.2935	-0.60%
2017-12-01	0	4.980	4.970	4.980	4.950	5.010	1,188,000	5,921,644	4.9845	3.314	3.307	3.314	3.294	3.333	1,785,479	3.3166	-0.20%
2017-11-30	0	4.990	4.970	4.990	4.950	5.040	2,682,000	13,345,913	4.9761	3.320	3.307	3.320	3.294	3.353	4,030,854	3.3109	-0.20%
2017-11-29	0	5.000	4.980	5.000	4.900	5.040	2,608,000	12,908,780	4.9497	3.327	3.314	3.327	3.260	3.353	3,919,637	3.2934	0.20%
2017-11-28	0	4.990	4.990	5.000	4.940	5.010	2,008,000	9,974,995	4.9676	3.320	3.320	3.327	3.287	3.333	3,017,880	3.3053	-0.20%
2017-11-27	0	5.000	5.000	5.010	4.950	5.100	2,617,000	13,106,505	5.0082	3.327	3.327	3.333	3.294	3.393	3,933,163	3.3323	-1.38%
2017-11-24	0	5.070	5.070	5.080	5.050	5.130	1,370,000	6,948,470	5.0719	3.373	3.373	3.380	3.360	3.413	2,059,012	3.3747	0.40%
2017-11-23	0	5.050	5.050	5.080	5.020	5.130	1,552,000	7,887,390	5.0821	3.360	3.360	3.380	3.340	3.413	2,332,545	3.3815	0.40%
2017-11-22	0	5.030	5.030	5.040	4.980	5.080	3,899,263	19,623,241	5.0326	3.347	3.347	3.353	3.314	3.380	5,860,312	3.3485	0.40%
2017-11-21	0	5.010	5.000	5.010	4.930	5.090	7,882,200	39,229,285	4.9769	3.333	3.327	3.333	3.280	3.387	11,846,381	3.3115	-0.60%
2017-11-20	0	5.040	5.040	5.060	4.970	5.100	5,670,982	28,474,145	5.0210	3.353	3.353	3.367	3.307	3.393	8,523,079	3.3408	-0.98%
2017-11-17	0	5.090	5.090	5.100	5.060	5.220	6,340,000	32,363,040	5.1046	3.387	3.387	3.393	3.367	3.473	9,528,565	3.3964	-2.12%
2017-11-16	0	5.200	5.200	5.210	5.150	5.270	3,659,573	19,096,941	5.2184	3.460	3.460	3.467	3.427	3.506	5,500,076	3.4721	1.36%
2017-11-15	0	5.130	5.130	5.170	5.130	5.230	2,946,160	15,235,320	5.1712	3.413	3.413	3.440	3.413	3.480	4,427,867	3.4408	-2.10%
2017-11-14	0	5.240	5.220	5.240	5.200	5.320	2,986,100	15,644,183	5.2390	3.487	3.473	3.487	3.460	3.540	4,487,894	3.4859	-0.95%
2017-11-13	0	5.290	5.280	5.300	5.280	5.340	1,348,000	7,157,824	5.3100	3.520	3.513	3.526	3.513	3.553	2,025,947	3.5331	-1.12%
2017-11-10	0	5.350	5.340	5.350	5.320	5.390	2,378,024	12,755,031	5.3637	3.560	3.553	3.560	3.540	3.586	3,573,999	3.5688	-0.56%
2017-11-09	0	5.380	5.380	5.420	5.370	5.480	4,490,000	24,308,245	5.4139	3.580	3.580	3.606	3.573	3.646	6,748,148	3.6022	-1.10%
2017-11-08	0	5.440	5.440	5.450	5.290	5.540	8,304,983	45,251,875	5.4488	3.620	3.620	3.626	3.520	3.686	12,481,793	3.6254	1.87%
2017-11-07	0	5.340	5.310	5.340	5.200	5.340	2,869,000	15,181,610	5.2916	3.553	3.533	3.553	3.460	3.553	4,311,901	3.5209	2.10%
2017-11-06	0	5.230	5.220	5.230	5.180	5.350	1,405,000	7,352,200	5.2329	3.480	3.473	3.480	3.447	3.560	2,111,614	3.4818	-2.06%
2017-11-03	0	5.340	5.330	5.340	5.250	5.340	2,049,300	10,884,792	5.3115	3.553	3.546	3.553	3.493	3.553	3,079,951	3.5341	1.33%
2017-11-02	0	5.270	5.250	5.270	5.210	5.280	5,576,000	29,107,904	5.2202	3.506	3.493	3.506	3.467	3.513	8,380,328	3.4734	1.15%
2017-11-01	0	5.210	5.190	5.210	5.160	5.220	2,044,000	10,613,148	5.1923	3.467	3.453	3.467	3.433	3.473	3,071,985	3.4548	0.00%
2017-10-31	0	5.210	5.180	5.210	5.140	5.260	1,464,448	7,615,111	5.2000	3.467	3.447	3.467	3.420	3.500	2,200,960	3.4599	0.58%
2017-10-30	0	5.180	5.170	5.180	5.160	5.260	3,242,000	16,854,450	5.1988	3.447	3.440	3.447	3.433	3.500	4,872,493	3.4591	-0.96%
2017-10-27	0	5.230	5.230	5.240	5.230	5.290	2,006,001	10,527,775	5.2481	3.480	3.480	3.487	3.480	3.520	3,014,876	3.4919	-0.38%
2017-10-26	0	5.250	5.250	5.270	5.240	5.300	1,889,000	9,948,230	5.2664	3.493	3.493	3.506	3.487	3.526	2,839,031	3.5041	-0.76%
2017-10-25	0	5.290	5.280	5.290	5.250	5.320	2,431,000	12,819,305	5.2733	3.520	3.513	3.520	3.493	3.540	3,653,619	3.5087	0.19%
2017-10-24	0	5.280	5.250	5.280	5.230	5.310	2,530,983	13,339,050	5.2703	3.513	3.493	3.513	3.480	3.533	3,803,886	3.5067	-0.38%
2017-10-23	0	5.300	5.300	5.310	5.280	5.350	2,790,000	14,797,810	5.3039	3.526	3.526	3.533	3.513	3.560	4,193,170	3.5290	-0.93%
2017-10-20	0	5.350	5.350	5.380	5.250	5.440	4,834,189	25,884,635	5.3545	3.560	3.560	3.580	3.493	3.620	7,265,439	3.5627	-0.37%
2017-10-19	0	5.370	5.350	5.370	5.330	5.570	3,633,322	19,759,695	5.4385	3.573	3.560	3.573	3.546	3.706	5,460,622	3.6186	-3.07%
2017-10-18	0	5.540	5.510	5.540	5.500	5.610	1,933,000	10,701,020	5.5360	3.686	3.666	3.686	3.660	3.733	2,905,160	3.6835	-0.36%
2017-10-17	0	5.560	5.560	5.570	5.530	5.640	3,596,000	20,043,395	5.5738	3.699	3.699	3.706	3.679	3.753	5,404,530	3.7086	-0.89%
2017-10-16	0	5.610	5.610	5.620	5.530	5.720	12,746,000	71,640,116	5.6206	3.733	3.733	3.739	3.679	3.806	19,156,323	3.7398	2.37%
2017-10-13	0	5.480	5.440	5.480	5.380	5.480	1,894,000	10,289,131	5.4325	3.646	3.620	3.646	3.580	3.646	2,846,546	3.6146	0.55%
2017-10-12	0	5.450	5.440	5.450	5.400	5.520	2,980,000	16,193,648	5.4341	3.626	3.620	3.626	3.593	3.673	4,478,726	3.6157	0.18%
2017-10-11	0	5.440	5.440	5.460	5.400	5.490	5,515,357	30,021,843	5.4433	3.620	3.620	3.633	3.593	3.653	8,289,186	3.6218	0.55%
2017-10-10	0	5.410	5.410	5.420	5.380	5.450	2,001,000	10,820,542	5.4076	3.600	3.600	3.606	3.580	3.626	3,007,359	3.5980	0.19%
2017-10-09	0	5.400	5.400	5.420	5.360	5.430	2,426,000	13,117,390	5.4070	3.593	3.593	3.606	3.566	3.613	3,646,104	3.5976	-0.92%
2017-10-06	0	5.450	5.450	5.460	5.350	5.480	4,772,000	25,841,100	5.4152	3.626	3.626	3.633	3.560	3.646	7,171,974	3.6031	0.93%
2017-10-04	0	5.400	5.380	5.400	5.370	5.490	983,000	5,302,225	5.3939	3.593	3.580	3.593	3.573	3.653	1,477,378	3.5889	-0.74%
2017-10-03	0	5.440	5.430	5.440	5.350	5.540	3,594,983	19,577,047	5.4457	3.620	3.613	3.620	3.560	3.686	5,403,001	3.6234	2.06%
2017-09-29	0	5.330	5.330	5.340	5.230	5.340	3,765,983	19,974,545	5.3039	3.546	3.546	3.553	3.480	3.553	5,660,002	3.5291	0.19%
2017-09-28	0	5.320	5.320	5.330	5.180	5.360	3,642,269	19,245,375	5.2839	3.540	3.540	3.546	3.447	3.566	5,474,069	3.5157	-0.37%
2017-09-27	0	5.340	5.330	5.340	5.230	5.340	2,042,000	10,828,500	5.3029	3.553	3.546	3.553	3.480	3.553	3,068,979	3.5284	2.69%
2017-09-26	0	5.200	5.200	5.210	5.200	5.320	4,666,000	24,373,980	5.2237	3.460	3.460	3.467	3.460	3.540	7,012,663	3.4757	-2.80%
2017-09-25	0	5.350	5.340	5.360	5.300	5.570	6,540,254	35,123,154	5.3703	3.560	3.553	3.566	3.526	3.706	9,829,532	3.5732	-5.14%
2017-09-22	0	5.640	5.610	5.640	5.560	5.750	5,391,599	30,259,881	5.6124	3.753	3.733	3.753	3.699	3.826	8,103,186	3.7343	-1.05%
2017-09-21	0	5.700	5.700	5.710	5.550	5.790	9,672,000	55,169,528	5.7040	3.793	3.793	3.799	3.693	3.852	14,536,322	3.7953	3.45%
2017-09-20	0	5.510	5.510	5.530	5.510	5.570	1,048,000	5,799,090	5.5335	3.666	3.666	3.679	3.666	3.706	1,575,069	3.6818	-0.36%
2017-09-19	0	5.530	5.510	5.530	5.510	5.600	1,809,696	10,029,868	5.5423	3.679	3.666	3.679	3.666	3.726	2,719,843	3.6877	0.00%
2017-09-18	0	5.530	5.520	5.530	5.480	5.600	3,083,000	17,109,325	5.5496	3.679	3.673	3.679	3.646	3.726	4,633,528	3.6925	0.91%
2017-09-15	0	5.480	5.470	5.480	5.470	5.600	3,447,000	19,023,881	5.5190	3.646	3.640	3.646	3.640	3.726	5,180,594	3.6721	-1.26%
2017-09-14	0	5.550	5.530	5.550	5.500	5.560	1,909,000	10,555,321	5.5292	3.693	3.679	3.693	3.660	3.699	2,869,090	3.6790	1.46%
2017-09-13	0	5.470	5.470	5.480	5.390	5.520	5,368,000	29,362,067	5.4698	3.640	3.640	3.646	3.586	3.673	8,067,719	3.6395	0.74%
2017-09-12	0	5.430	5.400	5.430	5.340	5.470	3,908,400	21,136,176	5.4079	3.613	3.593	3.613	3.553	3.640	5,874,045	3.5982	0.74%
2017-09-11	0	5.390	5.370	5.390	5.310	5.480	4,134,000	22,369,077	5.4110	3.586	3.573	3.586	3.533	3.646	6,213,105	3.6003	1.32%
2017-09-08	0	5.320	5.320	5.330	5.310	5.460	4,603,683	24,721,393	5.3699	3.540	3.540	3.546	3.533	3.633	6,919,005	3.5730	-1.30%
2017-09-07	0	5.390	5.390	5.420	5.390	5.480	1,488,000	8,071,710	5.4245	3.586	3.586	3.606	3.586	3.646	2,236,357	3.6093	0.19%
2017-09-06	0	5.380	5.370	5.380	5.340	5.520	4,101,000	22,172,054	5.4065	3.580	3.573	3.580	3.553	3.673	6,163,509	3.5973	-2.89%
2017-09-05	0	5.540	5.530	5.540	5.450	5.630	2,773,696	15,441,396	5.5671	3.686	3.679	3.686	3.626	3.746	4,168,666	3.7042	1.28%
2017-09-04	0	5.470	5.460	5.470	5.460	5.570	1,918,000	10,553,600	5.5024	3.640	3.633	3.640	3.633	3.706	2,882,616	3.6611	-1.44%
2017-09-01	0	5.550	5.540	5.550	5.520	5.620	1,550,630	8,645,090	5.5752	3.693	3.686	3.693	3.673	3.739	2,330,486	3.7096	-1.25%
2017-08-31	0	5.620	5.580	5.620	5.550	5.690	2,318,000	12,983,904	5.6013	3.739	3.713	3.739	3.693	3.786	3,483,788	3.7270	-0.71%
2017-08-30	0	5.660	5.640	5.660	5.640	5.700	2,139,696	12,140,537	5.6740	3.766	3.753	3.766	3.753	3.793	3,215,810	3.7753	1.43%
2017-08-29	0	5.580	5.580	5.590	5.540	5.700	2,488,300	13,921,662	5.5948	3.713	3.713	3.719	3.686	3.793	3,739,736	3.7226	-1.76%
2017-08-28	0	5.680	5.670	5.680	5.640	5.740	4,337,000	24,598,440	5.6718	3.779	3.773	3.779	3.753	3.819	6,518,200	3.7738	0.89%
2017-08-25	0	5.630	5.600	5.640	5.580	5.800	6,412,272	36,527,208	5.6965	3.746	3.726	3.753	3.713	3.859	9,637,185	3.7902	1.08%
2017-08-24	0	5.570	5.550	5.570	5.520	5.650	6,542,726	36,474,652	5.5748	3.706	3.693	3.706	3.673	3.759	9,833,248	3.7093	1.09%
2017-08-22	0	5.510	5.510	5.520	5.260	5.600	9,015,000	49,391,005	5.4788	3.666	3.666	3.673	3.500	3.726	13,548,898	3.6454	4.95%
2017-08-21	0	5.250	5.250	5.260	5.220	5.310	1,865,000	9,826,805	5.2691	3.493	3.493	3.500	3.473	3.533	2,802,961	3.5059	1.55%
2017-08-18	0	5.170	5.170	5.200	5.160	5.280	2,125,600	11,042,270	5.1949	3.440	3.440	3.460	3.433	3.513	3,194,624	3.4565	-2.64%
2017-08-17	0	5.310	5.290	5.310	5.250	5.340	3,122,000	16,493,500	5.2830	3.533	3.520	3.533	3.493	3.553	4,692,142	3.5151	0.76%
2017-08-16	0	5.270	5.270	5.280	5.220	5.300	1,779,867	9,364,325	5.2612	3.506	3.506	3.513	3.473	3.526	2,675,012	3.5007	1.35%
2017-08-15	0	5.200	5.200	5.210	5.180	5.280	4,303,675	22,444,190	5.2151	3.460	3.460	3.467	3.447	3.513	6,468,115	3.4700	0.58%
2017-08-14	0	5.170	5.170	5.200	5.140	5.250	2,525,000	13,148,705	5.2074	3.440	3.440	3.460	3.420	3.493	3,794,894	3.4648	1.97%
2017-08-11	0	5.070	5.070	5.090	5.030	5.170	5,205,527	26,489,688	5.0888	3.373	3.373	3.387	3.347	3.440	7,823,534	3.3859	-2.69%
2017-08-10	0	5.210	5.210	5.220	5.180	5.260	3,475,000	18,153,595	5.2241	3.467	3.467	3.473	3.447	3.500	5,222,676	3.4759	0.58%
2017-08-09	0	5.180	5.180	5.200	5.160	5.300	9,208,530	47,795,969	5.1904	3.447	3.447	3.460	3.433	3.526	13,839,760	3.4535	-2.08%
2017-08-08	0	5.290	5.280	5.290	5.110	5.420	9,862,000	52,039,839	5.2768	3.520	3.513	3.520	3.400	3.606	14,821,878	3.5110	-2.04%
2017-08-07	0	5.400	5.400	5.420	5.350	5.430	1,756,000	9,468,845	5.3923	3.593	3.593	3.606	3.560	3.613	2,639,142	3.5878	0.37%
2017-08-04	0	5.380	5.380	5.400	5.350	5.420	1,702,000	9,173,915	5.3901	3.580	3.580	3.593	3.560	3.606	2,557,984	3.5864	0.19%
2017-08-03	0	5.370	5.370	5.380	5.340	5.460	3,482,740	18,719,861	5.3750	3.573	3.573	3.580	3.553	3.633	5,234,308	3.5764	-1.29%
2017-08-02	0	5.440	5.420	5.440	5.400	5.480	3,913,000	21,269,067	5.4355	3.620	3.606	3.620	3.593	3.646	5,880,958	3.6166	0.18%
2017-08-01	0	5.430	5.420	5.430	5.400	5.520	3,994,165	21,741,172	5.4432	3.613	3.606	3.613	3.593	3.673	6,002,943	3.6218	-1.45%
2017-07-31	0	5.510	5.470	5.510	5.350	5.510	3,849,000	20,929,031	5.4375	3.666	3.640	3.666	3.560	3.666	5,784,771	3.6180	0.73%
2017-07-28	0	5.470	5.470	5.480	5.450	5.550	2,873,000	15,744,090	5.4800	3.640	3.640	3.646	3.626	3.693	4,317,913	3.6462	-1.26%
2017-07-27	0	5.540	5.540	5.550	5.520	5.660	4,120,000	22,958,100	5.5724	3.686	3.686	3.693	3.673	3.766	6,192,064	3.7077	-1.07%
2017-07-26	0	5.600	5.600	5.630	5.600	5.810	4,600,000	25,996,680	5.6515	3.726	3.726	3.746	3.726	3.866	6,913,470	3.7603	-2.61%
2017-07-25	0	5.750	5.750	5.760	5.680	5.770	2,753,000	15,790,537	5.7358	3.826	3.826	3.833	3.779	3.839	4,137,561	3.8164	1.23%
2017-07-24	0	5.680	5.680	5.700	5.660	5.820	4,665,000	26,565,320	5.6946	3.779	3.779	3.793	3.766	3.872	7,011,160	3.7890	-2.41%
2017-07-21	0	5.820	5.800	5.820	5.700	5.880	6,442,300	37,375,440	5.8016	3.872	3.859	3.872	3.793	3.912	9,682,315	3.8602	2.83%
2017-07-20	0	5.660	5.640	5.660	5.620	5.790	6,093,000	34,573,135	5.6742	3.766	3.753	3.766	3.739	3.852	9,157,342	3.7755	-2.41%
2017-07-19	0	5.800	5.780	5.800	5.550	5.800	5,765,000	33,126,730	5.7462	3.859	3.846	3.859	3.693	3.859	8,664,381	3.8233	4.13%
2017-07-18	0	5.570	5.570	5.580	5.570	5.680	5,382,346	30,146,152	5.6009	3.706	3.706	3.713	3.706	3.779	8,089,280	3.7267	-1.94%
2017-07-17	0	5.680	5.680	5.700	5.650	5.770	4,927,094	28,086,109	5.7003	3.779	3.779	3.793	3.759	3.839	7,405,069	3.7928	-0.87%
2017-07-14	0	5.730	5.730	5.740	5.630	5.980	13,912,084	79,749,964	5.7324	3.813	3.813	3.819	3.746	3.979	20,908,864	3.8142	-3.86%
2017-07-13	0	5.960	5.960	6.010	5.960	6.100	3,160,726	19,019,829	6.0176	3.966	3.966	3.999	3.966	4.059	4,750,344	4.0039	-1.81%
2017-07-12	0	6.070	6.030	6.070	6.000	6.070	2,576,000	15,563,588	6.0418	4.039	4.012	4.039	3.992	4.039	3,871,543	4.0200	1.00%
2017-07-11	0	6.010	6.010	6.030	5.970	6.100	1,663,317	10,047,346	6.0405	3.999	3.999	4.012	3.972	4.059	2,499,846	4.0192	-1.31%
2017-07-10	0	6.090	6.080	6.090	5.840	6.090	4,104,400	24,792,282	6.0404	4.052	4.045	4.052	3.886	4.052	6,168,619	4.0191	4.28%
2017-07-07	0	5.840	5.840	5.890	5.840	5.960	1,745,000	10,262,861	5.8813	3.886	3.886	3.919	3.886	3.966	2,622,610	3.9132	-0.85%
2017-07-06	0	5.890	5.890	5.940	5.880	6.100	2,617,600	15,615,131	5.9654	3.919	3.919	3.952	3.912	4.059	3,934,065	3.9692	-1.51%
2017-07-05	0	5.980	5.960	5.980	5.940	6.050	2,052,400	12,320,685	6.0031	3.979	3.966	3.979	3.952	4.025	3,084,610	3.9942	0.50%
2017-07-04	0	5.950	5.950	5.990	5.940	6.130	2,470,000	14,882,972	6.0255	3.959	3.959	3.986	3.952	4.079	3,712,233	4.0092	-0.83%
2017-07-03	0	6.000	5.960	6.000	5.890	6.000	1,704,000	10,144,061	5.9531	3.992	3.966	3.992	3.919	3.992	2,560,990	3.9610	0.00%
2017-06-30	0	6.000	5.990	6.000	5.890	6.000	2,006,000	11,978,840	5.9715	3.992	3.986	3.992	3.919	3.992	3,014,874	3.9732	1.35%
2017-06-29	0	5.920	5.900	5.920	5.790	5.920	1,798,893	10,557,224	5.8687	3.939	3.926	3.939	3.852	3.939	2,703,607	3.9049	2.25%
2017-06-28	0	5.790	5.790	5.830	5.720	5.850	1,742,151	10,104,753	5.8002	3.852	3.852	3.879	3.806	3.892	2,618,328	3.8592	0.00%
2017-06-27	0	5.790	5.790	5.810	5.720	5.960	2,537,000	14,719,792	5.8020	3.852	3.852	3.866	3.806	3.966	3,812,929	3.8605	-2.36%
2017-06-26	0	5.930	5.880	5.930	5.720	5.930	3,157,160	18,284,119	5.7913	3.946	3.912	3.946	3.806	3.946	4,744,985	3.8534	3.49%
2017-06-23	0	5.730	5.700	5.730	5.660	5.780	2,024,635	11,569,848	5.7145	3.813	3.793	3.813	3.766	3.846	3,042,881	3.8023	1.06%
2017-06-22	0	5.670	5.670	5.710	5.650	5.800	3,475,661	19,837,012	5.7074	3.773	3.773	3.799	3.759	3.859	5,223,669	3.7975	-1.56%
2017-06-21	0	5.760	5.760	5.800	5.630	5.980	4,048,979	23,406,536	5.7808	3.833	3.833	3.859	3.746	3.979	6,085,325	3.8464	0.00%
2017-06-20	0	5.760	5.760	5.790	5.750	5.810	2,274,000	13,138,175	5.7776	3.833	3.833	3.852	3.826	3.866	3,417,659	3.8442	-0.52%
2017-06-19	0	5.790	5.790	5.840	5.790	5.890	1,846,000	10,773,145	5.8359	3.852	3.852	3.886	3.852	3.919	2,774,406	3.8830	-1.19%
2017-06-16	0	5.860	5.800	5.860	5.760	5.900	2,136,838	12,469,405	5.8354	3.899	3.859	3.899	3.833	3.926	3,211,514	3.8827	1.03%
2017-06-15	0	5.800	5.790	5.800	5.750	5.880	2,738,000	15,898,370	5.8066	3.859	3.852	3.859	3.826	3.912	4,115,018	3.8635	-1.53%
2017-06-14	0	5.890	5.890	5.910	5.850	6.100	2,117,503	12,536,236	5.9203	3.919	3.919	3.932	3.892	4.059	3,182,455	3.9392	-2.16%
2017-06-13	0	6.020	5.980	6.020	5.900	6.020	4,659,243	27,773,913	5.9610	4.006	3.979	4.006	3.926	4.006	7,002,508	3.9663	1.35%
2017-06-12	0	5.940	5.940	5.970	5.920	6.080	3,494,000	21,065,666	6.0291	3.952	3.952	3.972	3.939	4.045	5,251,231	4.0116	-2.14%
2017-06-09	0	6.070	6.050	6.070	6.040	6.180	5,828,000	35,329,716	6.0621	4.039	4.025	4.039	4.019	4.112	8,759,066	4.0335	0.50%
2017-06-08	0	6.040	6.040	6.060	5.910	6.090	4,378,000	26,327,380	6.0136	4.019	4.019	4.032	3.932	4.052	6,579,820	4.0012	2.03%
2017-06-07	0	5.920	5.880	5.920	5.860	5.930	2,186,612	12,901,627	5.9003	3.939	3.912	3.939	3.899	3.946	3,286,321	3.9259	0.68%
2017-06-06	0	5.880	5.860	5.880	5.830	5.900	1,043,015	6,124,060	5.8715	3.912	3.899	3.912	3.879	3.926	1,567,577	3.9067	0.34%
2017-06-05	0	5.860	5.840	5.860	5.790	5.900	4,407,500	25,779,624	5.8490	3.899	3.886	3.899	3.852	3.926	6,624,156	3.8918	0.17%
2017-06-02	0	5.850	5.840	5.860	5.770	5.900	4,388,459	25,540,885	5.8200	3.892	3.886	3.899	3.839	3.926	6,595,539	3.8724	1.74%
2017-06-01	0	5.750	5.740	5.750	5.740	5.920	4,808,967	28,031,616	5.8290	3.826	3.819	3.826	3.819	3.939	7,227,532	3.8784	-3.52%
2017-05-31	0	5.960	5.890	5.960	5.850	6.030	4,467,956	26,471,748	5.9248	3.966	3.919	3.966	3.892	4.012	6,715,017	3.9422	0.51%
2017-05-29	0	5.930	5.910	5.930	5.900	5.970	2,044,000	12,114,207	5.9267	3.946	3.932	3.946	3.926	3.972	3,071,985	3.9434	-0.34%
2017-05-26	0	5.950	5.920	5.950	5.900	6.020	1,306,712	7,741,255	5.9242	3.959	3.939	3.959	3.926	4.006	1,963,894	3.9418	-1.16%
2017-05-25	0	6.020	5.980	6.020	5.940	6.080	1,771,209	10,642,520	6.0086	4.006	3.979	4.006	3.952	4.045	2,662,000	3.9979	0.00%
2017-05-24	0	6.020	6.020	6.030	5.900	6.040	5,422,000	32,554,678	6.0042	4.006	4.006	4.012	3.926	4.019	8,148,877	3.9950	1.86%
2017-05-23	0	5.910	5.900	5.910	5.900	6.080	4,630,000	27,620,910	5.9656	3.932	3.926	3.932	3.926	4.045	6,958,558	3.9693	-0.84%
2017-05-22	0	6.110	6.090	6.110	6.020	6.110	1,582,000	9,604,465	6.0711	3.966	3.953	3.966	3.907	3.966	2,437,472	3.9403	1.50%
2017-05-19	0	6.020	6.020	6.040	6.010	6.070	1,426,290	8,603,645	6.0322	3.907	3.907	3.920	3.901	3.940	2,197,561	3.9151	0.00%
2017-05-18	0	6.020	6.020	6.030	6.010	6.080	1,428,015	8,639,441	6.0500	3.907	3.907	3.914	3.901	3.946	2,200,219	3.9266	-1.31%
2017-05-17	0	6.100	6.060	6.100	6.020	6.160	1,550,000	9,408,421	6.0699	3.959	3.933	3.959	3.907	3.998	2,388,168	3.9396	-0.33%
2017-05-16	0	6.120	6.100	6.120	6.010	6.120	4,959,734	30,107,110	6.0703	3.972	3.959	3.972	3.901	3.972	7,641,728	3.9398	0.66%
2017-05-15	0	6.080	6.060	6.080	6.000	6.110	1,050,000	6,347,947	6.0457	3.946	3.933	3.946	3.894	3.966	1,617,791	3.9238	1.33%
2017-05-12	0	6.000	6.000	6.020	5.870	6.180	4,630,000	27,821,944	6.0091	3.894	3.894	3.907	3.810	4.011	7,133,689	3.9001	-1.80%
2017-05-11	0	6.110	6.110	6.120	6.040	6.210	3,150,200	19,173,344	6.0864	3.966	3.966	3.972	3.920	4.030	4,853,682	3.9503	-1.29%
2017-05-10	0	6.190	6.190	6.210	6.190	6.380	2,268,710	14,234,438	6.2742	4.018	4.018	4.030	4.018	4.141	3,495,523	4.0722	-1.90%
2017-05-09	0	6.310	6.310	6.330	6.180	6.320	2,053,560	12,840,832	6.2530	4.095	4.095	4.108	4.011	4.102	3,164,030	4.0584	1.28%
2017-05-08	0	6.230	6.210	6.230	6.060	6.270	1,891,000	11,713,890	6.1945	4.043	4.030	4.043	3.933	4.069	2,913,565	4.0205	1.63%
2017-05-05	0	6.130	6.110	6.130	5.970	6.140	2,919,000	17,749,990	6.0808	3.979	3.966	3.979	3.875	3.985	4,497,460	3.9467	1.66%
2017-05-04	0	6.030	6.020	6.030	6.000	6.230	3,439,027	20,815,285	6.0527	3.914	3.907	3.914	3.894	4.043	5,298,693	3.9284	-3.21%
2017-05-02	0	6.230	6.190	6.230	6.190	6.320	2,389,215	14,922,937	6.2460	4.043	4.018	4.043	4.018	4.102	3,681,192	4.0538	0.48%
2017-04-28	0	6.200	6.160	6.200	6.160	6.280	4,090,900	25,381,525	6.2044	4.024	3.998	4.024	3.998	4.076	6,303,069	4.0269	-0.80%
2017-04-27	0	6.250	6.250	6.270	6.250	6.430	2,109,000	13,275,575	6.2947	4.056	4.056	4.069	4.056	4.173	3,249,449	4.0855	-2.04%
2017-04-26	0	6.380	6.380	6.390	6.380	6.540	2,410,000	15,474,845	6.4211	4.141	4.141	4.147	4.141	4.245	3,713,216	4.1675	-2.30%
2017-04-25	0	6.530	6.500	6.530	6.330	6.540	3,087,000	19,966,025	6.4678	4.238	4.219	4.238	4.108	4.245	4,756,306	4.1978	3.32%
2017-04-24	0	6.320	6.320	6.340	6.270	6.460	1,240,000	7,866,015	6.3436	4.102	4.102	4.115	4.069	4.193	1,910,534	4.1172	-1.56%
2017-04-21	0	6.420	6.360	6.420	6.320	6.530	1,871,560	12,044,913	6.4358	4.167	4.128	4.167	4.102	4.238	2,883,613	4.1770	0.16%
2017-04-20	0	6.410	6.390	6.420	6.250	6.450	2,219,000	14,175,115	6.3881	4.160	4.147	4.167	4.056	4.186	3,418,932	4.1461	2.72%
2017-04-19	0	6.240	6.240	6.260	6.180	6.320	3,770,612	23,503,509	6.2333	4.050	4.050	4.063	4.011	4.102	5,809,584	4.0456	-0.48%
2017-04-18	0	6.270	6.270	6.280	6.240	6.560	5,310,354	33,615,757	6.3302	4.069	4.069	4.076	4.050	4.258	8,181,947	4.1085	-4.42%
2017-04-13	0	6.560	6.560	6.580	6.500	6.640	1,650,000	10,885,048	6.5970	4.258	4.258	4.271	4.219	4.310	2,542,243	4.2817	-0.30%
2017-04-12	0	6.580	6.580	6.630	6.570	6.710	3,089,612	20,514,362	6.6398	4.271	4.271	4.303	4.264	4.355	4,760,331	4.3094	-2.08%
2017-04-11	0	6.720	6.680	6.720	6.610	6.900	4,330,824	29,167,967	6.7350	4.362	4.336	4.362	4.290	4.478	6,672,733	4.3712	-2.18%
2017-04-10	0	6.870	6.840	6.870	6.790	6.890	1,763,000	12,084,842	6.8547	4.459	4.439	4.459	4.407	4.472	2,716,349	4.4489	0.15%
2017-04-07	0	6.860	6.850	6.860	6.760	6.900	3,035,000	20,726,905	6.8293	4.452	4.446	4.452	4.387	4.478	4,676,187	4.4324	0.73%
2017-04-06	0	6.810	6.810	6.850	6.770	6.950	4,257,000	29,244,075	6.8696	4.420	4.420	4.446	4.394	4.511	6,558,988	4.4586	-1.02%
2017-04-05	0	6.880	6.870	6.880	6.600	6.900	8,969,996	61,020,016	6.8027	4.465	4.459	4.465	4.284	4.478	13,820,554	4.4152	3.46%
2017-04-03	0	6.650	6.630	6.650	6.520	6.750	5,318,444	35,393,156	6.6548	4.316	4.303	4.316	4.232	4.381	8,194,412	4.3192	1.22%
2017-03-31	0	6.570	6.570	6.600	6.530	6.640	4,290,753	28,222,791	6.5776	4.264	4.264	4.284	4.238	4.310	6,610,993	4.2691	-1.05%
2017-03-30	0	6.640	6.620	6.640	6.530	6.640	5,170,000	34,143,939	6.6042	4.310	4.297	4.310	4.238	4.310	7,965,696	4.2864	0.30%
2017-03-29	0	6.620	6.590	6.620	6.500	6.650	3,065,000	20,195,387	6.5890	4.297	4.277	4.297	4.219	4.316	4,722,410	4.2765	0.61%
2017-03-28	0	6.580	6.560	6.580	6.390	6.650	6,503,727	42,743,004	6.5721	4.271	4.258	4.271	4.147	4.316	10,020,641	4.2655	3.30%
2017-03-27	0	6.370	6.370	6.380	6.270	6.610	4,284,000	27,362,555	6.3872	4.134	4.134	4.141	4.069	4.290	6,600,588	4.1455	-4.21%
2017-03-24	0	6.650	6.640	6.650	6.620	6.760	2,092,000	13,930,340	6.6589	4.316	4.310	4.316	4.297	4.387	3,223,257	4.3218	-1.34%
2017-03-23	0	6.740	6.700	6.740	6.660	6.870	7,285,000	49,273,662	6.7637	4.374	4.349	4.374	4.323	4.459	11,224,390	4.3899	-1.61%
2017-03-22	0	6.850	6.800	6.850	6.600	6.930	7,984,705	54,101,307	6.7756	4.446	4.413	4.446	4.284	4.498	12,302,463	4.3976	2.24%
2017-03-21	0	6.700	6.690	6.700	6.580	6.700	4,038,733	26,916,805	6.6647	4.349	4.342	4.349	4.271	4.349	6,222,692	4.3256	0.75%
2017-03-20	0	6.650	6.630	6.660	6.550	6.750	3,718,000	24,652,374	6.6305	4.316	4.303	4.323	4.251	4.381	5,728,522	4.3034	-0.45%
2017-03-17	0	6.680	6.670	6.680	6.560	6.680	4,745,000	31,466,188	6.6314	4.336	4.329	4.336	4.258	4.336	7,310,876	4.3040	0.15%
2017-03-16	0	6.670	6.650	6.670	6.490	6.690	7,731,198	50,821,344	6.5735	4.329	4.316	4.329	4.212	4.342	11,911,871	4.2664	1.68%
2017-03-15	0	6.560	6.560	6.570	6.390	6.830	17,332,100	114,527,327	6.6078	4.258	4.258	4.264	4.147	4.433	26,704,496	4.2887	1.86%
2017-03-14	0	6.440	6.430	6.440	6.310	6.550	9,709,000	62,808,540	6.4691	4.180	4.173	4.180	4.095	4.251	14,959,177	4.1987	2.38%
2017-03-13	0	6.290	6.270	6.290	5.950	6.390	6,099,000	37,814,039	6.2000	4.082	4.069	4.082	3.862	4.147	9,397,056	4.0240	3.97%
2017-03-10	0	6.050	6.020	6.050	5.950	6.170	8,136,300	49,166,512	6.0429	3.927	3.907	3.927	3.862	4.005	12,536,034	3.9220	-0.17%
2017-03-09	0	6.060	6.050	6.060	5.760	6.150	15,862,248	94,947,711	5.9858	3.933	3.927	3.933	3.738	3.992	24,439,816	3.8850	4.30%
2017-03-08	0	5.810	5.810	5.820	5.780	5.900	7,251,408	42,336,387	5.8384	3.771	3.771	3.777	3.751	3.829	11,172,633	3.7893	0.00%
2017-03-07	0	5.810	5.800	5.810	5.790	5.990	4,636,000	27,069,185	5.8389	3.771	3.764	3.771	3.758	3.888	7,142,934	3.7896	-0.85%
2017-03-06	0	5.860	5.860	5.890	5.800	5.900	1,853,000	10,815,780	5.8369	3.803	3.803	3.823	3.764	3.829	2,855,016	3.7883	0.86%
2017-03-03	0	5.810	5.810	5.850	5.740	5.850	1,884,260	10,958,058	5.8156	3.771	3.771	3.797	3.725	3.797	2,903,180	3.7745	0.35%
2017-03-02	0	5.790	5.790	5.810	5.750	5.950	4,080,000	23,826,232	5.8398	3.758	3.758	3.771	3.732	3.862	6,286,275	3.7902	-1.53%
2017-03-01	0	5.880	5.860	5.880	5.750	5.900	1,875,000	11,007,673	5.8708	3.816	3.803	3.816	3.732	3.829	2,888,913	3.8103	0.86%
2017-02-28	0	5.830	5.770	5.830	5.700	5.840	2,687,300	15,526,977	5.7779	3.784	3.745	3.784	3.699	3.790	4,140,467	3.7501	-0.17%
2017-02-27	0	5.840	5.800	5.840	5.750	5.850	1,499,000	8,712,601	5.8123	3.790	3.764	3.790	3.732	3.797	2,309,590	3.7724	-0.17%
2017-02-24	0	5.850	5.810	5.850	5.700	5.860	5,966,000	34,703,739	5.8169	3.797	3.771	3.797	3.699	3.803	9,192,136	3.7754	1.56%
2017-02-23	0	5.760	5.730	5.760	5.630	5.800	2,323,384	13,306,265	5.7271	3.738	3.719	3.738	3.654	3.764	3,579,762	3.7171	0.70%
2017-02-22	0	5.720	5.700	5.720	5.480	5.730	3,012,875	16,974,128	5.6339	3.712	3.699	3.712	3.557	3.719	4,642,098	3.6566	4.38%
2017-02-21	0	5.480	5.470	5.480	5.460	5.580	1,175,000	6,479,452	5.5144	3.557	3.550	3.557	3.544	3.622	1,810,385	3.5790	-0.90%
2017-02-20	0	5.530	5.530	5.540	5.510	5.590	1,135,000	6,299,350	5.5501	3.589	3.589	3.596	3.576	3.628	1,748,755	3.6022	-0.54%
2017-02-17	0	5.560	5.550	5.560	5.520	5.700	1,618,000	9,035,438	5.5843	3.609	3.602	3.609	3.583	3.699	2,492,939	3.6244	-1.77%
2017-02-16	0	5.660	5.620	5.660	5.610	5.740	2,167,650	12,289,691	5.6696	3.674	3.648	3.674	3.641	3.725	3,339,815	3.6798	-1.39%
2017-02-15	0	5.740	5.720	5.740	5.630	5.920	4,048,400	23,498,397	5.8044	3.725	3.712	3.725	3.654	3.842	6,237,587	3.7672	1.95%
2017-02-14	0	5.630	5.590	5.630	5.580	5.640	2,910,250	16,313,932	5.6057	3.654	3.628	3.654	3.622	3.661	4,483,978	3.6383	0.00%
2017-02-13	0	5.630	5.590	5.630	5.480	5.660	6,072,000	34,051,940	5.6080	3.654	3.628	3.654	3.557	3.674	9,355,456	3.6398	2.93%
2017-02-10	0	5.470	5.440	5.470	5.440	5.550	2,160,250	11,844,717	5.4830	3.550	3.531	3.550	3.531	3.602	3,328,413	3.5587	-0.36%
2017-02-09	0	5.490	5.480	5.490	5.440	5.540	1,435,612	7,892,606	5.4977	3.563	3.557	3.563	3.531	3.596	2,211,924	3.5682	-0.36%
2017-02-08	0	5.510	5.480	5.510	5.440	5.510	1,341,000	7,357,480	5.4866	3.576	3.557	3.576	3.531	3.576	2,066,151	3.5610	0.00%
2017-02-07	0	5.510	5.470	5.510	5.430	5.510	2,029,000	11,119,070	5.4801	3.576	3.550	3.576	3.524	3.576	3,126,189	3.5567	0.55%
2017-02-06	0	5.480	5.470	5.480	5.400	5.510	2,097,209	11,455,276	5.4622	3.557	3.550	3.557	3.505	3.576	3,231,282	3.5451	0.18%
2017-02-03	0	5.470	5.430	5.470	5.390	5.580	2,893,827	15,720,486	5.4324	3.550	3.524	3.550	3.498	3.622	4,458,674	3.5258	0.18%
2017-02-02	0	5.460	5.440	5.460	5.320	5.510	1,502,000	8,181,942	5.4474	3.544	3.531	3.544	3.453	3.576	2,314,212	3.5355	-0.91%
2017-02-01	0	5.510	5.480	5.510	5.310	5.510	1,746,000	9,470,715	5.4242	3.576	3.557	3.576	3.446	3.576	2,690,156	3.5205	3.57%
2017-01-27	0	5.320	5.320	5.380	5.320	5.410	295,000	1,576,839	5.3452	3.453	3.453	3.492	3.453	3.511	454,522	3.4692	-1.30%
2017-01-26	0	5.390	5.350	5.390	5.320	5.470	1,451,612	7,816,046	5.3844	3.498	3.472	3.498	3.453	3.550	2,236,576	3.4946	0.94%
2017-01-25	0	5.340	5.340	5.360	5.220	5.400	1,933,000	10,281,641	5.3190	3.466	3.466	3.479	3.388	3.505	2,978,277	3.4522	0.19%
2017-01-24	0	5.330	5.310	5.330	5.170	5.330	1,892,159	9,927,308	5.2466	3.459	3.446	3.459	3.356	3.459	2,915,351	3.4052	1.91%
2017-01-23	0	5.230	5.200	5.230	5.060	5.260	2,282,000	11,830,975	5.1845	3.394	3.375	3.394	3.284	3.414	3,516,000	3.3649	2.95%
2017-01-20	0	5.080	5.080	5.090	4.970	5.170	2,733,700	13,803,503	5.0494	3.297	3.297	3.304	3.226	3.356	4,211,958	3.2772	-1.55%
2017-01-19	0	5.160	5.150	5.160	5.140	5.300	3,756,912	19,541,943	5.2016	3.349	3.343	3.349	3.336	3.440	5,788,476	3.3760	-0.58%
2017-01-18	0	5.190	5.180	5.190	5.140	5.340	2,967,638	15,518,394	5.2292	3.368	3.362	3.368	3.336	3.466	4,572,399	3.3939	-2.08%
2017-01-17	0	5.300	5.300	5.310	5.260	5.310	1,852,000	9,798,645	5.2908	3.440	3.440	3.446	3.414	3.446	2,853,476	3.4339	0.76%
2017-01-16	0	5.260	5.260	5.290	5.230	5.320	1,807,000	9,529,590	5.2737	3.414	3.414	3.433	3.394	3.453	2,784,142	3.4228	-0.38%
2017-01-13	0	5.280	5.250	5.280	5.240	5.350	2,202,806	11,654,450	5.2907	3.427	3.407	3.427	3.401	3.472	3,393,981	3.4339	0.57%
2017-01-12	0	5.250	5.250	5.260	5.230	5.300	2,522,000	13,243,472	5.2512	3.407	3.407	3.414	3.394	3.440	3,885,781	3.4082	-0.19%
2017-01-11	0	5.260	5.250	5.260	5.140	5.300	2,106,000	11,029,378	5.2371	3.414	3.407	3.414	3.336	3.440	3,244,827	3.3991	1.94%
2017-01-10	0	5.160	5.130	5.160	5.120	5.170	1,614,000	8,313,712	5.1510	3.349	3.330	3.349	3.323	3.356	2,486,776	3.3432	0.19%
2017-01-09	0	5.150	5.120	5.150	5.090	5.180	798,806	4,109,277	5.1443	3.343	3.323	3.343	3.304	3.362	1,230,763	3.3388	-0.39%
2017-01-06	0	5.170	5.160	5.180	5.090	5.200	1,916,690	9,864,642	5.1467	3.356	3.349	3.362	3.304	3.375	2,953,147	3.3404	0.00%
2017-01-05	0	5.170	5.170	5.180	5.140	5.230	1,436,400	7,454,556	5.1897	3.356	3.356	3.362	3.336	3.394	2,213,138	3.3683	0.58%
2017-01-04	0	5.140	5.140	5.160	4.990	5.190	2,238,200	11,517,629	5.1459	3.336	3.336	3.349	3.239	3.368	3,448,515	3.3399	0.59%
2017-01-03	0	5.110	5.090	5.120	4.960	5.130	1,379,830	7,037,429	5.1002	3.317	3.304	3.323	3.219	3.330	2,125,978	3.3102	1.59%
2016-12-30	0	5.030	5.020	5.030	4.830	5.050	5,234,700	26,148,318	4.9952	3.265	3.258	3.265	3.135	3.278	8,065,383	3.2420	3.29%
2016-12-29	0	4.870	4.830	4.870	4.730	4.870	1,227,975	5,891,085	4.7974	3.161	3.135	3.161	3.070	3.161	1,892,007	3.1137	2.10%
2016-12-28	0	4.770	4.770	4.800	4.720	4.860	1,668,363	7,965,463	4.7744	3.096	3.096	3.115	3.063	3.154	2,570,536	3.0988	-2.05%
