Prices and Webb-site Total Returns

SITC International Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01308	2010-10-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	30.30	30.20	30.30	29.82	30.78	6,240,838	188,298,597	30.172	30.30	30.20	30.30	29.82	30.78	6,240,838	30.172	0.40%
2026-02-03	30.18	30.02	30.18	28.92	30.24	6,795,924	203,310,251	29.917	30.18	30.02	30.18	28.92	30.24	6,795,924	29.916	4.28%
2026-02-02	28.94	28.86	28.94	28.30	29.14	6,063,737	173,987,608	28.693	28.94	28.86	28.94	28.30	29.14	6,063,737	28.693	-0.69%
2026-01-30	29.14	29.10	29.14	28.64	29.88	3,556,530	103,466,704	29.092	29.14	29.10	29.14	28.64	29.88	3,556,530	29.092	-1.95%
2026-01-29	29.72	29.58	29.72	29.18	30.10	5,707,927	168,614,770	29.541	29.72	29.58	29.72	29.18	30.10	5,707,927	29.540	1.23%
2026-01-28	29.36	29.18	29.36	28.20	29.38	8,603,764	250,545,995	29.121	29.36	29.18	29.36	28.20	29.38	8,603,764	29.121	4.93%
2026-01-27	27.98	27.86	27.98	27.00	28.24	6,720,211	187,407,876	27.887	27.98	27.86	27.98	27.00	28.24	6,720,211	27.887	2.34%
2026-01-26	27.34	27.14	27.34	26.68	27.38	3,718,663	101,047,592	27.173	27.34	27.14	27.34	26.68	27.38	3,718,663	27.173	0.51%
2026-01-23	27.20	27.10	27.20	26.96	27.78	3,326,722	90,680,500	27.258	27.20	27.10	27.20	26.96	27.78	3,326,722	27.258	0.00%
2026-01-22	27.20	27.06	27.20	26.58	27.20	4,504,421	121,616,489	26.999	27.20	27.06	27.20	26.58	27.20	4,504,421	26.999	2.87%
2026-01-21	26.44	26.40	26.44	26.14	26.64	4,719,468	124,603,258	26.402	26.44	26.40	26.44	26.14	26.64	4,719,468	26.402	0.15%
2026-01-20	26.40	26.30	26.40	25.94	26.40	3,684,003	96,700,450	26.249	26.40	26.30	26.40	25.94	26.40	3,684,003	26.249	0.69%
2026-01-19	26.22	26.22	26.24	25.64	26.58	8,937,503	233,609,484	26.138	26.22	26.22	26.24	25.64	26.58	8,937,503	26.138	0.00%
2026-01-16	26.22	26.20	26.22	26.12	27.30	6,242,808	166,012,932	26.593	26.22	26.20	26.22	26.12	27.30	6,242,808	26.593	-3.96%
2026-01-15	27.30	27.30	27.32	27.12	27.98	3,467,489	95,203,269	27.456	27.30	27.30	27.32	27.12	27.98	3,467,489	27.456	-1.02%
2026-01-14	27.58	27.42	27.58	27.08	28.20	4,865,517	133,630,635	27.465	27.58	27.42	27.58	27.08	28.20	4,865,517	27.465	-0.36%
2026-01-13	27.68	27.50	27.68	27.20	28.00	3,751,726	103,538,212	27.598	27.68	27.50	27.68	27.20	28.00	3,751,726	27.597	0.14%
2026-01-09	27.64	27.48	27.64	26.78	27.64	5,093,265	139,296,382	27.349	27.64	27.48	27.64	26.78	27.64	5,093,265	27.349	1.77%
2026-01-08	27.16	27.12	27.16	26.28	27.18	8,306,573	223,022,793	26.849	27.16	27.12	27.16	26.28	27.18	8,306,573	26.849	3.59%
2026-01-07	26.22	26.20	26.22	26.08	26.66	5,570,051	146,516,040	26.304	26.22	26.20	26.22	26.08	26.66	5,570,051	26.304	-1.65%
2026-01-06	26.66	26.58	26.66	26.20	26.72	4,817,802	127,410,799	26.446	26.66	26.58	26.66	26.20	26.72	4,817,802	26.446	0.38%