2016-12-23	0	4.870	4.860	4.870	4.750	4.880	1,184,000	5,745,271	4.8524	3.161	3.154	3.161	3.083	3.167	1,824,252	3.1494	1.25%
2016-12-22	0	4.810	4.810	4.820	4.660	4.850	4,096,500	19,564,300	4.7759	3.122	3.122	3.128	3.024	3.148	6,311,697	3.0997	0.21%
2016-12-21	0	4.800	4.780	4.800	4.650	4.830	7,742,313	36,995,315	4.7783	3.115	3.102	3.115	3.018	3.135	11,928,997	3.1013	3.90%
2016-12-20	0	4.620	4.610	4.620	4.610	4.860	6,099,146	28,528,220	4.6774	2.999	2.992	2.999	2.992	3.154	9,397,281	3.0358	-3.75%
2016-12-19	0	4.800	4.800	4.830	4.760	5.100	4,695,069	22,968,892	4.8921	3.115	3.115	3.135	3.089	3.310	7,233,945	3.1752	-5.88%
2016-12-16	0	5.100	5.100	5.110	5.090	5.220	1,619,287	8,301,430	5.1266	3.310	3.310	3.317	3.304	3.388	2,494,922	3.3273	-1.92%
2016-12-15	0	5.200	5.170	5.200	5.100	5.250	2,686,000	13,915,603	5.1808	3.375	3.356	3.375	3.310	3.407	4,138,464	3.3625	-0.19%
2016-12-14	0	5.210	5.170	5.210	5.160	5.290	2,874,651	14,922,911	5.1912	3.381	3.356	3.381	3.349	3.433	4,429,129	3.3693	0.97%
2016-12-13	0	5.160	5.140	5.160	5.080	5.250	3,375,500	17,419,492	5.1606	3.349	3.336	3.349	3.297	3.407	5,200,814	3.3494	0.58%
2016-12-12	0	5.130	5.130	5.150	5.110	5.440	2,574,000	13,495,063	5.2428	3.330	3.330	3.343	3.317	3.531	3,965,900	3.4028	-5.70%
2016-12-09	0	5.440	5.440	5.460	5.410	5.530	2,502,800	13,732,518	5.4869	3.531	3.531	3.544	3.511	3.589	3,856,198	3.5612	-0.91%
2016-12-08	0	5.490	5.470	5.490	5.450	5.560	1,871,980	10,296,008	5.5001	3.563	3.550	3.563	3.537	3.609	2,884,260	3.5697	0.18%
2016-12-07	0	5.480	5.470	5.480	5.430	5.570	1,197,004	6,560,546	5.4808	3.557	3.550	3.557	3.524	3.615	1,844,288	3.5572	-0.90%
2016-12-06	0	5.530	5.500	5.540	5.500	5.560	1,290,900	7,141,022	5.5318	3.589	3.570	3.596	3.570	3.609	1,988,959	3.5903	0.91%
2016-12-05	0	5.480	5.460	5.480	5.440	5.570	1,707,000	9,362,201	5.4846	3.557	3.544	3.557	3.531	3.615	2,630,066	3.5597	-0.18%
2016-12-02	0	5.490	5.490	5.500	5.480	5.590	1,872,000	10,295,583	5.4998	3.563	3.563	3.570	3.557	3.628	2,884,291	3.5695	-0.54%
2016-12-01	0	5.520	5.520	5.540	5.400	5.650	2,628,000	14,521,226	5.5256	3.583	3.583	3.596	3.505	3.667	4,049,101	3.5863	-1.60%
2016-11-30	0	5.610	5.560	5.610	5.510	5.670	2,233,000	12,455,115	5.5777	3.641	3.609	3.641	3.576	3.680	3,440,503	3.6201	1.26%
2016-11-29	0	5.540	5.530	5.540	5.490	5.590	1,141,000	6,313,929	5.5337	3.596	3.589	3.596	3.563	3.628	1,758,000	3.5915	-0.89%
2016-11-28	0	5.590	5.580	5.590	5.560	5.650	657,000	3,670,144	5.5862	3.628	3.622	3.628	3.609	3.667	1,012,275	3.6256	0.18%
2016-11-25	0	5.580	5.580	5.590	5.520	5.650	975,806	5,449,714	5.5848	3.622	3.622	3.628	3.583	3.667	1,503,477	3.6247	1.09%
2016-11-24	0	5.520	5.500	5.520	5.470	5.520	2,904,000	15,944,894	5.4907	3.583	3.570	3.583	3.550	3.583	4,474,349	3.5636	-0.18%
2016-11-23	0	5.530	5.510	5.530	5.450	5.550	1,343,000	7,419,835	5.5248	3.589	3.576	3.589	3.537	3.602	2,069,232	3.5858	0.55%
2016-11-22	0	5.500	5.480	5.500	5.370	5.590	5,400,030	29,638,849	5.4886	3.570	3.557	3.570	3.485	3.628	8,320,116	3.5623	0.18%
2016-11-21	0	5.490	5.470	5.500	5.400	5.620	2,915,000	16,017,910	5.4950	3.563	3.550	3.570	3.505	3.648	4,491,297	3.5664	-2.83%
2016-11-18	0	5.650	5.630	5.650	5.540	5.780	3,920,663	22,105,285	5.6381	3.667	3.654	3.667	3.596	3.751	6,040,776	3.6593	1.25%
2016-11-17	0	5.580	5.560	5.580	5.510	5.680	1,498,410	8,363,577	5.5816	3.622	3.609	3.622	3.576	3.687	2,308,681	3.6227	-1.06%
2016-11-16	0	5.640	5.630	5.640	5.610	5.700	2,686,399	15,181,697	5.6513	3.661	3.654	3.661	3.641	3.699	4,139,079	3.6679	-0.35%
2016-11-15	0	5.660	5.640	5.660	5.480	5.710	4,447,000	24,838,970	5.5856	3.674	3.661	3.674	3.557	3.706	6,851,731	3.6252	-1.74%
2016-11-14	0	5.760	5.740	5.760	5.630	5.810	2,264,000	13,002,865	5.7433	3.738	3.725	3.738	3.654	3.771	3,488,266	3.7276	0.35%
2016-11-11	0	5.740	5.730	5.740	5.700	5.840	2,597,000	14,997,175	5.7748	3.725	3.719	3.725	3.699	3.790	4,001,337	3.7480	-1.37%
2016-11-10	0	5.820	5.820	5.830	5.680	5.840	3,022,000	17,553,496	5.8086	3.777	3.777	3.784	3.687	3.790	4,656,157	3.7700	3.01%
2016-11-09	0	5.650	5.650	5.660	5.400	5.800	3,671,000	20,486,070	5.5805	3.667	3.667	3.674	3.505	3.764	5,656,107	3.6219	-2.59%
2016-11-08	0	5.800	5.800	5.820	5.680	5.830	4,707,368	27,260,476	5.7910	3.764	3.764	3.777	3.687	3.784	7,252,894	3.7586	2.47%
2016-11-07	0	5.660	5.650	5.660	5.580	5.690	2,737,000	15,471,150	5.6526	3.674	3.667	3.674	3.622	3.693	4,217,043	3.6687	1.80%
2016-11-04	0	5.560	5.550	5.560	5.550	5.790	2,642,000	14,797,735	5.6010	3.609	3.602	3.609	3.602	3.758	4,070,671	3.6352	-2.97%
2016-11-03	0	5.730	5.710	5.730	5.710	5.890	2,411,000	13,924,350	5.7753	3.719	3.706	3.719	3.706	3.823	3,714,757	3.7484	-1.55%
2016-11-02	0	5.820	5.800	5.820	5.710	5.900	3,314,315	19,272,246	5.8149	3.777	3.764	3.777	3.706	3.829	5,106,543	3.7740	0.34%
2016-11-01	0	5.800	5.780	5.800	5.700	5.820	4,477,000	25,861,302	5.7765	3.764	3.751	3.764	3.699	3.777	6,897,954	3.7491	1.93%
2016-10-31	0	5.690	5.660	5.690	5.640	5.850	1,645,638	9,352,344	5.6831	3.693	3.674	3.693	3.661	3.797	2,535,523	3.6885	-2.57%
2016-10-28	0	5.840	5.820	5.840	5.730	5.970	3,451,500	20,184,530	5.8480	3.790	3.777	3.790	3.719	3.875	5,317,911	3.7956	0.34%
2016-10-27	0	5.820	5.800	5.820	5.760	5.880	3,572,000	20,790,975	5.8205	3.777	3.764	3.777	3.738	3.816	5,503,572	3.7777	1.04%
2016-10-26	0	5.760	5.750	5.760	5.670	5.810	5,035,000	28,992,603	5.7582	3.738	3.732	3.738	3.680	3.771	7,757,694	3.7373	1.59%
2016-10-25	0	5.670	5.670	5.680	5.640	5.730	1,334,000	7,566,020	5.6717	3.680	3.680	3.687	3.661	3.719	2,055,365	3.6811	-0.53%
2016-10-24	0	5.700	5.690	5.700	5.630	5.850	4,550,000	25,990,914	5.7123	3.699	3.693	3.699	3.654	3.797	7,010,429	3.7075	-2.56%
2016-10-20	0	5.850	5.830	5.850	5.700	5.850	5,139,600	29,898,169	5.8172	3.797	3.784	3.797	3.699	3.797	7,918,857	3.7756	2.09%
2016-10-19	0	5.730	5.730	5.740	5.710	5.850	1,632,410	9,415,696	5.7680	3.719	3.719	3.725	3.706	3.797	2,515,142	3.7436	0.00%
2016-10-18	0	5.730	5.700	5.730	5.650	5.740	2,475,806	14,097,164	5.6940	3.719	3.699	3.719	3.667	3.725	3,814,607	3.6956	1.06%
2016-10-17	0	5.670	5.650	5.680	5.640	5.790	2,097,100	11,962,344	5.7042	3.680	3.667	3.687	3.661	3.758	3,231,114	3.7022	0.35%
2016-10-14	0	5.650	5.640	5.650	5.620	5.760	3,176,000	17,983,930	5.6624	3.667	3.661	3.667	3.648	3.738	4,893,433	3.6751	-0.53%
2016-10-13	0	5.680	5.680	5.700	5.660	5.850	4,160,000	23,768,230	5.7135	3.687	3.687	3.699	3.674	3.797	6,409,535	3.7083	-2.57%
2016-10-12	0	5.830	5.790	5.830	5.650	5.840	4,753,000	27,453,143	5.7760	3.784	3.758	3.784	3.667	3.790	7,323,202	3.7488	1.22%
2016-10-11	0	5.760	5.760	5.770	5.700	5.880	5,903,000	34,012,920	5.7620	3.738	3.738	3.745	3.699	3.816	9,095,069	3.7397	0.70%
2016-10-07	0	5.720	5.720	5.730	5.670	5.850	2,708,000	15,466,147	5.7113	3.712	3.712	3.719	3.680	3.797	4,172,361	3.7068	-1.38%
2016-10-06	0	5.800	5.790	5.800	5.500	5.800	5,463,980	31,103,081	5.6924	3.764	3.758	3.764	3.570	3.764	8,418,647	3.6945	4.69%
2016-10-05	0	5.540	5.510	5.540	5.380	5.560	2,319,000	12,781,335	5.5116	3.596	3.576	3.596	3.492	3.609	3,573,008	3.5772	1.28%
2016-10-04	0	5.470	5.450	5.470	5.400	5.470	1,455,000	7,922,272	5.4449	3.550	3.537	3.550	3.505	3.550	2,241,797	3.5339	0.92%
2016-10-03	0	5.420	5.420	5.430	5.300	5.460	2,028,000	10,924,715	5.3869	3.518	3.518	3.524	3.440	3.544	3,124,648	3.4963	3.04%
2016-09-30	0	5.260	5.260	5.300	5.240	5.370	3,477,000	18,455,295	5.3078	3.414	3.414	3.440	3.401	3.485	5,357,200	3.4450	-0.38%
2016-09-29	0	5.280	5.260	5.280	5.200	5.430	5,086,806	26,837,443	5.2759	3.427	3.414	3.427	3.375	3.524	7,837,515	3.4242	-1.49%
2016-09-28	0	5.360	5.350	5.360	5.350	5.500	2,567,000	13,874,750	5.4050	3.479	3.472	3.479	3.472	3.570	3,955,115	3.5081	-0.92%
2016-09-27	0	5.410	5.380	5.410	5.200	5.480	2,655,462	14,341,159	5.4006	3.511	3.492	3.511	3.375	3.557	4,091,413	3.5052	1.88%
2016-09-26	0	5.310	5.280	5.310	5.280	5.490	4,880,000	26,335,503	5.3966	3.446	3.427	3.446	3.427	3.563	7,518,878	3.5026	-3.45%
2016-09-23	0	5.500	5.460	5.500	5.450	5.630	3,054,454	16,876,127	5.5251	3.570	3.544	3.570	3.537	3.654	4,706,161	3.5860	-0.54%
2016-09-22	0	5.530	5.500	5.530	5.450	5.700	5,734,650	32,004,022	5.5808	3.589	3.570	3.589	3.537	3.699	8,835,683	3.6221	-0.36%
2016-09-21	0	5.550	5.540	5.550	5.430	5.560	1,760,400	9,679,920	5.4987	3.602	3.596	3.602	3.524	3.609	2,712,343	3.5688	2.02%
2016-09-20	0	5.440	5.440	5.450	5.440	5.600	3,141,067	17,262,103	5.4956	3.531	3.531	3.537	3.531	3.635	4,839,610	3.5668	-2.51%
2016-09-19	0	5.580	5.580	5.600	5.370	5.630	4,033,794	22,414,037	5.5566	3.622	3.622	3.635	3.485	3.654	6,215,083	3.6064	3.91%
2016-09-15	0	5.370	5.370	5.470	5.370	5.490	3,815,000	20,649,890	5.4128	3.485	3.485	3.550	3.485	3.563	5,877,975	3.5131	-1.47%
2016-09-14	0	5.450	5.440	5.450	5.360	5.530	2,822,000	15,346,280	5.4381	3.537	3.531	3.537	3.479	3.589	4,348,007	3.5295	0.74%
2016-09-13	0	5.410	5.410	5.430	5.390	5.720	4,661,308	25,748,193	5.5238	3.511	3.511	3.524	3.498	3.712	7,181,927	3.5851	-4.08%
2016-09-12	0	5.640	5.630	5.640	5.550	5.650	6,483,265	36,320,526	5.6022	3.661	3.654	3.661	3.602	3.667	9,989,114	3.6360	-2.08%
2016-09-09	0	5.760	5.760	5.770	5.600	5.850	5,468,410	31,631,834	5.7845	3.738	3.738	3.745	3.635	3.797	8,425,472	3.7543	0.00%
2016-09-08	0	5.760	5.760	5.780	5.500	5.780	7,377,253	42,148,018	5.7132	3.738	3.738	3.751	3.570	3.751	11,366,529	3.7081	4.16%
2016-09-07	0	5.530	5.530	5.550	5.520	5.600	2,056,937	11,436,094	5.5598	3.589	3.589	3.602	3.583	3.635	3,169,233	3.6085	-0.72%
2016-09-06	0	5.570	5.570	5.580	5.500	5.650	2,237,000	12,468,730	5.5739	3.615	3.615	3.622	3.570	3.667	3,446,666	3.6176	-0.54%
2016-09-05	0	5.600	5.590	5.600	5.380	5.630	5,882,000	32,569,724	5.5372	3.635	3.628	3.635	3.492	3.654	9,062,713	3.5938	4.09%
2016-09-02	0	5.380	5.370	5.380	5.310	5.400	3,107,400	16,590,840	5.3391	3.492	3.485	3.492	3.446	3.505	4,787,738	3.4653	0.00%
2016-09-01	0	5.380	5.360	5.380	5.300	5.480	3,818,790	20,568,740	5.3862	3.492	3.479	3.492	3.440	3.557	5,883,815	3.4958	-1.28%
2016-08-31	0	5.450	5.440	5.450	5.310	5.450	4,684,027	25,304,154	5.4022	3.537	3.531	3.537	3.446	3.537	7,216,932	3.5062	0.93%
2016-08-30	0	5.400	5.400	5.410	5.300	5.440	7,392,400	39,831,775	5.3882	3.505	3.505	3.511	3.440	3.531	11,389,867	3.4971	2.47%
2016-08-29	0	5.270	5.270	5.290	5.200	5.420	6,534,800	34,459,394	5.2732	3.420	3.420	3.433	3.375	3.518	10,068,517	3.4225	-0.94%
2016-08-26	0	5.320	5.270	5.320	4.900	5.320	24,654,000	126,075,125	5.1138	3.453	3.420	3.453	3.180	3.453	37,985,740	3.3190	9.47%
2016-08-25	0	4.860	4.850	4.860	4.740	4.950	11,141,400	54,171,455	4.8622	3.154	3.148	3.154	3.076	3.213	17,166,152	3.1557	1.67%
2016-08-24	0	4.780	4.760	4.780	4.550	4.850	9,654,354	45,504,264	4.7133	3.102	3.089	3.102	2.953	3.148	14,874,981	3.0591	3.91%
2016-08-23	0	4.600	4.600	4.640	4.600	4.700	2,395,308	11,127,182	4.6454	2.986	2.986	3.012	2.986	3.050	3,690,579	3.0150	-0.43%
2016-08-22	0	4.620	4.580	4.620	4.530	4.760	5,396,400	24,914,582	4.6169	2.999	2.973	2.999	2.940	3.089	8,314,523	2.9965	-2.94%
2016-08-19	0	4.760	4.760	4.770	4.690	4.860	3,994,000	18,980,970	4.7524	3.089	3.089	3.096	3.044	3.154	6,153,770	3.0844	-2.06%
2016-08-18	0	4.860	4.860	4.870	4.550	4.860	11,980,586	57,097,459	4.7658	3.154	3.154	3.161	2.953	3.154	18,459,131	3.0932	5.88%
2016-08-17	0	4.590	4.590	4.600	4.540	4.610	3,457,000	15,856,426	4.5868	2.979	2.979	2.986	2.947	2.992	5,326,385	2.9770	0.44%
2016-08-16	0	4.570	4.550	4.570	4.520	4.620	3,101,816	14,156,036	4.5638	2.966	2.953	2.966	2.934	2.999	4,779,134	2.9621	-0.44%
2016-08-15	0	4.590	4.590	4.610	4.530	4.620	4,205,000	19,304,530	4.5909	2.979	2.979	2.992	2.940	2.999	6,478,869	2.9796	0.88%
2016-08-12	0	4.550	4.550	4.560	4.510	4.600	4,862,865	22,201,974	4.5656	2.953	2.953	2.960	2.927	2.986	7,492,477	2.9632	0.44%
2016-08-11	0	4.530	4.500	4.530	4.450	4.590	4,272,133	19,306,641	4.5192	2.940	2.921	2.940	2.888	2.979	6,582,304	2.9331	0.44%
2016-08-10	0	4.510	4.510	4.540	4.490	4.650	3,212,000	14,646,005	4.5598	2.927	2.927	2.947	2.914	3.018	4,948,901	2.9594	-1.10%
2016-08-09	0	4.560	4.560	4.570	4.510	4.580	4,540,000	20,670,628	4.5530	2.960	2.960	2.966	2.927	2.973	6,995,021	2.9550	1.33%
2016-08-08	0	4.500	4.490	4.500	4.430	4.530	2,857,000	12,849,435	4.4975	2.921	2.914	2.921	2.875	2.940	4,401,933	2.9190	1.58%
2016-08-05	0	4.430	4.420	4.430	4.330	4.450	1,791,000	7,885,366	4.4028	2.875	2.869	2.875	2.810	2.888	2,759,490	2.8575	1.61%
2016-08-04	0	4.360	4.340	4.360	4.270	4.380	2,045,000	8,856,770	4.3309	2.830	2.817	2.830	2.771	2.843	3,150,841	2.8109	1.63%
2016-08-03	0	4.290	4.290	4.300	4.280	4.410	3,836,000	16,604,679	4.3286	2.784	2.784	2.791	2.778	2.862	5,910,331	2.8094	-2.28%
2016-08-01	0	4.390	4.380	4.390	4.320	4.420	2,769,362	12,119,847	4.3764	2.849	2.843	2.849	2.804	2.869	4,266,905	2.8404	0.00%
2016-07-29	0	4.390	4.370	4.390	4.350	4.480	6,334,133	27,903,339	4.4052	2.849	2.836	2.849	2.823	2.908	9,759,338	2.8591	-3.09%
2016-07-28	0	4.530	4.520	4.530	4.510	4.580	2,101,454	9,548,443	4.5437	2.940	2.934	2.940	2.927	2.973	3,237,823	2.9490	-0.66%
2016-07-27	0	4.560	4.550	4.560	4.520	4.650	8,687,908	39,827,855	4.5843	2.960	2.953	2.960	2.934	3.018	13,385,926	2.9754	0.44%
2016-07-26	0	4.540	4.520	4.550	4.440	4.540	3,754,000	16,920,430	4.5073	2.947	2.934	2.953	2.882	2.947	5,783,989	2.9254	0.44%
2016-07-25	0	4.520	4.520	4.530	4.410	4.640	8,241,000	37,668,366	4.5708	2.934	2.934	2.940	2.862	3.012	12,697,351	2.9666	2.03%
2016-07-22	0	4.430	4.420	4.440	4.380	4.440	1,623,000	7,172,200	4.4191	2.875	2.869	2.882	2.843	2.882	2,500,643	2.8681	0.45%
2016-07-21	0	4.410	4.410	4.420	4.360	4.470	2,262,775	9,998,041	4.4185	2.862	2.862	2.869	2.830	2.901	3,486,379	2.8677	-0.68%
2016-07-20	0	4.440	4.430	4.440	4.390	4.460	5,340,000	23,621,870	4.4236	2.882	2.875	2.882	2.849	2.895	8,227,624	2.8710	1.14%
2016-07-19	0	4.390	4.380	4.390	4.380	4.460	3,769,000	16,608,995	4.4067	2.849	2.843	2.849	2.843	2.895	5,807,100	2.8601	-1.57%
2016-07-18	0	4.460	4.460	4.470	4.250	4.500	14,519,000	63,958,560	4.4052	2.895	2.895	2.901	2.758	2.921	22,370,202	2.8591	5.19%
2016-07-15	0	4.240	4.230	4.250	4.170	4.270	6,249,000	26,453,265	4.2332	2.752	2.745	2.758	2.706	2.771	9,628,169	2.7475	1.68%
2016-07-14	0	4.170	4.170	4.190	4.130	4.190	1,772,000	7,383,105	4.1665	2.706	2.706	2.719	2.681	2.719	2,730,215	2.7042	-0.24%
2016-07-13	0	4.180	4.160	4.180	4.140	4.190	1,799,506	7,499,095	4.1673	2.713	2.700	2.713	2.687	2.719	2,772,595	2.7047	0.72%
2016-07-12	0	4.150	4.140	4.150	4.080	4.150	2,304,403	9,518,760	4.1307	2.693	2.687	2.693	2.648	2.693	3,550,517	2.6810	1.22%
2016-07-11	0	4.100	4.090	4.100	4.040	4.130	2,743,000	11,206,600	4.0855	2.661	2.655	2.661	2.622	2.681	4,226,287	2.6516	0.99%
2016-07-08	0	4.060	4.060	4.070	4.030	4.120	3,045,000	12,357,825	4.0584	2.635	2.635	2.642	2.616	2.674	4,691,595	2.6340	-1.22%
2016-07-07	0	4.110	4.110	4.120	4.100	4.190	3,022,000	12,522,315	4.1437	2.668	2.668	2.674	2.661	2.719	4,656,157	2.6894	0.00%
2016-07-06	0	4.110	4.110	4.120	4.070	4.170	7,715,000	31,655,531	4.1031	2.668	2.668	2.674	2.642	2.706	11,886,914	2.6631	-1.44%
2016-07-05	0	4.170	4.160	4.180	4.130	4.230	4,014,000	16,772,960	4.1786	2.706	2.700	2.713	2.681	2.745	6,184,585	2.7121	-0.48%
2016-07-04	0	4.190	4.170	4.190	4.080	4.210	4,565,000	19,092,757	4.1824	2.719	2.706	2.719	2.648	2.732	7,033,540	2.7145	2.20%
2016-06-30	0	4.100	4.090	4.120	4.050	4.120	2,737,199	11,183,860	4.0859	2.661	2.655	2.674	2.629	2.674	4,217,349	2.6519	1.23%
2016-06-29	0	4.050	4.030	4.050	4.000	4.070	3,467,000	13,953,790	4.0247	2.629	2.616	2.629	2.596	2.642	5,341,793	2.6122	0.75%
2016-06-28	0	4.020	4.010	4.040	3.990	4.050	2,403,100	9,627,771	4.0064	2.609	2.603	2.622	2.590	2.629	3,702,585	2.6003	-0.50%
2016-06-27	0	4.040	4.040	4.050	3.990	4.080	3,011,000	12,137,046	4.0309	2.622	2.622	2.629	2.590	2.648	4,639,209	2.6162	-0.98%
2016-06-24	0	4.080	4.070	4.080	3.990	4.190	3,659,000	14,822,158	4.0509	2.648	2.642	2.648	2.590	2.719	5,637,617	2.6292	-3.09%
2016-06-23	0	4.210	4.200	4.210	4.190	4.250	3,364,000	14,181,770	4.2157	2.732	2.726	2.732	2.719	2.758	5,183,095	2.7362	0.24%
2016-06-22	0	4.200	4.190	4.210	4.090	4.260	6,771,000	28,351,430	4.1872	2.726	2.719	2.732	2.655	2.765	10,432,443	2.7176	2.19%
2016-06-21	0	4.110	4.090	4.110	3.990	4.140	6,834,000	27,838,230	4.0735	2.668	2.655	2.668	2.590	2.687	10,529,510	2.6438	2.24%
2016-06-20	0	4.020	4.000	4.020	3.950	4.050	8,280,073	33,049,818	3.9915	2.609	2.596	2.609	2.564	2.629	12,757,552	2.5906	0.00%
2016-06-17	0	4.020	4.010	4.040	3.990	4.070	4,789,000	19,254,870	4.0206	2.609	2.603	2.622	2.590	2.642	7,378,669	2.6095	0.75%
2016-06-16	0	3.990	3.980	4.000	3.980	4.060	2,289,082	9,168,309	4.0052	2.590	2.583	2.596	2.583	2.635	3,526,911	2.5995	-1.48%
2016-06-15	0	4.050	4.050	4.070	3.960	4.110	3,256,000	13,172,962	4.0458	2.629	2.629	2.642	2.570	2.668	5,016,694	2.6258	1.50%
2016-06-14	0	3.990	3.980	4.010	3.980	4.020	2,164,000	8,651,470	3.9979	2.590	2.583	2.603	2.583	2.609	3,334,191	2.5948	-0.99%
2016-06-13	0	4.030	4.010	4.030	3.990	4.090	3,658,000	14,741,095	4.0298	2.616	2.603	2.616	2.590	2.655	5,636,077	2.6155	-1.23%
2016-06-10	0	4.080	4.060	4.080	4.030	4.150	2,706,000	11,041,690	4.0804	2.648	2.635	2.648	2.616	2.693	4,169,279	2.6483	-1.92%
2016-06-08	0	4.160	4.150	4.170	4.150	4.210	1,934,400	8,052,618	4.1629	2.700	2.693	2.706	2.693	2.732	2,980,434	2.7018	-0.72%
2016-06-07	0	4.190	4.170	4.200	4.120	4.200	2,304,000	9,609,520	4.1708	2.719	2.706	2.726	2.674	2.726	3,549,896	2.7070	1.95%
2016-06-06	0	4.110	4.100	4.130	4.080	4.130	1,906,865	7,831,478	4.1070	2.668	2.661	2.681	2.648	2.681	2,938,009	2.6656	0.49%
2016-06-03	0	4.090	4.080	4.100	4.000	4.130	3,208,000	13,065,075	4.0727	2.655	2.648	2.661	2.596	2.681	4,942,738	2.6433	1.49%
2016-06-02	0	4.030	4.030	4.060	4.010	4.070	2,047,000	8,265,588	4.0379	2.616	2.616	2.635	2.603	2.642	3,153,923	2.6207	0.25%
2016-06-01	0	4.020	4.010	4.020	4.010	4.100	3,719,000	15,060,340	4.0496	2.609	2.603	2.609	2.603	2.661	5,730,063	2.6283	-1.47%
2016-05-31	0	4.080	4.090	4.110	4.010	4.120	4,597,000	18,790,719	4.0876	2.648	2.655	2.668	2.603	2.674	7,082,844	2.6530	0.99%
2016-05-30	0	4.040	4.040	4.060	4.010	4.090	2,405,000	9,745,014	4.0520	2.622	2.622	2.635	2.603	2.655	3,705,512	2.6299	0.25%
2016-05-27	0	4.030	4.030	4.050	3.980	4.080	2,592,000	10,440,028	4.0278	2.616	2.616	2.629	2.583	2.648	3,993,633	2.6142	0.50%
2016-05-26	0	4.010	4.000	4.020	3.980	4.050	1,874,406	7,522,843	4.0135	2.603	2.596	2.609	2.583	2.629	2,887,998	2.6049	-0.50%
2016-05-25	0	4.030	4.020	4.040	4.010	4.080	2,089,000	8,448,764	4.0444	2.616	2.609	2.622	2.603	2.648	3,218,634	2.6250	0.50%
2016-05-24	0	4.010	4.020	4.040	3.960	4.040	3,138,000	12,551,880	4.0000	2.603	2.609	2.622	2.570	2.622	4,834,885	2.5961	-0.25%
2016-05-23	0	4.020	4.000	4.020	3.980	4.080	1,417,137	5,691,343	4.0161	2.609	2.596	2.609	2.583	2.648	2,183,459	2.6066	0.75%
2016-05-20	0	3.990	3.980	4.000	3.980	4.020	1,864,000	7,453,355	3.9986	2.590	2.583	2.596	2.583	2.609	2,871,965	2.5952	0.76%
2016-05-19	0	3.960	3.950	3.960	3.950	4.020	2,225,858	8,866,759	3.9835	2.570	2.564	2.570	2.564	2.609	3,429,499	2.5854	-1.49%
2016-05-18	0	4.020	4.010	4.030	3.950	4.030	4,009,583	16,014,428	3.9940	2.609	2.603	2.616	2.564	2.616	6,177,780	2.5923	-0.74%
2016-05-17	0	4.050	4.040	4.050	4.000	4.060	2,097,274	8,453,160	4.0305	2.629	2.622	2.629	2.596	2.635	3,231,382	2.6160	0.75%
2016-05-16	0	4.150	4.140	4.160	4.100	4.180	3,261,000	13,460,275	4.1277	2.609	2.603	2.615	2.578	2.628	5,186,878	2.5951	-0.24%
2016-05-13	0	4.160	4.140	4.160	4.120	4.200	2,112,137	8,782,472	4.1581	2.615	2.603	2.615	2.590	2.641	3,359,521	2.6142	0.73%
2016-05-12	0	4.130	4.140	4.150	4.120	4.170	4,028,103	16,677,640	4.1403	2.597	2.603	2.609	2.590	2.622	6,407,016	2.6030	-0.72%
2016-05-11	0	4.160	4.160	4.170	4.150	4.220	1,694,753	7,070,424	4.1719	2.615	2.615	2.622	2.609	2.653	2,695,639	2.6229	-0.48%
2016-05-10	0	4.180	4.180	4.200	4.160	4.220	1,783,000	7,455,337	4.1813	2.628	2.628	2.641	2.615	2.653	2,836,002	2.6288	-0.95%
2016-05-09	0	4.220	4.210	4.220	4.180	4.240	4,038,000	17,041,125	4.2202	2.653	2.647	2.653	2.628	2.666	6,422,758	2.6532	0.96%
2016-05-06	0	4.180	4.170	4.190	4.150	4.230	4,518,087	18,880,196	4.1788	2.628	2.622	2.634	2.609	2.659	7,186,374	2.6272	0.00%
2016-05-05	0	4.180	4.180	4.200	4.160	4.220	5,122,914	21,462,906	4.1896	2.628	2.628	2.641	2.615	2.653	8,148,399	2.6340	-1.65%
2016-05-04	0	4.250	4.230	4.240	4.160	4.280	7,164,990	30,380,553	4.2401	2.672	2.659	2.666	2.615	2.691	11,396,482	2.6658	2.16%
2016-05-03	0	4.160	4.150	4.160	4.150	4.330	8,938,300	37,454,754	4.1904	2.615	2.609	2.615	2.609	2.722	14,217,072	2.6345	-2.80%
2016-04-29	0	4.280	4.280	4.290	4.190	4.370	7,366,700	31,541,850	4.2817	2.691	2.691	2.697	2.634	2.747	11,717,318	2.6919	-0.23%
2016-04-28	0	4.290	4.280	4.300	4.260	4.350	3,393,000	14,585,395	4.2987	2.697	2.691	2.703	2.678	2.735	5,396,834	2.7026	-0.46%
2016-04-27	0	4.310	4.290	4.320	4.270	4.360	5,577,000	24,066,354	4.3153	2.710	2.697	2.716	2.685	2.741	8,870,659	2.7130	0.47%
2016-04-26	0	4.290	4.290	4.330	4.240	4.390	6,916,354	29,702,678	4.2946	2.697	2.697	2.722	2.666	2.760	11,001,007	2.7000	-2.28%
2016-04-25	0	4.390	4.370	4.390	4.360	4.500	3,280,604	14,485,294	4.4154	2.760	2.747	2.760	2.741	2.829	5,218,060	2.7760	-1.35%
2016-04-22	0	4.450	4.440	4.470	4.410	4.580	5,508,080	24,584,316	4.4633	2.798	2.791	2.810	2.773	2.879	8,761,036	2.8061	-3.26%
2016-04-21	0	4.600	4.600	4.610	4.510	4.620	6,105,430	27,987,803	4.5841	2.892	2.892	2.898	2.835	2.905	9,711,169	2.8820	1.77%
2016-04-20	0	4.520	4.520	4.530	4.450	4.680	8,929,000	40,535,370	4.5397	2.842	2.842	2.848	2.798	2.942	14,202,280	2.8541	-2.80%
2016-04-19	0	4.650	4.640	4.650	4.530	4.650	10,663,411	49,115,446	4.6060	2.923	2.917	2.923	2.848	2.923	16,960,997	2.8958	3.56%
2016-04-18	0	4.490	4.480	4.490	4.340	4.500	8,715,957	38,282,171	4.3922	2.823	2.817	2.823	2.729	2.829	13,863,418	2.7614	2.75%
2016-04-15	0	4.370	4.390	4.410	4.330	4.450	5,449,350	23,876,962	4.3816	2.747	2.760	2.773	2.722	2.798	8,667,622	2.7547	-0.46%
2016-04-14	0	4.390	4.390	4.400	4.380	4.540	9,634,000	42,633,289	4.4253	2.760	2.760	2.766	2.754	2.854	15,323,638	2.7822	-1.57%
2016-04-13	0	4.460	4.450	4.460	4.310	4.460	14,498,574	63,725,812	4.3953	2.804	2.798	2.804	2.710	2.804	23,061,127	2.7633	4.69%
2016-04-12	0	4.260	4.250	4.270	4.120	4.270	9,745,086	40,816,437	4.1884	2.678	2.672	2.685	2.590	2.685	15,500,329	2.6333	3.15%
2016-04-11	0	4.130	4.110	4.120	4.000	4.130	8,417,000	34,425,000	4.0899	2.597	2.584	2.590	2.515	2.597	13,387,903	2.5714	3.25%
2016-04-08	0	4.000	3.990	4.010	3.930	4.050	7,068,000	28,108,916	3.9769	2.515	2.509	2.521	2.471	2.546	11,242,212	2.5003	-0.74%
2016-04-07	0	4.030	4.030	4.040	4.000	4.090	8,080,900	32,597,028	4.0338	2.534	2.534	2.540	2.515	2.571	12,853,310	2.5361	0.00%
2016-04-06	0	4.030	4.010	4.020	3.990	4.110	20,690,000	83,587,677	4.0400	2.534	2.521	2.527	2.509	2.584	32,909,079	2.5400	-2.18%
2016-04-05	0	4.120	4.110	4.120	4.070	4.160	12,645,000	52,134,494	4.1229	2.590	2.584	2.590	2.559	2.615	20,112,871	2.5921	0.98%
2016-04-01	0	4.080	4.080	4.090	4.070	4.190	8,187,000	33,577,910	4.1014	2.565	2.565	2.571	2.559	2.634	13,022,070	2.5785	-1.92%
2016-03-31	0	4.160	4.160	4.170	4.080	4.180	11,328,200	46,637,384	4.1169	2.615	2.615	2.622	2.565	2.628	18,018,397	2.5883	1.71%
2016-03-30	0	4.090	4.080	4.090	4.040	4.180	16,137,670	65,930,704	4.0855	2.571	2.565	2.571	2.540	2.628	25,668,239	2.5686	1.49%
2016-03-29	0	4.030	4.010	4.030	3.980	4.220	20,380,000	83,339,274	4.0893	2.534	2.521	2.534	2.502	2.653	32,416,000	2.5709	-3.82%
2016-03-24	0	4.190	4.180	4.200	4.120	4.270	18,410,000	77,045,665	4.1850	2.634	2.628	2.641	2.590	2.685	29,282,559	2.6311	-1.87%
2016-03-23	0	4.270	4.260	4.270	4.100	4.520	32,364,073	137,668,384	4.2537	2.685	2.678	2.685	2.578	2.842	51,477,614	2.6743	-5.53%
2016-03-22	0	4.520	4.520	4.530	4.480	4.800	11,938,152	54,551,392	4.5695	2.842	2.842	2.848	2.817	3.018	18,988,574	2.8729	-5.24%
2016-03-21	0	4.770	4.770	4.790	4.740	5.060	11,146,130	54,199,014	4.8626	2.999	2.999	3.011	2.980	3.181	17,728,800	3.0571	-7.02%
2016-03-18	0	5.130	5.110	5.150	5.080	5.200	4,378,344	22,474,327	5.1331	3.225	3.213	3.238	3.194	3.269	6,964,102	3.2272	1.18%
2016-03-17	0	5.070	5.050	5.070	4.960	5.120	2,024,000	10,229,736	5.0542	3.188	3.175	3.188	3.118	3.219	3,219,332	3.1776	3.05%
2016-03-16	0	4.920	4.920	4.930	4.890	4.980	1,902,000	9,372,010	4.9275	3.093	3.093	3.100	3.074	3.131	3,025,281	3.0979	0.61%
2016-03-15	0	4.890	4.880	4.900	4.880	5.050	3,579,000	17,634,635	4.9273	3.074	3.068	3.081	3.068	3.175	5,692,682	3.0978	-4.12%
2016-03-14	0	5.100	5.100	5.110	5.070	5.200	2,698,000	13,800,017	5.1149	3.206	3.206	3.213	3.188	3.269	4,291,382	3.2158	0.39%
2016-03-11	0	5.080	5.080	5.090	4.850	5.160	4,975,000	24,664,260	4.9576	3.194	3.194	3.200	3.049	3.244	7,913,130	3.1169	3.46%
2016-03-10	0	4.910	4.900	4.910	4.750	5.000	7,095,000	34,855,450	4.9127	3.087	3.081	3.087	2.986	3.144	11,285,158	3.0886	3.59%
2016-03-09	0	4.740	4.730	4.740	4.650	4.800	3,554,539	16,783,812	4.7218	2.980	2.974	2.980	2.923	3.018	5,653,775	2.9686	-1.04%
2016-03-08	0	4.790	4.780	4.820	4.730	4.910	2,376,995	11,375,436	4.7856	3.011	3.005	3.030	2.974	3.087	3,780,798	3.0087	-2.84%
2016-03-07	0	4.930	4.920	4.940	4.900	5.050	4,264,000	21,172,783	4.9655	3.100	3.093	3.106	3.081	3.175	6,782,229	3.1218	0.00%
2016-03-04	0	4.930	4.890	4.930	4.860	4.980	5,088,403	25,017,207	4.9165	3.100	3.074	3.100	3.055	3.131	8,093,507	3.0910	-1.00%
2016-03-03	0	4.980	4.970	5.000	4.890	5.030	5,537,209	27,526,627	4.9712	3.131	3.125	3.144	3.074	3.162	8,807,368	3.1254	1.01%
2016-03-02	0	4.930	4.920	4.930	4.650	5.000	5,672,086	27,478,217	4.8445	3.100	3.093	3.100	2.923	3.144	9,021,901	3.0457	7.64%
2016-03-01	0	4.580	4.580	4.600	4.410	4.600	4,182,000	18,887,243	4.5163	2.879	2.879	2.892	2.773	2.892	6,651,801	2.8394	3.39%
2016-02-29	0	4.430	4.410	4.420	4.350	4.510	2,964,000	13,212,335	4.4576	2.785	2.773	2.779	2.735	2.835	4,714,476	2.8025	-1.12%
2016-02-26	0	4.480	4.480	4.490	4.370	4.500	1,439,556	6,394,849	4.4422	2.817	2.817	2.823	2.747	2.829	2,289,728	2.7928	1.82%
2016-02-25	0	4.400	4.400	4.410	4.300	4.450	2,048,000	8,944,190	4.3673	2.766	2.766	2.773	2.703	2.798	3,257,506	2.7457	0.23%
2016-02-24	0	4.390	4.330	4.400	4.330	4.460	1,255,400	5,474,845	4.3610	2.760	2.722	2.766	2.722	2.804	1,996,813	2.7418	-1.57%
2016-02-23	0	4.460	4.460	4.480	4.420	4.550	2,590,852	11,621,799	4.4857	2.804	2.804	2.817	2.779	2.861	4,120,955	2.8202	-0.45%
2016-02-22	0	4.480	4.480	4.490	4.470	4.560	1,940,000	8,761,825	4.5164	2.817	2.817	2.823	2.810	2.867	3,085,723	2.8395	-0.88%
2016-02-19	0	4.520	4.500	4.520	4.400	4.540	3,032,838	13,615,317	4.4893	2.842	2.829	2.842	2.766	2.854	4,823,968	2.8224	1.35%
2016-02-18	0	4.460	4.440	4.470	4.380	4.470	3,380,000	15,007,280	4.4400	2.804	2.791	2.810	2.754	2.810	5,376,157	2.7915	2.53%
2016-02-17	0	4.350	4.330	4.370	4.200	4.380	4,456,300	19,218,208	4.3126	2.735	2.722	2.747	2.641	2.754	7,088,097	2.7113	3.33%
2016-02-16	0	4.210	4.200	4.220	4.080	4.270	4,415,410	18,491,915	4.1880	2.647	2.641	2.653	2.565	2.685	7,023,058	2.6330	0.96%
2016-02-15	0	4.170	4.150	4.180	3.880	4.190	6,414,000	26,164,445	4.0793	2.622	2.609	2.628	2.439	2.634	10,201,974	2.5646	9.45%
2016-02-12	0	3.810	3.810	3.830	3.800	3.930	5,910,925	22,776,185	3.8532	2.395	2.395	2.408	2.389	2.471	9,401,793	2.4225	-1.30%
2016-02-11	0	3.860	3.850	3.860	3.850	4.140	7,705,015	30,533,657	3.9628	2.427	2.421	2.427	2.421	2.603	12,255,435	2.4914	-9.81%
2016-02-05	0	4.280	4.270	4.280	4.260	4.430	1,557,279	6,711,794	4.3099	2.691	2.685	2.691	2.678	2.785	2,476,975	2.7097	-2.06%
2016-02-04	0	4.370	4.360	4.370	4.310	4.430	2,913,000	12,737,840	4.3728	2.747	2.741	2.747	2.710	2.785	4,633,357	2.7492	2.10%
2016-02-03	0	4.280	4.280	4.290	4.270	4.400	5,093,408	22,089,477	4.3369	2.691	2.691	2.697	2.685	2.766	8,101,468	2.7266	-4.46%
2016-02-02	0	4.480	4.440	4.480	4.300	4.500	2,998,000	13,320,065	4.4430	2.817	2.791	2.817	2.703	2.829	4,768,556	2.7933	3.70%
2016-02-01	0	4.320	4.300	4.350	4.230	4.420	4,025,062	17,443,429	4.3337	2.716	2.703	2.735	2.659	2.779	6,402,179	2.7246	2.61%
2016-01-29	0	4.210	4.210	4.260	4.100	4.310	5,702,494	24,113,899	4.2287	2.647	2.647	2.678	2.578	2.710	9,070,267	2.6586	1.69%
2016-01-28	0	4.140	4.140	4.150	4.090	4.200	2,609,550	10,803,579	4.1400	2.603	2.603	2.609	2.571	2.641	4,150,695	2.6028	0.24%
2016-01-27	0	4.130	4.090	4.130	4.090	4.290	7,782,852	32,051,643	4.1182	2.597	2.571	2.597	2.571	2.697	12,379,241	2.5891	-0.96%
2016-01-26	0	4.170	4.130	4.170	4.120	4.330	6,090,000	25,740,095	4.2266	2.622	2.597	2.622	2.590	2.722	9,686,626	2.6573	-2.80%
2016-01-25	0	4.290	4.270	4.290	4.260	4.420	2,537,000	10,951,376	4.3167	2.697	2.685	2.697	2.678	2.779	4,035,299	2.7139	2.14%
2016-01-22	0	4.200	4.170	4.200	4.140	4.340	6,008,000	25,358,790	4.2208	2.641	2.622	2.641	2.603	2.729	9,556,199	2.6536	0.48%
2016-01-21	0	4.180	4.160	4.180	4.160	4.550	3,582,556	15,511,803	4.3298	2.628	2.615	2.628	2.615	2.861	5,698,338	2.7222	-5.00%
2016-01-20	0	4.400	4.390	4.400	4.330	4.500	2,779,000	12,281,722	4.4195	2.766	2.760	2.766	2.722	2.829	4,420,219	2.7785	-3.08%
2016-01-19	0	4.540	4.540	4.550	4.330	4.570	6,455,000	29,038,736	4.4986	2.854	2.854	2.861	2.722	2.873	10,267,187	2.8283	5.09%
2016-01-18	0	4.320	4.300	4.330	4.290	4.500	14,580,000	64,875,460	4.4496	2.716	2.703	2.722	2.697	2.829	23,190,642	2.7975	-2.92%
2016-01-15	0	4.450	4.450	4.500	4.440	4.730	7,978,053	36,295,799	4.5495	2.798	2.798	2.829	2.791	2.974	12,689,723	2.8603	-5.12%
2016-01-14	0	4.690	4.690	4.730	4.580	4.750	2,220,627	10,370,471	4.6701	2.949	2.949	2.974	2.879	2.986	3,532,083	2.9361	-1.88%
2016-01-13	0	4.780	4.770	4.780	4.750	4.990	2,535,000	12,371,565	4.8803	3.005	2.999	3.005	2.986	3.137	4,032,118	3.0683	0.00%
2016-01-12	0	4.780	4.740	4.790	4.660	4.860	3,705,000	17,752,310	4.7914	3.005	2.980	3.011	2.930	3.055	5,893,095	3.0124	2.58%
2016-01-11	0	4.660	4.650	4.660	4.650	4.850	4,227,393	20,066,709	4.7468	2.930	2.923	2.930	2.923	3.049	6,724,002	2.9843	-5.67%
2016-01-08	0	4.940	4.920	4.940	4.810	5.050	3,434,000	16,991,115	4.9479	3.106	3.093	3.106	3.024	3.175	5,462,048	3.1108	0.41%
2016-01-07	0	4.920	4.900	4.930	4.880	5.100	3,778,000	18,883,636	4.9983	3.093	3.081	3.100	3.068	3.206	6,009,207	3.1425	-3.91%
2016-01-06	0	5.120	5.110	5.160	5.110	5.210	1,434,224	7,391,176	5.1534	3.219	3.213	3.244	3.213	3.276	2,281,247	3.2400	-0.58%
2016-01-05	0	5.150	5.140	5.150	5.100	5.250	3,639,286	18,803,097	5.1667	3.238	3.232	3.238	3.206	3.301	5,788,572	3.2483	-1.72%
2016-01-04	0	5.240	5.230	5.240	5.190	5.490	2,396,820	12,659,266	5.2817	3.294	3.288	3.294	3.263	3.452	3,812,332	3.3206	-3.14%
2015-12-31	0	5.410	5.380	5.410	5.210	5.410	1,392,795	7,419,000	5.3267	3.401	3.382	3.401	3.276	3.401	2,215,350	3.3489	4.04%
2015-12-30	0	5.200	5.200	5.220	5.190	5.500	4,581,124	24,068,422	5.2538	3.269	3.269	3.282	3.263	3.458	7,286,640	3.3031	-4.06%
2015-12-29	0	5.420	5.400	5.440	5.300	5.450	2,643,790	14,194,671	5.3691	3.408	3.395	3.420	3.332	3.426	4,205,157	3.3755	2.07%
2015-12-28	0	5.310	5.300	5.310	5.290	5.420	2,695,000	14,386,257	5.3381	3.338	3.332	3.338	3.326	3.408	4,286,610	3.3561	-1.67%
2015-12-24	0	5.400	5.400	5.410	5.310	5.440	1,451,100	7,813,238	5.3844	3.395	3.395	3.401	3.338	3.420	2,308,089	3.3852	1.50%
2015-12-23	0	5.320	5.320	5.330	5.280	5.390	4,489,963	23,877,844	5.3180	3.345	3.345	3.351	3.320	3.389	7,141,641	3.3435	-0.93%
2015-12-22	0	5.370	5.320	5.360	5.280	5.410	4,086,689	21,776,152	5.3286	3.376	3.345	3.370	3.320	3.401	6,500,202	3.3501	0.37%
2015-12-21	0	5.350	5.330	5.360	5.330	5.470	6,325,000	34,296,900	5.4224	3.364	3.351	3.370	3.351	3.439	10,060,412	3.4091	-1.83%
2015-12-18	0	5.450	5.440	5.460	5.240	5.520	1,734,325	9,443,979	5.4453	3.426	3.420	3.433	3.294	3.470	2,758,581	3.4235	-1.09%
2015-12-17	0	5.510	5.510	5.530	5.430	5.540	10,883,900	59,891,371	5.5027	3.464	3.464	3.477	3.414	3.483	17,311,703	3.4596	1.29%
2015-12-16	0	5.440	5.430	5.460	5.370	5.540	4,275,400	23,406,456	5.4747	3.420	3.414	3.433	3.376	3.483	6,800,361	3.4419	-0.37%
2015-12-15	0	5.460	5.450	5.460	5.380	5.500	6,740,311	36,527,388	5.4192	3.433	3.426	3.433	3.382	3.458	10,720,997	3.4071	0.74%
2015-12-14	0	5.420	5.430	5.440	5.130	5.430	4,195,597	22,411,572	5.3417	3.408	3.414	3.420	3.225	3.414	6,673,428	3.3583	4.23%
2015-12-11	0	5.200	5.200	5.220	5.060	5.570	10,101,838	53,669,386	5.3128	3.269	3.269	3.282	3.181	3.502	16,067,771	3.3402	-6.31%
2015-12-10	0	5.550	5.540	5.560	5.540	5.810	11,802,000	66,452,984	5.6307	3.489	3.483	3.496	3.483	3.653	18,772,013	3.5400	-4.15%
2015-12-09	0	5.790	5.790	5.820	5.780	5.980	5,705,000	33,163,559	5.8131	3.640	3.640	3.659	3.634	3.760	9,074,253	3.6547	-3.18%
2015-12-08	0	5.980	5.970	5.980	5.800	5.980	3,000,046	17,585,697	5.8618	3.760	3.753	3.760	3.646	3.760	4,771,810	3.6853	-0.17%
2015-12-07	0	5.990	5.980	5.990	5.980	6.080	1,296,618	7,816,165	6.0281	3.766	3.760	3.766	3.760	3.823	2,062,373	3.7899	0.67%
2015-12-04	0	5.950	5.950	5.960	5.880	6.130	4,149,100	24,779,260	5.9722	3.741	3.741	3.747	3.697	3.854	6,599,471	3.7547	-4.03%
2015-12-03	0	6.200	6.190	6.220	6.180	6.220	930,000	5,763,535	6.1973	3.898	3.892	3.911	3.885	3.911	1,479,238	3.8963	-0.48%
2015-12-02	0	6.230	6.220	6.250	6.180	6.310	1,900,000	11,852,927	6.2384	3.917	3.911	3.929	3.885	3.967	3,022,100	3.9221	0.65%
2015-12-01	0	6.190	6.190	6.200	6.120	6.280	3,160,475	19,635,938	6.2130	3.892	3.892	3.898	3.848	3.948	5,026,985	3.9061	0.32%
2015-11-30	0	6.170	6.150	6.220	6.150	6.320	1,910,900	11,871,968	6.2128	3.879	3.867	3.911	3.867	3.973	3,039,437	3.9060	-0.80%
2015-11-27	0	6.220	6.210	6.220	6.210	6.400	1,420,000	8,901,040	6.2683	3.911	3.904	3.911	3.904	4.024	2,258,622	3.9409	-1.43%
2015-11-26	0	6.310	6.310	6.340	6.250	6.530	2,383,082	15,181,815	6.3707	3.967	3.967	3.986	3.929	4.105	3,790,480	4.0052	-1.87%
2015-11-25	0	6.430	6.420	6.440	6.400	6.540	1,195,000	7,706,950	6.4493	4.043	4.036	4.049	4.024	4.112	1,900,742	4.0547	-2.13%
2015-11-24	0	6.570	6.560	6.600	6.560	6.700	1,398,000	9,230,211	6.6024	4.131	4.124	4.149	4.124	4.212	2,223,629	4.1510	-1.65%
2015-11-23	0	6.680	6.650	6.680	6.580	6.750	1,344,000	8,983,980	6.6845	4.200	4.181	4.200	4.137	4.244	2,137,738	4.2026	1.06%
2015-11-20	0	6.610	6.610	6.620	6.490	6.720	1,548,000	10,279,254	6.6403	4.156	4.156	4.162	4.080	4.225	2,462,216	4.1748	-0.45%
2015-11-19	0	6.640	6.630	6.650	6.410	6.700	3,745,000	24,681,425	6.5905	4.175	4.168	4.181	4.030	4.212	5,956,718	4.1435	3.91%
2015-11-18	0	6.390	6.360	6.380	6.320	6.460	3,295,000	21,062,520	6.3923	4.017	3.999	4.011	3.973	4.061	5,240,958	4.0188	2.24%
2015-11-17	0	6.250	6.240	6.260	6.240	6.390	5,403,000	34,215,035	6.3326	3.929	3.923	3.936	3.923	4.017	8,593,898	3.9813	-1.11%
2015-11-16	0	6.320	6.310	6.320	6.190	6.400	6,224,200	39,362,660	6.3241	3.973	3.967	3.973	3.892	4.024	9,900,082	3.9760	-2.47%
2015-11-13	0	6.480	6.450	6.480	6.350	6.560	2,497,000	16,084,085	6.4414	4.074	4.055	4.074	3.992	4.124	3,971,676	4.0497	-2.26%
2015-11-12	0	6.630	6.620	6.630	6.440	6.630	2,412,000	15,821,690	6.5596	4.168	4.162	4.168	4.049	4.168	3,836,477	4.1240	3.92%
2015-11-11	0	6.380	6.380	6.440	6.360	6.600	2,504,375	16,235,405	6.4828	4.011	4.011	4.049	3.999	4.149	3,983,406	4.0758	-2.30%
2015-11-10	0	6.530	6.520	6.530	6.460	6.640	2,850,000	18,601,920	6.5270	4.105	4.099	4.105	4.061	4.175	4,533,150	4.1035	0.00%
2015-11-09	0	6.530	6.520	6.570	6.440	6.660	3,511,000	23,063,751	6.5690	4.105	4.099	4.131	4.049	4.187	5,584,523	4.1299	0.62%
2015-11-06	0	6.490	6.490	6.500	6.330	6.560	1,783,000	11,517,140	6.4594	4.080	4.080	4.087	3.980	4.124	2,836,002	4.0610	0.46%
2015-11-05	0	6.460	6.440	6.460	6.320	6.520	1,211,000	7,775,980	6.4211	4.061	4.049	4.061	3.973	4.099	1,926,191	4.0370	0.31%
2015-11-04	0	6.440	6.400	6.410	6.240	6.520	3,959,000	25,357,935	6.4051	4.049	4.024	4.030	3.923	4.099	6,297,102	4.0269	2.38%
2015-11-03	0	6.290	6.280	6.300	6.200	6.360	4,160,977	26,144,829	6.2833	3.955	3.948	3.961	3.898	3.999	6,618,363	3.9503	0.80%
2015-11-02	0	6.240	6.220	6.230	6.200	6.430	3,929,000	24,814,103	6.3156	3.923	3.911	3.917	3.898	4.043	6,249,385	3.9706	-1.11%
2015-10-30	0	6.310	6.290	6.310	6.290	6.480	4,516,528	28,602,391	6.3328	3.967	3.955	3.967	3.955	4.074	7,183,895	3.9815	-1.87%
2015-10-29	0	6.430	6.420	6.450	6.320	6.500	2,685,000	17,250,623	6.4248	4.043	4.036	4.055	3.973	4.087	4,270,705	4.0393	-0.92%
2015-10-28	0	6.490	6.480	6.490	6.480	6.600	1,335,000	8,706,450	6.5217	4.080	4.074	4.080	4.074	4.149	2,123,423	4.1002	-0.46%
2015-10-27	0	6.520	6.520	6.550	6.470	6.640	1,495,000	9,763,416	6.5307	4.099	4.099	4.118	4.068	4.175	2,377,916	4.1059	-0.76%
2015-10-26	0	6.570	6.530	6.580	6.510	6.750	3,067,845	20,244,209	6.5988	4.131	4.105	4.137	4.093	4.244	4,879,650	4.1487	-0.76%
2015-10-23	0	6.620	6.620	6.630	6.610	6.750	2,107,000	14,005,665	6.6472	4.162	4.162	4.168	4.156	4.244	3,351,350	4.1791	-1.19%
2015-10-22	0	6.700	6.690	6.700	6.610	6.740	2,243,500	15,012,988	6.6918	4.212	4.206	4.212	4.156	4.237	3,568,464	4.2071	0.00%
2015-10-20	0	6.700	6.660	6.710	6.550	6.780	6,907,609	46,223,449	6.6917	4.212	4.187	4.219	4.118	4.263	10,987,098	4.2071	2.92%
2015-10-19	0	6.510	6.510	6.520	6.440	6.610	2,600,000	16,975,927	6.5292	4.093	4.093	4.099	4.049	4.156	4,135,505	4.1049	-0.61%
2015-10-16	0	6.550	6.540	6.580	6.530	6.680	4,455,000	29,314,409	6.5801	4.118	4.112	4.137	4.105	4.200	7,086,029	4.1369	0.92%
2015-10-15	0	6.490	6.460	6.500	6.330	6.600	4,490,000	29,177,650	6.4984	4.080	4.061	4.087	3.980	4.149	7,141,700	4.0855	4.34%
2015-10-14	0	6.220	6.210	6.220	6.190	6.400	2,953,000	18,441,070	6.2449	3.911	3.904	3.911	3.892	4.024	4,696,980	3.9262	-0.96%
2015-10-13	0	6.280	6.250	6.280	6.220	6.460	2,864,000	17,961,975	6.2716	3.948	3.929	3.948	3.911	4.061	4,555,418	3.9430	-0.48%
2015-10-12	0	6.310	6.300	6.310	6.300	6.470	4,933,000	31,494,600	6.3845	3.967	3.961	3.967	3.961	4.068	7,846,326	4.0139	0.48%
2015-10-09	0	6.280	6.260	6.290	6.260	6.510	5,185,400	33,064,354	6.3764	3.948	3.936	3.955	3.936	4.093	8,247,788	4.0089	0.80%
2015-10-08	0	6.230	6.230	6.270	6.150	6.460	5,354,821	33,342,157	6.2266	3.917	3.917	3.942	3.867	4.061	8,517,266	3.9147	-2.96%
2015-10-07	0	6.420	6.410	6.420	6.330	6.480	3,840,000	24,686,835	6.4289	4.036	4.030	4.036	3.980	4.074	6,107,823	4.0418	0.78%
2015-10-06	0	6.370	6.360	6.370	6.300	6.650	5,468,000	35,364,940	6.4676	4.005	3.999	4.005	3.961	4.181	8,697,286	4.0662	-3.34%
2015-10-05	0	6.590	6.580	6.610	6.520	6.700	9,478,889	62,659,207	6.6104	4.143	4.137	4.156	4.099	4.212	15,076,922	4.1560	0.46%
2015-10-02	0	6.560	6.530	6.540	6.330	6.590	8,085,741	52,591,076	6.5042	4.124	4.105	4.112	3.980	4.143	12,861,010	4.0892	5.13%
2015-09-30	0	6.240	6.190	6.260	5.900	6.270	3,984,300	24,647,140	6.1861	3.923	3.892	3.936	3.709	3.942	6,337,344	3.8892	3.31%
2015-09-29	0	6.040	6.010	6.050	5.960	6.170	1,942,695	11,748,301	6.0474	3.797	3.778	3.804	3.747	3.879	3,090,010	3.8020	-3.21%
2015-09-25	0	6.240	6.210	6.260	6.100	6.350	1,826,000	11,307,075	6.1923	3.923	3.904	3.936	3.835	3.992	2,904,397	3.8931	-1.11%
2015-09-24	0	6.310	6.310	6.340	6.010	6.450	6,909,000	43,816,325	6.3419	3.967	3.967	3.986	3.778	4.055	10,989,310	3.9872	5.87%
2015-09-23	0	5.960	5.960	5.970	5.900	6.200	2,402,000	14,407,587	5.9982	3.747	3.747	3.753	3.709	3.898	3,820,571	3.7711	-4.18%
2015-09-22	0	6.220	6.210	6.220	6.040	6.300	3,985,800	24,513,866	6.1503	3.911	3.904	3.911	3.797	3.961	6,339,730	3.8667	3.32%
2015-09-21	0	6.020	6.000	6.020	5.800	6.040	1,563,374	9,368,300	5.9924	3.785	3.772	3.785	3.646	3.797	2,486,670	3.7674	0.33%
2015-09-18	0	6.000	5.950	6.000	5.920	6.080	2,866,925	17,161,516	5.9860	3.772	3.741	3.772	3.722	3.823	4,560,071	3.7634	0.00%
2015-09-17	0	6.000	6.000	6.010	5.920	6.060	2,102,000	12,596,710	5.9927	3.772	3.772	3.778	3.722	3.810	3,343,397	3.7676	1.01%
2015-09-16	0	5.940	5.900	5.940	5.830	6.000	3,609,000	21,449,920	5.9435	3.734	3.709	3.734	3.665	3.772	5,740,400	3.7367	4.39%
2015-09-15	0	5.690	5.690	5.710	5.620	5.810	1,812,000	10,325,145	5.6982	3.577	3.577	3.590	3.533	3.653	2,882,129	3.5825	-2.74%
2015-09-14	0	5.850	5.820	5.850	5.770	5.930	4,134,000	24,195,220	5.8527	3.678	3.659	3.678	3.628	3.728	6,575,454	3.6796	1.04%
2015-09-11	0	5.790	5.800	5.810	5.530	5.970	5,645,000	32,910,385	5.8300	3.640	3.646	3.653	3.477	3.753	8,978,818	3.6653	3.76%
2015-09-10	0	5.580	5.550	5.580	5.300	5.600	2,775,000	15,321,197	5.5212	3.508	3.489	3.508	3.332	3.521	4,413,857	3.4712	0.54%
2015-09-09	0	5.550	5.520	5.550	5.210	5.550	3,701,592	20,176,834	5.4509	3.489	3.470	3.489	3.276	3.489	5,887,674	3.4270	5.71%
2015-09-08	0	5.250	5.230	5.250	5.000	5.270	1,313,000	6,707,210	5.1083	3.301	3.288	3.301	3.144	3.313	2,088,430	3.2116	3.55%
2015-09-07	0	5.070	5.030	5.080	4.910	5.140	1,712,926	8,643,323	5.0459	3.188	3.162	3.194	3.087	3.232	2,724,544	3.1724	2.84%
2015-09-04	0	4.930	4.910	4.920	4.900	5.130	2,670,418	13,351,529	4.9998	3.100	3.087	3.093	3.081	3.225	4,247,511	3.1434	-1.79%
2015-09-02	0	5.020	4.980	4.990	4.950	5.200	3,588,000	18,178,240	5.0664	3.156	3.131	3.137	3.112	3.269	5,706,997	3.1853	-3.09%
2015-09-01	0	5.180	5.180	5.190	5.100	5.550	4,196,000	22,303,619	5.3154	3.257	3.257	3.263	3.206	3.489	6,674,069	3.3418	-4.78%
2015-08-31	0	5.440	5.390	5.450	5.130	5.510	3,001,209	16,217,247	5.4036	3.420	3.389	3.426	3.225	3.464	4,773,660	3.3972	0.37%
2015-08-28	0	5.420	5.400	5.440	5.180	5.640	6,379,000	34,726,865	5.4439	3.408	3.395	3.420	3.257	3.546	10,146,303	3.4226	6.27%
2015-08-27	0	5.100	5.090	5.110	4.920	5.180	5,440,478	27,437,040	5.0431	3.206	3.200	3.213	3.093	3.257	8,653,510	3.1706	2.82%
2015-08-26	0	4.960	4.940	4.980	4.850	5.190	5,830,000	28,998,280	4.9740	3.118	3.106	3.131	3.049	3.263	9,273,075	3.1271	1.43%
2015-08-25	0	4.890	4.890	4.900	4.840	5.220	6,233,734	31,294,091	5.0201	3.074	3.074	3.081	3.043	3.282	9,915,246	3.1562	-2.40%
2015-08-24	0	5.010	5.000	5.020	4.990	5.390	2,910,209	14,762,813	5.0728	3.150	3.144	3.156	3.137	3.389	4,628,917	3.1893	-8.74%
2015-08-21	0	5.490	5.490	5.500	5.330	5.530	2,452,000	13,406,715	5.4677	3.452	3.452	3.458	3.351	3.477	3,900,100	3.4375	-2.14%
2015-08-20	0	5.610	5.590	5.640	5.510	5.790	3,180,845	18,044,037	5.6727	3.527	3.514	3.546	3.464	3.640	5,059,385	3.5664	-2.43%
2015-08-19	0	5.750	5.750	5.780	5.560	5.900	4,240,462	24,420,084	5.7588	3.615	3.615	3.634	3.496	3.709	6,744,790	3.6206	-0.86%
2015-08-18	0	5.800	5.790	5.820	5.720	6.290	5,911,500	35,282,365	5.9684	3.646	3.640	3.659	3.596	3.955	9,402,708	3.7524	-2.03%
2015-08-17	0	5.920	5.900	5.920	5.820	6.000	2,199,000	13,068,420	5.9429	3.722	3.709	3.722	3.659	3.772	3,497,683	3.7363	-0.17%
2015-08-14	0	5.930	5.920	5.930	5.800	6.060	2,407,000	14,319,815	5.9492	3.728	3.722	3.728	3.646	3.810	3,828,524	3.7403	0.51%
2015-08-13	0	5.900	5.890	5.900	5.780	6.160	4,875,000	28,843,555	5.9166	3.709	3.703	3.709	3.634	3.873	7,754,073	3.7198	-3.44%
2015-08-12	0	6.110	6.090	6.150	6.070	6.340	2,423,000	14,943,965	6.1675	3.841	3.829	3.867	3.816	3.986	3,853,973	3.8775	-2.40%
2015-08-11	0	6.260	6.260	6.270	6.140	6.420	3,755,265	23,820,794	6.3433	3.936	3.936	3.942	3.860	4.036	5,973,046	3.9880	-0.95%
2015-08-10	0	6.320	6.310	6.320	6.130	6.400	2,831,000	17,903,460	6.3241	3.973	3.967	3.973	3.854	4.024	4,502,929	3.9760	2.10%
2015-08-07	0	6.190	6.190	6.230	6.160	6.310	2,363,000	14,658,500	6.2033	3.892	3.892	3.917	3.873	3.967	3,758,538	3.9001	-0.64%
2015-08-06	0	6.230	6.230	6.250	6.100	6.460	3,284,721	20,596,576	6.2704	3.917	3.917	3.929	3.835	4.061	5,224,608	3.9422	-0.95%
2015-08-05	0	6.290	6.290	6.310	5.830	6.330	4,867,142	30,447,854	6.2558	3.955	3.955	3.967	3.665	3.980	7,741,574	3.9330	2.44%
2015-08-04	0	6.140	6.110	6.120	5.830	6.180	5,018,180	30,478,803	6.0737	3.860	3.841	3.848	3.665	3.885	7,981,812	3.8185	2.68%
2015-08-03	0	5.980	5.990	6.030	5.880	6.060	4,517,800	27,283,721	6.0392	3.760	3.766	3.791	3.697	3.810	7,185,918	3.7968	-1.64%
2015-07-31	0	6.080	6.070	6.160	6.070	6.280	2,507,416	15,562,959	6.2068	3.823	3.816	3.873	3.816	3.948	3,988,243	3.9022	-0.65%
2015-07-30	0	6.120	6.120	6.130	5.930	6.230	4,027,000	24,747,159	6.1453	3.848	3.848	3.854	3.728	3.917	6,405,262	3.8636	2.00%
2015-07-29	0	6.000	5.970	6.010	5.900	6.080	1,773,000	10,601,235	5.9793	3.772	3.753	3.778	3.709	3.823	2,820,097	3.7592	2.56%
2015-07-28	0	5.850	5.850	5.880	5.800	6.120	4,888,000	28,876,480	5.9076	3.678	3.678	3.697	3.646	3.848	7,774,750	3.7141	-2.99%
2015-07-27	0	6.030	6.050	6.060	5.920	6.690	3,169,000	19,413,170	6.1260	3.791	3.804	3.810	3.722	4.206	5,040,545	3.8514	-7.23%
2015-07-24	0	6.500	6.490	6.500	6.490	6.800	3,508,200	23,111,956	6.5880	4.087	4.080	4.087	4.080	4.275	5,580,069	4.1419	-4.13%
2015-07-23	0	6.780	6.770	6.780	6.450	6.850	2,836,242	19,103,651	6.7356	4.263	4.256	4.263	4.055	4.307	4,511,267	4.2347	5.28%
2015-07-22	0	6.440	6.430	6.490	6.330	6.550	2,706,000	17,510,200	6.4709	4.049	4.043	4.080	3.980	4.118	4,304,107	4.0683	-0.46%
2015-07-21	0	6.470	6.450	6.550	6.290	6.550	2,348,950	15,134,497	6.4431	4.068	4.055	4.118	3.955	4.118	3,736,190	4.0508	0.15%
2015-07-20	0	6.460	6.450	6.500	6.320	6.610	1,956,800	12,617,925	6.4482	4.061	4.055	4.087	3.973	4.156	3,112,445	4.0540	-0.92%
2015-07-17	0	6.520	6.450	6.500	6.210	6.610	6,255,800	40,798,803	6.5218	4.099	4.055	4.087	3.904	4.156	9,950,344	4.1002	3.99%
2015-07-16	0	6.270	6.260	6.270	6.060	6.320	4,415,900	27,424,263	6.2103	3.942	3.936	3.942	3.810	3.973	7,023,838	3.9045	1.95%
2015-07-15	0	6.150	6.140	6.150	6.140	6.470	2,398,800	14,891,730	6.2080	3.867	3.860	3.867	3.860	4.068	3,815,481	3.9030	-1.76%
2015-07-14	0	6.260	6.260	6.320	6.260	6.540	5,253,800	33,215,916	6.3223	3.936	3.936	3.973	3.936	4.112	8,356,584	3.9748	-3.10%
2015-07-13	0	6.460	6.450	6.460	6.150	6.480	4,998,000	31,478,850	6.2983	4.061	4.055	4.061	3.867	4.074	7,949,714	3.9597	3.03%
2015-07-10	0	6.270	6.230	6.270	5.900	6.420	10,488,000	66,108,025	6.3032	3.942	3.917	3.942	3.709	4.036	16,681,992	3.9628	10.00%
2015-07-09	0	5.700	5.700	5.720	5.100	5.880	8,764,707	49,255,611	5.6198	3.584	3.584	3.596	3.206	3.697	13,940,959	3.5332	10.68%
2015-07-08	0	5.150	5.150	5.160	4.960	5.500	18,948,424	97,832,599	5.1631	3.238	3.238	3.244	3.118	3.458	30,138,965	3.2461	-4.28%
2015-07-07	0	5.380	5.370	5.380	5.360	6.200	8,601,867	48,327,576	5.6183	3.382	3.376	3.382	3.370	3.898	13,681,949	3.5322	-7.40%
2015-07-06	0	5.810	5.810	5.850	5.400	6.270	13,310,325	76,465,933	5.7449	3.653	3.653	3.678	3.395	3.942	21,171,123	3.6118	-5.07%
2015-07-03	0	6.120	6.110	6.120	5.700	6.400	11,369,000	68,470,125	6.0225	3.848	3.841	3.848	3.584	4.024	18,083,292	3.7864	-2.86%
2015-07-02	0	6.300	6.290	6.300	6.230	6.650	8,099,000	51,695,750	6.3830	3.961	3.955	3.961	3.917	4.181	12,882,099	4.0130	-0.16%
2015-06-30	0	6.310	6.290	6.300	6.300	6.740	15,300,000	99,510,249	6.5039	3.967	3.955	3.961	3.961	4.237	24,335,858	4.0890	-3.81%
2015-06-29	0	6.560	6.550	6.560	6.550	7.200	11,630,969	77,584,490	6.6705	4.124	4.118	4.124	4.118	4.527	18,499,975	4.1938	-6.55%
2015-06-26	0	7.020	7.030	7.040	6.890	7.340	5,488,000	39,128,963	7.1299	4.413	4.420	4.426	4.332	4.615	8,729,097	4.4826	-2.90%
2015-06-25	0	7.230	7.220	7.240	7.120	7.350	7,516,000	54,503,005	7.2516	4.546	4.539	4.552	4.476	4.621	11,954,792	4.5591	1.83%
2015-06-24	0	7.100	7.100	7.110	6.990	7.200	3,041,000	21,760,737	7.1558	4.464	4.464	4.470	4.395	4.527	4,836,951	4.4989	-0.84%
2015-06-23	0	7.160	7.140	7.160	6.880	7.170	3,592,000	25,505,550	7.1007	4.502	4.489	4.502	4.325	4.508	5,713,360	4.4642	1.56%
2015-06-22	0	7.050	7.040	7.050	6.730	7.100	4,828,521	33,745,074	6.9887	4.432	4.426	4.432	4.231	4.464	7,680,144	4.3938	4.75%
2015-06-19	0	6.730	6.680	6.730	6.650	6.990	8,534,000	58,053,750	6.8026	4.231	4.200	4.231	4.181	4.395	13,574,001	4.2768	-3.99%
2015-06-18	0	7.010	7.010	7.050	6.970	7.150	3,142,000	21,953,650	6.9872	4.407	4.407	4.432	4.382	4.495	4,997,599	4.3928	3.09%
2015-06-17	0	6.800	6.790	6.830	6.680	6.960	3,891,100	26,425,343	6.7912	4.275	4.269	4.294	4.200	4.376	6,189,102	4.2697	0.59%
2015-06-16	0	6.760	6.740	6.800	6.700	7.100	3,753,000	25,996,723	6.9269	4.250	4.237	4.275	4.212	4.464	5,969,443	4.3550	-4.79%
2015-06-15	0	7.100	7.090	7.110	7.060	7.300	2,700,000	19,356,066	7.1689	4.464	4.457	4.470	4.439	4.590	4,294,563	4.5071	-2.74%
2015-06-12	0	7.300	7.280	7.300	6.830	7.350	9,343,926	67,739,179	7.2495	4.590	4.577	4.590	4.294	4.621	14,862,252	4.5578	4.29%
2015-06-11	0	7.000	6.990	7.000	6.890	7.100	9,329,209	65,352,774	7.0052	4.401	4.395	4.401	4.332	4.464	14,838,844	4.4042	2.49%
2015-06-10	0	6.830	6.820	6.830	6.620	7.100	11,738,220	80,514,810	6.8592	4.294	4.288	4.294	4.162	4.464	18,670,566	4.3124	3.80%
2015-06-09	0	6.580	6.570	6.600	6.300	7.360	11,427,000	75,795,475	6.6330	4.137	4.131	4.149	3.961	4.627	18,175,546	4.1702	-9.37%
2015-06-08	0	7.260	7.250	7.270	7.210	7.430	3,970,000	28,851,269	7.2673	4.564	4.558	4.571	4.533	4.671	6,314,599	4.5690	-1.63%
2015-06-05	0	7.380	7.330	7.380	7.170	7.450	9,008,800	66,427,000	7.3736	4.640	4.608	4.640	4.508	4.684	14,329,208	4.6358	1.79%
2015-06-04	0	7.250	7.230	7.250	7.150	7.430	5,388,000	38,988,075	7.2361	4.558	4.546	4.558	4.495	4.671	8,570,040	4.5493	-0.82%
2015-06-03	0	7.310	7.300	7.320	7.260	7.460	3,776,821	27,736,035	7.3438	4.596	4.590	4.602	4.564	4.690	6,007,332	4.6170	-0.41%
2015-06-02	0	7.340	7.330	7.380	7.280	7.490	4,912,500	36,256,480	7.3805	4.615	4.608	4.640	4.577	4.709	7,813,719	4.6401	-0.54%
2015-06-01	0	7.380	7.360	7.380	7.240	7.450	4,574,900	33,757,705	7.3789	4.640	4.627	4.640	4.552	4.684	7,276,740	4.6391	-0.54%
2015-05-29	0	7.420	7.290	7.420	7.200	7.440	8,344,166	61,141,413	7.3274	4.665	4.583	4.665	4.527	4.678	13,272,055	4.6068	0.95%
2015-05-28	0	7.350	7.270	7.340	7.060	7.800	8,119,900	59,064,340	7.2740	4.621	4.571	4.615	4.439	4.904	12,915,342	4.5732	-5.65%
2015-05-27	0	7.790	7.790	7.800	7.520	7.800	12,531,120	96,240,690	7.6801	4.898	4.898	4.904	4.728	4.904	19,931,736	4.8285	3.59%
2015-05-26	0	7.520	7.510	7.520	7.400	7.520	11,396,000	85,361,460	7.4905	4.728	4.722	4.728	4.652	4.728	18,126,238	4.7093	3.16%
2015-05-22	0	7.290	7.280	7.290	7.100	7.380	9,893,311	71,795,972	7.2570	4.583	4.577	4.583	4.464	4.640	15,736,093	4.5625	0.97%
2015-05-21	0	7.220	7.210	7.220	7.080	7.400	10,497,000	75,675,420	7.2092	4.539	4.533	4.539	4.451	4.652	16,696,308	4.5325	-3.35%
2015-05-20	0	7.470	7.430	7.470	6.880	7.490	20,209,814	145,850,623	7.2168	4.696	4.671	4.696	4.325	4.709	32,145,305	4.5372	7.33%
2015-05-19	0	6.960	6.920	6.960	6.830	6.990	10,058,000	69,733,570	6.9331	4.376	4.351	4.376	4.294	4.395	15,998,043	4.3589	2.05%
2015-05-18	0	6.950	6.940	6.950	6.750	6.980	9,319,700	64,116,540	6.8797	4.288	4.282	4.288	4.164	4.306	15,106,282	4.2444	3.12%
2015-05-15	0	6.740	6.740	6.760	6.630	6.840	5,585,015	37,621,406	6.7361	4.158	4.158	4.171	4.090	4.220	9,052,739	4.1558	-1.46%
2015-05-14	0	6.840	6.800	6.840	6.530	6.840	17,946,418	120,760,121	6.7289	4.220	4.195	4.220	4.029	4.220	29,089,312	4.1514	6.38%
2015-05-13	0	6.430	6.430	6.490	6.400	6.580	6,603,734	43,002,710	6.5119	3.967	3.967	4.004	3.948	4.059	10,703,979	4.0175	0.63%
2015-05-12	0	6.390	6.390	6.400	6.360	6.620	5,083,652	32,607,376	6.4142	3.942	3.942	3.948	3.924	4.084	8,240,081	3.9572	-3.47%
2015-05-11	0	6.620	6.610	6.620	6.200	6.630	16,976,817	109,143,242	6.4290	4.084	4.078	4.084	3.825	4.090	27,517,688	3.9663	5.41%
2015-05-08	0	6.280	6.260	6.280	5.890	6.290	14,945,086	92,086,943	6.1617	3.874	3.862	3.874	3.634	3.881	24,224,459	3.8014	6.98%
2015-05-07	0	5.870	5.840	5.870	5.620	5.890	7,199,000	41,922,741	5.8234	3.621	3.603	3.621	3.467	3.634	11,668,844	3.5927	2.26%
2015-05-06	0	5.740	5.730	5.740	5.680	6.100	5,060,180	29,621,688	5.8539	3.541	3.535	3.541	3.504	3.763	8,202,035	3.6115	-4.33%
2015-05-05	0	6.000	5.970	6.000	5.850	6.200	10,483,806	62,591,429	5.9703	3.702	3.683	3.702	3.609	3.825	16,993,180	3.6833	-2.60%
2015-05-04	0	6.160	6.140	6.170	5.800	6.210	13,872,000	84,410,379	6.0849	3.800	3.788	3.807	3.578	3.831	22,485,096	3.7541	7.69%
2015-04-30	0	5.720	5.710	5.720	5.550	5.730	7,173,000	40,680,767	5.6714	3.529	3.523	3.529	3.424	3.535	11,626,701	3.4989	2.33%
2015-04-29	0	5.590	5.550	5.590	5.310	5.600	8,562,000	46,912,345	5.4791	3.449	3.424	3.449	3.276	3.455	13,878,128	3.3803	3.52%
2015-04-28	0	5.400	5.380	5.400	5.290	5.440	3,104,515	16,675,271	5.3713	3.331	3.319	3.331	3.264	3.356	5,032,102	3.3138	0.00%
2015-04-27	0	5.400	5.380	5.400	5.350	5.400	5,001,000	26,937,510	5.3864	3.331	3.319	3.331	3.301	3.331	8,106,111	3.3231	0.56%
2015-04-24	0	5.370	5.350	5.370	5.210	5.400	6,260,000	33,259,470	5.3130	3.313	3.301	3.313	3.214	3.331	10,146,821	3.2778	1.32%
2015-04-23	0	5.300	5.260	5.300	5.150	5.300	6,881,000	35,993,940	5.2309	3.270	3.245	3.270	3.177	3.270	11,153,399	3.2272	1.73%
2015-04-22	0	5.210	5.190	5.210	5.010	5.250	8,556,212	44,372,554	5.1860	3.214	3.202	3.214	3.091	3.239	13,868,746	3.1995	1.17%
2015-04-21	0	5.150	5.150	5.180	5.030	5.290	6,574,000	33,692,002	5.1250	3.177	3.177	3.196	3.103	3.264	10,655,783	3.1619	4.25%
2015-04-20	0	4.940	4.930	4.940	4.900	5.310	9,621,000	48,770,910	5.0692	3.048	3.042	3.048	3.023	3.276	15,594,659	3.1274	-6.26%
2015-04-17	0	5.270	5.270	5.280	5.270	5.470	8,058,300	43,130,917	5.3524	3.251	3.251	3.257	3.251	3.375	13,061,682	3.3021	-1.50%
2015-04-16	0	5.350	5.330	5.350	5.280	5.410	5,746,300	30,795,256	5.3591	3.301	3.288	3.301	3.257	3.338	9,314,166	3.3063	-0.93%
2015-04-15	0	5.400	5.410	5.420	5.300	5.450	12,695,478	68,238,580	5.3750	3.331	3.338	3.344	3.270	3.362	20,578,074	3.3161	1.50%
2015-04-14	0	5.320	5.310	5.320	5.200	5.390	12,630,000	67,419,695	5.3381	3.282	3.276	3.282	3.208	3.325	20,471,941	3.2933	0.95%
2015-04-13	0	5.270	5.270	5.290	5.210	5.300	10,035,600	52,816,230	5.2629	3.251	3.251	3.264	3.214	3.270	16,266,683	3.2469	2.53%
2015-04-10	0	5.140	5.120	5.140	5.000	5.290	7,839,000	40,175,610	5.1251	3.171	3.159	3.171	3.085	3.264	12,706,219	3.1619	1.98%
2015-04-09	0	5.040	5.040	5.070	5.020	5.500	16,152,350	83,783,789	5.1871	3.109	3.109	3.128	3.097	3.393	26,181,311	3.2001	0.40%
2015-04-08	0	5.020	5.050	5.070	4.740	5.250	25,511,500	130,244,520	5.1053	3.097	3.116	3.128	2.924	3.239	41,351,538	3.1497	7.26%
2015-04-02	0	4.680	4.670	4.680	4.490	4.680	6,687,000	30,816,428	4.6084	2.887	2.881	2.887	2.770	2.887	10,838,944	2.8431	3.08%
2015-04-01	0	4.540	4.510	4.540	4.490	4.600	4,662,000	21,227,314	4.5533	2.801	2.782	2.801	2.770	2.838	7,556,626	2.8091	-1.09%
2015-03-31	0	4.590	4.550	4.600	4.540	4.630	6,500,281	29,784,216	4.5820	2.832	2.807	2.838	2.801	2.856	10,536,292	2.8268	0.66%
2015-03-30	0	4.560	4.550	4.570	4.460	4.640	6,299,000	28,604,090	4.5411	2.813	2.807	2.819	2.752	2.863	10,210,036	2.8016	-0.22%
2015-03-27	0	4.570	4.560	4.580	4.400	4.590	8,625,000	39,026,490	4.5248	2.819	2.813	2.826	2.715	2.832	13,980,245	2.7915	2.93%
2015-03-26	0	4.440	4.430	4.440	4.380	4.500	5,319,000	23,551,770	4.4279	2.739	2.733	2.739	2.702	2.776	8,621,556	2.7317	-1.33%
2015-03-25	0	4.500	4.490	4.500	4.430	4.500	9,009,372	40,304,392	4.4736	2.776	2.770	2.776	2.733	2.776	14,603,272	2.7600	-0.22%
2015-03-24	0	4.510	4.500	4.510	4.430	4.520	8,240,753	36,903,323	4.4781	2.782	2.776	2.782	2.733	2.789	13,357,420	2.7628	-0.22%
2015-03-23	0	4.520	4.500	4.520	4.300	4.530	10,401,000	46,508,071	4.4715	2.789	2.776	2.789	2.653	2.795	16,858,959	2.7587	2.73%
2015-03-20	0	4.400	4.400	4.430	4.210	4.430	9,459,000	40,796,810	4.3130	2.715	2.715	2.733	2.597	2.733	15,332,074	2.6609	2.33%
2015-03-19	0	4.300	4.290	4.300	4.050	4.300	11,071,600	46,362,013	4.1875	2.653	2.647	2.653	2.499	2.653	17,945,934	2.5834	1.42%
2015-03-18	0	4.240	4.230	4.240	3.890	4.260	22,979,000	93,898,083	4.0863	2.616	2.610	2.616	2.400	2.628	37,246,614	2.5210	10.13%
2015-03-17	0	3.850	3.850	3.860	3.620	3.870	14,265,000	53,975,179	3.7837	2.375	2.375	2.381	2.233	2.388	23,122,109	2.3344	12.24%
2015-03-16	0	3.430	3.420	3.430	3.410	3.490	1,666,000	5,730,250	3.4395	2.116	2.110	2.116	2.104	2.153	2,700,416	2.1220	-0.58%
2015-03-13	0	3.450	3.440	3.490	3.420	3.580	5,225,300	18,109,030	3.4656	2.128	2.122	2.153	2.110	2.209	8,469,678	2.1381	-1.43%
2015-03-12	0	3.500	3.500	3.520	3.490	3.560	1,596,000	5,595,445	3.5059	2.159	2.159	2.172	2.153	2.196	2,586,953	2.1629	-0.57%
2015-03-11	0	3.520	3.510	3.540	3.510	3.640	2,086,000	7,400,795	3.5478	2.172	2.165	2.184	2.165	2.246	3,381,193	2.1888	-2.49%
2015-03-10	0	3.610	3.610	3.640	3.610	3.680	1,382,000	5,032,982	3.6418	2.227	2.227	2.246	2.227	2.270	2,240,081	2.2468	-1.10%
2015-03-09	0	3.650	3.650	3.660	3.640	3.680	3,116,060	11,378,182	3.6515	2.252	2.252	2.258	2.246	2.270	5,050,815	2.2527	-0.54%
2015-03-06	0	3.670	3.670	3.680	3.660	3.700	1,422,000	5,231,865	3.6792	2.264	2.264	2.270	2.258	2.283	2,304,917	2.2699	-0.27%
2015-03-05	0	3.680	3.670	3.680	3.660	3.730	1,595,000	5,896,770	3.6970	2.270	2.264	2.270	2.258	2.301	2,585,332	2.2809	-0.27%
2015-03-04	0	3.690	3.680	3.690	3.680	3.770	2,361,000	8,750,155	3.7061	2.277	2.270	2.277	2.270	2.326	3,826,940	2.2865	-1.34%
2015-03-03	0	3.740	3.740	3.750	3.720	3.770	3,789,000	14,206,510	3.7494	2.307	2.307	2.314	2.295	2.326	6,141,582	2.3132	0.00%
2015-03-02	0	3.740	3.740	3.750	3.710	3.770	3,311,000	12,367,000	3.7351	2.307	2.307	2.314	2.289	2.326	5,366,793	2.3044	-0.27%
2015-02-27	0	3.750	3.740	3.750	3.700	3.770	2,011,000	7,535,570	3.7472	2.314	2.307	2.314	2.283	2.326	3,259,626	2.3118	1.35%
2015-02-26	0	3.700	3.690	3.700	3.670	3.710	1,228,000	4,541,550	3.6983	2.283	2.277	2.283	2.264	2.289	1,990,463	2.2817	0.54%
2015-02-25	0	3.680	3.670	3.680	3.650	3.740	4,861,870	17,883,226	3.6783	2.270	2.264	2.270	2.252	2.307	7,880,595	2.2693	-1.60%
2015-02-24	0	3.740	3.740	3.750	3.740	3.790	1,044,000	3,929,728	3.7641	2.307	2.307	2.314	2.307	2.338	1,692,217	2.3222	-1.32%
2015-02-23	0	3.790	3.790	3.800	3.740	3.800	643,000	2,426,020	3.7730	2.338	2.338	2.344	2.307	2.344	1,042,237	2.3277	1.88%
2015-02-18	0	3.720	3.720	3.740	3.700	3.760	1,193,000	4,433,635	3.7164	2.295	2.295	2.307	2.283	2.320	1,933,731	2.2928	0.54%
2015-02-17	0	3.700	3.700	3.710	3.700	3.740	1,535,000	5,698,805	3.7126	2.283	2.283	2.289	2.283	2.307	2,488,078	2.2904	-0.80%
2015-02-16	0	3.730	3.730	3.750	3.650	3.780	1,172,000	4,375,185	3.7331	2.301	2.301	2.314	2.252	2.332	1,899,692	2.3031	-1.32%
2015-02-13	0	3.780	3.770	3.780	3.760	3.800	948,000	3,579,695	3.7760	2.332	2.326	2.332	2.320	2.344	1,536,611	2.3296	0.27%
2015-02-12	0	3.770	3.760	3.800	3.760	3.800	365,544	1,380,527	3.7766	2.326	2.320	2.344	2.320	2.344	592,510	2.3300	0.27%