2026-01-05	26.56	26.54	26.56	26.26	27.66	7,218,843	192,347,093	26.645	26.56	26.54	26.56	26.26	27.66	7,218,843	26.645	-2.23%
2025-12-31	27.86	27.86	27.90	27.76	28.50	4,269,278	120,061,297	28.122	27.17	27.17	27.21	27.07	27.79	4,378,188	27.423	-1.62%
2025-12-30	28.32	28.30	28.32	27.90	28.70	6,584,753	187,024,156	28.403	27.62	27.60	27.62	27.21	27.99	6,752,731	27.696	0.35%
2025-12-29	28.22	28.20	28.22	27.96	28.58	5,090,362	143,650,156	28.220	27.52	27.50	27.52	27.26	27.87	5,220,218	27.518	0.71%
2025-12-24	28.02	27.96	28.02	27.88	28.36	1,663,198	46,687,432	28.071	27.32	27.26	27.32	27.19	27.65	1,705,627	27.373	-0.99%
2025-12-23	28.30	28.30	28.32	27.30	28.40	3,282,481	92,509,199	28.183	27.60	27.60	27.62	26.62	27.69	3,366,218	27.482	2.02%
2025-12-22	27.74	27.72	27.74	27.40	27.92	3,411,489	94,397,987	27.671	27.05	27.03	27.05	26.72	27.23	3,498,517	26.982	0.65%
2025-12-19	27.56	27.56	27.64	27.28	28.00	8,529,415	235,656,711	27.629	26.87	26.87	26.95	26.60	27.30	8,747,002	26.941	1.32%
2025-12-18	27.20	27.10	27.20	26.60	27.26	4,149,528	112,086,560	27.012	26.52	26.43	26.52	25.94	26.58	4,255,383	26.340	0.82%
2025-12-17	26.98	26.96	26.98	26.42	27.12	4,021,158	108,451,586	26.970	26.31	26.29	26.31	25.76	26.45	4,123,739	26.299	0.45%
2025-12-16	26.86	26.84	26.86	26.76	31.66	7,998,020	221,517,325	27.697	26.19	26.17	26.19	26.09	30.87	8,202,051	27.008	-2.54%
2025-12-15	27.56	27.54	27.56	27.30	28.06	4,233,584	116,721,318	27.570	26.87	26.85	26.87	26.62	27.36	4,341,584	26.885	-1.50%
2025-12-12	27.98	27.90	27.98	27.20	28.18	4,788,381	133,340,004	27.847	27.28	27.21	27.28	26.52	27.48	4,910,534	27.154	2.12%
2025-12-11	27.40	27.30	27.40	27.26	28.30	4,038,201	111,320,807	27.567	26.72	26.62	26.72	26.58	27.60	4,141,216	26.881	0.29%
2025-12-10	27.32	27.24	27.32	27.22	28.20	4,834,144	133,194,378	27.553	26.64	26.56	26.64	26.54	27.50	4,957,464	26.867	-2.01%
2025-12-09	27.88	27.86	27.88	27.74	28.58	6,753,953	189,936,889	28.122	27.19	27.17	27.19	27.05	27.87	6,926,248	27.423	-0.29%
2025-12-08	27.96	27.94	27.96	27.00	28.12	3,518,652	97,657,709	27.754	27.26	27.24	27.26	26.33	27.42	3,608,414	27.064	3.17%
2025-12-05	27.10	27.10	27.12	26.76	27.30	4,930,503	133,830,191	27.143	26.43	26.43	26.45	26.09	26.62	5,056,281	26.468	-1.38%
2025-12-04	27.48	27.46	27.48	27.00	27.50	3,466,754	94,662,623	27.306	26.80	26.78	26.80	26.33	26.82	3,555,192	26.627	2.23%
2025-12-03	26.88	26.84	26.88	26.60	27.08	4,086,753	109,561,795	26.809	26.21	26.17	26.21	25.94	26.41	4,191,007	26.142	-0.44%
2025-12-02	27.00	26.98	27.00	26.70	27.38	4,454,675	119,726,259	26.877	26.33	26.31	26.33	26.04	26.70	4,568,315	26.208	-1.17%
2025-12-01	27.32	27.30	27.32	26.74	27.34	4,632,931	125,770,336	27.147	26.64	26.62	26.64	26.07	26.66	4,751,118	26.472	2.17%
2025-11-28	26.74	26.72	26.74	26.44	27.00	2,929,734	78,139,909	26.671	26.07	26.06	26.07	25.78	26.33	3,004,472	26.008	0.45%