2015-02-11	0	3.760	3.760	3.780	3.760	3.790	730,000	2,754,775	3.7737	2.320	2.320	2.332	2.320	2.338	1,183,255	2.3281	-1.05%
2015-02-10	0	3.800	3.780	3.800	3.740	3.810	798,000	3,023,805	3.7892	2.344	2.332	2.344	2.307	2.351	1,293,477	2.3377	1.60%
2015-02-09	0	3.740	3.740	3.750	3.730	3.780	671,000	2,518,825	3.7538	2.307	2.307	2.314	2.301	2.332	1,087,623	2.3159	-1.84%
2015-02-06	0	3.810	3.800	3.810	3.800	3.880	2,736,000	10,496,949	3.8366	2.351	2.344	2.351	2.344	2.394	4,434,777	2.3670	0.00%
2015-02-05	0	3.810	3.800	3.810	3.750	3.830	3,389,000	12,905,150	3.8080	2.351	2.344	2.351	2.314	2.363	5,493,223	2.3493	1.87%
2015-02-04	0	3.740	3.720	3.770	3.700	3.780	1,712,916	6,414,676	3.7449	2.307	2.295	2.326	2.283	2.332	2,776,462	2.3104	-0.27%
2015-02-03	0	3.750	3.750	3.760	3.730	3.790	916,000	3,437,265	3.7525	2.314	2.314	2.320	2.301	2.338	1,484,743	2.3151	0.54%
2015-02-02	0	3.730	3.730	3.740	3.730	3.800	1,427,000	5,341,125	3.7429	2.301	2.301	2.307	2.301	2.344	2,313,021	2.3092	-1.84%
2015-01-30	0	3.800	3.760	3.800	3.760	3.810	1,360,000	5,137,985	3.7779	2.344	2.320	2.344	2.320	2.351	2,204,421	2.3308	0.53%
2015-01-29	0	3.780	3.780	3.790	3.750	3.800	2,398,000	9,034,010	3.7673	2.332	2.332	2.338	2.314	2.344	3,886,913	2.3242	-0.26%
2015-01-28	0	3.790	3.790	3.800	3.770	3.850	1,502,200	5,693,293	3.7900	2.338	2.338	2.344	2.326	2.375	2,434,913	2.3382	-0.52%
2015-01-27	0	3.810	3.800	3.810	3.790	3.840	994,000	3,775,580	3.7984	2.351	2.344	2.351	2.338	2.369	1,611,173	2.3434	0.26%
2015-01-26	0	3.800	3.800	3.820	3.780	3.870	3,786,000	14,400,055	3.8035	2.344	2.344	2.357	2.332	2.388	6,136,720	2.3465	-0.78%
2015-01-23	0	3.830	3.830	3.850	3.820	3.900	2,288,972	8,811,003	3.8493	2.363	2.363	2.375	2.357	2.406	3,710,190	2.3748	0.00%
2015-01-22	0	3.830	3.820	3.850	3.820	3.880	2,125,700	8,176,149	3.8463	2.363	2.357	2.375	2.357	2.394	3,445,543	2.3730	0.26%
2015-01-21	0	3.820	3.820	3.830	3.810	3.910	6,053,000	23,266,835	3.8439	2.357	2.357	2.363	2.351	2.412	9,811,295	2.3714	-1.29%
2015-01-20	0	3.870	3.870	3.880	3.820	3.960	1,870,000	7,255,480	3.8799	2.388	2.388	2.394	2.357	2.443	3,031,079	2.3937	1.31%
2015-01-19	0	3.820	3.820	3.830	3.750	3.940	2,342,000	8,987,185	3.8374	2.357	2.357	2.363	2.314	2.431	3,796,143	2.3675	-3.05%
2015-01-16	0	3.940	3.940	3.950	3.900	4.020	1,367,000	5,370,211	3.9285	2.431	2.431	2.437	2.406	2.480	2,215,767	2.4236	-1.50%
2015-01-15	0	4.000	3.970	4.000	3.960	4.040	798,000	3,186,660	3.9933	2.468	2.449	2.468	2.443	2.492	1,293,477	2.4636	-0.25%
2015-01-14	0	4.010	3.990	4.030	3.980	4.070	2,168,210	8,720,590	4.0220	2.474	2.462	2.486	2.455	2.511	3,514,447	2.4814	-0.50%
2015-01-13	0	4.030	4.010	4.030	3.980	4.080	2,408,000	9,691,440	4.0247	2.486	2.474	2.486	2.455	2.517	3,903,122	2.4830	-0.74%
2015-01-12	0	4.060	4.060	4.070	4.010	4.090	4,108,000	16,599,989	4.0409	2.505	2.505	2.511	2.474	2.523	6,658,649	2.4930	-0.25%
2015-01-09	0	4.070	4.090	4.100	3.930	4.100	6,929,000	27,826,365	4.0159	2.511	2.523	2.529	2.425	2.529	11,231,202	2.4776	4.09%
2015-01-08	0	3.910	3.910	3.920	3.910	4.090	2,249,689	8,914,198	3.9624	2.412	2.412	2.418	2.412	2.523	3,646,516	2.4446	-2.74%
2015-01-07	0	4.020	4.010	4.030	4.010	4.120	1,446,000	5,872,345	4.0611	2.480	2.474	2.486	2.474	2.542	2,343,818	2.5055	-1.47%
2015-01-06	0	4.080	4.060	4.100	3.960	4.160	3,849,000	15,756,495	4.0937	2.517	2.505	2.529	2.443	2.566	6,238,836	2.5256	-0.24%
2015-01-05	0	4.090	4.090	4.100	3.900	4.100	5,579,000	22,479,828	4.0294	2.523	2.523	2.529	2.406	2.529	9,042,990	2.4859	4.87%
2015-01-02	0	3.900	3.890	3.900	3.770	3.910	3,956,000	15,205,870	3.8437	2.406	2.400	2.406	2.326	2.412	6,412,272	2.3714	2.63%
2014-12-31	0	3.800	3.780	3.800	3.720	3.820	2,887,190	10,886,062	3.7705	2.344	2.332	2.344	2.295	2.357	4,679,840	2.3262	1.88%
2014-12-30	0	3.730	3.700	3.730	3.680	3.760	4,099,000	15,200,090	3.7082	2.301	2.283	2.301	2.270	2.320	6,644,061	2.2878	-0.27%
2014-12-29	0	3.740	3.730	3.740	3.730	3.830	2,986,000	11,209,203	3.7539	2.307	2.301	2.307	2.301	2.363	4,840,001	2.3160	0.27%
2014-12-24	0	3.730	3.730	3.740	3.720	3.780	1,393,000	5,198,605	3.7319	2.301	2.301	2.307	2.295	2.332	2,257,911	2.3024	-0.27%
2014-12-23	0	3.740	3.730	3.740	3.730	3.820	6,873,000	25,838,320	3.7594	2.307	2.301	2.307	2.301	2.357	11,140,432	2.3193	-1.58%
2014-12-22	0	3.800	3.790	3.800	3.760	3.970	7,042,000	26,981,730	3.8315	2.344	2.338	2.344	2.320	2.449	11,414,363	2.3638	-3.80%
2014-12-19	0	3.950	3.930	3.940	3.930	4.000	1,977,000	7,851,195	3.9713	2.437	2.425	2.431	2.425	2.468	3,204,515	2.4500	0.77%
2014-12-18	0	3.920	3.920	3.940	3.910	4.080	2,829,000	11,230,960	3.9699	2.418	2.418	2.431	2.412	2.517	4,585,520	2.4492	-2.00%
2014-12-17	0	4.000	3.990	4.000	3.950	4.040	4,564,000	18,168,105	3.9807	2.468	2.462	2.468	2.437	2.492	7,397,778	2.4559	-0.25%
2014-12-16	0	4.010	3.980	4.020	3.940	4.050	1,820,000	7,297,430	4.0096	2.474	2.455	2.480	2.431	2.499	2,950,034	2.4737	0.25%
2014-12-15	0	4.000	4.010	4.040	4.000	4.070	959,034	3,857,116	4.0219	2.468	2.474	2.492	2.468	2.511	1,554,496	2.4813	-1.48%
2014-12-12	0	4.060	4.060	4.090	4.020	4.180	2,716,000	11,050,745	4.0688	2.505	2.505	2.523	2.480	2.579	4,402,359	2.5102	-1.93%
2014-12-11	0	4.140	4.120	4.140	3.920	4.170	4,308,879	17,602,918	4.0853	2.554	2.542	2.554	2.418	2.573	6,984,253	2.5204	4.81%
2014-12-10	0	3.950	3.920	3.960	3.900	3.980	2,135,000	8,397,190	3.9331	2.437	2.418	2.443	2.406	2.455	3,460,617	2.4265	-0.25%
2014-12-09	0	3.960	3.950	3.960	3.880	4.070	2,016,000	8,017,130	3.9768	2.443	2.437	2.443	2.394	2.511	3,267,730	2.4534	-1.74%
2014-12-08	0	4.030	4.010	4.030	4.000	4.140	3,153,000	12,691,628	4.0253	2.486	2.474	2.486	2.468	2.554	5,110,691	2.4833	-2.66%
2014-12-05	0	4.140	4.140	4.160	4.110	4.270	2,178,000	9,137,010	4.1951	2.554	2.554	2.566	2.536	2.634	3,530,316	2.5882	-2.82%
2014-12-04	0	4.260	4.240	4.260	4.230	4.270	1,867,000	7,920,455	4.2423	2.628	2.616	2.628	2.610	2.634	3,026,216	2.6173	0.00%
2014-12-03	0	4.260	4.250	4.260	4.240	4.320	2,963,000	12,673,285	4.2772	2.628	2.622	2.628	2.616	2.665	4,802,721	2.6388	1.43%
2014-12-02	0	4.200	4.200	4.210	4.090	4.210	1,729,586	7,187,241	4.1555	2.591	2.591	2.597	2.523	2.597	2,803,482	2.5637	2.94%
2014-12-01	0	4.080	4.070	4.080	4.060	4.170	2,501,000	10,259,200	4.1020	2.517	2.511	2.517	2.505	2.573	4,053,866	2.5307	-5.12%
2014-11-28	0	4.300	4.290	4.300	4.210	4.300	2,532,000	10,790,060	4.2615	2.653	2.647	2.653	2.597	2.653	4,104,114	2.6291	0.70%
2014-11-27	0	4.270	4.250	4.280	4.200	4.300	3,168,000	13,424,835	4.2376	2.634	2.622	2.641	2.591	2.653	5,135,005	2.6144	-0.47%
2014-11-26	0	4.290	4.290	4.300	4.260	4.350	2,660,933	11,398,451	4.2836	2.647	2.647	2.653	2.628	2.684	4,313,101	2.6428	0.23%
2014-11-25	0	4.280	4.270	4.310	4.250	4.350	12,987,000	55,700,350	4.2889	2.641	2.634	2.659	2.622	2.684	21,050,601	2.6460	0.00%
2014-11-24	0	4.280	4.270	4.280	4.250	4.340	6,019,293	25,864,881	4.2970	2.641	2.634	2.641	2.622	2.678	9,756,660	2.6510	0.47%
2014-11-21	0	4.260	4.250	4.260	4.230	4.280	1,488,637	6,336,324	4.2565	2.628	2.622	2.628	2.610	2.641	2,412,929	2.6260	0.24%
2014-11-20	0	4.250	4.210	4.250	4.190	4.300	4,185,186	17,753,822	4.2421	2.622	2.597	2.622	2.585	2.653	6,783,759	2.6171	1.43%
2014-11-19	0	4.190	4.190	4.200	4.140	4.210	2,173,250	9,108,066	4.1910	2.585	2.585	2.591	2.554	2.597	3,522,616	2.5856	1.70%
2014-11-18	0	4.120	4.120	4.130	4.110	4.250	3,061,000	12,751,032	4.1656	2.542	2.542	2.548	2.536	2.622	4,961,569	2.5700	-0.24%
2014-11-17	0	4.130	4.130	4.140	4.130	4.290	1,668,807	6,972,187	4.1779	2.548	2.548	2.554	2.548	2.647	2,704,966	2.5776	-3.05%
2014-11-14	0	4.260	4.230	4.280	4.210	4.350	1,686,000	7,186,085	4.2622	2.628	2.610	2.641	2.597	2.684	2,732,834	2.6295	-0.70%
2014-11-13	0	4.290	4.280	4.320	4.270	4.330	2,939,000	12,669,170	4.3107	2.647	2.641	2.665	2.634	2.671	4,763,819	2.6595	0.47%
2014-11-12	0	4.270	4.260	4.270	4.160	4.290	2,436,400	10,297,828	4.2267	2.634	2.628	2.634	2.566	2.647	3,949,156	2.6076	1.18%
2014-11-11	0	4.220	4.210	4.220	4.180	4.290	1,526,000	6,478,175	4.2452	2.603	2.597	2.603	2.579	2.647	2,473,490	2.6190	-1.17%
2014-11-10	0	4.270	4.250	4.270	4.120	4.340	6,892,000	29,483,597	4.2779	2.634	2.622	2.634	2.542	2.678	11,171,229	2.6392	1.91%
2014-11-07	0	4.190	4.190	4.200	4.130	4.200	10,749,800	44,773,289	4.1650	2.585	2.585	2.591	2.548	2.591	17,424,329	2.5696	2.20%
2014-11-06	0	4.100	4.100	4.110	4.060	4.130	1,528,000	6,272,680	4.1052	2.529	2.529	2.536	2.505	2.548	2,476,732	2.5326	0.00%
2014-11-05	0	4.100	4.100	4.110	4.060	4.180	2,052,918	8,444,162	4.1132	2.529	2.529	2.536	2.505	2.579	3,327,571	2.5376	-0.73%
2014-11-04	0	4.130	4.130	4.150	4.100	4.170	1,854,000	7,675,315	4.1399	2.548	2.548	2.560	2.529	2.573	3,005,145	2.5541	0.98%
2014-11-03	0	4.090	4.090	4.100	4.070	4.140	3,424,000	14,041,508	4.1009	2.523	2.523	2.529	2.511	2.554	5,549,955	2.5300	0.49%
2014-10-31	0	4.070	4.050	4.070	3.950	4.080	2,801,800	11,352,208	4.0518	2.511	2.499	2.511	2.437	2.517	4,541,432	2.4997	1.24%
2014-10-30	0	4.020	4.010	4.020	3.930	4.020	1,939,300	7,723,471	3.9826	2.480	2.474	2.480	2.425	2.480	3,143,407	2.4570	2.55%
2014-10-29	0	3.920	3.920	3.930	3.840	3.960	3,177,000	12,449,410	3.9186	2.418	2.418	2.425	2.369	2.443	5,149,593	2.4176	2.35%
2014-10-28	0	3.830	3.830	3.840	3.780	3.850	2,126,877	8,096,982	3.8070	2.363	2.363	2.369	2.332	2.375	3,447,451	2.3487	0.26%
2014-10-27	0	3.820	3.810	3.830	3.780	3.900	1,217,578	4,659,489	3.8269	2.357	2.351	2.363	2.332	2.406	1,973,570	2.3609	-0.78%
2014-10-24	0	3.850	3.830	3.850	3.830	3.900	1,776,000	6,855,655	3.8602	2.375	2.363	2.375	2.363	2.406	2,878,715	2.3815	-0.52%
2014-10-23	0	3.870	3.870	3.880	3.850	3.930	961,350	3,724,253	3.8740	2.388	2.388	2.394	2.375	2.425	1,558,250	2.3900	-1.02%
2014-10-22	0	3.910	3.900	3.920	3.890	3.940	712,775	2,793,543	3.9192	2.412	2.406	2.418	2.400	2.431	1,155,336	2.4179	1.03%
2014-10-21	0	3.870	3.870	3.890	3.870	3.920	1,923,696	7,489,424	3.8932	2.388	2.388	2.400	2.388	2.418	3,118,115	2.4019	-0.77%
2014-10-20	0	3.900	3.900	3.910	3.880	3.950	966,000	3,772,100	3.9049	2.406	2.406	2.412	2.394	2.437	1,565,787	2.4091	0.52%
2014-10-17	0	3.880	3.880	3.890	3.840	3.940	1,789,000	6,921,180	3.8687	2.394	2.394	2.400	2.369	2.431	2,899,786	2.3868	0.52%
2014-10-16	0	3.860	3.860	3.870	3.840	3.910	1,339,200	5,187,821	3.8738	2.381	2.381	2.388	2.369	2.412	2,170,707	2.3899	-0.52%
2014-10-15	0	3.880	3.880	3.890	3.820	3.930	1,204,877	4,683,456	3.8871	2.394	2.394	2.400	2.357	2.425	1,952,983	2.3981	-0.26%
2014-10-14	0	3.890	3.890	3.900	3.870	3.960	1,746,000	6,848,975	3.9227	2.400	2.400	2.406	2.388	2.443	2,830,088	2.4201	-1.02%
2014-10-13	0	3.930	3.930	3.940	3.900	3.980	1,584,000	6,226,445	3.9308	2.425	2.425	2.431	2.406	2.455	2,567,502	2.4251	-1.75%
2014-10-10	0	4.000	3.990	4.000	3.960	4.010	2,116,000	8,442,775	3.9900	2.468	2.462	2.468	2.443	2.474	3,429,820	2.4616	-0.25%
2014-10-09	0	4.010	4.000	4.010	4.000	4.040	2,331,400	9,364,052	4.0165	2.474	2.468	2.474	2.468	2.492	3,778,961	2.4779	0.75%
2014-10-08	0	3.980	3.980	3.990	3.910	3.990	1,437,000	5,709,350	3.9731	2.455	2.455	2.462	2.412	2.462	2,329,230	2.4512	0.00%
2014-10-07	0	3.980	3.980	3.990	3.930	4.030	2,112,000	8,438,880	3.9957	2.455	2.455	2.462	2.425	2.486	3,423,336	2.4651	0.25%
2014-10-06	0	3.970	3.970	3.980	3.900	4.000	984,000	3,901,925	3.9654	2.449	2.449	2.455	2.406	2.468	1,594,964	2.4464	2.85%
2014-10-03	0	3.860	3.850	3.900	3.700	3.990	5,675,050	21,933,981	3.8650	2.381	2.375	2.406	2.283	2.462	9,198,677	2.3845	-0.26%
2014-09-30	0	3.870	3.860	3.870	3.860	3.990	5,543,000	21,558,142	3.8893	2.388	2.381	2.388	2.381	2.462	8,984,637	2.3994	-2.03%
2014-09-29	0	3.950	3.940	3.960	3.930	4.000	3,713,000	14,696,470	3.9581	2.437	2.431	2.443	2.425	2.468	6,018,394	2.4419	-1.25%
2014-09-26	0	4.000	3.980	4.000	3.980	4.190	10,659,000	42,951,165	4.0296	2.468	2.455	2.468	2.455	2.585	17,277,151	2.4860	-4.76%
2014-09-25	0	4.200	4.190	4.200	4.180	4.280	824,728	3,475,945	4.2147	2.591	2.585	2.591	2.579	2.641	1,336,800	2.6002	0.24%
2014-09-24	0	4.190	4.180	4.210	4.130	4.220	2,138,000	8,955,340	4.1887	2.585	2.579	2.597	2.548	2.603	3,465,480	2.5842	-0.24%
2014-09-23	0	4.200	4.190	4.210	4.170	4.220	1,342,000	5,641,370	4.2037	2.591	2.585	2.597	2.573	2.603	2,175,245	2.5934	0.00%
2014-09-22	0	4.200	4.190	4.200	4.150	4.240	1,645,000	6,918,435	4.2057	2.591	2.585	2.591	2.560	2.616	2,666,377	2.5947	-0.47%
2014-09-19	0	4.220	4.180	4.200	4.150	4.250	3,013,800	12,657,552	4.1999	2.603	2.579	2.591	2.560	2.622	4,885,062	2.5911	0.24%
2014-09-18	0	4.210	4.210	4.220	4.180	4.270	3,092,000	12,997,580	4.2036	2.597	2.597	2.603	2.579	2.634	5,011,816	2.5934	-1.41%
2014-09-17	0	4.270	4.260	4.280	4.210	4.380	4,725,000	20,314,870	4.2994	2.634	2.628	2.641	2.597	2.702	7,658,743	2.6525	1.91%
2014-09-16	0	4.190	4.180	4.190	4.180	4.320	3,716,528	15,668,946	4.2160	2.585	2.579	2.585	2.579	2.665	6,024,113	2.6010	-3.23%
2014-09-15	0	4.330	4.330	4.340	4.300	4.380	1,441,582	6,231,964	4.3230	2.671	2.671	2.678	2.653	2.702	2,336,657	2.6670	-0.92%
2014-09-12	0	4.370	4.360	4.390	4.360	4.440	2,061,000	9,019,510	4.3763	2.696	2.690	2.708	2.690	2.739	3,340,671	2.6999	-0.46%
2014-09-11	0	4.390	4.370	4.390	4.360	4.450	1,871,158	8,255,313	4.4119	2.708	2.696	2.708	2.690	2.745	3,032,956	2.7219	-1.13%
2014-09-10	0	4.440	4.440	4.450	4.390	4.470	910,000	4,035,270	4.4344	2.739	2.739	2.745	2.708	2.758	1,475,017	2.7357	-1.11%
2014-09-08	0	4.490	4.480	4.490	4.440	4.520	1,111,000	4,968,690	4.4723	2.770	2.764	2.770	2.739	2.789	1,800,818	2.7591	0.67%
2014-09-05	0	4.460	4.460	4.470	4.440	4.510	3,431,000	15,326,615	4.4671	2.752	2.752	2.758	2.739	2.782	5,561,301	2.7559	-0.67%
2014-09-04	0	4.490	4.490	4.500	4.440	4.510	3,326,801	14,939,452	4.4906	2.770	2.770	2.776	2.739	2.782	5,392,405	2.7705	1.58%
2014-09-03	0	4.420	4.420	4.430	4.390	4.470	4,379,000	19,310,410	4.4098	2.727	2.727	2.733	2.708	2.758	7,097,912	2.7206	-0.90%
2014-09-02	0	4.460	4.460	4.470	4.440	4.520	5,316,000	23,727,265	4.4634	2.752	2.752	2.758	2.739	2.789	8,616,693	2.7536	-0.89%
2014-09-01	0	4.500	4.490	4.500	4.430	4.510	2,962,000	13,269,755	4.4800	2.776	2.770	2.776	2.733	2.782	4,801,100	2.7639	1.35%
2014-08-29	0	4.440	4.440	4.450	4.410	4.480	2,328,000	10,305,525	4.4268	2.739	2.739	2.745	2.721	2.764	3,773,450	2.7311	0.91%
2014-08-28	0	4.400	4.400	4.410	4.350	4.520	2,870,000	12,616,415	4.3960	2.715	2.715	2.721	2.684	2.789	4,651,977	2.7121	-2.22%
2014-08-27	0	4.500	4.470	4.500	4.470	4.500	3,133,000	14,045,501	4.4831	2.776	2.758	2.776	2.758	2.776	5,078,273	2.7658	0.45%
2014-08-26	0	4.480	4.480	4.500	4.470	4.530	2,673,200	12,002,588	4.4900	2.764	2.764	2.776	2.758	2.795	4,332,984	2.7701	-1.54%
2014-08-25	0	4.550	4.550	4.560	4.480	4.570	4,001,800	18,063,895	4.5139	2.807	2.807	2.813	2.764	2.819	6,486,509	2.7848	0.22%
2014-08-22	0	4.540	4.530	4.540	4.380	4.540	5,875,528	26,260,739	4.4695	2.801	2.795	2.801	2.702	2.801	9,523,631	2.7574	1.79%
2014-08-21	0	4.460	4.450	4.460	4.380	4.480	9,465,260	41,863,624	4.4229	2.752	2.745	2.752	2.702	2.764	15,342,220	2.7287	0.22%
2014-08-20	0	4.450	4.450	4.470	4.400	4.500	8,681,000	38,668,860	4.4544	2.745	2.745	2.758	2.715	2.776	14,071,015	2.7481	2.06%
2014-08-19	0	4.360	4.350	4.360	4.320	4.520	12,226,000	53,963,760	4.4139	2.690	2.684	2.690	2.665	2.789	19,817,098	2.7231	-6.44%
2014-08-18	0	4.660	4.650	4.700	4.660	4.780	3,492,000	16,486,950	4.7213	2.875	2.869	2.900	2.875	2.949	5,660,176	2.9128	-1.69%
2014-08-15	0	4.740	4.740	4.750	4.740	4.780	2,432,200	11,579,490	4.7609	2.924	2.924	2.930	2.924	2.949	3,942,348	2.9372	-0.21%
2014-08-14	0	4.750	4.750	4.760	4.680	4.770	2,993,000	14,181,410	4.7382	2.930	2.930	2.937	2.887	2.943	4,851,348	2.9232	1.06%
2014-08-13	0	4.700	4.690	4.700	4.620	4.710	2,813,000	13,123,710	4.6654	2.900	2.893	2.900	2.850	2.906	4,559,586	2.8783	0.64%
2014-08-12	0	4.670	4.660	4.670	4.600	4.680	2,691,700	12,555,806	4.6646	2.881	2.875	2.881	2.838	2.887	4,362,971	2.8778	0.86%
2014-08-11	0	4.630	4.620	4.640	4.500	4.670	3,525,268	16,328,297	4.6318	2.856	2.850	2.863	2.776	2.881	5,714,100	2.8575	1.98%
2014-08-08	0	4.540	4.530	4.560	4.450	4.580	2,658,900	12,035,621	4.5265	2.801	2.795	2.813	2.745	2.826	4,309,806	2.7926	-0.44%
2014-08-07	0	4.560	4.560	4.580	4.510	4.580	1,291,000	5,877,400	4.5526	2.813	2.813	2.826	2.782	2.826	2,092,579	2.8087	0.44%
2014-08-06	0	4.540	4.530	4.560	4.500	4.570	938,000	4,256,775	4.5381	2.801	2.795	2.813	2.776	2.819	1,520,402	2.7998	-0.44%
2014-08-05	0	4.560	4.560	4.590	4.540	4.600	1,860,000	8,486,050	4.5624	2.813	2.813	2.832	2.801	2.838	3,014,870	2.8147	-1.08%
2014-08-04	0	4.610	4.600	4.630	4.550	4.630	3,944,764	18,172,996	4.6069	2.844	2.838	2.856	2.807	2.856	6,394,060	2.8422	1.10%
2014-08-01	0	4.560	4.530	4.550	4.500	4.560	3,155,100	14,307,637	4.5348	2.813	2.795	2.807	2.776	2.813	5,114,095	2.7977	-0.65%
2014-07-31	0	4.590	4.560	4.580	4.500	4.600	3,096,000	14,111,333	4.5579	2.832	2.813	2.826	2.776	2.838	5,018,300	2.8120	1.77%
2014-07-30	0	4.510	4.500	4.520	4.480	4.630	8,406,000	38,296,543	4.5559	2.782	2.776	2.789	2.764	2.856	13,625,268	2.8107	-1.31%
2014-07-29	0	4.570	4.560	4.570	4.520	4.690	5,253,000	24,049,000	4.5781	2.819	2.813	2.819	2.789	2.893	8,514,577	2.8245	-1.51%
2014-07-28	0	4.640	4.620	4.640	4.590	4.680	4,401,000	20,313,055	4.6156	2.863	2.850	2.863	2.832	2.887	7,133,572	2.8475	1.09%
2014-07-25	0	4.590	4.580	4.590	4.520	4.620	3,268,080	14,999,298	4.5896	2.832	2.826	2.832	2.789	2.850	5,297,224	2.8315	-0.43%
2014-07-24	0	4.610	4.600	4.620	4.580	4.640	4,958,585	22,820,158	4.6022	2.844	2.838	2.850	2.826	2.863	8,037,360	2.8393	0.66%
2014-07-23	0	4.580	4.570	4.580	4.510	4.640	5,198,539	23,889,265	4.5954	2.826	2.819	2.826	2.782	2.863	8,426,301	2.8351	1.33%
2014-07-22	0	4.520	4.520	4.540	4.450	4.560	3,888,600	17,616,030	4.5302	2.789	2.789	2.801	2.745	2.813	6,303,024	2.7949	1.12%
2014-07-21	0	4.470	4.470	4.490	4.440	4.530	2,442,000	10,960,400	4.4883	2.758	2.758	2.770	2.739	2.795	3,958,233	2.7690	-0.89%
2014-07-18	0	4.510	4.500	4.510	4.420	4.520	4,351,000	19,531,115	4.4889	2.782	2.776	2.782	2.727	2.789	7,052,527	2.7694	0.45%
2014-07-17	0	4.490	4.470	4.490	4.360	4.510	6,955,696	30,940,202	4.4482	2.770	2.758	2.770	2.690	2.782	11,274,473	2.7443	2.98%
2014-07-16	0	4.360	4.350	4.360	4.330	4.400	3,215,820	13,993,467	4.3514	2.690	2.684	2.690	2.671	2.715	5,212,516	2.6846	0.93%
2014-07-15	0	4.320	4.310	4.330	4.240	4.360	4,028,064	17,257,268	4.2843	2.665	2.659	2.671	2.616	2.690	6,529,081	2.6431	2.37%
2014-07-14	0	4.220	4.220	4.230	4.210	4.250	1,833,000	7,720,913	4.2122	2.603	2.603	2.610	2.597	2.622	2,971,106	2.5987	0.72%
2014-07-11	0	4.190	4.190	4.200	4.160	4.230	2,382,000	9,988,725	4.1934	2.585	2.585	2.591	2.566	2.610	3,860,979	2.5871	-0.48%
2014-07-10	0	4.210	4.200	4.230	4.160	4.260	1,459,500	6,138,071	4.2056	2.597	2.591	2.610	2.566	2.628	2,365,701	2.5946	-0.24%
2014-07-09	0	4.220	4.190	4.230	4.180	4.280	1,749,400	7,375,095	4.2158	2.603	2.585	2.610	2.579	2.641	2,835,599	2.6009	-0.94%
2014-07-08	0	4.260	4.260	4.300	4.260	4.360	1,873,056	8,038,477	4.2916	2.628	2.628	2.653	2.628	2.690	3,036,033	2.6477	-2.29%
2014-07-07	0	4.360	4.330	4.360	4.290	4.380	2,005,000	8,668,255	4.3233	2.690	2.671	2.690	2.647	2.702	3,249,900	2.6672	0.69%
2014-07-04	0	4.330	4.300	4.330	4.260	4.370	3,189,650	13,714,151	4.2996	2.671	2.653	2.671	2.628	2.696	5,170,097	2.6526	0.23%
2014-07-03	0	4.320	4.310	4.320	4.240	4.340	4,406,000	18,939,840	4.2986	2.665	2.659	2.665	2.616	2.678	7,141,676	2.6520	2.13%
2014-07-02	0	4.230	4.220	4.230	4.180	4.230	1,823,000	7,677,518	4.2115	2.610	2.603	2.610	2.579	2.610	2,954,897	2.5982	1.93%
2014-06-30	0	4.150	4.140	4.180	4.120	4.220	1,435,528	5,962,465	4.1535	2.560	2.554	2.579	2.542	2.603	2,326,844	2.5625	-1.19%
2014-06-27	0	4.200	4.180	4.200	4.150	4.210	1,413,248	5,897,948	4.1733	2.591	2.579	2.591	2.560	2.597	2,290,731	2.5747	0.00%
2014-06-26	0	4.200	4.190	4.200	4.090	4.250	2,998,000	12,468,080	4.1588	2.591	2.585	2.591	2.523	2.622	4,859,452	2.5657	0.96%
2014-06-25	0	4.160	4.160	4.170	4.080	4.170	2,216,000	9,133,725	4.1217	2.566	2.566	2.573	2.517	2.573	3,591,910	2.5429	1.46%
2014-06-24	0	4.100	4.100	4.110	4.060	4.130	1,927,450	7,879,039	4.0878	2.529	2.529	2.536	2.505	2.548	3,124,200	2.5219	0.00%
2014-06-23	0	4.100	4.100	4.110	4.070	4.230	3,018,000	12,452,580	4.1261	2.529	2.529	2.536	2.511	2.610	4,891,870	2.5456	-1.91%
2014-06-20	0	4.180	4.160	4.170	4.020	4.200	4,331,900	17,801,098	4.1093	2.579	2.566	2.573	2.480	2.591	7,021,568	2.5352	2.45%
2014-06-19	0	4.080	4.080	4.100	4.050	4.140	4,170,250	17,065,902	4.0923	2.517	2.517	2.529	2.499	2.554	6,759,550	2.5247	-0.97%
2014-06-18	0	4.120	4.110	4.120	4.060	4.180	2,861,914	11,777,435	4.1152	2.542	2.536	2.542	2.505	2.579	4,638,870	2.5389	-1.20%
2014-06-17	0	4.170	4.170	4.180	4.100	4.200	4,315,209	17,908,563	4.1501	2.573	2.573	2.579	2.529	2.591	6,994,513	2.5604	-0.24%
2014-06-16	0	4.180	4.180	4.220	4.150	4.360	9,740,800	41,657,266	4.2766	2.579	2.579	2.603	2.560	2.690	15,788,843	2.6384	0.72%
2014-06-13	0	4.150	4.150	4.160	4.130	4.200	4,296,750	17,838,489	4.1516	2.560	2.560	2.566	2.548	2.591	6,964,593	2.5613	-1.43%
2014-06-12	0	4.210	4.180	4.210	4.080	4.260	7,060,652	29,285,137	4.1477	2.597	2.579	2.597	2.517	2.628	11,444,596	2.5589	-0.94%
2014-06-11	0	4.250	4.230	4.260	4.170	4.310	4,138,500	17,523,940	4.2344	2.622	2.610	2.628	2.573	2.659	6,708,086	2.6124	-1.62%
2014-06-10	0	4.320	4.310	4.320	4.220	4.320	3,860,500	16,474,440	4.2674	2.665	2.659	2.665	2.603	2.665	6,257,476	2.6328	0.93%
2014-06-09	0	4.280	4.280	4.290	4.250	4.380	2,925,000	12,547,940	4.2899	2.641	2.641	2.647	2.622	2.702	4,741,126	2.6466	-1.38%
2014-06-06	0	4.340	4.320	4.350	4.300	4.380	3,025,000	13,121,150	4.3376	2.678	2.665	2.684	2.653	2.702	4,903,216	2.6760	1.17%
2014-06-05	0	4.290	4.280	4.300	4.220	4.360	4,034,000	17,351,030	4.3012	2.647	2.641	2.653	2.603	2.690	6,538,702	2.6536	2.63%
2014-06-04	0	4.300	4.300	4.310	4.260	4.340	4,649,200	19,970,775	4.2955	2.579	2.579	2.585	2.555	2.603	7,752,220	2.5761	-1.60%
2014-06-03	0	4.370	4.360	4.370	4.230	4.370	7,392,200	31,872,840	4.3117	2.621	2.615	2.621	2.537	2.621	12,325,983	2.5858	2.10%
2014-05-30	0	4.280	4.290	4.330	4.260	4.350	1,857,000	7,977,265	4.2958	2.567	2.573	2.597	2.555	2.609	3,096,419	2.5763	-0.47%
2014-05-29	0	4.300	4.290	4.300	4.280	4.370	2,951,696	12,699,148	4.3023	2.579	2.573	2.579	2.567	2.621	4,921,749	2.5802	-0.92%
2014-05-28	0	4.340	4.320	4.340	4.290	4.420	4,548,000	19,836,265	4.3615	2.603	2.591	2.603	2.573	2.651	7,583,476	2.6157	1.17%
2014-05-27	0	4.290	4.280	4.290	4.240	4.330	3,486,183	14,880,098	4.2683	2.573	2.567	2.573	2.543	2.597	5,812,969	2.5598	-0.23%
2014-05-26	0	4.300	4.290	4.300	4.240	4.380	4,435,400	19,115,316	4.3097	2.579	2.573	2.579	2.543	2.627	7,395,723	2.5846	2.63%
2014-05-23	0	4.190	4.190	4.200	4.080	4.260	8,512,693	35,803,171	4.2059	2.513	2.513	2.519	2.447	2.555	14,194,327	2.5224	3.46%
2014-05-22	0	4.050	4.050	4.060	3.980	4.090	7,965,450	32,121,078	4.0326	2.429	2.429	2.435	2.387	2.453	13,281,837	2.4184	1.50%
2014-05-21	0	3.990	3.970	4.000	3.890	4.020	3,327,000	13,177,030	3.9606	2.393	2.381	2.399	2.333	2.411	5,547,543	2.3753	-0.50%
2014-05-20	0	4.010	4.000	4.030	3.990	4.070	4,367,400	17,641,382	4.0393	2.405	2.399	2.417	2.393	2.441	7,282,338	2.4225	0.25%
2014-05-19	0	4.000	3.990	4.000	3.900	4.020	2,341,648	9,269,899	3.9587	2.399	2.393	2.399	2.339	2.411	3,904,536	2.3741	0.50%
2014-05-16	0	3.980	3.980	4.000	3.980	4.040	2,991,000	11,953,430	3.9965	2.387	2.387	2.399	2.387	2.423	4,987,286	2.3968	-1.73%
2014-05-15	0	4.050	4.040	4.050	4.020	4.110	4,268,137	17,305,740	4.0546	2.429	2.423	2.429	2.411	2.465	7,116,823	2.4317	-0.25%
2014-05-14	0	4.060	4.060	4.080	4.020	4.110	9,733,378	39,453,455	4.0534	2.435	2.435	2.447	2.411	2.465	16,229,735	2.4309	0.00%
2014-05-13	0	4.060	4.050	4.060	3.940	4.100	3,846,472	15,611,606	4.0587	2.435	2.429	2.435	2.363	2.459	6,413,726	2.4341	3.05%
2014-05-12	0	3.940	3.940	3.950	3.900	4.050	4,517,338	17,917,697	3.9664	2.363	2.363	2.369	2.339	2.429	7,532,349	2.3788	0.25%
2014-05-09	0	3.930	3.920	3.940	3.860	3.980	5,506,700	21,680,508	3.9371	2.357	2.351	2.363	2.315	2.387	9,182,042	2.3612	-1.75%
2014-05-08	0	4.000	4.000	4.010	3.950	4.180	8,575,200	34,875,781	4.0671	2.399	2.399	2.405	2.369	2.507	14,298,553	2.4391	-2.44%
2014-05-07	0	4.100	4.090	4.100	4.090	4.240	3,353,024	13,963,693	4.1645	2.459	2.453	2.459	2.453	2.543	5,590,936	2.4976	-3.07%
2014-05-05	0	4.230	4.210	4.230	4.130	4.360	2,521,000	10,646,400	4.2231	2.537	2.525	2.537	2.477	2.615	4,203,593	2.5327	-0.24%
2014-05-02	0	4.240	4.240	4.260	4.120	4.310	5,950,000	25,210,024	4.2370	2.543	2.543	2.555	2.471	2.585	9,921,214	2.5410	2.91%
2014-04-30	0	4.120	4.120	4.150	4.040	4.180	6,781,300	27,988,824	4.1274	2.471	2.471	2.489	2.423	2.507	11,307,349	2.4753	1.73%
2014-04-29	0	4.050	4.040	4.050	4.040	4.260	8,660,824	35,497,630	4.0986	2.429	2.423	2.429	2.423	2.555	14,441,325	2.4581	-3.11%
2014-04-28	0	4.180	4.160	4.170	4.150	4.290	2,130,360	9,019,060	4.2336	2.507	2.495	2.501	2.489	2.573	3,552,228	2.5390	-1.88%
2014-04-25	0	4.260	4.260	4.270	4.260	4.380	2,973,048	12,730,153	4.2819	2.555	2.555	2.561	2.555	2.627	4,957,352	2.5679	-1.84%
2014-04-24	0	4.340	4.330	4.350	4.270	4.420	2,487,000	10,782,446	4.3355	2.603	2.597	2.609	2.561	2.651	4,146,901	2.6001	-0.23%
2014-04-23	0	4.350	4.330	4.350	4.270	4.470	5,975,700	26,174,944	4.3802	2.609	2.597	2.609	2.561	2.681	9,964,067	2.6269	0.00%
2014-04-22	0	4.350	4.340	4.350	4.330	4.460	3,557,700	15,559,451	4.3735	2.609	2.603	2.609	2.597	2.675	5,932,219	2.6229	-3.12%
2014-04-17	0	4.490	4.480	4.490	4.480	4.610	2,765,000	12,507,480	4.5235	2.693	2.687	2.693	2.687	2.765	4,610,446	2.7129	-0.88%
2014-04-16	0	4.530	4.520	4.530	4.460	4.580	3,030,000	13,789,855	4.5511	2.717	2.711	2.717	2.675	2.747	5,052,316	2.7294	0.44%
2014-04-15	0	4.510	4.510	4.520	4.500	4.770	7,262,000	33,817,674	4.6568	2.705	2.705	2.711	2.699	2.861	12,108,883	2.7928	-4.65%
2014-04-14	0	4.730	4.730	4.740	4.710	4.810	4,176,060	19,862,088	4.7562	2.837	2.837	2.843	2.825	2.885	6,963,291	2.8524	-1.87%
2014-04-11	0	4.820	4.810	4.830	4.660	4.880	5,749,500	27,562,330	4.7939	2.891	2.885	2.897	2.795	2.927	9,586,894	2.8750	1.47%
2014-04-10	0	4.750	4.710	4.750	4.640	4.760	3,820,800	17,955,271	4.6993	2.849	2.825	2.849	2.783	2.855	6,370,920	2.8183	0.21%
2014-04-09	0	4.740	4.720	4.740	4.640	4.750	6,271,000	29,544,540	4.7113	2.843	2.831	2.843	2.783	2.849	10,456,459	2.8255	2.38%
2014-04-08	0	4.630	4.600	4.620	4.500	4.630	2,707,326	12,369,552	4.5689	2.777	2.759	2.771	2.699	2.777	4,514,279	2.7401	1.31%
2014-04-07	0	4.570	4.570	4.580	4.550	4.680	2,894,000	13,364,140	4.6179	2.741	2.741	2.747	2.729	2.807	4,825,545	2.7695	-2.56%
2014-04-04	0	4.690	4.690	4.700	4.580	4.750	5,460,600	25,558,868	4.6806	2.813	2.813	2.819	2.747	2.849	9,105,173	2.8071	-0.21%
2014-04-03	0	4.700	4.690	4.700	4.500	4.760	10,956,700	50,734,339	4.6304	2.819	2.813	2.819	2.699	2.855	18,269,540	2.7770	5.15%
2014-04-02	0	4.470	4.460	4.490	4.350	4.540	3,020,000	13,442,445	4.4511	2.681	2.675	2.693	2.609	2.723	5,035,641	2.6695	0.22%
2014-04-01	0	4.460	4.440	4.450	4.290	4.580	11,177,259	50,033,406	4.4764	2.675	2.663	2.669	2.573	2.747	18,637,307	2.6846	3.72%
2014-03-31	0	4.300	4.320	4.330	4.130	4.320	5,280,300	22,469,426	4.2553	2.579	2.591	2.597	2.477	2.591	8,804,535	2.5520	4.37%
2014-03-28	0	4.120	4.110	4.130	4.070	4.180	2,921,000	12,094,205	4.1404	2.471	2.465	2.477	2.441	2.507	4,870,566	2.4831	0.98%
2014-03-27	0	4.080	4.080	4.090	4.030	4.170	6,242,000	25,464,020	4.0795	2.447	2.447	2.453	2.417	2.501	10,408,104	2.4466	-1.45%
2014-03-26	0	4.140	4.140	4.150	4.140	4.250	3,985,000	16,583,385	4.1615	2.483	2.483	2.489	2.483	2.549	6,644,712	2.4957	-0.24%
2014-03-25	0	4.150	4.140	4.150	4.130	4.330	5,376,200	22,761,375	4.2337	2.489	2.483	2.489	2.477	2.597	8,964,442	2.5391	-1.89%
2014-03-24	0	4.230	4.220	4.240	4.130	4.380	7,178,000	30,321,601	4.2242	2.537	2.531	2.543	2.477	2.627	11,968,819	2.5334	0.24%
2014-03-21	0	4.220	4.200	4.220	4.160	4.250	6,023,600	25,325,638	4.2044	2.531	2.519	2.531	2.495	2.549	10,043,937	2.5215	2.18%
2014-03-20	0	4.130	4.120	4.130	4.090	4.300	15,414,800	64,294,785	4.1710	2.477	2.471	2.477	2.453	2.579	25,703,114	2.5014	-3.95%
2014-03-19	0	4.300	4.300	4.310	4.250	4.370	4,399,000	18,993,240	4.3176	2.579	2.579	2.585	2.549	2.621	7,335,028	2.5894	0.47%
2014-03-18	0	4.280	4.280	4.300	4.250	4.450	6,375,900	27,640,248	4.3351	2.567	2.567	2.579	2.549	2.669	10,631,373	2.5999	-0.23%
2014-03-17	0	4.290	4.290	4.310	4.250	4.400	1,569,200	6,766,786	4.3123	2.573	2.573	2.585	2.549	2.639	2,616,533	2.5862	-0.46%
2014-03-14	0	4.310	4.310	4.320	4.260	4.320	1,747,000	7,502,160	4.2943	2.585	2.585	2.591	2.555	2.591	2,913,002	2.5754	0.00%
2014-03-13	0	4.310	4.310	4.330	4.290	4.440	2,273,000	9,923,860	4.3660	2.585	2.585	2.597	2.573	2.663	3,790,070	2.6184	0.00%
2014-03-12	0	4.310	4.300	4.320	4.230	4.350	2,386,674	10,214,990	4.2800	2.585	2.579	2.591	2.537	2.609	3,979,614	2.5668	0.00%
2014-03-11	0	4.310	4.290	4.320	4.230	4.410	3,740,023	16,101,131	4.3051	2.585	2.573	2.591	2.537	2.645	6,236,230	2.5819	-1.37%
2014-03-10	0	4.370	4.360	4.370	4.330	4.500	4,302,000	18,790,750	4.3679	2.621	2.615	2.621	2.597	2.699	7,173,288	2.6195	-2.89%
2014-03-07	0	4.500	4.500	4.510	4.380	4.540	3,907,000	17,578,880	4.4993	2.699	2.699	2.705	2.627	2.723	6,514,652	2.6984	1.81%