2025-11-27	26.62	26.60	26.62	26.46	26.82	5,374,333	143,267,604	26.658	25.96	25.94	25.96	25.80	26.15	5,511,433	25.995	-0.30%
2025-11-26	26.70	26.68	26.70	26.30	27.30	5,401,915	144,227,771	26.699	26.04	26.02	26.04	25.65	26.62	5,539,719	26.035	0.98%
2025-11-25	26.44	26.44	26.46	26.44	27.06	3,755,742	99,738,777	26.556	25.78	25.78	25.80	25.78	26.39	3,851,552	25.896	-0.53%
2025-11-24	26.58	26.58	26.62	26.10	27.36	12,466,811	330,808,455	26.535	25.92	25.92	25.96	25.45	26.68	12,784,842	25.875	-0.52%
2025-11-21	26.72	26.72	26.74	26.36	27.18	5,549,688	148,171,965	26.699	26.06	26.06	26.07	25.70	26.50	5,691,262	26.035	-2.48%
2025-11-20	27.40	27.38	27.40	27.24	28.78	5,022,833	138,609,592	27.596	26.72	26.70	26.72	26.56	28.06	5,150,966	26.909	-3.11%
2025-11-19	28.28	28.28	28.30	27.86	28.62	3,915,100	110,453,072	28.212	27.58	27.58	27.60	27.17	27.91	4,014,975	27.510	-0.63%
2025-11-18	28.46	28.44	28.48	28.28	29.78	3,779,102	108,068,098	28.596	27.75	27.73	27.77	27.58	29.04	3,875,508	27.885	-4.43%
2025-11-17	29.78	29.76	29.78	29.42	30.56	3,984,458	118,591,487	29.764	29.04	29.02	29.04	28.69	29.80	4,086,102	29.023	-2.23%
2025-11-14	30.46	30.46	30.48	30.08	30.80	4,100,876	124,625,211	30.390	29.70	29.70	29.72	29.33	30.03	4,205,490	29.634	-0.72%
2025-11-13	30.68	30.66	30.68	30.48	31.72	4,678,996	144,168,232	30.812	29.92	29.90	29.92	29.72	30.93	4,798,358	30.045	-2.91%
2025-11-12	31.60	31.56	31.60	31.04	31.78	3,183,056	100,020,994	31.423	30.81	30.77	30.81	30.27	30.99	3,264,256	30.641	0.77%
2025-11-11	31.36	31.32	31.36	31.14	31.90	2,236,231	70,103,296	31.349	30.58	30.54	30.58	30.37	31.11	2,293,278	30.569	-0.51%
2025-11-10	31.52	31.52	31.60	31.12	31.64	3,178,723	99,989,739	31.456	30.74	30.74	30.81	30.35	30.85	3,259,813	30.673	0.70%
2025-11-07	31.30	31.16	31.30	30.58	31.30	3,483,863	107,973,406	30.992	30.52	30.38	30.52	29.82	30.52	3,572,737	30.221	1.16%
2025-11-06	30.94	30.78	30.94	30.08	31.02	4,426,211	136,427,043	30.823	30.17	30.01	30.17	29.33	30.25	4,539,125	30.056	2.31%
2025-11-05	30.24	30.24	30.26	29.76	30.68	4,850,377	146,239,174	30.150	29.49	29.49	29.51	29.02	29.92	4,974,111	29.400	-0.53%
2025-11-04	30.40	30.36	30.40	30.00	33.00	5,356,571	165,098,783	30.822	29.64	29.60	29.64	29.25	32.18	5,493,218	30.055	-1.23%
2025-11-03	30.78	30.74	30.78	28.30	30.86	5,883,588	176,635,991	30.022	30.01	29.98	30.01	27.60	30.09	6,033,680	29.275	7.55%
2025-10-31	28.62	28.62	28.68	27.92	28.80	4,329,426	123,633,372	28.557	27.91	27.91	27.97	27.23	28.08	4,439,871	27.846	1.71%
2025-10-30	28.14	28.10	28.14	27.44	28.70	5,256,913	146,456,745	27.860	27.44	27.40	27.44	26.76	27.99	5,391,018	27.167	0.14%
2025-10-28	28.10	28.02	28.10	27.90	28.94	4,499,794	126,873,651	28.195	27.40	27.32	27.40	27.21	28.22	4,614,585	27.494	-0.85%