2014-03-06	0	4.420	4.420	4.430	4.380	4.590	10,313,000	46,066,978	4.4669	2.651	2.651	2.657	2.627	2.753	17,196,215	2.6789	-4.74%
2014-03-05	0	4.640	4.640	4.650	4.570	4.670	1,870,700	8,622,000	4.6090	2.783	2.783	2.789	2.741	2.801	3,119,263	2.7641	0.43%
2014-03-04	0	4.620	4.600	4.620	4.580	4.680	3,435,000	15,866,620	4.6191	2.771	2.759	2.771	2.747	2.807	5,727,625	2.7702	-0.65%
2014-03-03	0	4.650	4.650	4.660	4.550	4.740	2,715,400	12,709,138	4.6804	2.789	2.789	2.795	2.729	2.843	4,527,742	2.8069	-0.21%
2014-02-28	0	4.660	4.660	4.710	4.660	4.770	1,646,000	7,743,671	4.7045	2.795	2.795	2.825	2.795	2.861	2,744,591	2.8214	-0.64%
2014-02-27	0	4.690	4.680	4.690	4.660	4.740	1,494,900	7,025,166	4.6994	2.813	2.807	2.813	2.795	2.843	2,492,642	2.8184	-1.47%
2014-02-26	0	4.760	4.750	4.760	4.610	4.760	2,425,000	11,354,805	4.6824	2.855	2.849	2.855	2.765	2.855	4,043,520	2.8081	2.37%
2014-02-25	0	4.650	4.630	4.650	4.540	4.800	4,798,400	22,378,250	4.6637	2.789	2.777	2.789	2.723	2.879	8,001,000	2.7969	-3.13%
2014-02-24	0	4.800	4.780	4.820	4.750	4.830	1,580,000	7,552,170	4.7799	2.879	2.867	2.891	2.849	2.897	2,634,541	2.8666	-0.62%
2014-02-21	0	4.830	4.830	4.840	4.800	4.870	1,922,000	9,274,770	4.8256	2.897	2.897	2.903	2.879	2.921	3,204,802	2.8940	-0.41%
2014-02-20	0	4.850	4.840	4.870	4.800	4.900	3,862,200	18,742,756	4.8529	2.909	2.903	2.921	2.879	2.939	6,439,952	2.9104	-0.21%
2014-02-19	0	4.860	4.850	4.880	4.830	4.930	2,179,000	10,613,606	4.8709	2.915	2.909	2.927	2.897	2.957	3,633,332	2.9212	0.41%
2014-02-18	0	4.840	4.840	4.850	4.830	4.920	1,505,000	7,310,128	4.8572	2.903	2.903	2.909	2.897	2.951	2,509,483	2.9130	-0.21%
2014-02-17	0	4.850	4.850	4.860	4.800	4.980	4,092,000	19,993,159	4.8859	2.909	2.909	2.915	2.879	2.987	6,823,127	2.9302	-0.61%
2014-02-14	0	4.880	4.870	4.880	4.800	5.000	4,020,500	19,596,771	4.8742	2.927	2.921	2.927	2.879	2.999	6,703,906	2.9232	-1.41%
2014-02-13	0	4.950	4.920	4.950	4.920	5.040	1,123,400	5,593,230	4.9788	2.969	2.951	2.969	2.951	3.023	1,873,192	2.9859	-2.17%
2014-02-12	0	5.060	5.050	5.070	5.010	5.100	3,558,000	18,042,408	5.0709	3.035	3.029	3.041	3.005	3.059	5,932,719	3.0412	0.20%
2014-02-11	0	5.050	5.050	5.070	4.980	5.090	2,700,754	13,632,173	5.0475	3.029	3.029	3.041	2.987	3.053	4,503,321	3.0271	0.20%
2014-02-10	0	5.040	5.010	5.040	4.960	5.100	1,926,400	9,686,998	5.0285	3.023	3.005	3.023	2.975	3.059	3,212,139	3.0157	1.00%
2014-02-07	0	4.990	4.960	4.990	4.900	5.000	2,132,000	10,554,055	4.9503	2.993	2.975	2.993	2.939	2.999	3,554,963	2.9688	2.25%
2014-02-06	0	4.880	4.870	4.910	4.800	5.030	2,941,000	14,541,564	4.9444	2.927	2.921	2.945	2.879	3.017	4,903,914	2.9653	1.67%
2014-02-05	0	4.800	4.800	4.810	4.800	4.880	2,551,000	12,305,975	4.8240	2.879	2.879	2.885	2.879	2.927	4,253,616	2.8931	0.21%
2014-02-04	0	4.790	4.790	4.800	4.740	4.830	3,515,000	16,835,600	4.7896	2.873	2.873	2.879	2.843	2.897	5,861,020	2.8725	-0.42%
2014-01-30	0	4.810	4.810	4.820	4.710	4.820	912,400	4,370,306	4.7899	2.885	2.885	2.891	2.825	2.891	1,521,364	2.8726	-0.21%
2014-01-29	0	4.820	4.820	4.830	4.750	4.850	4,849,000	23,370,100	4.8196	2.891	2.891	2.897	2.849	2.909	8,085,372	2.8904	1.90%
2014-01-28	0	4.730	4.730	4.740	4.730	4.820	5,240,470	25,019,905	4.7744	2.837	2.837	2.843	2.837	2.891	8,738,122	2.8633	-1.66%
2014-01-27	0	4.810	4.810	4.820	4.740	4.950	5,325,000	25,647,753	4.8165	2.885	2.885	2.891	2.843	2.969	8,879,069	2.8886	-4.18%
2014-01-24	0	5.020	5.000	5.020	5.010	5.100	2,387,000	12,047,340	5.0471	3.011	2.999	3.011	3.005	3.059	3,980,158	3.0269	-1.95%
2014-01-23	0	5.120	5.110	5.140	5.030	5.180	2,460,800	12,480,464	5.0717	3.071	3.065	3.083	3.017	3.107	4,103,214	3.0416	-0.58%
2014-01-22	0	5.150	5.140	5.150	5.120	5.200	2,184,300	11,243,860	5.1476	3.089	3.083	3.089	3.071	3.119	3,642,169	3.0871	0.19%
2014-01-21	0	5.140	5.130	5.140	5.000	5.150	2,798,900	14,226,774	5.0830	3.083	3.077	3.083	2.999	3.089	4,666,972	3.0484	2.19%
2014-01-20	0	5.030	5.020	5.040	4.980	5.100	2,116,364	10,660,430	5.0371	3.017	3.011	3.023	2.987	3.059	3,528,891	3.0209	-2.14%
2014-01-17	0	5.140	5.140	5.150	5.100	5.180	2,230,000	11,457,060	5.1377	3.083	3.083	3.089	3.059	3.107	3,718,371	3.0812	0.98%
2014-01-16	0	5.090	5.080	5.090	5.040	5.100	2,298,500	11,666,578	5.0757	3.053	3.047	3.053	3.023	3.059	3,832,590	3.0440	0.79%
2014-01-15	0	5.050	5.050	5.060	4.980	5.150	3,383,400	17,082,417	5.0489	3.029	3.029	3.035	2.987	3.089	5,641,586	3.0279	1.81%
2014-01-14	0	4.960	4.960	4.970	4.930	5.060	4,865,800	24,195,730	4.9726	2.975	2.975	2.981	2.957	3.035	8,113,385	2.9822	-2.55%
2014-01-13	0	5.090	5.090	5.100	5.070	5.130	2,396,401	12,218,235	5.0986	3.053	3.053	3.059	3.041	3.077	3,995,833	3.0577	-0.39%
2014-01-10	0	5.110	5.110	5.130	5.080	5.200	2,194,000	11,229,040	5.1181	3.065	3.065	3.077	3.047	3.119	3,658,343	3.0694	-1.35%
2014-01-09	0	5.180	5.180	5.190	5.140	5.280	2,229,578	11,601,685	5.2035	3.107	3.107	3.113	3.083	3.167	3,717,667	3.1207	0.39%
2014-01-08	0	5.160	5.160	5.180	5.130	5.210	2,855,859	14,750,456	5.1650	3.095	3.095	3.107	3.077	3.125	4,761,948	3.0976	0.39%
2014-01-07	0	5.140	5.140	5.150	5.140	5.280	5,011,800	26,016,246	5.1910	3.083	3.083	3.089	3.083	3.167	8,356,830	3.1132	-1.91%
2014-01-06	0	5.240	5.230	5.240	5.230	5.320	3,032,000	15,961,610	5.2644	3.143	3.137	3.143	3.137	3.191	5,055,650	3.1572	-1.50%
2014-01-03	0	5.320	5.300	5.320	5.260	5.360	5,486,200	29,038,646	5.2930	3.191	3.179	3.191	3.155	3.215	9,147,859	3.1744	-0.75%
2014-01-02	0	5.360	5.350	5.360	5.330	5.460	2,204,950	11,860,067	5.3788	3.215	3.209	3.215	3.197	3.274	3,676,602	3.2258	-0.74%
2013-12-31	0	5.400	5.390	5.440	5.390	5.490	2,073,837	11,298,285	5.4480	3.239	3.233	3.263	3.233	3.292	3,457,980	3.2673	-1.10%
2013-12-30	0	5.460	5.450	5.460	5.390	5.490	4,272,019	23,278,653	5.4491	3.274	3.269	3.274	3.233	3.292	7,123,296	3.2680	1.11%
2013-12-27	0	5.400	5.390	5.400	5.360	5.440	1,721,200	9,279,515	5.3913	3.239	3.233	3.239	3.215	3.263	2,869,982	3.2333	-0.74%
2013-12-24	0	5.440	5.440	5.460	5.370	5.500	4,842,198	26,362,383	5.4443	3.263	3.263	3.274	3.221	3.298	8,074,031	3.2651	1.30%
2013-12-23	0	5.370	5.360	5.370	5.150	5.370	3,848,050	20,480,198	5.3222	3.221	3.215	3.221	3.089	3.221	6,416,357	3.1919	2.68%
2013-12-20	0	5.230	5.210	5.230	5.150	5.300	3,165,000	16,503,130	5.2143	3.137	3.125	3.137	3.089	3.179	5,277,419	3.1271	0.19%
2013-12-19	0	5.220	5.210	5.220	5.210	5.500	4,181,090	22,299,990	5.3335	3.131	3.125	3.131	3.125	3.298	6,971,679	3.1987	-3.51%
2013-12-18	0	5.410	5.400	5.410	5.350	5.460	7,530,600	40,887,448	5.4295	3.245	3.239	3.245	3.209	3.274	12,556,755	3.2562	0.74%
2013-12-17	0	5.370	5.370	5.390	5.280	5.400	9,361,751	50,143,463	5.3562	3.221	3.221	3.233	3.167	3.239	15,610,073	3.2123	2.09%
2013-12-16	0	5.260	5.250	5.270	5.230	5.390	5,029,133	26,684,226	5.3059	3.155	3.149	3.161	3.137	3.233	8,385,732	3.1821	0.00%
2013-12-13	0	5.260	5.250	5.270	5.150	5.280	7,462,300	39,118,315	5.2421	3.155	3.149	3.161	3.089	3.167	12,442,870	3.1438	2.73%
2013-12-12	0	5.120	5.110	5.120	5.080	5.200	7,521,000	38,513,612	5.1208	3.071	3.065	3.071	3.047	3.119	12,540,748	3.0711	0.00%
2013-12-11	0	5.120	5.100	5.120	5.050	5.170	5,313,500	27,174,135	5.1142	3.071	3.059	3.071	3.029	3.101	8,859,894	3.0671	0.79%
2013-12-10	0	5.080	5.070	5.080	5.030	5.310	10,222,200	52,406,415	5.1267	3.047	3.041	3.047	3.017	3.185	17,044,812	3.0746	-3.97%
2013-12-09	0	5.290	5.290	5.300	5.260	5.440	3,911,500	20,802,400	5.3183	3.173	3.173	3.179	3.155	3.263	6,522,156	3.1895	-0.94%
2013-12-06	0	5.340	5.340	5.350	5.340	5.470	4,687,600	25,236,957	5.3838	3.203	3.203	3.209	3.203	3.280	7,816,249	3.2288	-2.91%
2013-12-05	0	5.500	5.490	5.500	5.330	5.520	7,402,210	40,138,340	5.4225	3.298	3.292	3.298	3.197	3.310	12,342,674	3.2520	1.29%
2013-12-04	0	5.430	5.430	5.450	5.320	5.490	6,435,092	34,971,109	5.4344	3.257	3.257	3.269	3.191	3.292	10,730,071	3.2592	-0.37%
2013-12-03	0	5.450	5.440	5.450	5.280	5.510	12,962,888	70,598,934	5.4462	3.269	3.263	3.269	3.167	3.304	21,614,720	3.2662	2.06%
2013-12-02	0	5.340	5.330	5.340	5.200	5.360	6,719,785	35,645,968	5.3046	3.203	3.197	3.203	3.119	3.215	11,204,777	3.1813	1.91%
2013-11-29	0	5.240	5.240	5.250	5.180	5.320	5,084,100	26,626,826	5.2373	3.143	3.143	3.149	3.107	3.191	8,477,385	3.1409	0.58%
2013-11-28	0	5.210	5.200	5.210	5.190	5.440	16,457,800	87,775,694	5.3334	3.125	3.119	3.125	3.113	3.263	27,442,244	3.1986	-1.70%
2013-11-27	0	5.300	5.290	5.300	4.970	5.320	21,698,086	112,953,835	5.2057	3.179	3.173	3.179	2.981	3.191	36,180,059	3.1220	6.21%
2013-11-26	0	4.990	4.970	4.990	4.970	5.080	2,507,882	12,557,817	5.0073	2.993	2.981	2.993	2.981	3.047	4,181,720	3.0030	-0.80%
2013-11-25	0	5.030	5.040	5.050	4.940	5.060	6,132,250	30,710,097	5.0080	3.017	3.023	3.029	2.963	3.035	10,225,103	3.0034	1.41%
2013-11-22	0	4.960	4.950	4.960	4.890	4.990	3,915,100	19,379,008	4.9498	2.975	2.969	2.975	2.933	2.993	6,528,159	2.9685	1.43%
2013-11-21	0	4.890	4.880	4.890	4.860	4.950	2,216,220	10,833,944	4.8885	2.933	2.927	2.933	2.915	2.969	3,695,394	2.9317	-0.61%
2013-11-20	0	4.920	4.920	4.940	4.850	4.940	2,450,400	12,005,350	4.8993	2.951	2.951	2.963	2.909	2.963	4,085,873	2.9383	1.44%
2013-11-19	0	4.850	4.850	4.870	4.820	5.020	3,221,100	15,816,150	4.9102	2.909	2.909	2.921	2.891	3.011	5,370,962	2.9448	-2.81%
2013-11-18	0	4.990	4.990	5.000	4.900	5.000	3,929,416	19,462,414	4.9530	2.993	2.993	2.999	2.939	2.999	6,552,030	2.9704	2.25%
2013-11-15	0	4.880	4.880	4.910	4.850	4.940	3,406,000	16,717,303	4.9082	2.927	2.927	2.945	2.909	2.963	5,679,270	2.9436	0.41%
2013-11-14	0	4.860	4.860	4.870	4.720	4.870	3,678,000	17,695,410	4.8112	2.915	2.915	2.921	2.831	2.921	6,132,811	2.8854	3.85%
2013-11-13	0	4.680	4.680	4.690	4.670	4.760	3,081,646	14,516,335	4.7106	2.807	2.807	2.813	2.801	2.855	5,138,432	2.8251	-2.50%
2013-11-12	0	4.800	4.790	4.800	4.750	4.880	1,081,000	5,185,855	4.7973	2.879	2.873	2.879	2.849	2.927	1,802,493	2.8770	-0.41%
2013-11-11	0	4.820	4.810	4.820	4.750	4.850	1,246,000	5,979,740	4.7991	2.891	2.885	2.891	2.849	2.909	2,077,619	2.8782	1.69%
2013-11-08	0	4.740	4.740	4.750	4.720	4.810	2,404,100	11,409,528	4.7459	2.843	2.843	2.849	2.831	2.885	4,008,671	2.8462	-1.66%
2013-11-07	0	4.820	4.810	4.820	4.810	4.900	2,085,240	10,093,456	4.8404	2.891	2.885	2.891	2.885	2.939	3,476,994	2.9029	-0.62%
2013-11-06	0	4.850	4.840	4.850	4.830	4.930	2,785,821	13,512,443	4.8504	2.909	2.903	2.909	2.897	2.957	4,645,164	2.9089	-1.02%
2013-11-05	0	4.900	4.900	4.910	4.900	5.030	1,994,000	9,813,770	4.9216	2.939	2.939	2.945	2.939	3.017	3,324,857	2.9516	-2.00%
2013-11-04	0	5.000	4.980	5.000	4.850	5.060	7,204,900	35,863,156	4.9776	2.999	2.987	2.999	2.909	3.035	12,013,673	2.9852	0.00%
2013-11-01	0	5.000	4.990	5.000	4.920	5.010	6,594,554	32,824,843	4.9776	2.999	2.993	2.999	2.951	3.005	10,995,963	2.9852	0.81%
2013-10-31	0	4.960	4.960	4.970	4.840	5.020	6,401,400	31,654,908	4.9450	2.975	2.975	2.981	2.903	3.011	10,673,892	2.9656	2.06%
2013-10-30	0	4.860	4.860	4.880	4.750	4.880	2,536,800	12,253,258	4.8302	2.915	2.915	2.927	2.849	2.927	4,229,939	2.8968	2.10%
2013-10-29	0	4.760	4.740	4.770	4.720	4.830	2,767,100	13,194,957	4.7685	2.855	2.843	2.861	2.831	2.897	4,613,948	2.8598	-0.63%
2013-10-28	0	4.790	4.760	4.790	4.700	4.820	2,715,000	12,997,200	4.7872	2.873	2.855	2.873	2.819	2.891	4,527,075	2.8710	1.91%
2013-10-25	0	4.700	4.690	4.700	4.650	4.820	9,670,800	45,355,116	4.6899	2.819	2.813	2.819	2.789	2.891	16,125,391	2.8127	-1.47%
2013-10-24	0	4.770	4.770	4.790	4.760	4.870	5,632,300	27,014,886	4.7964	2.861	2.861	2.873	2.855	2.921	9,391,471	2.8765	-2.65%
2013-10-23	0	4.900	4.890	4.900	4.870	5.100	6,498,000	32,347,030	4.9780	2.939	2.933	2.939	2.921	3.059	10,834,966	2.9854	-2.97%
2013-10-22	0	5.050	5.050	5.060	5.010	5.080	1,529,000	7,713,260	5.0446	3.029	3.029	3.035	3.005	3.047	2,549,502	3.0254	-0.59%
2013-10-21	0	5.080	5.080	5.090	5.070	5.180	2,973,300	15,280,100	5.1391	3.047	3.047	3.053	3.041	3.107	4,957,772	3.0820	-0.59%
2013-10-18	0	5.110	5.100	5.120	5.050	5.120	2,441,030	12,440,683	5.0965	3.065	3.059	3.071	3.029	3.071	4,070,249	3.0565	0.20%
2013-10-17	0	5.100	5.090	5.100	5.000	5.100	2,873,200	14,528,288	5.0565	3.059	3.053	3.059	2.999	3.059	4,790,862	3.0325	0.79%
2013-10-16	0	5.060	5.050	5.060	5.000	5.100	3,418,900	17,217,467	5.0360	3.035	3.029	3.035	2.999	3.059	5,700,779	3.0202	0.00%
2013-10-15	0	5.060	5.060	5.070	5.060	5.150	2,936,400	14,968,590	5.0976	3.035	3.035	3.041	3.035	3.089	4,896,244	3.0572	-1.36%
2013-10-11	0	5.130	5.120	5.130	5.060	5.150	6,064,700	31,038,258	5.1179	3.077	3.071	3.077	3.035	3.089	10,112,468	3.0693	1.58%
2013-10-10	0	5.050	5.050	5.060	4.970	5.080	6,312,700	31,736,581	5.0274	3.029	3.029	3.035	2.981	3.047	10,525,991	3.0151	-0.20%
2013-10-09	0	5.060	5.050	5.060	4.980	5.080	4,916,663	24,790,917	5.0422	3.035	3.029	3.035	2.987	3.047	8,198,196	3.0239	0.60%
2013-10-08	0	5.030	5.020	5.040	4.860	5.040	7,064,000	35,356,110	5.0051	3.017	3.011	3.023	2.915	3.023	11,778,732	3.0017	3.50%
2013-10-07	0	4.860	4.860	4.870	4.770	4.880	3,101,400	15,025,518	4.8448	2.915	2.915	2.921	2.861	2.927	5,171,370	2.9055	1.67%
2013-10-04	0	4.780	4.770	4.780	4.720	4.810	2,344,000	11,208,000	4.7816	2.867	2.861	2.867	2.831	2.885	3,908,458	2.8676	0.84%
2013-10-03	0	4.740	4.730	4.740	4.720	4.810	2,548,400	12,111,858	4.7527	2.843	2.837	2.843	2.831	2.885	4,249,281	2.8503	-0.21%
2013-10-02	0	4.750	4.750	4.770	4.740	4.820	1,555,223	7,425,594	4.7746	2.849	2.849	2.861	2.843	2.891	2,593,227	2.8635	-0.84%
2013-09-30	0	4.790	4.770	4.800	4.700	4.810	3,016,500	14,367,986	4.7631	2.873	2.861	2.879	2.819	2.885	5,029,805	2.8566	0.21%
2013-09-27	0	4.780	4.770	4.810	4.630	4.810	3,187,100	15,094,060	4.7360	2.867	2.861	2.885	2.777	2.885	5,314,269	2.8403	0.63%
2013-09-26	0	4.750	4.720	4.750	4.720	4.840	4,022,400	19,190,875	4.7710	2.849	2.831	2.849	2.831	2.903	6,707,074	2.8613	-2.06%
2013-09-25	0	4.850	4.820	4.850	4.810	4.940	3,492,000	16,988,725	4.8650	2.909	2.891	2.909	2.885	2.963	5,822,669	2.9177	-1.62%
2013-09-24	0	4.930	4.930	4.940	4.850	4.980	1,917,860	9,423,920	4.9138	2.957	2.957	2.963	2.909	2.987	3,197,899	2.9469	-1.00%
2013-09-23	0	4.980	4.950	4.990	4.910	5.050	2,547,593	12,703,700	4.9866	2.987	2.969	2.993	2.945	3.029	4,247,935	2.9906	-0.20%
2013-09-19	0	4.990	4.970	5.000	4.950	5.030	3,942,000	19,654,088	4.9858	2.993	2.981	2.999	2.969	3.017	6,573,013	2.9901	1.42%
2013-09-18	0	4.920	4.920	4.930	4.870	4.970	1,546,000	7,604,640	4.9189	2.951	2.951	2.957	2.921	2.981	2,577,848	2.9500	-0.81%
2013-09-17	0	4.960	4.950	4.960	4.950	5.040	2,850,000	14,184,739	4.9771	2.975	2.969	2.975	2.969	3.023	4,752,178	2.9849	-1.20%
2013-09-16	0	5.020	5.010	5.030	4.910	5.050	3,856,000	19,296,090	5.0042	3.011	3.005	3.017	2.945	3.029	6,429,614	3.0011	1.41%
2013-09-13	0	4.950	4.950	4.960	4.890	5.080	5,801,000	28,725,280	4.9518	2.969	2.969	2.975	2.933	3.047	9,672,767	2.9697	-1.98%
2013-09-12	0	5.050	5.040	5.060	4.930	5.080	7,563,400	38,104,136	5.0380	3.029	3.023	3.035	2.957	3.047	12,611,447	3.0214	1.81%
2013-09-11	0	4.960	4.950	4.960	4.890	4.990	2,953,505	14,599,584	4.9431	2.975	2.969	2.975	2.933	2.993	4,924,765	2.9645	0.40%
2013-09-10	0	4.940	4.940	4.970	4.880	4.990	7,002,511	34,512,389	4.9286	2.963	2.963	2.981	2.927	2.993	11,676,203	2.9558	0.00%
2013-09-09	0	4.940	4.930	4.940	4.870	5.000	3,468,000	17,091,840	4.9284	2.963	2.957	2.963	2.921	2.999	5,782,650	2.9557	-0.60%
2013-09-06	0	4.970	4.940	4.950	4.880	4.990	7,257,060	35,814,495	4.9351	2.981	2.963	2.969	2.927	2.993	12,100,646	2.9597	1.02%
2013-09-05	0	4.920	4.900	4.910	4.870	4.950	5,414,000	26,603,670	4.9139	2.951	2.939	2.945	2.921	2.969	9,027,471	2.9470	0.00%
2013-09-04	0	4.920	4.910	4.920	4.800	4.930	8,366,100	40,804,047	4.8773	2.951	2.945	2.951	2.879	2.957	13,949,894	2.9250	1.03%
2013-09-03	0	4.870	4.870	4.880	4.670	4.880	12,020,400	57,842,050	4.8120	2.921	2.921	2.927	2.801	2.927	20,043,186	2.8859	4.28%
2013-09-02	0	4.670	4.660	4.670	4.590	4.710	3,929,840	18,294,224	4.6552	2.801	2.795	2.801	2.753	2.825	6,552,737	2.7918	0.65%
2013-08-30	0	4.640	4.610	4.650	4.530	4.680	6,260,300	28,917,775	4.6192	2.783	2.765	2.789	2.717	2.807	10,438,618	2.7703	1.53%
2013-08-29	0	4.570	4.550	4.570	4.450	4.600	2,685,400	12,187,280	4.5383	2.741	2.729	2.741	2.669	2.759	4,477,719	2.7218	0.44%
2013-08-28	0	4.550	4.550	4.560	4.520	4.700	5,531,700	25,479,095	4.6060	2.729	2.729	2.735	2.711	2.819	9,223,727	2.7623	-4.41%
2013-08-27	0	4.760	4.750	4.760	4.660	4.830	6,426,400	30,623,437	4.7653	2.855	2.849	2.855	2.795	2.897	10,715,578	2.8578	1.71%
2013-08-26	0	4.680	4.660	4.680	4.640	4.720	2,928,400	13,696,860	4.6773	2.807	2.795	2.807	2.783	2.831	4,882,905	2.8051	-0.21%
2013-08-23	0	4.690	4.680	4.690	4.620	4.780	5,004,400	23,421,624	4.6802	2.813	2.807	2.813	2.771	2.867	8,344,491	2.8068	-0.85%
2013-08-22	0	4.730	4.720	4.740	4.650	4.780	6,484,200	30,615,629	4.7216	2.837	2.831	2.843	2.789	2.867	10,811,955	2.8316	0.42%
2013-08-21	0	4.710	4.710	4.720	4.590	4.730	11,557,400	53,987,234	4.6712	2.825	2.825	2.831	2.753	2.837	19,271,166	2.8015	2.84%
2013-08-20	0	4.580	4.570	4.590	4.570	4.720	14,641,600	67,945,626	4.6406	2.747	2.741	2.753	2.741	2.831	24,413,856	2.7831	0.66%
2013-08-19	0	4.550	4.540	4.550	4.530	4.630	2,595,000	11,861,380	4.5709	2.729	2.723	2.729	2.717	2.777	4,326,983	2.7413	0.44%
2013-08-16	0	4.530	4.530	4.540	4.490	4.660	7,414,904	33,871,678	4.5681	2.717	2.717	2.723	2.693	2.795	12,363,840	2.7396	-2.58%
2013-08-15	0	4.650	4.650	4.660	4.600	4.730	5,780,886	26,912,242	4.6554	2.789	2.789	2.795	2.759	2.837	9,639,228	2.7919	-1.06%
2013-08-13	0	4.700	4.700	4.720	4.560	4.740	8,953,050	41,876,150	4.6773	2.819	2.819	2.831	2.735	2.843	14,928,592	2.8051	1.51%
2013-08-12	0	4.630	4.630	4.650	4.600	4.750	7,321,000	34,325,645	4.6887	2.777	2.777	2.789	2.759	2.849	12,207,262	2.8119	0.87%
2013-08-09	0	4.590	4.580	4.590	4.440	4.590	6,121,000	27,755,890	4.5345	2.753	2.747	2.753	2.663	2.753	10,206,344	2.7195	3.85%
2013-08-08	0	4.420	4.420	4.440	4.380	4.480	4,025,000	17,772,575	4.4155	2.651	2.651	2.663	2.627	2.687	6,711,409	2.6481	0.23%
2013-08-07	0	4.410	4.400	4.420	4.400	4.590	8,449,000	37,770,880	4.4705	2.645	2.639	2.651	2.639	2.753	14,088,124	2.6810	-2.43%
2013-08-06	0	4.520	4.520	4.540	4.420	4.630	10,098,700	45,600,041	4.5154	2.711	2.711	2.723	2.651	2.777	16,838,884	2.7080	-2.80%
2013-08-05	0	4.650	4.640	4.660	4.510	4.680	15,104,500	69,811,315	4.6219	2.789	2.783	2.795	2.705	2.807	25,185,710	2.7719	1.75%
2013-08-02	0	4.570	4.560	4.570	4.390	4.590	28,639,800	129,017,668	4.5048	2.741	2.735	2.741	2.633	2.753	47,754,887	2.7017	2.70%
2013-08-01	0	4.450	4.440	4.450	4.100	4.490	34,687,300	150,952,654	4.3518	2.669	2.663	2.669	2.459	2.693	57,838,676	2.6099	12.09%
2013-07-31	0	3.970	3.950	3.970	3.920	4.060	3,061,500	12,216,195	3.9903	2.381	2.369	2.381	2.351	2.435	5,104,840	2.3931	1.02%
2013-07-30	0	3.930	3.930	3.950	3.930	4.020	4,758,000	18,859,305	3.9637	2.357	2.357	2.369	2.357	2.411	7,933,636	2.3771	-2.00%
2013-07-29	0	4.010	4.010	4.020	3.980	4.150	5,038,000	20,392,328	4.0477	2.405	2.405	2.411	2.387	2.489	8,400,517	2.4275	-3.84%
2013-07-26	0	4.170	4.170	4.180	4.150	4.250	6,609,400	27,759,166	4.2000	2.501	2.501	2.507	2.489	2.549	11,020,718	2.5188	-0.24%
2013-07-25	0	4.180	4.170	4.190	4.050	4.190	14,089,780	58,142,935	4.1266	2.507	2.501	2.513	2.429	2.513	23,493,734	2.4748	3.21%
2013-07-24	0	4.050	4.040	4.060	3.950	4.090	6,571,000	26,480,070	4.0298	2.429	2.423	2.435	2.369	2.453	10,956,688	2.4168	1.00%
2013-07-23	0	4.010	4.000	4.020	3.890	4.020	4,744,800	18,914,600	3.9864	2.405	2.399	2.411	2.333	2.411	7,911,626	2.3907	3.08%
2013-07-22	0	3.890	3.890	3.900	3.850	3.940	1,359,700	5,293,021	3.8928	2.333	2.333	2.339	2.309	2.363	2,267,206	2.3346	0.52%
2013-07-19	0	3.870	3.860	3.870	3.820	3.980	2,852,250	11,064,665	3.8793	2.321	2.315	2.321	2.291	2.387	4,755,930	2.3265	-1.02%
2013-07-18	0	3.910	3.900	3.910	3.890	4.040	2,088,000	8,249,605	3.9510	2.345	2.339	2.345	2.333	2.423	3,481,596	2.3695	-1.76%
2013-07-17	0	3.980	3.980	3.990	3.930	4.050	1,507,400	6,059,106	4.0196	2.387	2.387	2.393	2.357	2.429	2,513,485	2.4106	0.25%
2013-07-16	0	3.970	3.970	3.990	3.950	4.040	2,321,000	9,263,340	3.9911	2.381	2.381	2.393	2.369	2.423	3,870,107	2.3936	-1.00%
2013-07-15	0	4.010	4.000	4.010	3.970	4.080	6,314,100	25,326,145	4.0110	2.405	2.399	2.405	2.381	2.447	10,528,325	2.4055	1.26%
2013-07-12	0	3.960	3.940	3.960	3.820	3.970	3,685,908	14,463,363	3.9240	2.375	2.363	2.375	2.291	2.381	6,145,997	2.3533	4.49%
2013-07-11	0	3.790	3.780	3.800	3.660	3.830	3,584,000	13,510,950	3.7698	2.273	2.267	2.279	2.195	2.297	5,976,072	2.2608	3.84%
2013-07-10	0	3.650	3.650	3.680	3.600	3.690	2,003,000	7,294,846	3.6420	2.189	2.189	2.207	2.159	2.213	3,339,864	2.1842	0.27%
2013-07-09	0	3.640	3.630	3.650	3.630	3.750	4,646,000	17,151,990	3.6918	2.183	2.177	2.189	2.177	2.249	7,746,884	2.2141	-1.09%
2013-07-08	0	3.680	3.670	3.680	3.550	3.750	6,528,504	23,635,297	3.6203	2.207	2.201	2.207	2.129	2.249	10,885,829	2.1712	-1.34%
2013-07-05	0	3.730	3.720	3.730	3.710	3.800	3,199,001	12,002,803	3.7520	2.237	2.231	2.237	2.225	2.279	5,334,113	2.2502	0.00%
2013-07-04	0	3.730	3.730	3.740	3.610	3.780	4,895,000	18,119,690	3.7017	2.237	2.237	2.243	2.165	2.267	8,162,074	2.2200	-0.27%
2013-07-03	0	3.740	3.740	3.750	3.680	3.840	4,600,500	17,185,245	3.7355	2.243	2.243	2.249	2.207	2.303	7,671,016	2.2403	-3.36%
2013-07-02	0	3.870	3.860	3.870	3.850	3.970	2,650,500	10,272,062	3.8755	2.321	2.315	2.321	2.309	2.381	4,419,526	2.3242	-2.27%
2013-06-28	0	3.960	3.930	3.970	3.830	3.980	2,941,800	11,561,590	3.9301	2.375	2.357	2.381	2.297	2.387	4,905,248	2.3570	3.39%
2013-06-27	0	3.830	3.820	3.840	3.750	3.860	6,656,400	25,418,595	3.8187	2.297	2.291	2.303	2.249	2.315	11,099,087	2.2902	3.23%
2013-06-26	0	3.710	3.710	3.720	3.620	3.800	7,476,300	27,742,715	3.7108	2.225	2.225	2.231	2.171	2.279	12,466,214	2.2254	1.92%
2013-06-25	0	3.640	3.570	3.630	3.420	3.840	18,629,857	66,817,400	3.5866	2.183	2.141	2.177	2.051	2.303	31,063,999	2.1510	-4.71%
2013-06-24	0	3.820	3.820	3.840	3.780	4.000	5,079,000	19,875,625	3.9133	2.291	2.291	2.303	2.267	2.399	8,468,881	2.3469	-4.26%
2013-06-21	0	3.990	3.970	4.000	3.900	4.000	4,532,000	17,953,650	3.9615	2.393	2.381	2.399	2.339	2.399	7,556,797	2.3758	0.25%
2013-06-20	0	3.980	3.980	3.990	3.980	4.160	2,678,000	10,742,660	4.0114	2.387	2.387	2.393	2.387	2.495	4,465,380	2.4058	-4.33%
2013-06-19	0	4.160	4.150	4.160	4.120	4.260	1,770,000	7,372,210	4.1651	2.495	2.489	2.495	2.471	2.555	2,951,353	2.4979	-0.95%
2013-06-18	0	4.200	4.180	4.190	4.100	4.200	3,012,000	12,477,780	4.1427	2.519	2.507	2.513	2.459	2.519	5,022,302	2.4845	2.19%
2013-06-17	0	4.110	4.080	4.100	3.940	4.120	3,886,800	15,778,014	4.0594	2.465	2.447	2.459	2.363	2.471	6,480,970	2.4345	4.31%
2013-06-14	0	3.940	3.930	3.960	3.930	4.120	3,946,000	15,868,610	4.0214	2.363	2.357	2.375	2.357	2.471	6,579,682	2.4118	-2.72%
2013-06-13	0	4.050	4.030	4.050	4.000	4.160	4,225,700	17,055,352	4.0361	2.429	2.417	2.429	2.399	2.495	7,046,063	2.4206	-3.34%
2013-06-11	0	4.190	4.180	4.200	4.160	4.240	3,129,400	13,146,339	4.2009	2.513	2.507	2.519	2.495	2.543	5,218,058	2.5194	-1.18%
2013-06-10	0	4.240	4.230	4.240	4.200	4.260	2,470,000	10,460,870	4.2352	2.543	2.537	2.543	2.519	2.555	4,118,554	2.5399	1.44%
2013-06-07	0	4.180	4.180	4.210	4.180	4.250	1,981,000	8,311,450	4.1956	2.507	2.507	2.525	2.507	2.549	3,303,181	2.5162	-1.65%
2013-06-06	0	4.250	4.240	4.250	4.160	4.280	2,121,200	8,951,120	4.2198	2.549	2.543	2.549	2.495	2.567	3,536,954	2.5307	-0.93%
2013-06-05	0	4.290	4.280	4.300	4.150	4.350	3,643,000	15,413,430	4.2310	2.573	2.567	2.579	2.489	2.609	6,074,451	2.5374	-0.69%
2013-06-04	0	4.440	4.440	4.450	4.360	4.480	2,300,000	10,177,150	4.4248	2.591	2.591	2.597	2.544	2.614	3,941,621	2.5820	0.23%
2013-06-03	0	4.430	4.430	4.460	4.420	4.540	2,680,402	11,981,067	4.4699	2.585	2.585	2.602	2.579	2.649	4,593,535	2.6082	-1.56%
2013-05-31	0	4.500	4.480	4.510	4.440	4.510	4,033,502	17,995,886	4.4616	2.626	2.614	2.632	2.591	2.632	6,912,408	2.6034	1.35%
2013-05-30	0	4.440	4.430	4.440	4.410	4.500	4,239,007	18,831,240	4.4424	2.591	2.585	2.591	2.573	2.626	7,264,592	2.5922	-1.11%
2013-05-29	0	4.490	4.490	4.500	4.490	4.630	4,867,000	22,135,070	4.5480	2.620	2.620	2.626	2.620	2.702	8,340,814	2.6538	-1.97%
2013-05-28	0	4.580	4.570	4.580	4.430	4.590	2,591,000	11,740,100	4.5311	2.673	2.667	2.673	2.585	2.678	4,440,322	2.6440	3.15%
2013-05-27	0	4.440	4.440	4.450	4.410	4.550	5,033,100	22,433,780	4.4572	2.591	2.591	2.597	2.573	2.655	8,625,467	2.6009	-2.42%
2013-05-24	0	4.550	4.550	4.560	4.470	4.680	4,609,800	20,973,103	4.5497	2.655	2.655	2.661	2.608	2.731	7,900,037	2.6548	-1.52%
2013-05-23	0	4.620	4.620	4.640	4.580	4.860	7,387,000	34,430,695	4.6610	2.696	2.696	2.708	2.673	2.836	12,659,460	2.7198	-4.35%
2013-05-22	0	4.830	4.810	4.840	4.670	4.920	5,005,000	24,022,730	4.7997	2.818	2.807	2.824	2.725	2.871	8,577,311	2.8007	-0.62%
2013-05-21	0	4.860	4.860	4.870	4.660	4.880	10,161,000	48,884,567	4.8110	2.836	2.836	2.842	2.719	2.848	17,413,398	2.8073	3.40%
2013-05-20	0	4.700	4.690	4.700	4.580	4.710	6,041,500	28,053,240	4.6434	2.743	2.737	2.743	2.673	2.748	10,353,611	2.7095	3.30%
2013-05-16	0	4.550	4.560	4.570	4.550	4.670	3,768,000	17,254,020	4.5791	2.655	2.661	2.667	2.655	2.725	6,457,404	2.6720	-2.36%
2013-05-15	0	4.660	4.660	4.670	4.600	4.690	2,356,000	10,940,585	4.6437	2.719	2.719	2.725	2.684	2.737	4,037,591	2.7097	1.30%
2013-05-14	0	4.600	4.570	4.600	4.510	4.640	3,269,600	14,900,177	4.5572	2.684	2.667	2.684	2.632	2.708	5,603,272	2.6592	0.44%
2013-05-13	0	4.580	4.590	4.600	4.570	4.750	4,916,600	22,836,265	4.6447	2.673	2.678	2.684	2.667	2.772	8,425,815	2.7103	-3.38%
2013-05-10	0	4.740	4.730	4.740	4.570	4.760	6,969,000	32,574,805	4.6742	2.766	2.760	2.766	2.667	2.778	11,943,113	2.7275	1.94%
2013-05-09	0	4.650	4.640	4.650	4.600	4.730	3,420,000	15,824,495	4.6270	2.713	2.708	2.713	2.684	2.760	5,861,020	2.7000	-1.06%
2013-05-08	0	4.700	4.700	4.710	4.630	4.750	6,887,000	32,326,490	4.6938	2.743	2.743	2.748	2.702	2.772	11,802,585	2.7389	0.86%
2013-05-07	0	4.660	4.660	4.670	4.400	4.670	10,419,600	47,393,059	4.5485	2.719	2.719	2.725	2.567	2.725	17,856,573	2.6541	5.91%
2013-05-06	0	4.400	4.400	4.420	4.390	4.530	9,028,000	40,306,738	4.4646	2.567	2.567	2.579	2.562	2.643	15,471,721	2.6052	0.69%
2013-05-03	0	4.370	4.370	4.380	4.330	4.440	4,012,100	17,613,542	4.3901	2.550	2.550	2.556	2.527	2.591	6,875,730	2.5617	0.69%
2013-05-02	0	4.340	4.330	4.350	4.300	4.400	4,452,300	19,391,278	4.3553	2.532	2.527	2.538	2.509	2.567	7,630,122	2.5414	-1.81%
2013-04-30	0	4.420	4.400	4.420	4.330	4.420	2,606,100	11,443,350	4.3910	2.579	2.567	2.579	2.527	2.579	4,466,200	2.5622	1.61%
2013-04-29	0	4.350	4.340	4.350	4.300	4.470	3,860,300	16,820,178	4.3572	2.538	2.532	2.538	2.509	2.608	6,615,583	2.5425	-2.68%
2013-04-26	0	4.470	4.460	4.470	4.450	4.590	3,603,500	16,178,150	4.4896	2.608	2.602	2.608	2.597	2.678	6,175,492	2.6197	-1.32%
2013-04-25	0	4.530	4.520	4.530	4.490	4.590	3,936,000	17,835,580	4.5314	2.643	2.637	2.643	2.620	2.678	6,745,314	2.6441	0.44%
2013-04-24	0	4.510	4.510	4.520	4.490	4.600	7,096,000	32,013,980	4.5116	2.632	2.632	2.637	2.620	2.684	12,160,759	2.6326	0.00%
2013-04-23	0	4.510	4.500	4.510	4.430	4.580	7,463,000	33,465,400	4.4842	2.632	2.626	2.632	2.585	2.673	12,789,704	2.6166	-1.10%
2013-04-22	0	4.560	4.560	4.570	4.440	4.580	10,009,000	45,232,320	4.5192	2.661	2.661	2.667	2.591	2.673	17,152,908	2.6370	3.40%
2013-04-19	0	4.410	4.410	4.420	4.240	4.430	8,228,309	35,896,293	4.3625	2.573	2.573	2.579	2.474	2.585	14,101,252	2.5456	5.00%
2013-04-18	0	4.200	4.200	4.210	4.190	4.310	5,877,000	24,870,890	4.2319	2.451	2.451	2.457	2.445	2.515	10,071,699	2.4694	-1.41%
2013-04-17	0	4.260	4.260	4.270	4.180	4.400	8,578,000	36,772,880	4.2869	2.486	2.486	2.492	2.439	2.567	14,700,534	2.5015	-1.62%
2013-04-16	0	4.330	4.310	4.330	4.150	4.410	10,451,000	44,977,994	4.3037	2.527	2.515	2.527	2.422	2.573	17,910,385	2.5113	0.70%
2013-04-15	0	4.300	4.300	4.310	4.140	4.330	5,671,800	24,065,104	4.2429	2.509	2.509	2.515	2.416	2.527	9,720,038	2.4758	1.90%
2013-04-12	0	4.220	4.230	4.240	4.220	4.380	10,798,000	46,288,895	4.2868	2.462	2.468	2.474	2.462	2.556	18,505,055	2.5014	-3.21%
2013-04-11	0	4.360	4.350	4.360	4.220	4.410	17,114,500	74,166,625	4.3336	2.544	2.538	2.544	2.462	2.573	29,329,947	2.5287	5.31%
2013-04-10	0	4.140	4.120	4.140	4.060	4.170	10,681,600	44,007,665	4.1200	2.416	2.404	2.416	2.369	2.433	18,305,575	2.4041	0.24%
2013-04-09	0	4.130	4.130	4.150	3.930	4.180	8,677,600	35,678,480	4.1116	2.410	2.410	2.422	2.293	2.439	14,871,223	2.3992	4.56%
2013-04-08	0	3.950	3.940	3.960	3.940	4.070	5,401,000	21,568,455	3.9934	2.305	2.299	2.311	2.299	2.375	9,255,955	2.3302	-2.23%
2013-04-05	0	4.040	4.030	4.040	4.000	4.150	9,728,000	39,283,590	4.0382	2.357	2.352	2.357	2.334	2.422	16,671,345	2.3564	-1.94%
2013-04-03	0	4.120	4.100	4.120	3.990	4.150	9,735,800	39,869,525	4.0951	2.404	2.392	2.404	2.328	2.422	16,684,712	2.3896	0.98%
2013-04-02	0	4.080	4.080	4.090	4.060	4.380	13,283,000	55,316,285	4.1644	2.381	2.381	2.387	2.369	2.556	22,763,720	2.4300	-7.27%
2013-03-28	0	4.400	4.390	4.400	4.360	4.500	6,010,000	26,500,677	4.4094	2.567	2.562	2.567	2.544	2.626	10,299,628	2.5730	-1.79%