2025-10-27	28.34	28.08	28.34	27.66	28.60	3,927,475	110,656,502	28.175	27.64	27.38	27.64	26.97	27.89	4,027,666	27.474	2.98%
2025-10-24	27.52	27.50	27.52	27.20	27.78	2,323,235	63,693,162	27.416	26.84	26.82	26.84	26.52	27.09	2,382,501	26.734	-1.08%
2025-10-23	27.82	27.66	27.82	27.20	27.82	3,446,325	95,096,296	27.594	27.13	26.97	27.13	26.52	27.13	3,534,241	26.907	1.24%
2025-10-22	27.48	27.48	27.50	26.96	27.74	3,739,803	102,189,752	27.325	26.80	26.80	26.82	26.29	27.05	3,835,206	26.645	-1.01%
2025-10-21	27.76	27.76	27.78	27.72	28.92	3,908,741	109,564,593	28.031	27.07	27.07	27.09	27.03	28.20	4,008,454	27.333	-3.21%
2025-10-20	28.68	28.66	28.68	28.28	28.76	2,682,506	76,658,674	28.577	27.97	27.95	27.97	27.58	28.04	2,750,937	27.866	0.07%
2025-10-17	28.66	28.50	28.66	28.02	28.84	3,830,499	108,920,906	28.435	27.95	27.79	27.95	27.32	28.12	3,928,216	27.728	0.07%
2025-10-16	28.64	28.60	28.64	27.60	28.68	4,865,771	138,112,963	28.385	27.93	27.89	27.93	26.91	27.97	4,989,898	27.679	1.13%
2025-10-15	28.32	28.28	28.32	28.00	28.98	5,327,166	150,525,329	28.256	27.62	27.58	27.62	27.30	28.26	5,463,063	27.553	-2.28%
2025-10-14	28.98	28.94	28.98	28.62	30.06	4,374,473	128,103,008	29.284	28.26	28.22	28.26	27.91	29.31	4,486,067	28.556	-0.34%
2025-10-13	29.08	29.06	29.08	28.24	29.14	3,612,215	104,896,556	29.039	28.36	28.34	28.36	27.54	28.42	3,704,363	28.317	-2.02%
2025-10-10	29.68	29.66	29.68	29.44	29.92	2,713,798	80,490,769	29.660	28.94	28.92	28.94	28.71	29.18	2,783,028	28.922	-0.47%
2025-10-09	29.82	29.68	29.82	29.22	29.94	4,047,595	119,911,181	29.625	29.08	28.94	29.08	28.49	29.20	4,150,850	28.888	1.22%
2025-10-08	29.46	29.26	29.46	28.00	29.46	5,864,816	169,597,856	28.918	28.73	28.53	28.73	27.30	28.73	6,014,429	28.198	3.22%
2025-10-06	28.54	28.52	28.54	28.32	29.08	4,532,771	129,592,807	28.590	27.83	27.81	27.83	27.62	28.36	4,648,403	27.879	-1.11%
2025-10-03	28.86	28.86	28.88	28.50	29.16	2,124,265	61,155,073	28.789	28.14	28.14	28.16	27.79	28.43	2,178,455	28.073	-0.28%
2025-10-02	28.94	28.88	28.94	28.88	30.00	4,016,682	116,984,077	29.125	28.22	28.16	28.22	28.16	29.25	4,119,148	28.400	-3.40%
2025-09-30	29.96	29.96	29.98	29.32	29.96	5,115,954	152,479,645	29.805	29.21	29.21	29.23	28.59	29.21	5,246,463	29.063	2.96%
2025-09-29	29.10	28.98	29.10	28.42	29.26	2,811,414	81,572,050	29.015	28.38	28.26	28.38	27.71	28.53	2,883,134	28.293	1.46%
2025-09-26	28.68	28.68	28.74	28.36	29.02	2,595,475	74,382,272	28.658	27.97	27.97	28.03	27.65	28.30	2,661,686	27.946	-1.17%
2025-09-25	29.02	29.02	29.04	28.74	30.18	3,676,692	107,175,050	29.150	28.30	28.30	28.32	28.03	29.43	3,770,485	28.425	-1.36%
2025-09-24	29.42	29.40	29.42	28.40	29.80	9,250,339	272,822,776	29.493	28.69	28.67	28.69	27.69	29.06	9,486,317	28.760	2.72%
2025-09-23	28.64	28.62	28.64	28.40	29.14	4,231,188	121,198,284	28.644	27.93	27.91	27.93	27.69	28.42	4,339,126	27.931	-1.10%
2025-09-22	28.96	28.92	28.96	28.68	30.86	5,259,894	152,777,713	29.046	28.24	28.20	28.24	27.97	30.09	5,394,075	28.323	-5.48%
2025-09-19	30.64	30.62	30.64	29.74	30.64	5,270,264	160,869,831	30.524	29.88	29.86	29.88	29.00	29.88	5,404,710	29.765	2.89%
2025-09-18	29.78	29.76	29.78	29.38	30.30	3,623,310	107,745,333	29.737	29.04	29.02	29.04	28.65	29.55	3,715,741	28.997	-0.73%
2025-09-17	30.00	29.98	30.00	29.48	30.90	4,977,246	148,793,497	29.895	29.25	29.23	29.25	28.75	30.13	5,104,217	29.151	-2.09%
2025-09-16	30.64	30.62	30.64	30.04	31.48	2,969,480	90,533,110	30.488	29.88	29.86	29.88	29.29	30.70	3,045,232	29.729	-1.48%
2025-09-15	31.10	31.08	31.10	29.56	31.16	2,861,189	88,350,785	30.879	30.33	30.31	30.33	28.82	30.38	2,934,179	30.111	-0.38%
2025-09-12	31.22	31.20	31.22	30.54	31.80	4,407,827	136,734,577	31.021	30.44	30.42	30.44	29.78	31.01	4,520,272	30.249	-0.32%
2025-09-11	31.32	31.26	31.32	30.30	31.44	5,918,616	183,709,244	31.039	30.54	30.48	30.54	29.55	30.66	6,069,601	30.267	3.16%
2025-09-10	30.36	30.22	30.36	29.90	30.36	4,217,907	127,570,466	30.245	29.60	29.47	29.60	29.16	29.60	4,325,507	29.493	1.54%
2025-09-09	29.90	29.86	29.90	29.34	29.94	4,256,404	126,734,154	29.775	29.16	29.12	29.16	28.61	29.20	4,364,986	29.034	1.84%
2025-09-08	29.36	29.30	29.36	28.38	29.36	3,836,221	111,378,738	29.034	28.63	28.57	28.63	27.67	28.63	3,934,084	28.311	3.89%
2025-09-05	28.26	28.24	28.26	27.54	28.30	4,557,378	127,838,545	28.051	27.56	27.54	27.56	26.85	27.60	4,673,638	27.353	1.00%
2025-09-04	27.98	27.84	27.98	27.32	28.30	5,055,361	140,431,480	27.779	27.28	27.15	27.28	26.64	27.60	5,184,324	27.088	-0.78%
2025-09-03	28.20	27.94	28.20	27.70	28.74	7,250,591	203,836,449	28.113	27.50	27.24	27.50	27.01	28.03	7,435,555	27.414	1.73%
2025-09-02	27.72	27.62	27.72	27.32	27.88	5,785,261	159,656,647	27.597	27.03	26.93	27.03	26.64	27.19	5,932,844	26.911	0.51%
2025-09-01	27.58	27.54	27.58	27.24	27.92	3,546,057	97,543,514	27.508	26.89	26.85	26.89	26.56	27.23	3,636,518	26.823	0.36%
2025-08-29	27.48	27.48	27.50	27.24	28.72	7,315,483	202,321,159	27.657	26.80	26.80	26.82	26.56	28.01	7,502,102	26.969	-4.38%
2025-08-28	28.74	28.68	28.74	28.28	29.28	4,219,396	120,823,778	28.635	28.03	27.97	28.03	27.58	28.55	4,327,034	27.923	-1.17%
2025-08-27	30.38	30.36	30.38	30.00	30.58	5,047,110	153,018,295	30.318	28.36	28.34	28.36	28.00	28.54	5,407,246	28.299	-1.68%
2025-08-26	30.90	30.90	30.92	30.12	30.90	8,266,237	253,765,511	30.699	28.84	28.84	28.86	28.11	28.84	8,856,073	28.654	1.98%
2025-08-25	30.30	30.28	30.30	30.18	30.64	4,189,834	127,049,323	30.323	28.28	28.26	28.28	28.17	28.60	4,488,799	28.304	-0.07%
2025-08-22	30.32	30.20	30.32	29.62	30.40	3,676,703	110,914,183	30.167	28.30	28.19	28.30	27.65	28.38	3,939,054	28.158	1.00%