2013-03-27	0	4.480	4.480	4.490	4.480	4.640	4,426,000	20,086,240	4.5382	2.614	2.614	2.620	2.614	2.708	7,585,050	2.6481	-1.32%
2013-03-26	0	4.540	4.540	4.550	4.430	4.630	7,588,000	34,263,800	4.5155	2.649	2.649	2.655	2.585	2.702	13,003,923	2.6349	-2.16%
2013-03-25	0	4.640	4.620	4.650	4.620	4.820	4,737,000	22,221,795	4.6911	2.708	2.696	2.713	2.696	2.813	8,118,026	2.7373	-3.13%
2013-03-22	0	4.790	4.770	4.790	4.630	4.790	6,922,000	32,698,265	4.7238	2.795	2.783	2.795	2.702	2.795	11,862,567	2.7564	1.91%
2013-03-21	0	4.700	4.690	4.700	4.660	4.770	7,572,000	35,675,520	4.7115	2.743	2.737	2.743	2.719	2.783	12,976,503	2.7492	1.51%
2013-03-20	0	4.630	4.630	4.640	4.550	4.710	20,239,406	94,073,906	4.6481	2.702	2.702	2.708	2.655	2.748	34,685,250	2.7122	0.65%
2013-03-19	0	4.600	4.600	4.610	4.600	4.830	14,339,000	67,101,280	4.6796	2.684	2.684	2.690	2.684	2.818	24,573,439	2.7306	-3.97%
2013-03-18	0	4.790	4.780	4.800	4.700	4.940	10,536,320	50,722,842	4.8141	2.795	2.789	2.801	2.743	2.883	18,056,602	2.8091	-5.52%
2013-03-15	0	5.070	5.100	5.140	5.000	5.330	8,008,600	41,401,121	5.1696	2.958	2.976	2.999	2.918	3.110	13,724,726	3.0165	-3.61%
2013-03-14	0	5.260	5.250	5.270	5.090	5.300	15,646,000	80,757,955	5.1616	3.069	3.063	3.075	2.970	3.093	26,813,308	3.0119	-1.31%
2013-03-13	0	5.330	5.340	5.350	5.200	5.540	6,677,000	35,840,320	5.3677	3.110	3.116	3.122	3.034	3.233	11,442,698	3.1322	-2.56%
2013-03-12	0	5.470	5.440	5.480	5.390	5.660	13,461,295	75,294,452	5.5934	3.192	3.174	3.198	3.145	3.303	23,069,273	3.2638	-1.08%
2013-03-11	0	5.530	5.520	5.560	5.510	5.770	3,909,900	22,004,998	5.6280	3.227	3.221	3.244	3.215	3.367	6,700,585	3.2840	-2.98%
2013-03-08	0	5.700	5.680	5.730	5.680	5.820	6,069,700	34,979,895	5.7630	3.326	3.314	3.344	3.314	3.396	10,401,939	3.3628	-0.35%
2013-03-07	0	5.720	5.700	5.710	5.510	5.780	12,329,800	70,377,076	5.7079	3.338	3.326	3.332	3.215	3.373	21,130,175	3.3306	3.25%
2013-03-06	0	5.540	5.530	5.540	5.480	5.640	8,353,000	46,630,854	5.5825	3.233	3.227	3.233	3.198	3.291	14,314,941	3.2575	2.40%
2013-03-05	0	5.410	5.410	5.420	5.270	5.480	4,443,000	23,815,623	5.3603	3.157	3.157	3.163	3.075	3.198	7,614,184	3.1278	2.66%
2013-03-04	0	5.270	5.260	5.270	5.250	5.500	5,519,935	29,310,510	5.3099	3.075	3.069	3.075	3.063	3.209	9,459,780	3.0984	-2.95%
2013-03-01	0	5.430	5.410	5.450	5.410	5.570	5,817,030	31,995,350	5.5003	3.168	3.157	3.180	3.157	3.250	9,968,926	3.2095	0.00%
2013-02-28	0	5.430	5.410	5.470	5.380	5.520	9,060,000	49,401,010	5.4527	3.168	3.157	3.192	3.139	3.221	15,526,561	3.1817	2.45%
2013-02-27	0	5.300	5.300	5.310	5.260	5.420	5,747,000	30,638,920	5.3313	3.093	3.093	3.098	3.069	3.163	9,848,912	3.1109	-0.75%
2013-02-26	0	5.340	5.310	5.340	5.310	5.540	5,759,000	31,185,098	5.4150	3.116	3.098	3.116	3.098	3.233	9,869,477	3.1598	-3.09%
2013-02-25	0	5.510	5.500	5.510	5.490	5.800	5,905,000	32,827,660	5.5593	3.215	3.209	3.215	3.204	3.384	10,119,684	3.2439	-4.17%
2013-02-22	0	5.750	5.720	5.740	5.560	5.830	4,238,800	24,070,265	5.6786	3.355	3.338	3.349	3.244	3.402	7,264,237	3.3135	0.88%
2013-02-21	0	5.700	5.710	5.720	5.660	5.840	6,747,500	38,653,525	5.7286	3.326	3.332	3.338	3.303	3.408	11,563,517	3.3427	-3.39%
2013-02-20	0	5.900	5.900	5.910	5.810	5.930	2,938,200	17,190,050	5.8505	3.443	3.443	3.449	3.390	3.460	5,035,336	3.4139	1.55%
2013-02-19	0	5.810	5.800	5.810	5.780	6.040	6,075,300	35,512,980	5.8455	3.390	3.384	3.390	3.373	3.524	10,411,536	3.4109	-3.65%
2013-02-18	0	6.030	6.030	6.040	6.000	6.070	7,704,000	46,550,091	6.0423	3.519	3.519	3.524	3.501	3.542	13,202,718	3.5258	1.34%
2013-02-15	0	5.950	5.940	5.950	5.710	5.950	6,913,000	40,624,650	5.8766	3.472	3.466	3.472	3.332	3.472	11,847,143	3.4291	4.57%
2013-02-14	0	5.690	5.690	5.730	5.540	5.780	3,547,600	20,184,602	5.6896	3.320	3.320	3.344	3.233	3.373	6,079,694	3.3200	1.61%
2013-02-08	0	5.600	5.600	5.620	5.490	5.640	2,252,000	12,585,520	5.5886	3.268	3.268	3.279	3.204	3.291	3,859,361	3.2610	0.90%
2013-02-07	0	5.550	5.550	5.560	5.500	5.700	1,724,000	9,564,908	5.5481	3.239	3.239	3.244	3.209	3.326	2,954,502	3.2374	-0.89%
2013-02-06	0	5.600	5.600	5.620	5.500	5.650	2,499,000	13,982,210	5.5951	3.268	3.268	3.279	3.209	3.297	4,282,657	3.2648	2.00%
2013-02-05	0	5.490	5.480	5.490	5.370	5.560	3,607,000	19,734,780	5.4712	3.204	3.198	3.204	3.133	3.244	6,181,491	3.1926	-1.79%
2013-02-04	0	5.590	5.580	5.590	5.520	5.750	4,412,000	24,786,235	5.6179	3.262	3.256	3.262	3.221	3.355	7,561,058	3.2781	-0.36%
2013-02-01	0	5.610	5.600	5.620	5.450	5.630	3,011,320	16,708,434	5.5485	3.274	3.268	3.279	3.180	3.285	5,160,645	3.2377	2.37%
2013-01-31	0	5.480	5.480	5.490	5.460	5.600	1,535,600	8,460,700	5.5097	3.198	3.198	3.204	3.186	3.268	2,631,632	3.2150	-1.97%
2013-01-30	0	5.590	5.570	5.590	5.550	5.640	2,084,100	11,643,992	5.5871	3.262	3.250	3.262	3.239	3.291	3,571,623	3.2601	0.72%
2013-01-29	0	5.550	5.540	5.550	5.450	5.600	2,308,000	12,729,830	5.5155	3.239	3.233	3.239	3.180	3.268	3,955,331	3.2184	-0.54%
2013-01-28	0	5.580	5.560	5.580	5.460	5.600	3,620,000	19,953,970	5.5121	3.256	3.244	3.256	3.186	3.268	6,203,769	3.2164	2.57%
2013-01-25	0	5.440	5.440	5.450	5.430	5.780	8,428,000	46,447,085	5.5110	3.174	3.174	3.180	3.168	3.373	14,443,472	3.2158	-4.39%
2013-01-24	0	5.690	5.690	5.710	5.690	5.820	4,229,000	24,275,290	5.7402	3.320	3.320	3.332	3.320	3.396	7,247,442	3.3495	-1.56%
2013-01-23	0	5.780	5.780	5.800	5.760	5.940	4,372,000	25,421,725	5.8147	3.373	3.373	3.384	3.361	3.466	7,492,508	3.3930	-3.18%
2013-01-22	0	5.970	5.960	5.970	5.780	5.980	4,377,100	25,783,171	5.8905	3.484	3.478	3.484	3.373	3.489	7,501,248	3.4372	2.93%
2013-01-21	0	5.800	5.780	5.800	5.770	5.890	4,161,500	24,213,120	5.8184	3.384	3.373	3.384	3.367	3.437	7,131,764	3.3951	0.17%
2013-01-18	0	5.790	5.780	5.790	5.670	5.850	6,952,200	40,338,244	5.8022	3.379	3.373	3.379	3.309	3.414	11,914,322	3.3857	3.02%
2013-01-17	0	5.620	5.620	5.650	5.580	5.910	8,814,000	50,071,880	5.6809	3.279	3.279	3.297	3.256	3.449	15,104,979	3.3149	-4.58%
2013-01-16	0	5.890	5.870	5.880	5.830	6.000	6,185,446	36,396,176	5.8842	3.437	3.425	3.431	3.402	3.501	10,600,298	3.4335	-2.16%
2013-01-15	0	6.020	6.010	6.020	6.000	6.100	2,877,650	17,353,509	6.0304	3.513	3.507	3.513	3.501	3.559	4,931,568	3.5189	-0.50%
2013-01-14	0	6.050	6.050	6.060	5.900	6.120	9,863,000	59,343,915	6.0168	3.530	3.530	3.536	3.443	3.571	16,902,701	3.5109	1.17%
2013-01-11	0	5.980	5.940	6.000	5.870	6.150	6,333,000	37,795,865	5.9681	3.489	3.466	3.501	3.425	3.589	10,853,169	3.4825	-2.76%
2013-01-10	0	6.150	6.130	6.150	5.990	6.180	10,761,800	65,481,566	6.0846	3.589	3.577	3.589	3.495	3.606	18,443,018	3.5505	2.67%
2013-01-09	0	5.990	5.980	6.000	5.800	6.030	9,987,000	59,130,100	5.9207	3.495	3.489	3.501	3.384	3.519	17,115,205	3.4548	0.84%
2013-01-08	0	5.940	5.930	5.950	5.890	6.150	10,583,546	63,457,635	5.9959	3.466	3.460	3.472	3.437	3.589	18,137,535	3.4987	-2.62%
2013-01-07	0	6.100	6.090	6.100	5.900	6.100	11,517,800	69,588,548	6.0418	3.559	3.554	3.559	3.443	3.559	19,738,612	3.5255	2.52%
2013-01-04	0	5.950	5.960	5.970	5.710	5.960	11,727,100	68,436,468	5.8358	3.472	3.478	3.484	3.332	3.478	20,097,299	3.4053	1.71%
2013-01-03	0	5.850	5.850	5.860	5.500	5.880	22,419,930	128,319,665	5.7235	3.414	3.414	3.419	3.209	3.431	38,422,120	3.3397	7.34%
2013-01-02	0	5.450	5.430	5.440	5.320	5.490	6,385,200	34,767,099	5.4450	3.180	3.168	3.174	3.104	3.204	10,942,626	3.1772	2.64%
2012-12-31	0	5.310	5.300	5.320	5.260	5.350	1,360,400	7,214,598	5.3033	3.098	3.093	3.104	3.069	3.122	2,331,383	3.0946	-0.19%
2012-12-28	0	5.320	5.310	5.320	5.270	5.390	2,664,400	14,137,769	5.3062	3.104	3.098	3.104	3.075	3.145	4,566,111	3.0962	-1.12%
2012-12-27	0	5.380	5.370	5.380	5.250	5.400	6,443,100	34,552,951	5.3628	3.139	3.133	3.139	3.063	3.151	11,041,852	3.1293	3.46%
2012-12-24	0	5.200	5.200	5.220	5.150	5.280	2,577,850	13,453,429	5.2189	3.034	3.034	3.046	3.005	3.081	4,417,786	3.0453	-1.33%
2012-12-21	0	5.270	5.260	5.270	5.180	5.300	4,924,200	25,929,930	5.2658	3.075	3.069	3.075	3.023	3.093	8,438,840	3.0727	0.96%
2012-12-20	0	5.220	5.220	5.230	5.180	5.230	2,952,450	15,347,308	5.1982	3.046	3.046	3.052	3.023	3.052	5,059,757	3.0332	0.00%
2012-12-19	0	5.220	5.220	5.240	5.170	5.290	5,829,400	30,559,585	5.2423	3.046	3.046	3.058	3.017	3.087	9,990,125	3.0590	-1.51%
2012-12-18	0	5.300	5.280	5.290	5.170	5.340	15,131,450	79,732,621	5.2693	3.093	3.081	3.087	3.017	3.116	25,931,498	3.0747	2.91%
2012-12-17	0	5.150	5.110	5.150	5.000	5.190	7,069,000	36,301,151	5.1353	3.005	2.982	3.005	2.918	3.028	12,114,488	2.9965	2.18%
2012-12-14	0	5.040	5.030	5.040	4.980	5.100	4,897,950	24,810,139	5.0654	2.941	2.935	2.941	2.906	2.976	8,393,854	2.9558	0.00%
2012-12-13	0	5.040	5.020	5.040	5.000	5.090	3,556,200	17,879,572	5.0277	2.941	2.929	2.941	2.918	2.970	6,094,432	2.9338	-0.79%
2012-12-12	0	5.080	5.070	5.080	5.020	5.100	3,855,200	19,502,530	5.0588	2.964	2.958	2.964	2.929	2.976	6,606,843	2.9519	0.99%
2012-12-11	0	5.030	5.030	5.040	4.990	5.120	7,157,650	36,133,793	5.0483	2.935	2.935	2.941	2.912	2.988	12,266,411	2.9458	-0.40%
2012-12-10	0	5.050	5.040	5.050	4.920	5.050	8,729,300	43,777,529	5.0150	2.947	2.941	2.947	2.871	2.947	14,959,824	2.9263	2.23%
2012-12-07	0	4.940	4.930	4.940	4.820	4.980	17,000,500	83,627,406	4.9191	2.883	2.877	2.883	2.813	2.906	29,134,580	2.8704	3.78%
2012-12-06	0	4.760	4.760	4.780	4.640	4.830	11,668,400	55,493,687	4.7559	2.778	2.778	2.789	2.708	2.818	19,996,702	2.7751	1.93%
2012-12-05	0	4.670	4.660	4.680	4.530	4.680	6,031,550	27,969,012	4.6371	2.725	2.719	2.731	2.643	2.731	10,336,559	2.7058	2.41%
2012-12-04	0	4.560	4.550	4.560	4.440	4.590	2,059,550	9,337,472	4.5337	2.661	2.655	2.661	2.591	2.678	3,529,551	2.6455	0.44%
2012-12-03	0	4.540	4.520	4.540	4.520	4.660	3,153,450	14,467,236	4.5877	2.649	2.637	2.649	2.637	2.719	5,404,220	2.6770	-1.30%
2012-11-30	0	4.600	4.590	4.600	4.400	4.600	4,547,100	20,592,035	4.5286	2.684	2.678	2.684	2.567	2.684	7,792,585	2.6425	4.31%
2012-11-29	0	4.410	4.420	4.440	4.400	4.500	2,867,000	12,741,865	4.4443	2.573	2.579	2.591	2.567	2.626	4,913,317	2.5933	-0.68%
2012-11-28	0	4.440	4.420	4.440	4.380	4.500	1,568,000	6,941,160	4.4268	2.591	2.579	2.591	2.556	2.626	2,687,158	2.5831	-1.55%
2012-11-27	0	4.510	4.510	4.520	4.510	4.640	2,309,100	10,580,439	4.5821	2.632	2.632	2.637	2.632	2.708	3,957,216	2.6737	-1.10%
2012-11-26	0	4.560	4.550	4.560	4.520	4.590	2,614,600	11,919,918	4.5590	2.661	2.655	2.661	2.637	2.678	4,480,767	2.6602	0.66%
2012-11-23	0	4.530	4.540	4.550	4.450	4.550	4,282,200	19,339,584	4.5163	2.643	2.649	2.655	2.597	2.655	7,338,613	2.6353	1.57%
2012-11-22	0	4.460	4.460	4.470	4.420	4.480	2,428,650	10,821,025	4.4556	2.602	2.602	2.608	2.579	2.614	4,162,095	2.5999	0.45%
2012-11-21	0	4.440	4.440	4.460	4.370	4.480	2,492,450	11,056,484	4.4360	2.591	2.591	2.602	2.550	2.614	4,271,432	2.5885	-0.45%
2012-11-20	0	4.460	4.440	4.470	4.430	4.500	6,493,100	28,905,910	4.4518	2.602	2.591	2.608	2.585	2.626	11,127,540	2.5977	1.83%
2012-11-19	0	4.380	4.370	4.380	4.220	4.380	1,881,000	8,083,220	4.2973	2.556	2.550	2.556	2.462	2.556	3,223,561	2.5075	3.30%
2012-11-16	0	4.240	4.240	4.270	4.200	4.270	4,707,000	19,923,804	4.2328	2.474	2.474	2.492	2.451	2.492	8,066,614	2.4699	-0.24%
2012-11-15	0	4.250	4.240	4.250	4.200	4.280	3,086,000	13,110,180	4.2483	2.480	2.474	2.480	2.451	2.497	5,288,628	2.4789	-1.39%
2012-11-14	0	4.310	4.300	4.310	4.200	4.340	5,395,000	23,087,779	4.2795	2.515	2.509	2.515	2.451	2.532	9,245,673	2.4971	2.13%
2012-11-13	0	4.220	4.220	4.250	4.190	4.360	4,517,000	19,096,525	4.2277	2.462	2.462	2.480	2.445	2.544	7,741,002	2.4669	-3.21%
2012-11-12	0	4.360	4.340	4.360	4.310	4.450	3,086,000	13,521,983	4.3817	2.544	2.532	2.544	2.515	2.597	5,288,628	2.5568	-1.36%
2012-11-09	0	4.420	4.400	4.430	4.310	4.480	4,903,000	21,544,450	4.3941	2.579	2.567	2.585	2.515	2.614	8,402,508	2.5640	-2.21%
2012-11-08	0	4.520	4.510	4.530	4.490	4.550	3,937,000	17,819,470	4.5262	2.637	2.632	2.643	2.620	2.655	6,747,028	2.6411	-2.38%
2012-11-07	0	4.630	4.600	4.640	4.530	4.650	3,236,300	14,903,928	4.6052	2.702	2.684	2.708	2.643	2.713	5,546,204	2.6872	1.76%
2012-11-06	0	4.550	4.540	4.550	4.480	4.610	3,486,000	15,845,440	4.5455	2.655	2.649	2.655	2.614	2.690	5,974,127	2.6523	-1.30%
2012-11-05	0	4.610	4.610	4.620	4.580	4.690	3,612,000	16,693,150	4.6216	2.690	2.690	2.696	2.673	2.737	6,190,059	2.6968	-2.33%
2012-11-02	0	4.720	4.700	4.720	4.670	4.800	6,152,450	29,149,992	4.7379	2.754	2.743	2.754	2.725	2.801	10,543,751	2.7647	1.51%
2012-11-01	0	4.650	4.640	4.670	4.510	4.700	6,410,654	29,810,391	4.6501	2.713	2.708	2.725	2.632	2.743	10,986,248	2.7134	1.75%
2012-10-31	0	4.570	4.550	4.570	4.350	4.570	3,920,313	17,462,603	4.4544	2.667	2.655	2.667	2.538	2.667	6,718,430	2.5992	5.06%
2012-10-30	0	4.350	4.330	4.340	4.300	4.430	1,735,000	7,529,795	4.3399	2.538	2.527	2.532	2.509	2.585	2,973,354	2.5324	-0.68%
2012-10-29	0	4.380	4.360	4.380	4.280	4.430	2,559,000	11,154,795	4.3590	2.556	2.544	2.556	2.497	2.585	4,385,482	2.5436	1.15%
2012-10-26	0	4.330	4.310	4.330	4.300	4.540	3,948,000	17,154,725	4.3452	2.527	2.515	2.527	2.509	2.649	6,765,879	2.5355	-3.13%
2012-10-25	0	4.470	4.450	4.470	4.460	4.700	5,661,400	25,727,315	4.5443	2.608	2.597	2.608	2.602	2.743	9,702,215	2.6517	-3.87%
2012-10-24	0	4.650	4.640	4.650	4.530	4.710	6,707,200	31,093,393	4.6358	2.713	2.708	2.713	2.643	2.748	11,494,453	2.7051	0.87%
2012-10-22	0	4.610	4.620	4.630	4.550	4.650	4,289,200	19,770,085	4.6093	2.690	2.696	2.702	2.655	2.713	7,350,610	2.6896	-1.07%
2012-10-19	0	4.660	4.640	4.660	4.470	4.680	16,082,350	74,488,306	4.6317	2.719	2.708	2.719	2.608	2.731	27,561,102	2.7027	4.02%
2012-10-18	0	4.480	4.470	4.480	4.380	4.480	5,491,850	24,411,271	4.4450	2.614	2.608	2.614	2.556	2.614	9,411,649	2.5937	2.28%
2012-10-17	0	4.380	4.370	4.380	4.350	4.480	3,802,000	16,696,100	4.3914	2.556	2.550	2.556	2.538	2.614	6,515,671	2.5625	-0.45%
2012-10-16	0	4.400	4.390	4.410	4.360	4.490	4,657,550	20,595,349	4.4219	2.567	2.562	2.573	2.544	2.620	7,981,869	2.5803	-0.45%
2012-10-15	0	4.420	4.410	4.430	4.350	4.470	4,992,250	22,051,490	4.4171	2.579	2.573	2.585	2.538	2.608	8,555,461	2.5775	1.61%
2012-10-12	0	4.350	4.350	4.360	4.280	4.380	5,618,000	24,372,230	4.3382	2.538	2.538	2.544	2.497	2.556	9,627,839	2.5314	1.87%
2012-10-11	0	4.270	4.260	4.270	4.160	4.320	5,559,400	23,690,324	4.2613	2.492	2.486	2.492	2.427	2.521	9,527,413	2.4865	1.18%
2012-10-10	0	4.220	4.210	4.220	4.150	4.240	2,932,000	12,330,475	4.2055	2.462	2.457	2.462	2.422	2.474	5,024,710	2.4540	0.00%
2012-10-09	0	4.220	4.210	4.220	4.140	4.270	6,028,400	25,545,642	4.2375	2.462	2.457	2.462	2.416	2.492	10,331,161	2.4727	2.18%
2012-10-08	0	4.130	4.120	4.130	4.110	4.230	1,953,277	8,117,903	4.1560	2.410	2.404	2.410	2.398	2.468	3,347,425	2.4251	-1.67%
2012-10-05	0	4.200	4.180	4.200	4.130	4.270	3,819,100	16,042,241	4.2005	2.451	2.439	2.451	2.410	2.492	6,544,977	2.4511	-0.94%
2012-10-04	0	4.240	4.230	4.240	3.950	4.250	7,400,000	30,830,555	4.1663	2.474	2.468	2.474	2.305	2.480	12,681,738	2.4311	5.21%
2012-10-03	0	4.030	4.020	4.030	3.950	4.070	1,631,000	6,557,310	4.0204	2.352	2.346	2.352	2.305	2.375	2,795,124	2.3460	-0.25%
2012-09-28	0	4.040	4.020	4.040	3.900	4.050	2,164,650	8,720,940	4.0288	2.357	2.346	2.357	2.276	2.363	3,709,666	2.3509	3.06%
2012-09-27	0	3.920	3.910	3.920	3.860	3.970	1,237,000	4,840,350	3.9130	2.287	2.282	2.287	2.252	2.317	2,119,907	2.2833	0.77%
2012-09-26	0	3.890	3.890	3.900	3.880	3.960	1,102,500	4,307,085	3.9067	2.270	2.270	2.276	2.264	2.311	1,889,408	2.2796	-2.26%
2012-09-25	0	3.980	3.970	3.980	3.930	4.020	1,297,000	5,163,750	3.9813	2.322	2.317	2.322	2.293	2.346	2,222,732	2.3232	0.76%
2012-09-24	0	3.950	3.940	3.950	3.870	3.970	776,000	3,051,090	3.9318	2.305	2.299	2.305	2.258	2.317	1,329,869	2.2943	0.00%
2012-09-21	0	3.950	3.930	3.950	3.930	3.990	2,149,000	8,492,440	3.9518	2.305	2.293	2.305	2.293	2.328	3,682,845	2.3059	1.02%
2012-09-20	0	3.910	3.900	3.910	3.870	4.080	2,071,000	8,224,670	3.9714	2.282	2.276	2.282	2.258	2.381	3,549,173	2.3173	-3.69%
2012-09-19	0	4.060	4.050	4.060	4.000	4.090	1,675,000	6,793,160	4.0556	2.369	2.363	2.369	2.334	2.387	2,870,529	2.3665	1.50%
2012-09-18	0	4.000	3.990	4.000	3.990	4.140	3,216,000	13,053,270	4.0589	2.334	2.328	2.334	2.328	2.416	5,511,415	2.3684	-4.31%
2012-09-17	0	4.180	4.170	4.190	4.130	4.230	4,303,000	17,988,740	4.1805	2.439	2.433	2.445	2.410	2.468	7,374,259	2.4394	0.97%
2012-09-14	0	4.140	4.130	4.140	4.100	4.210	4,887,000	20,324,740	4.1589	2.416	2.410	2.416	2.392	2.457	8,375,089	2.4268	2.48%
2012-09-13	0	4.040	4.030	4.040	3.960	4.050	4,615,000	18,541,140	4.0176	2.357	2.352	2.357	2.311	2.363	7,908,949	2.3443	1.51%
2012-09-12	0	3.980	3.980	3.990	3.940	4.040	8,718,000	34,780,300	3.9895	2.322	2.322	2.328	2.299	2.357	14,940,459	2.3279	2.05%
2012-09-11	0	3.900	3.900	3.910	3.760	3.920	3,170,000	12,172,900	3.8400	2.276	2.276	2.282	2.194	2.287	5,432,582	2.2407	1.56%
2012-09-10	0	3.840	3.830	3.840	3.810	3.900	2,049,000	7,908,700	3.8598	2.241	2.235	2.241	2.223	2.276	3,511,471	2.2522	0.00%
2012-09-07	0	3.840	3.840	3.850	3.670	3.850	5,663,000	21,496,670	3.7960	2.241	2.241	2.247	2.142	2.247	9,704,957	2.2150	6.67%
2012-09-06	0	3.600	3.580	3.600	3.500	3.600	474,000	1,690,760	3.5670	2.101	2.089	2.101	2.042	2.101	812,317	2.0814	2.56%
2012-09-05	0	3.510	3.500	3.510	3.500	3.550	1,540,000	5,417,100	3.5176	2.048	2.042	2.048	2.042	2.071	2,639,173	2.0526	-2.23%
2012-09-04	0	3.590	3.570	3.590	3.560	3.700	2,794,554	10,032,670	3.5901	2.095	2.083	2.095	2.077	2.159	4,789,162	2.0949	-1.64%
2012-09-03	0	3.650	3.630	3.640	3.630	3.660	3,712,000	13,503,400	3.6378	2.130	2.118	2.124	2.118	2.136	6,361,434	2.1227	-0.82%
2012-08-31	0	3.680	3.680	3.690	3.680	3.800	1,559,000	5,803,090	3.7223	2.147	2.147	2.153	2.147	2.217	2,671,734	2.1720	-3.41%
2012-08-30	0	3.810	3.810	3.820	3.770	3.830	1,469,000	5,580,154	3.7986	2.223	2.223	2.229	2.200	2.235	2,517,496	2.2165	0.79%
2012-08-29	0	3.780	3.780	3.800	3.760	3.850	1,506,850	5,734,581	3.8057	2.206	2.206	2.217	2.194	2.247	2,582,362	2.2207	-1.56%
2012-08-28	0	3.840	3.830	3.850	3.800	3.850	2,015,000	7,707,770	3.8252	2.241	2.235	2.247	2.217	2.247	3,453,203	2.2321	1.32%
2012-08-27	0	3.790	3.790	3.800	3.780	3.850	948,000	3,605,580	3.8034	2.212	2.212	2.217	2.206	2.247	1,624,633	2.2193	-1.30%
2012-08-24	0	3.840	3.840	3.850	3.780	3.850	1,639,850	6,272,115	3.8248	2.241	2.241	2.247	2.206	2.247	2,810,290	2.2318	0.79%
2012-08-23	0	3.810	3.810	3.820	3.800	3.860	2,467,500	9,435,020	3.8237	2.223	2.223	2.229	2.217	2.252	4,228,674	2.2312	-0.26%
2012-08-22	0	3.820	3.820	3.840	3.800	3.870	1,773,000	6,794,190	3.8320	2.229	2.229	2.241	2.217	2.258	3,038,476	2.2361	-1.80%
2012-08-21	0	3.890	3.870	3.890	3.800	3.950	7,297,000	28,251,195	3.8716	2.270	2.258	2.270	2.217	2.305	12,505,222	2.2592	0.26%
2012-08-20	0	3.880	3.880	3.890	3.740	3.890	5,923,000	22,607,990	3.8170	2.264	2.264	2.270	2.182	2.270	10,150,532	2.2273	3.74%
2012-08-17	0	3.740	3.720	3.750	3.660	3.770	1,015,000	3,792,050	3.7360	2.182	2.171	2.188	2.136	2.200	1,739,455	2.1800	2.19%
2012-08-16	0	3.660	3.650	3.680	3.630	3.730	1,228,000	4,524,070	3.6841	2.136	2.130	2.147	2.118	2.177	2,104,483	2.1497	0.83%
2012-08-15	0	3.630	3.630	3.650	3.620	3.700	1,445,000	5,281,450	3.6550	2.118	2.118	2.130	2.112	2.159	2,476,366	2.1327	-2.16%
2012-08-14	0	3.710	3.710	3.730	3.690	3.790	2,772,000	10,297,795	3.7149	2.165	2.165	2.177	2.153	2.212	4,750,511	2.1677	-2.11%
2012-08-13	0	3.790	3.790	3.800	3.770	3.860	1,656,000	6,302,670	3.8060	2.212	2.212	2.217	2.200	2.252	2,837,967	2.2208	0.80%
2012-08-10	0	3.760	3.760	3.780	3.750	3.840	1,913,000	7,236,430	3.7828	2.194	2.194	2.206	2.188	2.241	3,278,401	2.2073	-2.59%
2012-08-09	0	3.860	3.850	3.860	3.770	3.880	3,200,500	12,280,460	3.8370	2.252	2.247	2.252	2.200	2.264	5,484,852	2.2390	1.58%
2012-08-08	0	3.800	3.800	3.810	3.740	3.870	4,313,000	16,360,300	3.7933	2.217	2.217	2.223	2.182	2.258	7,391,397	2.2134	-1.30%
2012-08-07	0	3.850	3.850	3.860	3.710	3.930	7,622,600	29,073,862	3.8142	2.247	2.247	2.252	2.165	2.293	13,063,219	2.2256	2.94%
2012-08-06	0	3.740	3.740	3.750	3.610	3.740	4,560,000	16,795,650	3.6833	2.182	2.182	2.188	2.106	2.182	7,814,693	2.1492	4.18%
2012-08-03	0	3.590	3.590	3.630	3.520	3.630	2,437,000	8,692,510	3.5669	2.095	2.095	2.118	2.054	2.118	4,176,405	2.0813	-0.55%
2012-08-02	0	3.610	3.600	3.610	3.570	3.670	3,543,000	12,807,630	3.6149	2.106	2.101	2.106	2.083	2.142	6,071,811	2.1094	-0.28%
2012-08-01	0	3.620	3.620	3.630	3.460	3.640	4,711,000	16,946,695	3.5973	2.112	2.112	2.118	2.019	2.124	8,073,469	2.0991	3.72%
2012-07-31	0	3.490	3.480	3.490	3.420	3.490	1,935,000	6,693,085	3.4590	2.036	2.031	2.036	1.996	2.036	3,316,103	2.0184	2.95%
2012-07-30	0	3.390	3.390	3.430	3.390	3.500	2,170,000	7,408,040	3.4138	1.978	1.978	2.001	1.978	2.042	3,718,834	1.9920	-1.45%
2012-07-27	0	3.440	3.420	3.440	3.400	3.460	1,222,000	4,193,970	3.4321	2.007	1.996	2.007	1.984	2.019	2,094,201	2.0027	1.78%
2012-07-26	0	3.380	3.380	3.400	3.360	3.430	2,382,000	8,093,273	3.3977	1.972	1.972	1.984	1.961	2.001	4,082,149	1.9826	-0.59%
2012-07-25	0	3.400	3.400	3.420	3.390	3.470	3,023,300	10,348,533	3.4229	1.984	1.984	1.996	1.978	2.025	5,181,176	1.9973	-0.58%
2012-07-24	0	3.420	3.410	3.420	3.380	3.480	1,442,000	4,946,320	3.4302	1.996	1.990	1.996	1.972	2.031	2,471,225	2.0016	1.18%
2012-07-23	0	3.380	3.380	3.390	3.350	3.420	2,149,000	7,269,710	3.3828	1.972	1.972	1.978	1.955	1.996	3,682,845	1.9739	-0.29%
2012-07-20	0	3.390	3.380	3.390	3.370	3.450	2,997,000	10,184,090	3.3981	1.978	1.972	1.978	1.966	2.013	5,136,104	1.9828	-0.59%
2012-07-19	0	3.410	3.410	3.420	3.400	3.520	3,300,500	11,406,943	3.4561	1.990	1.990	1.996	1.984	2.054	5,656,227	2.0167	-0.29%
2012-07-18	0	3.420	3.420	3.430	3.410	3.560	3,932,000	13,607,910	3.4608	1.996	1.996	2.001	1.990	2.077	6,738,459	2.0194	-3.39%
2012-07-17	0	3.540	3.540	3.560	3.510	3.700	3,674,000	13,115,830	3.5699	2.066	2.066	2.077	2.048	2.159	6,296,312	2.0831	-3.01%
2012-07-16	0	3.650	3.630	3.650	3.590	3.700	3,121,000	11,362,790	3.6408	2.130	2.118	2.130	2.095	2.159	5,348,609	2.1244	-0.27%
2012-07-13	0	3.660	3.650	3.660	3.520	3.670	2,568,000	9,305,000	3.6234	2.136	2.130	2.136	2.054	2.142	4,400,906	2.1143	4.57%
2012-07-12	0	3.500	3.500	3.510	3.450	3.580	1,636,000	5,710,100	3.4903	2.042	2.042	2.048	2.013	2.089	2,803,692	2.0366	-2.23%
2012-07-11	0	3.580	3.560	3.580	3.510	3.580	3,272,000	11,543,155	3.5279	2.089	2.077	2.089	2.048	2.089	5,607,385	2.0586	0.85%
2012-07-10	0	3.550	3.550	3.570	3.530	3.650	1,674,000	5,978,225	3.5712	2.071	2.071	2.083	2.060	2.130	2,868,815	2.0839	-1.39%
2012-07-09	0	3.600	3.580	3.590	3.580	3.720	5,232,000	18,969,980	3.6258	2.101	2.089	2.095	2.089	2.171	8,966,332	2.1157	-4.26%
2012-07-06	0	3.760	3.760	3.770	3.630	3.830	14,773,000	55,855,710	3.7809	2.194	2.194	2.200	2.118	2.235	25,317,205	2.2062	3.30%
2012-07-05	0	3.640	3.630	3.640	3.550	3.650	6,120,000	22,082,560	3.6083	2.124	2.118	2.124	2.071	2.130	10,488,140	2.1055	1.96%
2012-07-04	0	3.570	3.570	3.580	3.460	3.620	9,168,594	32,620,911	3.5579	2.083	2.083	2.089	2.019	2.112	15,712,663	2.0761	3.78%
2012-07-03	0	3.440	3.430	3.440	3.330	3.480	5,756,195	19,761,764	3.4331	2.007	2.001	2.007	1.943	2.031	9,864,670	2.0033	3.30%
2012-06-29	0	3.330	3.300	3.330	3.130	3.370	16,527,000	54,156,950	3.2769	1.943	1.926	1.943	1.826	1.966	28,323,120	1.9121	4.72%
2012-06-28	0	3.180	3.180	3.200	3.160	3.430	10,406,000	33,585,330	3.2275	1.856	1.856	1.867	1.844	2.001	17,833,266	1.8833	-7.02%
2012-06-27	0	3.420	3.410	3.420	3.370	3.470	11,042,000	38,011,650	3.4425	1.996	1.990	1.996	1.966	2.025	18,923,210	2.0087	1.79%
2012-06-26	0	3.360	3.380	3.390	3.320	3.670	24,826,000	85,124,860	3.4289	1.961	1.972	1.978	1.937	2.142	42,545,518	2.0008	-10.16%
2012-06-25	0	3.740	3.720	3.740	3.700	3.820	9,333,000	35,267,777	3.7788	2.182	2.171	2.182	2.159	2.229	15,994,414	2.2050	-0.80%
2012-06-22	0	3.770	3.780	3.790	3.750	3.870	11,740,000	44,466,375	3.7876	2.200	2.206	2.212	2.188	2.258	20,119,406	2.2101	-4.56%
2012-06-21	0	3.950	3.940	3.950	3.940	4.080	3,894,100	15,501,507	3.9808	2.305	2.299	2.305	2.299	2.381	6,673,508	2.3228	-2.47%
2012-06-20	0	4.050	4.040	4.050	4.020	4.080	1,868,000	7,557,170	4.0456	2.363	2.357	2.363	2.346	2.381	3,201,282	2.3607	1.00%
2012-06-19	0	4.010	4.000	4.010	3.970	4.090	2,288,500	9,169,605	4.0068	2.340	2.334	2.340	2.317	2.387	3,921,913	2.3380	-1.72%
2012-06-18	0	4.080	4.070	4.080	4.030	4.140	3,469,500	14,196,065	4.0917	2.381	2.375	2.381	2.352	2.416	5,945,850	2.3876	2.00%
2012-06-15	0	4.000	4.000	4.010	3.880	4.060	5,219,000	20,650,948	3.9569	2.334	2.334	2.340	2.264	2.369	8,944,053	2.3089	-0.25%
2012-06-14	0	4.010	4.000	4.010	3.970	4.100	3,090,000	12,443,230	4.0269	2.340	2.334	2.340	2.317	2.392	5,295,483	2.3498	-1.47%
2012-06-13	0	4.070	4.060	4.070	3.900	4.100	6,025,800	24,341,739	4.0396	2.375	2.369	2.375	2.276	2.392	10,326,705	2.3572	3.56%
2012-06-12	0	3.930	3.930	3.940	3.850	3.940	1,407,000	5,506,090	3.9134	2.293	2.293	2.299	2.247	2.299	2,411,244	2.2835	-0.25%
2012-06-11	0	3.940	3.930	3.940	3.850	3.960	4,359,855	17,047,998	3.9102	2.299	2.293	2.299	2.247	2.311	7,471,695	2.2817	3.41%
2012-06-08	0	3.810	3.800	3.820	3.790	3.900	3,386,000	12,908,200	3.8122	2.223	2.217	2.229	2.212	2.276	5,802,752	2.2245	-1.04%
2012-06-07	0	3.850	3.840	3.850	3.820	3.990	3,057,895	11,945,949	3.9066	2.247	2.241	2.247	2.229	2.328	5,240,463	2.2796	-0.52%
2012-06-06	0	3.870	3.860	3.880	3.770	3.890	2,538,000	9,737,380	3.8366	2.258	2.252	2.264	2.200	2.270	4,349,493	2.2387	1.31%
2012-06-05	0	3.820	3.810	3.820	3.810	3.930	2,171,000	8,343,940	3.8434	2.229	2.223	2.229	2.223	2.293	3,720,548	2.2427	-0.26%
2012-06-04	0	3.950	3.950	3.960	3.870	3.960	3,859,000	15,084,830	3.9090	2.235	2.235	2.241	2.190	2.241	6,820,562	2.2117	-3.19%
2012-06-01	0	4.080	4.060	4.100	4.000	4.160	4,560,000	18,634,860	4.0866	2.308	2.297	2.320	2.263	2.354	8,059,540	2.3121	0.25%
2012-05-31	0	4.070	4.050	4.070	3.940	4.090	3,730,000	15,055,070	4.0362	2.303	2.291	2.303	2.229	2.314	6,592,562	2.2836	0.74%
2012-05-30	0	4.040	4.040	4.050	3.980	4.130	3,876,000	15,707,780	4.0526	2.286	2.286	2.291	2.252	2.337	6,850,609	2.2929	-2.18%
2012-05-29	0	4.130	4.130	4.140	3.800	4.140	7,454,000	30,098,680	4.0379	2.337	2.337	2.342	2.150	2.342	13,174,519	2.2846	8.68%
2012-05-28	0	3.800	3.810	3.820	3.740	3.850	2,563,000	9,709,260	3.7882	2.150	2.156	2.161	2.116	2.178	4,529,956	2.1433	-0.78%
2012-05-25	0	3.830	3.810	3.830	3.760	3.920	2,669,000	10,187,087	3.8168	2.167	2.156	2.167	2.127	2.218	4,717,305	2.1595	-0.26%
2012-05-24	0	3.840	3.830	3.840	3.830	3.920	3,251,000	12,647,540	3.8904	2.173	2.167	2.173	2.167	2.218	5,745,957	2.2011	-0.26%
2012-05-23	0	3.850	3.850	3.870	3.840	3.990	3,161,000	12,258,170	3.8779	2.178	2.178	2.190	2.173	2.257	5,586,887	2.1941	-1.79%
2012-05-22	0	3.920	3.920	3.930	3.860	3.970	3,724,000	14,614,748	3.9245	2.218	2.218	2.224	2.184	2.246	6,581,957	2.2204	3.16%
2012-05-21	0	3.800	3.790	3.810	3.770	3.870	3,058,000	11,675,160	3.8179	2.150	2.144	2.156	2.133	2.190	5,404,840	2.1601	0.80%
2012-05-18	0	3.770	3.780	3.790	3.540	3.830	5,534,000	20,464,920	3.6980	2.133	2.139	2.144	2.003	2.167	9,781,029	2.0923	1.07%
2012-05-17	0	3.730	3.710	3.730	3.680	3.880	8,552,000	32,093,973	3.7528	2.110	2.099	2.110	2.082	2.195	15,115,172	2.1233	-3.37%
2012-05-16	0	3.860	3.860	3.890	3.780	3.970	6,536,000	25,231,578	3.8604	2.184	2.184	2.201	2.139	2.246	11,552,007	2.1842	-3.98%
2012-05-15	0	4.020	4.010	4.040	3.900	4.090	4,341,000	17,450,090	4.0198	2.274	2.269	2.286	2.207	2.314	7,672,470	2.2744	0.50%
2012-05-14	0	4.000	4.000	4.010	3.760	4.030	12,528,000	49,748,410	3.9710	2.263	2.263	2.269	2.127	2.280	22,142,524	2.2467	5.82%
2012-05-11	0	3.780	3.780	3.790	3.710	3.870	10,834,374	41,285,148	3.8106	2.139	2.139	2.144	2.099	2.190	19,149,137	2.1560	0.80%
2012-05-10	0	3.750	3.740	3.750	3.660	4.110	29,875,000	113,344,346	3.7940	2.122	2.116	2.122	2.071	2.325	52,802,356	2.1466	-8.76%
2012-05-09	0	4.110	4.080	4.110	4.070	4.380	8,410,000	35,078,071	4.1710	2.325	2.308	2.325	2.303	2.478	14,864,195	2.3599	-5.52%
2012-05-08	0	4.350	4.340	4.370	4.340	4.440	2,404,000	10,548,130	4.3877	2.461	2.456	2.472	2.456	2.512	4,248,933	2.4825	0.00%
2012-05-07	0	4.350	4.350	4.380	4.300	4.510	7,921,000	34,614,265	4.3699	2.461	2.461	2.478	2.433	2.552	13,999,915	2.4725	-5.43%
2012-05-04	0	4.600	4.580	4.590	4.540	4.760	7,648,077	35,485,985	4.6399	2.603	2.591	2.597	2.569	2.693	13,517,539	2.6252	-3.36%
2012-05-03	0	4.760	4.730	4.760	4.730	4.900	5,567,000	26,583,865	4.7753	2.693	2.676	2.693	2.676	2.772	9,839,355	2.7018	-2.06%
2012-05-02	0	4.860	4.840	4.880	4.840	4.960	3,177,282	15,608,012	4.9124	2.750	2.738	2.761	2.738	2.806	5,615,664	2.7794	-0.41%
2012-04-30	0	4.880	4.880	4.890	4.820	4.930	1,644,069	7,998,713	4.8652	2.761	2.761	2.767	2.727	2.789	2,905,798	2.7527	0.41%
2012-04-27	0	4.860	4.850	4.860	4.850	4.920	1,002,000	4,881,150	4.8714	2.750	2.744	2.750	2.744	2.784	1,770,978	2.7562	-0.82%
2012-04-26	0	4.900	4.900	4.920	4.860	4.910	1,446,000	7,075,940	4.8935	2.772	2.772	2.784	2.750	2.778	2,555,722	2.7687	1.24%
2012-04-25	0	4.840	4.830	4.840	4.810	4.960	5,409,000	26,358,472	4.8731	2.738	2.733	2.738	2.721	2.806	9,560,099	2.7571	-2.22%