2025-08-21	30.02	29.92	30.02	29.12	30.48	5,469,387	164,328,546	30.045	28.02	27.93	28.02	27.18	28.45	5,859,654	28.044	3.16%
2025-08-20	29.10	29.08	29.10	28.52	29.38	5,840,033	169,891,474	29.091	27.16	27.14	27.16	26.62	27.42	6,256,748	27.153	-0.34%
2025-08-19	29.20	29.20	29.22	28.28	29.48	7,064,741	205,264,634	29.055	27.26	27.26	27.27	26.40	27.52	7,568,845	27.120	3.84%
2025-08-18	28.12	28.12	28.18	27.00	29.20	6,815,508	193,725,935	28.424	26.25	26.25	26.30	25.20	27.26	7,301,828	26.531	4.77%
2025-08-15	26.84	26.80	26.84	26.10	27.50	4,770,743	128,150,387	26.862	25.05	25.02	25.05	24.36	25.67	5,111,159	25.073	-1.54%
2025-08-14	27.26	27.24	27.26	27.16	27.96	3,552,544	97,201,532	27.361	25.44	25.43	25.44	25.35	26.10	3,806,035	25.539	0.15%
2025-08-13	27.22	27.14	27.22	26.62	27.40	3,607,700	97,780,943	27.103	25.41	25.33	25.41	24.85	25.58	3,865,127	25.298	0.81%
2025-08-12	27.00	26.98	27.00	26.52	27.20	3,237,000	87,407,970	27.003	25.20	25.18	25.20	24.75	25.39	3,467,976	25.204	1.35%
2025-08-11	26.64	26.62	26.64	26.38	27.00	2,450,988	65,174,534	26.591	24.87	24.85	24.87	24.62	25.20	2,625,878	24.820	-0.37%
2025-08-08	26.74	26.72	26.74	26.34	26.96	3,543,141	94,487,336	26.668	24.96	24.94	24.96	24.59	25.16	3,795,961	24.892	-1.18%
2025-08-07	27.06	27.02	27.06	25.92	27.12	4,692,663	126,028,792	26.857	25.26	25.22	25.26	24.19	25.31	5,027,507	25.068	3.36%
2025-08-06	26.18	26.16	26.18	25.64	26.30	2,493,975	64,983,689	26.056	24.44	24.42	24.44	23.93	24.55	2,671,932	24.321	0.93%
2025-08-05	25.94	25.82	25.94	25.48	25.94	1,990,429	51,401,392	25.824	24.21	24.10	24.21	23.78	24.21	2,132,456	24.104	1.49%
2025-08-04	25.56	25.56	25.58	25.30	25.98	1,708,959	43,641,065	25.537	23.86	23.86	23.88	23.61	24.25	1,830,902	23.836	-0.74%
2025-08-01	25.75	25.70	25.75	25.45	26.30	5,193,557	133,719,031	25.747	24.03	23.99	24.03	23.75	24.55	5,564,143	24.032	1.18%
2025-07-31	25.45	25.45	25.50	25.40	25.90	4,623,442	118,340,372	25.596	23.75	23.75	23.80	23.71	24.17	4,953,347	23.891	-1.55%
2025-07-30	25.85	25.80	25.85	25.50	26.00	3,333,856	85,907,864	25.768	24.13	24.08	24.13	23.80	24.27	3,571,743	24.052	0.00%
2025-07-29	25.85	25.80	25.85	25.40	26.30	2,842,428	73,327,574	25.798	24.13	24.08	24.13	23.71	24.55	3,045,249	24.079	0.98%
2025-07-28	25.60	25.55	25.60	25.15	25.75	1,903,629	48,584,699	25.522	23.89	23.85	23.89	23.47	24.03	2,039,462	23.822	-0.58%
2025-07-25	25.75	25.70	25.75	25.05	25.85	2,762,009	70,761,537	25.620	24.03	23.99	24.03	23.38	24.13	2,959,092	23.913	1.18%
2025-07-24	25.45	25.45	25.50	25.25	25.80	2,991,676	76,182,616	25.465	23.75	23.75	23.80	23.57	24.08	3,205,147	23.769	1.19%
2025-07-23	25.15	25.15	25.20	25.00	25.60	3,217,299	80,909,665	25.148	23.47	23.47	23.52	23.33	23.89	3,446,869	23.473	-0.59%
2025-07-22	25.30	25.25	25.30	24.75	25.55	2,710,253	68,515,766	25.280	23.61	23.57	23.61	23.10	23.85	2,903,643	23.596	0.60%