2012-04-24	0	4.950	4.950	4.960	4.880	5.060	3,320,000	16,414,340	4.9441	2.801	2.801	2.806	2.761	2.863	5,867,910	2.7973	-1.20%
2012-04-23	0	5.010	5.000	5.010	5.000	5.140	2,080,000	10,541,320	5.0679	2.835	2.829	2.835	2.829	2.908	3,676,281	2.8674	-1.96%
2012-04-20	0	5.110	5.090	5.110	5.030	5.170	4,701,183	24,068,970	5.1198	2.891	2.880	2.891	2.846	2.925	8,309,072	2.8967	0.39%
2012-04-19	0	5.090	5.070	5.090	5.020	5.190	4,090,300	20,765,831	5.0768	2.880	2.869	2.880	2.840	2.936	7,229,372	2.8724	-0.78%
2012-04-18	0	5.130	5.130	5.140	5.130	5.250	2,380,700	12,369,573	5.1958	2.902	2.902	2.908	2.902	2.970	4,207,751	2.9397	-0.58%
2012-04-17	0	5.160	5.120	5.130	5.090	5.290	2,778,000	14,335,390	5.1603	2.919	2.897	2.902	2.880	2.993	4,909,956	2.9197	-2.09%
2012-04-16	0	5.270	5.260	5.270	5.110	5.290	6,597,800	34,626,254	5.2482	2.982	2.976	2.982	2.891	2.993	11,661,235	2.9693	1.35%
2012-04-13	0	5.200	5.200	5.210	5.000	5.210	7,919,000	40,638,250	5.1317	2.942	2.942	2.948	2.829	2.948	13,996,380	2.9035	5.05%
2012-04-12	0	4.950	4.950	4.960	4.880	4.990	1,139,916	5,645,588	4.9526	2.801	2.801	2.806	2.761	2.823	2,014,736	2.8021	0.81%
2012-04-11	0	4.910	4.910	4.930	4.890	4.960	2,172,200	10,703,569	4.9275	2.778	2.778	2.789	2.767	2.806	3,839,239	2.7879	-1.41%
2012-04-10	0	4.980	4.960	4.970	4.970	5.060	4,034,000	20,178,200	5.0020	2.818	2.806	2.812	2.812	2.863	7,129,865	2.8301	-1.97%
2012-04-05	0	5.080	5.080	5.090	4.850	5.140	3,614,000	18,228,826	5.0439	2.874	2.874	2.880	2.744	2.908	6,387,539	2.8538	0.20%
2012-04-03	0	5.070	5.050	5.070	4.920	5.070	5,984,500	29,909,755	4.9979	2.869	2.857	2.869	2.784	2.869	10,577,262	2.8277	3.26%
2012-04-02	0	4.910	4.910	4.920	4.870	4.970	3,928,300	19,388,899	4.9357	2.778	2.778	2.784	2.755	2.812	6,943,046	2.7926	0.20%
2012-03-30	0	4.900	4.890	4.920	4.750	4.930	6,568,000	31,708,398	4.8277	2.772	2.767	2.784	2.687	2.789	11,608,565	2.7315	1.87%
2012-03-29	0	4.810	4.810	4.830	4.700	4.880	4,457,000	21,331,640	4.7861	2.721	2.721	2.733	2.659	2.761	7,877,493	2.7079	-0.21%
2012-03-28	0	4.820	4.810	4.830	4.810	4.970	3,746,100	18,234,508	4.8676	2.727	2.721	2.733	2.721	2.812	6,621,018	2.7540	-3.98%
2012-03-27	0	5.020	4.970	4.980	4.920	5.030	4,654,000	23,163,570	4.9771	2.840	2.812	2.818	2.784	2.846	8,225,679	2.8160	2.66%
2012-03-26	0	4.890	4.880	4.910	4.870	5.020	3,573,498	17,648,395	4.9387	2.767	2.761	2.778	2.755	2.840	6,315,954	2.7943	-1.81%
2012-03-23	0	4.980	4.980	5.000	4.750	5.000	8,491,000	41,329,755	4.8675	2.818	2.818	2.829	2.687	2.829	15,007,358	2.7540	1.84%
2012-03-22	0	4.890	4.880	4.890	4.880	5.110	4,805,500	23,981,280	4.9904	2.767	2.761	2.767	2.761	2.891	8,493,447	2.8235	-3.74%
2012-03-21	0	5.080	5.070	5.080	5.000	5.180	8,434,500	42,689,570	5.0613	2.874	2.869	2.874	2.829	2.931	14,907,497	2.8636	-1.93%
2012-03-20	0	5.180	5.180	5.190	5.120	5.240	12,285,669	63,725,890	5.1870	2.931	2.931	2.936	2.897	2.965	21,714,218	2.9348	1.77%
2012-03-19	0	5.090	5.090	5.120	5.050	5.300	12,247,500	63,306,742	5.1690	2.880	2.880	2.897	2.857	2.999	21,646,757	2.9245	0.59%
2012-03-16	0	5.060	5.050	5.060	5.050	5.250	5,568,201	28,608,795	5.1379	2.863	2.857	2.863	2.857	2.970	9,841,477	2.9070	-1.94%
2012-03-15	0	5.160	5.150	5.180	5.110	5.280	8,187,400	42,410,004	5.1799	2.919	2.914	2.931	2.891	2.987	14,470,762	2.9307	-1.34%
2012-03-14	0	5.230	5.220	5.240	5.210	5.520	10,650,000	57,429,115	5.3924	2.959	2.953	2.965	2.948	3.123	18,823,267	3.0510	-1.88%
2012-03-13	0	5.330	5.330	5.340	5.230	5.400	5,147,500	27,416,425	5.3262	3.016	3.016	3.021	2.959	3.055	9,097,912	3.0135	0.19%
2012-03-12	0	5.320	5.300	5.320	5.290	5.400	5,338,040	28,452,822	5.3302	3.010	2.999	3.010	2.993	3.055	9,434,681	3.0158	0.57%
2012-03-09	0	5.290	5.270	5.290	5.180	5.320	5,936,000	31,303,640	5.2735	2.993	2.982	2.993	2.931	3.010	10,491,541	2.9837	1.54%
2012-03-08	0	5.210	5.210	5.220	5.100	5.230	9,560,400	49,554,648	5.1833	2.948	2.948	2.953	2.886	2.959	16,897,461	2.9327	3.37%
2012-03-07	0	5.040	5.040	5.050	4.920	5.210	13,367,042	67,721,084	5.0663	2.852	2.852	2.857	2.784	2.948	23,625,483	2.8664	-1.37%
2012-03-06	0	5.110	5.100	5.110	5.090	5.440	17,110,000	88,857,750	5.1933	2.891	2.886	2.891	2.880	3.078	30,240,948	2.9383	-7.09%
2012-03-05	0	5.500	5.480	5.490	5.380	5.600	20,121,400	110,683,251	5.5008	3.112	3.101	3.106	3.044	3.168	35,563,425	3.1123	1.48%
2012-03-02	0	5.420	5.410	5.420	5.130	5.440	20,022,490	107,653,467	5.3766	3.067	3.061	3.067	2.902	3.078	35,388,607	3.0420	6.27%
2012-03-01	0	5.100	5.090	5.100	5.050	5.230	5,937,150	30,515,711	5.1398	2.886	2.880	2.886	2.857	2.959	10,493,574	2.9080	-1.54%
2012-02-29	0	5.180	5.170	5.180	5.100	5.290	16,537,750	86,345,439	5.2211	2.931	2.925	2.931	2.886	2.993	29,229,529	2.9540	0.78%
2012-02-28	0	5.140	5.140	5.160	4.920	5.160	9,899,000	49,943,090	5.0453	2.908	2.908	2.919	2.784	2.919	17,495,917	2.8546	4.47%
2012-02-27	0	4.920	4.920	4.930	4.900	5.080	9,011,000	44,844,917	4.9767	2.784	2.784	2.789	2.772	2.874	15,926,428	2.8158	-1.99%
2012-02-24	0	5.020	5.010	5.030	4.890	5.100	7,893,250	39,586,182	5.0152	2.840	2.835	2.846	2.767	2.886	13,950,869	2.8375	-0.59%
2012-02-23	0	5.050	5.040	5.050	4.880	5.220	23,613,750	118,996,042	5.0393	2.857	2.852	2.857	2.761	2.953	41,735,954	2.8512	-0.79%
2012-02-22	0	5.090	5.080	5.090	4.740	5.100	22,839,900	113,288,948	4.9601	2.880	2.874	2.880	2.682	2.886	40,368,219	2.8064	6.71%
2012-02-21	0	4.770	4.760	4.780	4.610	4.870	14,247,000	67,736,336	4.7544	2.699	2.693	2.704	2.608	2.755	25,180,759	2.6900	-0.21%
2012-02-20	0	4.780	4.770	4.780	4.600	4.800	17,237,000	80,578,301	4.6747	2.704	2.699	2.704	2.603	2.716	30,465,413	2.6449	5.29%
2012-02-17	0	4.540	4.540	4.570	4.510	4.730	22,793,800	104,871,158	4.6009	2.569	2.569	2.586	2.552	2.676	40,286,740	2.6031	-0.87%
2012-02-16	0	4.580	4.580	4.590	4.580	4.760	20,673,000	96,114,417	4.6493	2.591	2.591	2.597	2.591	2.693	36,538,347	2.6305	-4.58%
2012-02-15	0	4.800	4.790	4.800	4.680	4.870	18,860,000	90,598,445	4.8037	2.716	2.710	2.716	2.648	2.755	33,333,973	2.7179	3.23%
2012-02-14	0	4.650	4.640	4.650	4.620	4.930	12,979,000	61,916,973	4.7706	2.631	2.625	2.631	2.614	2.789	22,939,641	2.6991	-3.13%
2012-02-13	0	4.800	4.800	4.810	4.740	5.060	31,906,250	155,868,200	4.8852	2.716	2.716	2.721	2.682	2.863	56,392,474	2.7640	-1.64%
2012-02-10	0	4.880	4.880	4.890	4.610	4.890	58,471,650	276,273,721	4.7249	2.761	2.761	2.767	2.608	2.767	103,345,302	2.6733	10.91%
2012-02-09	0	4.400	4.390	4.400	4.180	4.660	37,554,000	169,031,905	4.5010	2.489	2.484	2.489	2.365	2.637	66,374,550	2.5466	3.53%
2012-02-08	0	4.250	4.240	4.250	4.020	4.260	11,370,000	47,620,945	4.1883	2.405	2.399	2.405	2.274	2.410	20,095,826	2.3697	5.46%
2012-02-07	0	4.030	4.020	4.030	4.010	4.170	3,983,500	16,129,910	4.0492	2.280	2.274	2.280	2.269	2.359	7,040,609	2.2910	-2.18%
2012-02-06	0	4.120	4.110	4.120	4.100	4.230	7,284,000	30,116,610	4.1346	2.331	2.325	2.331	2.320	2.393	12,874,054	2.3393	-0.96%
2012-02-03	0	4.160	4.160	4.170	4.110	4.210	7,353,000	30,677,813	4.1721	2.354	2.354	2.359	2.325	2.382	12,996,008	2.3606	0.24%
2012-02-02	0	4.150	4.150	4.160	4.110	4.180	6,179,000	25,710,690	4.1610	2.348	2.348	2.354	2.325	2.365	10,921,030	2.3542	0.97%
2012-02-01	0	4.110	4.100	4.120	4.060	4.180	2,416,000	9,919,220	4.1056	2.325	2.320	2.331	2.297	2.365	4,270,142	2.3229	-0.24%
2012-01-31	0	4.120	4.110	4.120	4.050	4.140	2,647,500	10,847,515	4.0973	2.331	2.325	2.331	2.291	2.342	4,679,305	2.3182	0.98%
2012-01-30	0	4.080	4.060	4.100	4.030	4.290	5,861,650	24,101,720	4.1118	2.308	2.297	2.320	2.280	2.427	10,360,132	2.3264	-3.55%
2012-01-27	0	4.230	4.230	4.270	4.120	4.280	6,769,000	28,483,030	4.2079	2.393	2.393	2.416	2.331	2.422	11,963,821	2.3808	0.95%
2012-01-26	0	4.190	4.190	4.200	4.080	4.200	4,491,284	18,535,912	4.1271	2.371	2.371	2.376	2.308	2.376	7,938,088	2.3351	1.21%
2012-01-20	0	4.140	4.130	4.140	4.040	4.150	8,202,700	33,647,753	4.1020	2.342	2.337	2.342	2.286	2.348	14,497,804	2.3209	1.72%
2012-01-19	0	4.070	4.070	4.080	4.020	4.130	9,612,716	38,973,193	4.0543	2.303	2.303	2.308	2.274	2.337	16,989,926	2.2939	-0.25%
2012-01-18	0	4.080	4.070	4.080	4.050	4.170	9,006,000	36,807,132	4.0870	2.308	2.303	2.308	2.291	2.359	15,917,591	2.3124	-0.49%
2012-01-17	0	4.100	4.080	4.100	3.930	4.130	12,253,000	49,782,550	4.0629	2.320	2.308	2.320	2.224	2.337	21,656,478	2.2987	3.54%
2012-01-16	0	3.960	3.950	3.960	3.820	3.970	9,074,000	35,640,145	3.9277	2.241	2.235	2.241	2.161	2.246	16,037,777	2.2223	2.06%
2012-01-13	0	3.880	3.880	3.900	3.780	3.940	13,288,500	51,361,252	3.8651	2.195	2.195	2.207	2.139	2.229	23,486,665	2.1868	2.65%
2012-01-12	0	3.780	3.760	3.780	3.640	3.790	9,623,000	35,871,471	3.7277	2.139	2.127	2.139	2.059	2.144	17,008,103	2.1091	3.28%
2012-01-11	0	3.660	3.680	3.690	3.540	3.700	8,469,000	30,901,100	3.6487	2.071	2.082	2.088	2.003	2.093	14,968,474	2.0644	3.68%
2012-01-10	0	3.530	3.520	3.530	3.500	3.620	5,456,000	19,477,330	3.5699	1.997	1.992	1.997	1.980	2.048	9,643,168	2.0198	-0.56%
2012-01-09	0	3.550	3.520	3.600	3.270	3.600	3,941,500	13,363,555	3.3905	2.009	1.992	2.037	1.850	2.037	6,966,376	1.9183	6.61%
2012-01-06	0	3.330	3.300	3.310	3.290	3.400	2,376,000	7,884,010	3.3182	1.884	1.867	1.873	1.861	1.924	4,199,444	1.8774	-0.30%
2012-01-05	0	3.340	3.340	3.360	3.330	3.410	2,049,000	6,870,275	3.3530	1.890	1.890	1.901	1.884	1.929	3,621,490	1.8971	0.00%
2012-01-04	0	3.340	3.330	3.360	3.330	3.440	1,810,500	6,101,180	3.3699	1.890	1.884	1.901	1.884	1.946	3,199,955	1.9066	-2.34%
2012-01-03	0	3.420	3.390	3.420	3.370	3.440	1,746,800	5,960,484	3.4122	1.935	1.918	1.935	1.907	1.946	3,087,369	1.9306	1.48%
2011-12-30	0	3.370	3.360	3.370	3.330	3.380	1,449,500	4,872,765	3.3617	1.907	1.901	1.907	1.884	1.912	2,561,908	1.9020	0.30%
2011-12-29	0	3.360	3.360	3.370	3.280	3.380	801,450	2,687,812	3.3537	1.901	1.901	1.907	1.856	1.912	1,416,517	1.8975	-0.59%
2011-12-28	0	3.380	3.360	3.380	3.270	3.400	2,077,000	6,968,800	3.3552	1.912	1.901	1.912	1.850	1.924	3,670,979	1.8983	0.90%
2011-12-23	0	3.350	3.340	3.350	3.320	3.370	2,708,000	9,045,355	3.3402	1.895	1.890	1.895	1.878	1.907	4,786,235	1.8899	2.13%
2011-12-22	0	3.280	3.280	3.290	3.240	3.340	1,843,000	6,041,175	3.2779	1.856	1.856	1.861	1.833	1.890	3,257,397	1.8546	-1.20%
2011-12-21	0	3.320	3.300	3.320	3.290	3.380	2,453,000	8,138,756	3.3179	1.878	1.867	1.878	1.861	1.912	4,335,537	1.8772	1.84%
2011-12-20	0	3.260	3.270	3.280	3.220	3.280	2,723,000	8,874,295	3.2590	1.844	1.850	1.856	1.822	1.856	4,812,747	1.8439	0.93%
2011-12-19	0	3.230	3.230	3.240	3.150	3.260	3,045,000	9,763,280	3.2063	1.827	1.827	1.833	1.782	1.844	5,381,864	1.8141	-2.12%
2011-12-16	0	3.300	3.300	3.310	3.190	3.350	4,571,000	14,959,340	3.2727	1.867	1.867	1.873	1.805	1.895	8,078,981	1.8516	0.92%
2011-12-15	0	3.270	3.270	3.290	3.210	3.340	3,095,000	10,118,610	3.2693	1.850	1.850	1.861	1.816	1.890	5,470,236	1.8498	-1.80%
2011-12-14	0	3.330	3.300	3.340	3.310	3.420	1,780,000	6,008,000	3.3753	1.884	1.867	1.890	1.873	1.935	3,146,048	1.9097	-2.06%
2011-12-13	0	3.400	3.390	3.400	3.390	3.500	3,672,000	12,556,640	3.4196	1.924	1.918	1.924	1.918	1.980	6,490,050	1.9348	-3.13%
2011-12-12	0	3.510	3.500	3.510	3.490	3.640	2,787,000	9,966,680	3.5761	1.986	1.980	1.986	1.975	2.059	4,925,863	2.0233	-0.85%
2011-12-09	0	3.540	3.540	3.550	3.480	3.550	2,579,300	9,060,776	3.5129	2.003	2.003	2.009	1.969	2.009	4,558,765	1.9876	-1.12%
2011-12-08	0	3.580	3.570	3.580	3.510	3.650	2,878,000	10,273,190	3.5696	2.026	2.020	2.026	1.986	2.065	5,086,701	2.0196	-1.38%
2011-12-07	0	3.630	3.620	3.630	3.520	3.640	3,009,000	10,843,165	3.6036	2.054	2.048	2.054	1.992	2.059	5,318,236	2.0389	3.42%
2011-12-06	0	3.510	3.500	3.520	3.500	3.700	4,195,000	14,942,820	3.5621	1.986	1.980	1.992	1.980	2.093	7,414,423	2.0154	-4.62%
2011-12-05	0	3.680	3.690	3.700	3.650	3.830	6,235,000	23,372,220	3.7486	2.082	2.088	2.093	2.065	2.167	11,020,006	2.1209	-0.27%
2011-12-02	0	3.690	3.700	3.710	3.550	3.710	7,271,500	26,503,045	3.6448	2.088	2.093	2.099	2.009	2.099	12,851,961	2.0622	1.93%
2011-12-01	0	3.620	3.620	3.630	3.510	3.670	14,312,400	51,377,724	3.5897	2.048	2.048	2.054	1.986	2.076	25,296,350	2.0310	10.37%
2011-11-30	0	3.280	3.240	3.280	3.200	3.370	7,417,200	24,196,069	3.2622	1.856	1.833	1.856	1.811	1.907	13,109,477	1.8457	-1.80%
2011-11-29	0	3.340	3.340	3.350	3.170	3.400	7,510,000	24,844,810	3.3082	1.890	1.890	1.895	1.794	1.924	13,273,496	1.8718	5.70%
2011-11-28	0	3.160	3.140	3.150	3.110	3.200	3,633,000	11,442,390	3.1496	1.788	1.777	1.782	1.760	1.811	6,421,120	1.7820	1.94%
2011-11-25	0	3.100	3.100	3.110	3.090	3.220	7,128,000	22,544,780	3.1628	1.754	1.754	1.760	1.748	1.822	12,598,333	1.7895	-3.73%
2011-11-24	0	3.220	3.220	3.230	3.160	3.320	6,104,000	19,716,160	3.2300	1.822	1.822	1.827	1.788	1.878	10,788,471	1.8275	-0.92%
2011-11-23	0	3.250	3.240	3.250	3.180	3.350	3,172,000	10,311,985	3.2509	1.839	1.833	1.839	1.799	1.895	5,606,329	1.8393	-3.27%
2011-11-22	0	3.360	3.370	3.380	3.160	3.370	3,306,000	10,718,610	3.2422	1.901	1.907	1.912	1.788	1.907	5,843,166	1.8344	3.70%
2011-11-21	0	3.240	3.230	3.240	3.200	3.300	4,450,000	14,416,671	3.2397	1.833	1.827	1.833	1.811	1.867	7,865,121	1.8330	-1.52%
2011-11-18	0	3.290	3.290	3.300	3.280	3.340	5,202,000	17,207,148	3.3078	1.861	1.861	1.867	1.856	1.890	9,194,238	1.8715	-2.66%
2011-11-17	0	3.380	3.380	3.390	3.300	3.480	4,181,000	14,228,227	3.4031	1.912	1.912	1.918	1.867	1.969	7,389,679	1.9254	-2.59%
2011-11-16	0	3.470	3.470	3.500	3.460	3.660	6,986,000	24,596,563	3.5208	1.963	1.963	1.980	1.958	2.071	12,347,356	1.9921	-3.88%
2011-11-15	0	3.610	3.600	3.610	3.600	3.700	3,986,700	14,480,810	3.6323	2.042	2.037	2.042	2.037	2.093	7,046,265	2.0551	-2.17%
2011-11-14	0	3.690	3.690	3.700	3.660	3.750	3,499,000	12,932,050	3.6959	2.088	2.088	2.093	2.071	2.122	6,184,283	2.0911	2.79%
2011-11-11	0	3.590	3.590	3.600	3.550	3.740	6,413,000	23,369,170	3.6440	2.031	2.031	2.037	2.009	2.116	11,334,611	2.0618	-1.64%
2011-11-10	0	3.650	3.640	3.670	3.580	3.780	15,018,000	54,903,030	3.6558	2.065	2.059	2.076	2.026	2.139	26,543,457	2.0684	-7.83%
2011-11-09	0	3.960	3.950	3.990	3.930	4.050	5,969,100	23,689,924	3.9688	2.241	2.235	2.257	2.224	2.291	10,550,043	2.2455	1.80%
2011-11-08	0	3.890	3.890	3.900	3.870	4.160	12,626,500	50,604,697	4.0078	2.201	2.201	2.207	2.190	2.354	22,316,618	2.2676	-2.99%
2011-11-07	0	4.010	4.000	4.010	3.970	4.100	5,115,000	20,683,085	4.0436	2.269	2.263	2.269	2.246	2.320	9,040,470	2.2878	-1.96%
2011-11-04	0	4.090	4.070	4.090	4.070	4.260	7,963,000	32,859,165	4.1265	2.314	2.303	2.314	2.303	2.410	14,074,148	2.3347	0.49%
2011-11-03	0	4.070	4.040	4.080	4.040	4.260	5,658,000	23,455,190	4.1455	2.303	2.286	2.308	2.286	2.410	10,000,192	2.3455	-4.68%
2011-11-02	0	4.270	4.260	4.270	3.900	4.290	6,457,373	26,168,568	4.0525	2.416	2.410	2.416	2.207	2.427	11,413,038	2.2929	4.66%
2011-11-01	0	4.080	4.070	4.090	4.070	4.200	6,232,000	25,652,350	4.1162	2.308	2.303	2.314	2.303	2.376	11,014,704	2.3289	-4.23%
2011-10-31	0	4.260	4.260	4.270	4.170	4.470	4,049,000	17,208,270	4.2500	2.410	2.410	2.416	2.359	2.529	7,156,376	2.4046	-2.74%
2011-10-28	0	4.380	4.380	4.390	4.310	4.700	14,485,000	65,275,980	4.5065	2.478	2.478	2.484	2.439	2.659	25,601,410	2.5497	-0.45%
2011-10-27	0	4.400	4.390	4.400	4.200	4.400	12,054,800	52,087,806	4.3209	2.489	2.484	2.489	2.376	2.489	21,306,170	2.4447	5.01%
2011-10-26	0	4.190	4.190	4.200	3.870	4.260	10,681,000	43,949,790	4.1148	2.371	2.371	2.376	2.190	2.410	18,878,057	2.3281	3.71%
2011-10-25	0	4.040	4.020	4.040	3.970	4.240	7,991,000	32,650,178	4.0859	2.286	2.274	2.286	2.246	2.399	14,123,636	2.3117	-0.49%
2011-10-24	0	4.060	4.060	4.070	3.830	4.070	14,411,000	57,311,522	3.9769	2.297	2.297	2.303	2.167	2.303	25,470,619	2.2501	8.85%
2011-10-21	0	3.730	3.710	3.730	3.650	3.820	4,444,000	16,701,975	3.7583	2.110	2.099	2.110	2.065	2.161	7,854,516	2.1264	2.19%
2011-10-20	0	3.650	3.630	3.650	3.590	3.880	5,540,000	20,399,970	3.6823	2.065	2.054	2.065	2.031	2.195	9,791,634	2.0834	0.00%
2011-10-19	0	3.650	3.630	3.640	3.470	3.660	4,865,000	17,552,000	3.6078	2.065	2.054	2.059	1.963	2.071	8,598,610	2.0413	3.69%
2011-10-18	0	3.520	3.520	3.540	3.500	3.700	5,729,000	20,458,100	3.5710	1.992	1.992	2.003	1.980	2.093	10,125,680	2.0204	-9.04%
2011-10-17	0	3.870	3.860	3.870	3.780	3.930	2,801,000	10,752,130	3.8387	2.190	2.184	2.190	2.139	2.224	4,950,608	2.1719	4.59%
2011-10-14	0	3.700	3.690	3.700	3.600	3.860	4,544,000	16,829,670	3.7037	2.093	2.088	2.093	2.037	2.184	8,031,260	2.0955	-4.15%
2011-10-13	0	3.860	3.860	3.870	3.600	3.910	14,688,000	55,822,340	3.8005	2.184	2.184	2.190	2.037	2.212	25,960,201	2.1503	10.60%
2011-10-12	0	3.490	3.480	3.490	3.330	3.580	5,228,000	18,259,670	3.4927	1.975	1.969	1.975	1.884	2.026	9,240,191	1.9761	2.05%
2011-10-11	0	3.420	3.410	3.420	3.350	3.510	9,617,500	33,075,125	3.4391	1.935	1.929	1.935	1.895	1.986	16,998,382	1.9458	5.88%
2011-10-10	0	3.230	3.230	3.250	3.120	3.400	8,574,000	27,578,210	3.2165	1.827	1.827	1.839	1.765	1.924	15,154,055	1.8199	-3.87%
2011-10-07	0	3.360	3.380	3.390	3.020	3.390	13,623,000	44,033,485	3.2323	1.901	1.912	1.918	1.709	1.918	24,077,874	1.8288	17.07%
2011-10-06	0	2.870	2.860	2.870	2.650	2.880	9,046,600	24,988,365	2.7622	1.624	1.618	1.624	1.499	1.629	15,989,349	1.5628	12.55%
2011-10-04	0	2.550	2.530	2.550	2.520	2.920	5,886,000	16,090,750	2.7337	1.443	1.431	1.443	1.426	1.652	10,403,169	1.5467	-9.57%
2011-10-03	0	2.820	2.820	2.830	2.750	3.090	6,161,000	17,355,360	2.8170	1.596	1.596	1.601	1.556	1.748	10,889,216	1.5938	-10.48%
2011-09-30	0	3.150	3.150	3.170	3.100	3.490	5,075,000	16,716,790	3.2939	1.782	1.782	1.794	1.754	1.975	8,969,773	1.8637	-8.70%
2011-09-28	0	3.450	3.440	3.450	3.400	3.570	4,338,000	15,047,160	3.4687	1.952	1.946	1.952	1.924	2.020	7,667,167	1.9625	-2.82%
2011-09-27	0	3.550	3.530	3.550	3.320	3.600	8,065,000	28,046,740	3.4776	2.009	1.997	2.009	1.878	2.037	14,254,427	1.9676	3.50%
2011-09-26	0	3.430	3.400	3.450	3.300	3.600	6,314,000	21,620,582	3.4242	1.941	1.924	1.952	1.867	2.037	11,159,634	1.9374	-4.46%
2011-09-23	0	3.590	3.580	3.590	3.300	3.600	6,587,000	22,840,220	3.4675	2.031	2.026	2.031	1.867	2.037	11,642,146	1.9619	1.70%
2011-09-22	0	3.530	3.530	3.540	3.530	3.710	9,182,802	33,220,645	3.6177	1.997	1.997	2.003	1.997	2.099	16,230,078	2.0469	-5.87%
2011-09-21	0	3.750	3.750	3.760	3.630	3.870	4,723,802	17,767,438	3.7613	2.122	2.122	2.127	2.054	2.190	8,349,050	2.1281	-1.57%
2011-09-20	0	3.810	3.800	3.820	3.500	3.820	7,549,000	27,919,198	3.6984	2.156	2.150	2.161	1.980	2.161	13,342,426	2.0925	2.42%
2011-09-19	0	3.720	3.710	3.720	3.700	3.890	6,968,974	26,512,193	3.8043	2.105	2.099	2.105	2.093	2.201	12,317,263	2.1524	-3.12%
2011-09-16	0	3.840	3.840	3.850	3.780	3.920	3,983,000	15,273,620	3.8347	2.173	2.173	2.178	2.139	2.218	7,039,725	2.1696	2.13%
2011-09-15	0	3.760	3.760	3.770	3.600	3.830	8,828,001	33,122,503	3.7520	2.127	2.127	2.133	2.037	2.167	15,602,988	2.1228	6.52%
2011-09-14	0	3.530	3.530	3.540	3.450	3.890	9,803,000	35,247,060	3.5955	1.997	1.997	2.003	1.952	2.201	17,326,243	2.0343	-7.35%
2011-09-12	0	3.810	3.800	3.810	3.800	3.900	3,150,000	12,059,800	3.8285	2.156	2.150	2.156	2.150	2.207	5,567,445	2.1661	-4.99%
2011-09-09	0	4.010	4.000	4.010	3.990	4.140	3,089,000	12,531,670	4.0569	2.269	2.263	2.269	2.257	2.342	5,459,631	2.2953	-0.99%
2011-09-08	0	4.050	4.050	4.060	4.030	4.280	9,522,000	39,440,330	4.1420	2.291	2.291	2.297	2.280	2.422	16,829,591	2.3435	-2.41%
2011-09-07	0	4.150	4.140	4.150	3.880	4.230	13,853,000	56,352,835	4.0679	2.348	2.342	2.348	2.195	2.393	24,484,386	2.3016	7.24%
2011-09-06	0	3.870	3.840	3.850	3.660	3.880	5,355,800	20,046,492	3.7430	2.190	2.173	2.178	2.071	2.195	9,466,071	2.1177	2.65%
2011-09-05	0	3.770	3.770	3.780	3.720	3.890	5,078,000	19,155,940	3.7723	2.133	2.133	2.139	2.105	2.201	8,975,075	2.1343	-4.07%
2011-09-02	0	3.930	3.910	3.930	3.890	4.100	3,757,000	14,805,130	3.9407	2.224	2.212	2.224	2.201	2.320	6,640,283	2.2296	-2.72%
2011-09-01	0	4.040	4.050	4.060	3.980	4.210	15,587,001	63,957,309	4.1032	2.286	2.291	2.297	2.252	2.382	27,549,134	2.3216	0.50%
2011-08-31	0	4.020	4.020	4.030	3.870	4.020	6,718,799	26,371,964	3.9251	2.274	2.274	2.280	2.190	2.274	11,875,093	2.2208	3.34%
2011-08-30	0	3.890	3.890	3.900	3.770	3.970	6,749,000	26,164,530	3.8768	2.201	2.201	2.207	2.133	2.246	11,928,472	2.1935	4.01%
2011-08-29	0	3.740	3.730	3.740	3.660	3.870	6,155,000	22,952,940	3.7292	2.116	2.110	2.116	2.071	2.190	10,878,611	2.1099	-1.06%
2011-08-26	0	3.780	3.780	3.790	3.700	3.850	6,815,000	25,792,230	3.7846	2.139	2.139	2.144	2.093	2.178	12,045,123	2.1413	0.00%
2011-08-25	0	3.780	3.770	3.780	3.770	4.060	10,874,100	42,013,280	3.8636	2.139	2.133	2.139	2.133	2.297	19,219,351	2.1860	-3.82%
2011-08-24	0	3.930	3.910	3.920	3.830	4.100	22,715,458	90,430,319	3.9810	2.224	2.212	2.218	2.167	2.320	40,148,275	2.2524	0.26%
2011-08-23	0	3.920	3.920	3.930	3.440	3.940	34,223,000	125,579,660	3.6695	2.218	2.218	2.224	1.946	2.229	60,487,198	2.0761	4.26%
2011-08-22	0	3.760	3.760	3.770	3.630	4.220	36,195,500	137,778,430	3.8065	2.127	2.127	2.133	2.054	2.388	63,973,479	2.1537	-13.96%
2011-08-19	0	4.370	4.360	4.370	4.360	4.560	7,623,000	33,908,240	4.4481	2.472	2.467	2.472	2.467	2.580	13,473,217	2.5167	-5.41%
2011-08-18	0	4.620	4.630	4.640	4.600	4.810	7,416,000	35,185,460	4.7445	2.614	2.620	2.625	2.603	2.721	13,107,356	2.6844	-2.12%
2011-08-17	0	4.720	4.710	4.720	4.690	4.940	9,188,000	44,170,200	4.8074	2.671	2.665	2.671	2.654	2.795	16,239,265	2.7200	-2.88%
2011-08-16	0	4.860	4.850	4.860	4.710	4.950	20,855,000	101,623,050	4.8728	2.750	2.744	2.750	2.665	2.801	36,860,021	2.7570	3.40%
2011-08-15	0	4.700	4.690	4.700	4.460	4.710	9,934,000	45,984,250	4.6290	2.659	2.654	2.659	2.523	2.665	17,557,778	2.6190	6.82%
2011-08-12	0	4.400	4.390	4.420	4.380	4.690	6,703,000	30,253,260	4.5134	2.489	2.484	2.501	2.478	2.654	11,847,170	2.5536	-2.44%
2011-08-11	0	4.510	4.530	4.550	4.380	4.650	7,341,000	33,212,665	4.5243	2.552	2.563	2.574	2.478	2.631	12,974,798	2.5598	-3.22%
2011-08-10	0	4.660	4.630	4.680	4.600	4.970	17,426,000	82,648,100	4.7428	2.637	2.620	2.648	2.603	2.812	30,799,460	2.6834	-0.85%
2011-08-09	0	4.700	4.660	4.770	4.200	4.970	22,896,000	105,176,137	4.5936	2.659	2.637	2.699	2.376	2.812	40,467,372	2.5990	0.43%
2011-08-08	0	4.680	4.660	4.670	4.310	4.800	23,313,000	105,543,055	4.5272	2.648	2.637	2.642	2.439	2.716	41,204,396	2.5615	-4.29%
2011-08-05	0	4.890	4.900	4.910	4.780	4.940	18,849,000	91,185,166	4.8377	2.767	2.772	2.778	2.704	2.795	33,314,531	2.7371	-5.23%
2011-08-04	0	5.160	5.160	5.170	5.110	5.570	14,485,400	75,880,574	5.2384	2.919	2.919	2.925	2.891	3.151	25,602,117	2.9638	-6.52%
2011-08-03	0	5.520	5.500	5.520	5.080	5.540	19,655,010	103,715,374	5.2768	3.123	3.112	3.123	2.874	3.134	34,739,108	2.9856	2.41%
2011-08-02	0	5.390	5.380	5.390	5.350	5.770	31,120,500	168,954,520	5.4290	3.050	3.044	3.050	3.027	3.265	55,003,706	3.0717	-6.75%
2011-08-01	0	5.780	5.780	5.790	5.760	6.030	15,333,000	90,086,120	5.8753	3.270	3.270	3.276	3.259	3.412	27,100,202	3.3242	-1.37%
2011-07-29	0	5.860	5.850	5.860	5.810	6.080	24,406,100	143,172,349	5.8663	3.316	3.310	3.316	3.287	3.440	43,136,388	3.3191	-3.78%
2011-07-28	0	6.090	6.090	6.100	6.070	6.190	14,349,000	87,528,630	6.1000	3.446	3.446	3.451	3.434	3.502	25,361,038	3.4513	-1.93%
2011-07-27	0	6.210	6.200	6.220	6.120	6.320	11,753,000	73,112,648	6.2208	3.514	3.508	3.519	3.463	3.576	20,772,756	3.5196	1.31%
2011-07-26	0	6.130	6.140	6.150	6.130	6.240	5,297,573	32,665,643	6.1662	3.468	3.474	3.480	3.468	3.531	9,363,158	3.4887	-0.49%
2011-07-25	0	6.160	6.160	6.170	6.120	6.230	4,840,000	29,915,705	6.1809	3.485	3.485	3.491	3.463	3.525	8,554,424	3.4971	-1.60%
2011-07-22	0	6.260	6.250	6.270	6.200	6.300	7,873,000	49,181,227	6.2468	3.542	3.536	3.547	3.508	3.564	13,915,078	3.5344	1.13%
2011-07-21	0	6.190	6.180	6.190	6.060	6.240	8,416,000	51,600,230	6.1312	3.502	3.497	3.502	3.429	3.531	14,874,799	3.4690	0.00%
2011-07-20	0	6.190	6.180	6.200	6.160	6.430	7,091,000	44,206,280	6.2341	3.502	3.497	3.508	3.485	3.638	12,532,937	3.5272	-1.59%
2011-07-19	0	6.290	6.270	6.280	6.020	6.360	17,211,000	105,884,430	6.1521	3.559	3.547	3.553	3.406	3.598	30,419,459	3.4808	-0.94%
2011-07-18	0	6.350	6.340	6.350	6.280	6.570	16,810,650	107,723,310	6.4080	3.593	3.587	3.593	3.553	3.717	29,711,864	3.6256	-3.20%
2011-07-15	0	6.560	6.550	6.560	6.520	6.770	8,219,300	54,335,458	6.6107	3.712	3.706	3.712	3.689	3.830	14,527,143	3.7403	-2.67%
2011-07-14	0	6.740	6.730	6.740	6.600	6.800	9,475,000	63,643,195	6.7170	3.813	3.808	3.813	3.734	3.847	16,746,521	3.8004	1.35%
2011-07-13	0	6.650	6.640	6.660	6.560	6.700	7,507,000	49,780,465	6.6312	3.762	3.757	3.768	3.712	3.791	13,268,194	3.7519	1.53%
2011-07-12	0	6.550	6.540	6.550	6.480	6.770	14,652,500	96,420,885	6.5805	3.706	3.700	3.706	3.666	3.830	25,897,457	3.7232	-3.96%
2011-07-11	0	6.820	6.820	6.830	6.680	6.960	21,105,973	144,658,045	6.8539	3.859	3.859	3.864	3.779	3.938	37,303,602	3.8779	2.10%
2011-07-08	0	6.680	6.650	6.680	6.600	6.920	24,553,450	165,361,967	6.7348	3.779	3.762	3.779	3.734	3.915	43,396,820	3.8105	-1.76%
2011-07-07	0	6.800	6.800	6.820	6.440	6.820	28,364,650	189,275,257	6.6729	3.847	3.847	3.859	3.644	3.859	50,132,899	3.7755	6.08%
2011-07-06	0	6.410	6.410	6.420	6.400	6.580	6,825,336	44,070,126	6.4568	3.627	3.627	3.632	3.621	3.723	12,063,392	3.6532	-1.38%
2011-07-05	0	6.500	6.490	6.510	6.400	6.600	11,926,000	77,768,260	6.5209	3.678	3.672	3.683	3.621	3.734	21,078,524	3.6895	0.46%
2011-07-04	0	6.470	6.470	6.480	6.420	6.590	10,449,000	68,106,590	6.5180	3.661	3.661	3.666	3.632	3.729	18,468,011	3.6878	1.89%
2011-06-30	0	6.350	6.340	6.350	6.230	6.460	16,217,350	103,266,690	6.3677	3.593	3.587	3.593	3.525	3.655	28,663,240	3.6028	2.92%
2011-06-29	0	6.170	6.170	6.180	6.110	6.510	19,994,250	125,377,430	6.2707	3.491	3.491	3.497	3.457	3.683	35,338,695	3.5479	-3.29%
2011-06-28	0	6.380	6.380	6.390	6.270	6.680	12,315,150	78,961,573	6.4117	3.610	3.610	3.615	3.547	3.779	21,766,324	3.6277	-3.33%
2011-06-27	0	6.600	6.590	6.610	6.410	6.650	10,486,850	68,975,295	6.5773	3.734	3.729	3.740	3.627	3.762	18,534,908	3.7214	1.69%
2011-06-24	0	6.490	6.470	6.480	6.380	6.510	10,711,800	69,338,498	6.4731	3.672	3.661	3.666	3.610	3.683	18,932,495	3.6624	1.72%
2011-06-23	0	6.380	6.380	6.390	6.300	6.550	17,611,350	113,936,545	6.4695	3.610	3.610	3.615	3.564	3.706	31,127,055	3.6604	0.95%
2011-06-22	0	6.320	6.320	6.330	6.120	6.390	16,702,000	105,153,750	6.2959	3.576	3.576	3.581	3.463	3.615	29,519,831	3.5621	4.29%
2011-06-21	0	6.060	6.050	6.060	5.830	6.070	8,932,000	53,245,091	5.9612	3.429	3.423	3.429	3.299	3.434	15,786,800	3.3728	4.66%
2011-06-20	0	5.790	5.780	5.790	5.780	6.040	9,378,600	55,136,140	5.8789	3.276	3.270	3.276	3.270	3.417	16,576,140	3.3262	-1.53%
2011-06-17	0	5.880	5.870	5.910	5.800	5.910	5,964,000	34,979,870	5.8652	3.327	3.321	3.344	3.282	3.344	10,541,029	3.3184	0.68%
2011-06-16	0	5.840	5.830	5.840	5.810	5.990	9,450,449	55,357,909	5.8577	3.304	3.299	3.304	3.287	3.389	16,703,129	3.3142	-2.83%
2011-06-15	0	6.010	6.010	6.030	6.000	6.220	5,277,000	32,216,885	6.1052	3.400	3.400	3.412	3.395	3.519	9,326,796	3.4542	-0.99%
2011-06-14	0	6.070	6.080	6.090	5.760	6.290	12,605,000	76,764,032	6.0900	3.434	3.440	3.446	3.259	3.559	22,278,618	3.4456	3.23%
2011-06-13	0	5.880	5.870	5.880	5.760	5.950	10,690,100	62,368,240	5.8342	3.327	3.321	3.327	3.259	3.366	18,894,141	3.3009	-1.67%
2011-06-10	0	5.980	5.980	5.990	5.900	6.070	7,602,000	45,519,200	5.9878	3.383	3.383	3.389	3.338	3.434	13,436,101	3.3878	-0.33%
2011-06-09	0	6.000	6.000	6.010	5.900	6.100	9,514,000	56,846,300	5.9750	3.395	3.395	3.400	3.338	3.451	16,815,452	3.3806	-1.96%
2011-06-08	0	6.120	6.100	6.120	6.020	6.210	7,024,000	42,842,080	6.0994	3.463	3.451	3.463	3.406	3.514	12,414,519	3.4510	-1.45%
2011-06-07	0	6.210	6.210	6.220	6.110	6.480	12,655,000	78,905,295	6.2351	3.514	3.514	3.519	3.457	3.666	22,366,990	3.5278	-4.17%
2011-06-03	0	6.480	6.480	6.490	6.440	6.560	3,222,000	20,867,980	6.4767	3.666	3.666	3.672	3.644	3.712	5,694,701	3.6645	-0.61%
2011-06-02	0	6.520	6.500	6.520	6.460	6.560	4,475,000	29,111,360	6.5053	3.689	3.678	3.689	3.655	3.712	7,909,307	3.6806	-1.51%
2011-06-01	0	6.620	6.610	6.620	6.580	6.680	8,921,385	59,128,081	6.6277	3.746	3.740	3.746	3.723	3.779	15,768,038	3.7499	1.07%
2011-05-31	0	6.550	6.550	6.560	6.460	6.670	8,659,000	56,870,470	6.5678	3.706	3.706	3.712	3.655	3.774	15,304,288	3.7160	-0.30%
2011-05-30	0	6.570	6.570	6.590	6.510	6.680	6,525,385	43,029,991	6.5942	3.717	3.717	3.729	3.683	3.779	11,533,245	3.7310	0.77%
2011-05-27	0	6.520	6.510	6.520	6.450	6.630	10,407,000	68,346,335	6.5673	3.689	3.683	3.689	3.649	3.751	18,393,778	3.7157	1.24%
2011-05-26	0	6.560	6.550	6.560	6.450	6.770	8,831,000	58,412,170	6.6144	3.644	3.638	3.644	3.583	3.760	15,899,126	3.6739	-1.65%
2011-05-25	0	6.670	6.670	6.680	6.520	6.720	18,934,000	125,266,742	6.6160	3.705	3.705	3.710	3.621	3.733	34,088,331	3.6748	1.21%
2011-05-24	0	6.590	6.580	6.590	6.370	6.610	15,319,000	100,115,380	6.5354	3.660	3.655	3.660	3.538	3.671	27,579,969	3.6300	1.85%
2011-05-23	0	6.470	6.480	6.490	6.220	6.560	20,153,000	129,725,380	6.4370	3.594	3.599	3.605	3.455	3.644	36,282,990	3.5754	1.57%
2011-05-20	0	6.370	6.360	6.380	6.330	7.200	65,381,000	426,137,230	6.5178	3.538	3.533	3.544	3.516	3.999	117,710,423	3.6202	-11.40%
2011-05-19	0	7.190	7.180	7.190	7.180	7.250	6,760,000	48,719,200	7.2070	3.994	3.988	3.994	3.988	4.027	12,170,546	4.0030	0.28%
2011-05-18	0	7.170	7.170	7.180	7.160	7.270	6,499,000	46,879,400	7.2133	3.983	3.983	3.988	3.977	4.038	11,700,648	4.0066	-0.28%
2011-05-17	0	7.190	7.190	7.200	7.180	7.310	7,215,551	52,096,192	7.2200	3.994	3.994	3.999	3.988	4.060	12,990,709	4.0103	-1.10%
2011-05-16	0	7.270	7.260	7.270	7.180	7.380	7,323,500	53,143,735	7.2566	4.038	4.032	4.038	3.988	4.099	13,185,058	4.0306	-0.68%
2011-05-13	0	7.320	7.320	7.330	7.240	7.470	9,292,000	68,435,055	7.3649	4.066	4.066	4.071	4.021	4.149	16,729,099	4.0908	1.39%
2011-05-12	0	7.220	7.230	7.250	7.180	7.420	10,128,000	73,549,820	7.2620	4.010	4.016	4.027	3.988	4.121	18,234,214	4.0336	-1.23%
2011-05-11	0	7.310	7.300	7.310	7.280	7.510	9,148,000	67,074,250	7.3321	4.060	4.055	4.060	4.044	4.171	16,469,845	4.0725	-1.48%
2011-05-09	0	7.420	7.420	7.430	7.400	7.620	12,324,000	92,187,725	7.4803	4.121	4.121	4.127	4.110	4.232	22,187,841	4.1549	1.23%
2011-05-06	0	7.330	7.310	7.320	7.250	7.410	8,865,000	65,056,225	7.3385	4.071	4.060	4.066	4.027	4.116	15,960,339	4.0761	0.00%
2011-05-05	0	7.330	7.330	7.340	7.260	7.480	12,645,323	93,146,618	7.3661	4.071	4.071	4.077	4.032	4.155	22,766,344	4.0914	0.41%
2011-05-04	0	7.300	7.290	7.300	7.250	7.570	16,698,000	122,344,520	7.3269	4.055	4.049	4.055	4.027	4.205	30,062,688	4.0696	-3.44%
2011-05-03	0	7.560	7.560	7.580	7.250	7.630	31,101,000	233,733,060	7.5153	4.199	4.199	4.210	4.027	4.238	55,993,513	4.1743	4.56%
2011-04-29	0	7.230	7.220	7.230	7.130	7.310	10,314,100	74,438,050	7.2171	4.016	4.010	4.016	3.960	4.060	18,569,264	4.0087	0.70%
2011-04-28	0	7.180	7.170	7.180	7.150	7.400	14,083,330	102,105,425	7.2501	3.988	3.983	3.988	3.971	4.110	25,355,298	4.0270	0.14%
2011-04-27	0	7.170	7.170	7.180	7.150	7.480	14,053,000	102,205,380	7.2729	3.983	3.983	3.988	3.971	4.155	25,300,692	4.0396	-3.11%
2011-04-26	0	7.400	7.400	7.420	7.320	7.490	9,560,000	70,479,780	7.3724	4.110	4.110	4.121	4.066	4.160	17,211,600	4.0949	-0.13%
2011-04-21	0	7.410	7.400	7.410	7.390	7.550	11,980,000	89,517,810	7.4723	4.116	4.110	4.116	4.105	4.194	21,568,512	4.1504	-0.67%
2011-04-20	0	7.460	7.450	7.460	7.320	7.490	13,768,000	102,025,670	7.4103	4.144	4.138	4.144	4.066	4.160	24,787,585	4.1160	1.22%
2011-04-19	0	7.370	7.370	7.380	7.280	7.550	31,026,000	228,763,260	7.3733	4.094	4.094	4.099	4.044	4.194	55,858,484	4.0954	-3.15%
2011-04-18	0	7.610	7.600	7.610	7.600	7.810	21,683,000	166,903,760	7.6974	4.227	4.221	4.227	4.221	4.338	39,037,566	4.2755	0.26%
2011-04-15	0	7.590	7.590	7.600	7.560	7.740	13,112,000	100,126,020	7.6362	4.216	4.216	4.221	4.199	4.299	23,606,538	4.2415	-0.39%
2011-04-14	0	7.620	7.590	7.630	7.510	7.770	16,685,000	127,608,030	7.6481	4.232	4.216	4.238	4.171	4.316	30,039,284	4.2480	0.93%
2011-04-13	0	7.550	7.550	7.560	7.470	7.700	18,359,000	139,127,590	7.5782	4.194	4.194	4.199	4.149	4.277	33,053,114	4.2092	-2.20%
2011-04-12	0	7.720	7.700	7.710	7.570	7.880	24,456,330	188,357,354	7.7018	4.288	4.277	4.282	4.205	4.377	44,030,604	4.2779	-0.13%
2011-04-11	0	7.730	7.730	7.740	7.550	7.800	28,595,000	220,536,280	7.7124	4.294	4.294	4.299	4.194	4.332	51,481,769	4.2838	3.34%
2011-04-08	0	7.480	7.470	7.490	7.300	7.650	39,159,000	294,186,400	7.5126	4.155	4.149	4.160	4.055	4.249	70,500,947	4.1728	1.22%
2011-04-07	0	7.390	7.390	7.400	7.110	7.500	24,653,000	180,799,580	7.3338	4.105	4.105	4.110	3.949	4.166	44,384,684	4.0735	1.23%
2011-04-06	0	7.300	7.310	7.320	7.260	7.500	15,371,134	112,613,228	7.3263	4.055	4.060	4.066	4.032	4.166	27,673,830	4.0693	-0.68%
2011-04-04	0	7.350	7.350	7.360	7.300	7.550	31,828,000	235,736,160	7.4066	4.082	4.082	4.088	4.055	4.194	57,302,386	4.1139	0.96%
2011-04-01	0	7.280	7.290	7.300	6.710	7.320	92,290,090	656,632,910	7.1149	4.044	4.049	4.055	3.727	4.066	166,156,919	3.9519	8.82%
2011-03-31	0	6.690	6.680	6.690	6.670	6.790	7,604,000	50,893,750	6.6930	3.716	3.710	3.716	3.705	3.771	13,690,064	3.7176	0.00%
2011-03-30	0	6.690	6.690	6.700	6.680	6.850	8,750,000	58,841,410	6.7247	3.716	3.716	3.721	3.710	3.805	15,753,295	3.7352	0.00%
2011-03-29	0	6.690	6.680	6.690	6.620	6.750	10,275,000	68,720,130	6.6881	3.716	3.710	3.716	3.677	3.749	18,498,870	3.7148	0.90%
2011-03-28	0	6.630	6.630	6.640	6.620	6.770	11,009,000	73,169,280	6.6463	3.683	3.683	3.688	3.677	3.760	19,820,346	3.6916	-1.63%
2011-03-25	0	6.740	6.720	6.730	6.720	6.910	14,538,000	98,942,140	6.8058	3.744	3.733	3.738	3.733	3.838	26,173,875	3.7802	-0.44%
2011-03-24	0	6.770	6.760	6.770	6.600	6.790	18,691,000	125,273,660	6.7024	3.760	3.755	3.760	3.666	3.771	33,650,839	3.7227	1.65%
2011-03-23	0	6.660	6.650	6.660	6.600	6.920	37,184,000	248,636,955	6.6867	3.699	3.694	3.699	3.666	3.844	66,945,204	3.7140	-2.77%
2011-03-22	0	6.850	6.830	6.850	6.830	7.080	16,891,000	117,289,350	6.9439	3.805	3.794	3.805	3.794	3.933	30,410,161	3.8569	-0.29%
2011-03-21	0	6.870	6.860	6.870	6.800	6.980	17,807,000	122,781,190	6.8951	3.816	3.810	3.816	3.777	3.877	32,059,306	3.8298	-0.43%
2011-03-18	0	6.900	6.860	6.930	6.820	6.990	14,729,000	101,506,120	6.8916	3.833	3.810	3.849	3.788	3.883	26,517,747	3.8279	2.07%
2011-03-17	0	6.760	6.750	6.760	6.730	6.880	15,909,000	108,154,185	6.7983	3.755	3.749	3.755	3.738	3.821	28,642,191	3.7760	-2.87%
2011-03-16	0	6.960	6.950	6.960	6.820	7.070	23,858,000	165,640,811	6.9428	3.866	3.860	3.866	3.788	3.927	42,953,385	3.8563	0.87%
2011-03-15	0	6.900	6.900	6.910	6.600	6.910	25,554,000	171,734,490	6.7205	3.833	3.833	3.838	3.666	3.838	46,006,824	3.7328	-0.29%
2011-03-14	0	6.920	6.910	6.920	6.520	6.960	21,131,000	144,935,600	6.8589	3.844	3.838	3.844	3.621	3.866	38,043,758	3.8097	4.53%
2011-03-11	0	6.620	6.620	6.640	6.600	6.750	22,003,300	146,739,661	6.6690	3.677	3.677	3.688	3.666	3.749	39,614,226	3.7042	-3.22%
2011-03-10	0	6.840	6.840	6.850	6.800	6.940	13,045,000	89,449,320	6.8570	3.799	3.799	3.805	3.777	3.855	23,485,913	3.8086	-1.44%
2011-03-09	0	6.940	6.940	6.950	6.870	7.130	17,698,000	123,690,610	6.9890	3.855	3.855	3.860	3.816	3.960	31,863,065	3.8819	-1.84%
2011-03-08	0	7.070	7.070	7.080	6.900	7.160	16,331,000	114,905,927	7.0361	3.927	3.927	3.933	3.833	3.977	29,401,950	3.9081	0.14%
2011-03-07	0	7.060	7.050	7.060	6.820	7.170	28,044,000	198,063,380	7.0626	3.921	3.916	3.921	3.788	3.983	50,489,761	3.9228	2.47%
2011-03-04	0	6.890	6.880	6.890	6.800	6.940	15,690,000	108,042,580	6.8861	3.827	3.821	3.827	3.777	3.855	28,247,909	3.8248	1.32%
2011-03-03	0	6.800	6.790	6.800	6.760	6.930	21,269,144	145,442,015	6.8382	3.777	3.771	3.777	3.755	3.849	38,292,469	3.7982	0.59%
2011-03-02	0	6.760	6.770	6.780	6.450	6.780	16,226,800	106,606,326	6.5698	3.755	3.760	3.766	3.583	3.766	29,214,351	3.6491	2.27%
2011-03-01	0	6.610	6.610	6.620	6.480	6.620	18,377,200	120,516,502	6.5579	3.671	3.671	3.677	3.599	3.677	33,085,881	3.6425	2.01%
2011-02-28	0	6.480	6.480	6.500	6.420	6.650	32,847,000	214,678,713	6.5357	3.599	3.599	3.610	3.566	3.694	59,136,970	3.6302	1.41%
2011-02-25	0	6.390	6.390	6.400	6.020	6.400	21,387,000	133,250,720	6.2305	3.549	3.549	3.555	3.344	3.555	38,504,654	3.4606	8.49%
2011-02-24	0	5.890	5.890	5.900	5.880	6.350	25,573,000	156,273,950	6.1109	3.272	3.272	3.277	3.266	3.527	46,041,031	3.3942	-4.23%
2011-02-23	0	6.150	6.130	6.140	6.130	6.460	37,633,000	235,397,340	6.2551	3.416	3.405	3.410	3.405	3.588	67,753,573	3.4743	-4.80%
2011-02-22	0	6.460	6.460	6.470	6.430	6.720	26,639,000	174,135,245	6.5369	3.588	3.588	3.594	3.571	3.733	47,960,232	3.6308	-4.86%
2011-02-21	0	6.790	6.790	6.800	6.750	6.970	14,033,000	95,761,770	6.8240	3.771	3.771	3.777	3.749	3.871	25,264,685	3.7903	-1.16%
2011-02-18	0	6.870	6.860	6.870	6.830	7.130	19,325,000	133,966,290	6.9323	3.816	3.810	3.816	3.794	3.960	34,792,278	3.8505	-1.86%
2011-02-17	0	7.000	6.990	7.000	6.730	7.050	35,128,000	243,785,905	6.9399	3.888	3.883	3.888	3.738	3.916	63,243,629	3.8547	3.24%
2011-02-16	0	6.780	6.780	6.790	6.400	6.940	82,072,900	548,067,188	6.6778	3.766	3.766	3.771	3.555	3.855	147,762,129	3.7091	-1.60%
2011-02-15	0	6.890	6.880	6.890	6.830	7.680	74,585,000	528,620,430	7.0875	3.827	3.821	3.827	3.794	4.266	134,281,089	3.9367	-8.86%
2011-02-14	0	7.560	7.570	7.610	7.550	7.750	12,335,000	94,552,360	7.6654	4.199	4.205	4.227	4.194	4.305	22,207,645	4.2576	0.27%
2011-02-11	0	7.540	7.530	7.540	7.250	7.630	16,878,400	126,258,564	7.4805	4.188	4.182	4.188	4.027	4.238	30,387,476	4.1550	0.80%
2011-02-10	0	7.480	7.460	7.480	7.330	7.720	14,312,000	108,061,600	7.5504	4.155	4.144	4.155	4.071	4.288	25,766,990	4.1938	-0.53%
2011-02-09	0	7.520	7.530	7.540	7.400	7.920	19,499,900	149,142,304	7.6484	4.177	4.182	4.188	4.110	4.399	35,107,164	4.2482	-4.57%
2011-02-08	0	7.880	7.870	7.880	7.780	8.040	19,871,300	156,723,211	7.8869	4.377	4.371	4.377	4.321	4.466	35,775,824	4.3807	-0.76%
2011-02-07	0	7.940	7.930	7.940	7.780	7.970	17,275,503	136,513,004	7.9021	4.410	4.405	4.410	4.321	4.427	31,102,411	4.3891	1.28%
2011-02-02	0	7.840	7.820	7.840	7.610	7.850	13,934,000	107,601,880	7.7223	4.355	4.344	4.355	4.227	4.360	25,086,448	4.2892	3.16%
2011-02-01	0	7.600	7.600	7.610	7.460	7.700	16,148,200	122,847,757	7.6075	4.221	4.221	4.227	4.144	4.277	29,072,841	4.2255	1.47%
2011-01-31	0	7.490	7.490	7.500	7.100	7.550	16,549,000	122,279,190	7.3889	4.160	4.160	4.166	3.944	4.194	29,794,432	4.1041	2.74%
2011-01-28	0	7.290	7.270	7.280	7.220	7.440	7,919,000	57,816,690	7.3010	4.049	4.038	4.044	4.010	4.132	14,257,182	4.0553	-0.27%
2011-01-27	0	7.310	7.300	7.320	6.830	7.380	29,986,000	217,046,980	7.2383	4.060	4.055	4.066	3.794	4.099	53,986,093	4.0204	4.88%
2011-01-26	0	6.970	6.960	6.970	6.890	7.180	16,846,000	117,797,210	6.9926	3.871	3.866	3.871	3.827	3.988	30,329,144	3.8840	-2.38%
2011-01-25	0	7.140	7.130	7.140	7.060	7.310	12,191,000	87,755,270	7.1984	3.966	3.960	3.966	3.921	4.060	21,948,391	3.9983	1.13%
2011-01-24	0	7.060	7.060	7.080	7.040	7.330	14,404,000	102,507,410	7.1166	3.921	3.921	3.933	3.910	4.071	25,932,625	3.9528	-3.02%
2011-01-21	0	7.280	7.270	7.290	7.200	7.500	17,698,000	129,736,601	7.3306	4.044	4.038	4.049	3.999	4.166	31,863,065	4.0717	-1.62%
2011-01-20	0	7.400	7.410	7.420	7.180	7.510	47,918,400	352,399,843	7.3542	4.110	4.116	4.121	3.988	4.171	86,271,166	4.0848	1.51%
2011-01-19	0	7.290	7.290	7.300	6.850	7.310	30,031,000	213,193,460	7.0991	4.049	4.049	4.055	3.805	4.060	54,067,110	3.9431	5.65%
2011-01-18	0	6.900	6.900	6.910	6.880	7.210	17,355,000	122,049,230	7.0325	3.833	3.833	3.838	3.821	4.005	31,245,536	3.9061	-2.40%
2011-01-17	0	7.070	7.070	7.080	6.830	7.240	40,892,900	289,774,644	7.0862	3.927	3.927	3.933	3.794	4.021	73,622,620	3.9359	2.91%
2011-01-14	0	6.870	6.860	6.870	6.610	6.910	18,418,474	125,471,625	6.8123	3.816	3.810	3.816	3.671	3.838	33,160,190	3.7838	3.78%
2011-01-13	0	6.620	6.630	6.650	6.560	6.970	28,725,000	194,216,385	6.7612	3.677	3.683	3.694	3.644	3.871	51,715,818	3.7555	-2.22%
2011-01-12	0	6.770	6.770	6.780	6.450	6.820	44,303,000	295,797,110	6.6767	3.760	3.760	3.766	3.583	3.788	79,762,085	3.7085	6.11%
2011-01-11	0	6.380	6.370	6.380	6.360	6.500	15,273,000	98,075,043	6.4215	3.544	3.538	3.544	3.533	3.610	27,497,152	3.5667	0.16%
2011-01-10	0	6.370	6.360	6.370	6.320	6.510	28,716,000	184,831,300	6.4365	3.538	3.533	3.538	3.510	3.616	51,699,614	3.5751	0.95%
2011-01-07	0	6.310	6.300	6.310	6.270	6.580	244,498,000	1,544,870,480	6.3185	3.505	3.499	3.505	3.483	3.655	440,188,478	3.5096	-7.75%
2011-01-06	0	6.840	6.840	6.860	6.760	6.980	10,590,000	72,433,240	6.8398	3.799	3.799	3.810	3.755	3.877	19,065,988	3.7991	-1.58%
2011-01-05	0	6.950	6.960	6.980	6.790	7.070	21,395,299	148,706,665	6.9504	3.860	3.866	3.877	3.771	3.927	38,519,596	3.8605	2.36%
2011-01-04	0	6.790	6.780	6.790	6.290	6.870	32,043,000	213,133,520	6.6515	3.771	3.766	3.771	3.494	3.816	57,689,467	3.6945	8.47%
2011-01-03	0	6.260	6.250	6.260	6.210	6.360	8,088,000	50,862,890	6.2887	3.477	3.471	3.477	3.449	3.533	14,561,446	3.4930	0.00%
2010-12-31	0	6.260	6.230	6.250	6.170	6.430	8,116,000	51,280,980	6.3185	3.477	3.460	3.471	3.427	3.571	14,611,856	3.5095	0.32%
2010-12-30	0	6.240	6.240	6.250	6.140	6.440	11,305,000	70,593,850	6.2445	3.466	3.466	3.471	3.410	3.577	20,353,257	3.4684	-2.65%
2010-12-29	0	6.410	6.410	6.420	6.330	6.490	7,764,000	49,815,730	6.4162	3.560	3.560	3.566	3.516	3.605	13,978,124	3.5638	0.16%
2010-12-28	0	6.400	6.390	6.400	6.320	6.480	6,605,000	42,211,950	6.3909	3.555	3.549	3.555	3.510	3.599	11,891,487	3.5498	-1.69%
2010-12-24	0	6.510	6.510	6.520	6.400	6.560	3,150,000	20,451,160	6.4924	3.616	3.616	3.621	3.555	3.644	5,671,186	3.6062	0.31%
2010-12-23	0	6.490	6.530	6.570	6.350	6.570	10,088,000	64,990,150	6.4423	3.605	3.627	3.649	3.527	3.649	18,162,199	3.5783	-0.46%
2010-12-22	0	6.520	6.510	6.520	6.190	6.590	25,495,000	164,676,940	6.4592	3.621	3.616	3.621	3.438	3.660	45,900,601	3.5877	5.50%
2010-12-21	0	6.180	6.180	6.190	5.980	6.230	11,454,000	70,108,960	6.1209	3.433	3.433	3.438	3.322	3.460	20,621,514	3.3998	2.32%
2010-12-20	0	6.040	6.040	6.050	5.960	6.350	17,156,000	104,187,690	6.0730	3.355	3.355	3.360	3.310	3.527	30,887,261	3.3732	-2.74%
2010-12-17	0	6.210	6.210	6.220	5.950	6.280	16,708,000	101,835,180	6.0950	3.449	3.449	3.455	3.305	3.488	30,080,692	3.3854	3.67%
2010-12-16	0	5.990	6.000	6.010	5.980	6.420	21,550,000	131,743,255	6.1134	3.327	3.333	3.338	3.322	3.566	38,798,116	3.3956	-5.67%
2010-12-15	0	6.350	6.350	6.370	6.300	6.630	14,870,000	96,024,780	6.4576	3.527	3.527	3.538	3.499	3.683	26,771,600	3.5868	-0.94%
2010-12-14	0	6.410	6.420	6.430	6.380	6.570	14,338,000	92,617,690	6.4596	3.560	3.566	3.571	3.544	3.649	25,813,800	3.5879	-0.77%
2010-12-13	0	6.460	6.460	6.470	6.000	6.470	27,332,000	172,721,990	6.3194	3.588	3.588	3.594	3.333	3.594	49,207,893	3.5100	7.85%
2010-12-10	0	5.990	5.980	5.990	5.750	6.190	33,337,000	196,597,980	5.8973	3.327	3.322	3.327	3.194	3.438	60,019,155	3.2756	-3.70%
2010-12-09	0	6.220	6.230	6.240	6.140	6.390	16,077,000	100,481,543	6.2500	3.455	3.460	3.466	3.410	3.549	28,944,655	3.4715	-0.48%
2010-12-08	0	6.250	6.240	6.250	6.050	6.360	27,283,000	170,357,490	6.2441	3.471	3.466	3.471	3.360	3.533	49,119,675	3.4682	2.80%
2010-12-07	0	6.080	6.080	6.100	5.850	6.170	24,807,850	150,460,861	6.0651	3.377	3.377	3.388	3.249	3.427	44,663,473	3.3688	-0.33%
2010-12-06	0	6.100	6.090	6.100	5.720	6.140	40,933,000	244,958,775	5.9844	3.388	3.383	3.388	3.177	3.410	73,694,815	3.3240	9.52%
2010-12-03	0	5.570	5.560	5.570	5.250	5.700	37,591,000	209,125,370	5.5632	3.094	3.088	3.094	2.916	3.166	67,677,957	3.0900	6.70%
2010-12-02	0	5.220	5.210	5.220	5.200	5.400	18,138,000	95,709,770	5.2768	2.899	2.894	2.899	2.888	2.999	32,655,231	2.9309	-1.32%
2010-12-01	0	5.290	5.280	5.290	5.000	5.380	24,044,854	126,619,718	5.2660	2.938	2.933	2.938	2.777	2.988	43,289,793	2.9249	2.92%
2010-11-30	0	5.140	5.110	5.140	5.060	5.270	31,706,000	164,045,455	5.1740	2.855	2.838	2.855	2.811	2.927	57,082,741	2.8738	1.58%
2010-11-29	0	5.060	5.050	5.060	4.510	5.080	49,949,200	241,373,486	4.8324	2.811	2.805	2.811	2.505	2.822	89,927,371	2.6841	16.59%
2010-11-26	0	4.340	4.340	4.350	4.310	4.490	8,499,000	37,100,120	4.3652	2.411	2.411	2.416	2.394	2.494	15,301,401	2.4246	-2.69%
2010-11-25	0	4.460	4.450	4.460	4.410	4.580	17,779,000	80,135,850	4.5073	2.477	2.472	2.477	2.449	2.544	32,008,896	2.5035	1.36%
2010-11-24	0	4.400	4.390	4.410	4.220	4.500	16,505,000	71,232,810	4.3158	2.444	2.438	2.449	2.344	2.499	29,715,216	2.3972	0.69%
2010-11-23	0	4.370	4.370	4.390	4.350	4.560	10,951,000	48,630,260	4.4407	2.427	2.427	2.438	2.416	2.533	19,715,924	2.4665	-2.67%
2010-11-22	0	4.490	4.480	4.490	4.450	4.660	10,046,040	45,437,692	4.5229	2.494	2.488	2.494	2.472	2.588	18,086,655	2.5122	-1.75%
2010-11-19	0	4.570	4.560	4.570	4.480	4.810	22,248,000	103,264,450	4.6415	2.538	2.533	2.538	2.488	2.672	40,054,779	2.5781	-0.44%
2010-11-18	0	4.590	4.590	4.630	4.370	4.640	26,217,500	117,981,845	4.5001	2.549	2.549	2.572	2.427	2.577	47,201,374	2.4995	5.52%
2010-11-17	0	4.350	4.340	4.350	4.270	4.620	33,145,000	146,019,080	4.4055	2.416	2.411	2.416	2.372	2.566	59,673,482	2.4470	-7.25%
2010-11-16	0	4.690	4.680	4.690	4.610	4.800	13,871,000	65,280,270	4.7062	2.605	2.599	2.605	2.561	2.666	24,973,024	2.6140	1.74%
2010-11-15	0	4.610	4.610	4.620	4.590	4.940	18,752,000	88,253,930	4.7064	2.561	2.561	2.566	2.549	2.744	33,760,662	2.6141	-5.53%
2010-11-12	0	4.880	4.870	4.900	4.840	5.100	16,280,000	80,483,340	4.9437	2.711	2.705	2.722	2.688	2.833	29,310,131	2.7459	-4.50%
2010-11-11	0	5.110	5.100	5.110	5.040	5.200	17,302,200	88,523,482	5.1163	2.838	2.833	2.838	2.799	2.888	31,150,476	2.8418	1.19%
2010-11-10	0	5.050	5.040	5.060	4.980	5.090	9,643,000	48,439,470	5.0233	2.805	2.799	2.811	2.766	2.827	17,361,032	2.7901	-0.39%
2010-11-09	0	5.070	5.060	5.080	5.030	5.200	18,902,000	95,673,510	5.0616	2.816	2.811	2.822	2.794	2.888	34,030,719	2.8114	-2.31%
2010-11-08	0	5.190	5.180	5.190	5.090	5.210	10,504,000	54,038,330	5.1445	2.883	2.877	2.883	2.827	2.894	18,911,156	2.8575	1.57%
2010-11-05	0	5.110	5.110	5.120	5.060	5.310	15,872,000	81,892,730	5.1596	2.838	2.838	2.844	2.811	2.949	28,575,577	2.8658	-2.48%
2010-11-04	0	5.240	5.230	5.240	5.180	5.380	17,961,400	94,850,256	5.2808	2.911	2.905	2.911	2.877	2.988	32,337,284	2.9332	1.75%
2010-11-03	0	5.150	5.160	5.170	5.030	5.270	17,902,000	92,259,630	5.1536	2.861	2.866	2.872	2.794	2.927	32,230,342	2.8625	2.59%
2010-11-02	0	5.020	5.010	5.020	4.950	5.080	19,366,000	96,840,510	5.0005	2.788	2.783	2.788	2.749	2.822	34,866,093	2.7775	-0.20%
2010-11-01	0	5.030	5.030	5.050	4.940	5.220	17,926,000	91,072,800	5.0805	2.794	2.794	2.805	2.744	2.899	32,273,551	2.8219	3.50%
2010-10-29	0	4.860	4.850	4.860	4.740	4.930	10,923,000	52,554,710	4.8114	2.699	2.694	2.699	2.633	2.738	19,665,514	2.6724	-0.82%
2010-10-28	0	4.900	4.900	4.910	4.860	5.100	10,793,000	53,345,570	4.9426	2.722	2.722	2.727	2.699	2.833	19,431,465	2.7453	-2.20%
2010-10-27	0	5.010	5.000	5.010	4.990	5.230	36,958,000	189,714,520	5.1332	2.783	2.777	2.783	2.772	2.905	66,538,318	2.8512	-0.20%
2010-10-26	0	5.020	5.010	5.020	4.730	5.120	21,450,000	107,075,652	4.9919	2.788	2.783	2.788	2.627	2.844	38,618,078	2.7727	5.02%
2010-10-25	0	4.780	4.780	4.790	4.730	4.900	7,809,000	37,546,012	4.8080	2.655	2.655	2.661	2.627	2.722	14,059,141	2.6706	-0.42%
2010-10-22	0	4.800	4.790	4.820	4.720	4.940	10,871,900	52,492,934	4.8283	2.666	2.661	2.677	2.622	2.744	19,573,514	2.6818	-2.24%
2010-10-21	0	4.910	4.900	4.920	4.830	4.950	12,917,800	63,157,802	4.8892	2.727	2.722	2.733	2.683	2.749	23,256,905	2.7157	0.82%
2010-10-20	0	4.870	4.870	4.880	4.640	4.920	28,887,000	138,602,680	4.7981	2.705	2.705	2.711	2.577	2.733	52,007,479	2.6651	-0.41%
2010-10-19	0	4.890	4.890	4.900	4.800	4.980	17,995,000	87,733,918	4.8755	2.716	2.716	2.722	2.666	2.766	32,397,777	2.7080	0.62%
2010-10-18	0	4.860	4.850	4.860	4.570	5.040	35,409,000	173,928,530	4.9120	2.699	2.694	2.699	2.538	2.799	63,749,535	2.7283	4.29%
2010-10-15	0	4.660	4.610	4.620	4.620	4.960	22,574,000	108,478,150	4.8054	2.588	2.561	2.566	2.566	2.755	40,641,701	2.6691	-3.92%
2010-10-14	0	4.850	4.840	4.850	4.300	4.870	50,972,000	234,086,250	4.5924	2.694	2.688	2.694	2.388	2.705	91,768,796	2.5508	13.58%
2010-10-13	0	4.270	4.270	4.280	4.200	4.390	13,704,000	58,580,780	4.2747	2.372	2.372	2.377	2.333	2.438	24,672,361	2.3743	0.95%
2010-10-12	0	4.230	4.240	4.250	4.170	4.370	18,409,000	78,064,990	4.2406	2.350	2.355	2.361	2.316	2.427	33,143,133	2.3554	-2.76%
2010-10-11	0	4.350	4.340	4.350	4.330	4.610	13,452,000	59,312,923	4.4092	2.416	2.411	2.416	2.405	2.561	24,218,666	2.4491	-4.40%
2010-10-08	0	4.550	4.530	4.560	4.480	4.680	17,422,000	79,193,230	4.5456	2.527	2.516	2.533	2.488	2.599	31,366,161	2.5248	-1.94%
2010-10-07	0	4.640	4.640	4.650	4.510	4.680	29,463,000	136,376,360	4.6287	2.577	2.577	2.583	2.505	2.599	53,044,496	2.5710	2.20%
2010-10-06	0	4.540	4.540	4.550	4.370	4.560	30,874,200	138,587,150	4.4888	2.522	2.522	2.527	2.427	2.533	55,585,187	2.4932	4.61%
2010-10-05	0	4.340	4.320	4.350	4.220	4.500	24,478,000	106,799,870	4.3631	2.411	2.399	2.416	2.344	2.499	44,069,618	2.4234	-0.69%
2010-10-04	0	4.370	4.370	4.380	4.000	4.400	39,710,000	170,072,540	4.2829	2.427	2.427	2.433	2.222	2.444	71,492,955	2.3789	8.71%
2010-09-30	0	4.020	3.990	4.020	3.930	4.090	9,884,000	39,677,440	4.0143	2.233	2.216	2.233	2.183	2.272	17,794,922	2.2297	0.25%
2010-09-29	0	4.010	4.000	4.030	3.980	4.130	11,934,000	48,322,700	4.0492	2.227	2.222	2.238	2.211	2.294	21,485,694	2.2491	0.50%
2010-09-28	0	3.990	3.990	4.000	3.900	4.110	18,243,000	73,007,326	4.0019	2.216	2.216	2.222	2.166	2.283	32,844,270	2.2228	-3.16%
2010-09-27	0	4.120	4.110	4.120	4.050	4.220	18,820,000	77,573,850	4.1219	2.288	2.283	2.288	2.250	2.344	33,883,088	2.2895	-0.24%
2010-09-24	0	4.130	4.130	4.140	4.100	4.250	16,591,000	68,832,130	4.1488	2.294	2.294	2.300	2.277	2.361	29,870,048	2.3044	1.23%
2010-09-22	0	4.080	4.080	4.090	3.920	4.190	19,747,000	80,548,840	4.0790	2.266	2.266	2.272	2.177	2.327	35,552,037	2.2657	3.03%
2010-09-21	0	3.960	3.950	3.960	3.870	4.010	16,909,000	66,589,600	3.9381	2.200	2.194	2.200	2.150	2.227	30,442,568	2.1874	0.25%
2010-09-20	0	3.950	3.940	3.950	3.850	3.970	27,143,000	106,230,590	3.9137	2.194	2.188	2.194	2.138	2.205	48,867,622	2.1738	1.28%
2010-09-17	0	3.900	3.890	3.900	3.590	3.920	50,814,000	193,176,820	3.8016	2.166	2.161	2.166	1.994	2.177	91,484,337	2.1116	9.24%
2010-09-16	0	3.570	3.570	3.580	3.510	3.660	24,151,000	86,524,890	3.5827	1.983	1.983	1.988	1.950	2.033	43,480,895	1.9900	1.13%
2010-09-15	0	3.530	3.530	3.540	3.400	3.620	54,748,000	193,836,750	3.5405	1.961	1.961	1.966	1.888	2.011	98,567,018	1.9665	4.44%
2010-09-14	0	3.380	3.370	3.380	3.360	3.520	30,569,000	105,106,810	3.4383	1.877	1.872	1.877	1.866	1.955	55,035,712	1.9098	-1.46%
2010-09-13	0	3.430	3.420	3.430	3.160	3.460	62,417,000	209,410,570	3.3550	1.905	1.900	1.905	1.755	1.922	112,374,106	1.8635	10.65%
2010-09-10	0	3.100	3.090	3.110	3.080	3.200	19,522,000	60,731,120	3.1109	1.722	1.716	1.727	1.711	1.777	35,146,952	1.7279	-2.52%
2010-09-09	0	3.180	3.180	3.200	3.130	3.210	25,265,000	79,935,740	3.1639	1.766	1.766	1.777	1.739	1.783	45,486,515	1.7574	1.92%
2010-09-08	0	3.120	3.110	3.120	3.080	3.220	25,099,000	79,125,200	3.1525	1.733	1.727	1.733	1.711	1.789	45,187,652	1.7510	0.32%
2010-09-07	0	3.110	3.110	3.120	3.080	3.260	26,272,900	82,728,230	3.1488	1.727	1.727	1.733	1.711	1.811	47,301,114	1.7490	-4.31%
2010-09-06	0	3.250	3.270	3.280	3.150	3.330	60,301,000	195,142,579	3.2361	1.805	1.816	1.822	1.750	1.850	108,564,509	1.7975	3.83%
2010-09-03	0	3.130	3.130	3.140	2.750	3.150	53,572,000	161,034,390	3.0059	1.739	1.739	1.744	1.527	1.750	96,449,775	1.6696	12.19%
2010-09-02	0	2.790	2.780	2.790	2.760	2.830	9,627,000	27,050,380	2.8098	1.550	1.544	1.550	1.533	1.572	17,332,226	1.5607	0.36%
2010-09-01	0	2.780	2.770	2.780	2.730	2.810	11,949,000	33,358,090	2.7917	1.544	1.539	1.544	1.516	1.561	21,512,700	1.5506	1.83%
2010-08-31	0	2.730	2.730	2.740	2.690	2.800	9,868,000	26,975,760	2.7337	1.516	1.516	1.522	1.494	1.555	17,766,116	1.5184	2.25%
2010-08-30	0	2.670	2.670	2.690	2.620	2.700	2,911,000	7,802,160	2.6802	1.483	1.483	1.494	1.455	1.500	5,240,896	1.4887	0.00%
2010-08-27	0	2.670	2.670	2.680	2.500	2.690	5,861,000	15,409,750	2.6292	1.483	1.483	1.489	1.389	1.494	10,552,007	1.4604	1.14%
2010-08-26	0	2.640	2.640	2.660	2.620	2.730	4,637,000	12,340,590	2.6613	1.466	1.466	1.477	1.455	1.516	8,348,346	1.4782	-3.30%
2010-08-25	0	2.730	2.700	2.730	2.700	2.780	2,805,000	7,635,620	2.7221	1.516	1.500	1.516	1.500	1.544	5,050,056	1.5120	-1.09%
2010-08-24	0	2.760	2.760	2.770	2.740	2.830	5,164,000	14,379,280	2.7845	1.533	1.533	1.539	1.522	1.572	9,297,145	1.5466	-0.72%
2010-08-23	0	2.780	2.780	2.790	2.730	2.840	6,161,000	17,224,670	2.7958	1.544	1.544	1.550	1.516	1.577	11,092,120	1.5529	-0.36%
2010-08-20	0	2.790	2.790	2.800	2.790	2.810	2,864,000	8,019,430	2.8001	1.550	1.550	1.555	1.550	1.561	5,156,279	1.5553	-1.41%
2010-08-19	0	2.830	2.800	2.830	2.790	2.850	7,281,000	20,492,170	2.8145	1.572	1.555	1.572	1.550	1.583	13,108,542	1.5633	1.80%
2010-08-18	0	2.780	2.760	2.780	2.730	2.810	4,084,000	11,358,590	2.7812	1.544	1.533	1.544	1.516	1.561	7,352,738	1.5448	-0.71%
2010-08-17	0	2.800	2.790	2.810	2.790	2.860	12,201,000	34,524,620	2.8297	1.555	1.550	1.561	1.550	1.589	21,966,395	1.5717	0.00%
2010-08-16	0	2.800	2.790	2.810	2.770	2.820	5,197,000	14,538,845	2.7975	1.555	1.550	1.561	1.539	1.566	9,356,557	1.5539	0.36%
2010-08-13	0	2.790	2.790	2.800	2.790	2.840	4,941,000	13,866,580	2.8064	1.550	1.550	1.555	1.550	1.577	8,895,661	1.5588	-1.41%
2010-08-12	0	2.830	2.830	2.840	2.750	2.850	8,994,000	25,130,720	2.7942	1.572	1.572	1.577	1.527	1.583	16,192,587	1.5520	0.71%
2010-08-11	0	2.810	2.800	2.820	2.800	2.860	7,415,000	20,867,330	2.8142	1.561	1.555	1.566	1.555	1.589	13,349,792	1.5631	-1.40%
2010-08-10	0	2.850	2.840	2.850	2.810	2.900	14,659,000	41,898,984	2.8582	1.583	1.577	1.583	1.561	1.611	26,391,721	1.5876	-1.38%
2010-08-09	0	2.890	2.870	2.880	2.740	2.900	25,930,000	73,512,103	2.8350	1.605	1.594	1.600	1.522	1.611	46,683,765	1.5747	5.09%
2010-08-06	0	2.750	2.740	2.760	2.700	2.770	7,149,000	19,518,010	2.7302	1.527	1.522	1.533	1.500	1.539	12,870,892	1.5164	-0.36%
2010-08-05	0	2.760	2.740	2.770	2.720	2.780	14,929,000	41,156,440	2.7568	1.533	1.522	1.539	1.511	1.544	26,877,822	1.5312	0.73%
2010-08-04	0	2.740	2.730	2.740	2.660	2.750	6,145,000	16,633,380	2.7068	1.522	1.516	1.522	1.477	1.527	11,063,314	1.5035	3.40%
2010-08-03	0	2.650	2.640	2.670	2.640	2.770	12,874,000	34,839,600	2.7062	1.472	1.466	1.483	1.466	1.539	23,178,048	1.5031	-3.28%
2010-08-02	0	2.740	2.740	2.750	2.650	2.790	19,842,000	54,119,234	2.7275	1.522	1.522	1.527	1.472	1.550	35,723,073	1.5150	3.79%
2010-07-30	0	2.640	2.630	2.640	2.600	2.660	2,630,000	6,937,455	2.6378	1.466	1.461	1.466	1.444	1.477	4,734,990	1.4651	-0.38%
2010-07-29	0	2.650	2.650	2.660	2.620	2.740	11,158,000	29,754,200	2.6666	1.472	1.472	1.477	1.455	1.522	20,088,602	1.4811	-0.38%
2010-07-28	0	2.660	2.660	2.670	2.610	2.720	11,225,000	30,056,180	2.6776	1.477	1.477	1.483	1.450	1.511	20,209,227	1.4873	1.14%
2010-07-27	0	2.630	2.620	2.630	2.600	2.650	4,049,000	10,642,126	2.6283	1.461	1.455	1.461	1.444	1.472	7,289,725	1.4599	-0.38%
2010-07-26	0	2.640	2.640	2.650	2.600	2.680	6,531,000	17,252,070	2.6416	1.466	1.466	1.472	1.444	1.489	11,758,260	1.4672	0.00%
2010-07-23	0	2.640	2.640	2.650	2.530	2.700	20,590,700	54,359,690	2.6400	1.466	1.466	1.472	1.405	1.500	37,071,014	1.4664	4.76%
2010-07-22	0	2.520	2.540	2.550	2.510	2.550	2,444,000	6,182,900	2.5298	1.400	1.411	1.416	1.394	1.416	4,400,120	1.4052	-0.40%
2010-07-21	0	2.530	2.530	2.540	2.510	2.560	3,418,000	8,654,480	2.5320	1.405	1.405	1.411	1.394	1.422	6,153,687	1.4064	1.20%
2010-07-20	0	2.500	2.480	2.510	2.410	2.560	6,276,000	15,792,940	2.5164	1.389	1.377	1.394	1.339	1.422	11,299,164	1.3977	2.46%
2010-07-19	0	2.440	2.440	2.450	2.390	2.480	951,000	2,325,910	2.4458	1.355	1.355	1.361	1.328	1.377	1,712,158	1.3585	-1.21%
2010-07-16	0	2.470	2.430	2.470	2.360	2.490	2,731,000	6,629,780	2.4276	1.372	1.350	1.372	1.311	1.383	4,916,828	1.3484	4.22%
2010-07-15	0	2.370	2.370	2.390	2.360	2.490	2,660,000	6,404,320	2.4076	1.316	1.316	1.328	1.311	1.383	4,789,002	1.3373	-4.44%
2010-07-14	0	2.480	2.480	2.490	2.460	2.550	7,864,000	19,704,200	2.5056	1.377	1.377	1.383	1.366	1.416	14,158,162	1.3917	0.81%
2010-07-13	0	2.460	2.460	2.470	2.330	2.480	5,824,000	14,203,240	2.4387	1.366	1.366	1.372	1.294	1.377	10,485,393	1.3546	4.68%
2010-07-12	0	2.350	2.340	2.350	2.300	2.350	2,543,600	5,933,988	2.3329	1.305	1.300	1.305	1.278	1.305	4,579,438	1.2958	0.86%
2010-07-09	0	2.330	2.320	2.340	2.250	2.340	3,580,000	8,247,520	2.3038	1.294	1.289	1.300	1.250	1.300	6,445,348	1.2796	2.64%
2010-07-08	0	2.270	2.260	2.270	2.190	2.280	4,664,000	10,429,790	2.2362	1.261	1.255	1.261	1.216	1.266	8,396,956	1.2421	1.34%
2010-07-07	0	2.240	2.240	2.260	2.220	2.260	2,307,000	5,173,140	2.2424	1.244	1.244	1.255	1.233	1.255	4,153,469	1.2455	-1.75%
2010-07-06	0	2.280	2.270	2.280	2.200	2.310	4,980,000	11,324,220	2.2739	1.266	1.261	1.266	1.222	1.283	8,965,875	1.2630	3.64%
2010-07-05	0	2.200	2.200	2.220	2.150	2.280	9,517,000	20,926,210	2.1988	1.222	1.222	1.233	1.194	1.266	17,134,184	1.2213	-3.93%
2010-07-02	0	2.290	2.290	2.300	2.280	2.450	6,291,000	14,570,680	2.3161	1.272	1.272	1.278	1.266	1.361	11,326,169	1.2865	-6.15%
2010-06-30	0	2.440	2.410	2.440	2.390	2.460	7,356,000	17,863,710	2.4285	1.355	1.339	1.355	1.328	1.366	13,243,570	1.3489	-0.41%
2010-06-29	0	2.450	2.440	2.450	2.430	2.520	7,413,000	18,238,500	2.4603	1.361	1.355	1.361	1.350	1.400	13,346,192	1.3666	-2.78%
2010-06-28	0	2.520	2.510	2.520	2.460	2.550	5,071,000	12,671,210	2.4988	1.400	1.394	1.400	1.366	1.416	9,129,710	1.3879	0.00%
2010-06-25	0	2.520	2.510	2.520	2.510	2.620	21,283,000	54,050,580	2.5396	1.400	1.394	1.400	1.394	1.455	38,317,415	1.4106	-3.45%
2010-06-24	0	2.610	2.600	2.610	2.600	2.700	53,299,700	141,201,484	2.6492	1.450	1.444	1.450	1.444	1.500	95,959,533	1.4715	0.38%
2010-06-23	0	2.600	2.590	2.610	2.510	2.620	79,696,000	206,197,780	2.5873	1.444	1.439	1.450	1.394	1.455	143,482,814	1.4371

---

Webb-site Database - Powered By Linux Group

Back to top

---