2025-07-21	25.15	25.05	25.15	24.40	25.35	4,046,944	100,996,758	24.956	23.47	23.38	23.47	22.77	23.66	4,335,713	23.294	3.29%
2025-07-18	24.35	24.35	24.40	23.95	24.80	3,986,524	97,149,202	24.369	22.73	22.73	22.77	22.35	23.15	4,270,982	22.746	2.53%
2025-07-17	23.75	23.75	23.80	23.60	24.05	3,420,662	81,530,627	23.835	22.17	22.17	22.21	22.03	22.45	3,664,743	22.247	-1.04%
2025-07-16	24.00	23.90	24.00	23.80	24.20	2,588,727	62,155,962	24.010	22.40	22.31	22.40	22.21	22.59	2,773,445	22.411	0.21%
2025-07-15	23.95	23.90	23.95	23.40	24.00	3,153,801	75,011,483	23.785	22.35	22.31	22.35	21.84	22.40	3,378,840	22.200	0.21%
2025-07-14	23.90	23.90	23.95	23.50	24.00	3,013,928	71,777,944	23.815	22.31	22.31	22.35	21.93	22.40	3,228,986	22.229	1.49%
2025-07-11	23.55	23.50	23.55	23.35	23.85	4,783,168	112,625,229	23.546	21.98	21.93	21.98	21.79	22.26	5,124,470	21.978	-1.05%
2025-07-10	23.80	23.80	23.85	23.65	24.60	3,549,370	84,826,904	23.899	22.21	22.21	22.26	22.07	22.96	3,802,635	22.307	-2.26%
2025-07-09	24.35	24.30	24.35	23.40	24.40	4,817,318	116,034,782	24.087	22.73	22.68	22.73	21.84	22.77	5,161,057	22.483	3.18%
2025-07-08	23.60	23.55	23.60	23.30	25.00	7,060,675	168,247,592	23.829	22.03	21.98	22.03	21.75	23.33	7,564,489	22.242	-5.98%
2025-07-07	25.10	25.10	25.15	24.85	25.15	2,881,400	72,053,520	25.006	23.43	23.43	23.47	23.19	23.47	3,087,002	23.341	-0.59%
2025-07-04	25.25	25.25	25.30	25.00	25.35	4,330,039	109,148,583	25.207	23.57	23.57	23.61	23.33	23.66	4,639,008	23.528	0.00%
2025-07-03	25.25	25.20	25.25	25.05	25.50	3,307,123	83,668,661	25.300	23.57	23.52	23.57	23.38	23.80	3,543,102	23.615	0.20%
2025-07-02	25.20	25.20	25.25	25.00	25.85	3,858,896	97,153,723	25.177	23.52	23.52	23.57	23.33	24.13	4,134,247	23.500	0.20%
2025-06-30	25.15	25.05	25.15	24.50	25.20	3,592,669	90,015,304	25.055	23.47	23.38	23.47	22.87	23.52	3,849,023	23.387	1.82%
2025-06-27	24.70	24.70	24.75	24.40	25.15	4,325,731	106,448,039	24.608	23.05	23.05	23.10	22.77	23.47	4,634,393	22.969	-1.79%
2025-06-26	25.15	25.10	25.15	24.40	25.15	3,061,467	76,331,467	24.933	23.47	23.43	23.47	22.77	23.47	3,279,918	23.272	0.80%
2025-06-25	24.95	24.95	25.00	24.90	25.70	4,236,835	106,257,195	25.079	23.29	23.29	23.33	23.24	23.99	4,539,154	23.409	-2.92%
2025-06-24	25.70	25.65	25.70	25.20	26.00	2,633,834	67,480,674	25.621	23.99	23.94	23.99	23.52	24.27	2,821,771	23.914	-1.34%
2025-06-23	26.05	26.00	26.05	24.90	26.05	6,269,017	159,699,100	25.474	24.32	24.27	24.32	23.24	24.32	6,716,342	23.778	3.37%
2025-06-20	25.20	25.15	25.20	24.80	25.30	6,315,674	158,898,779	25.159	23.52	23.47	23.52	23.15	23.61	6,766,328	23.484	0.80%
2025-06-19	25.00	24.95	25.00	24.70	25.50	2,285,396	56,957,165	24.922	23.33	23.29	23.33	23.05	23.80	2,448,470	23.262	-1.19%
2025-06-18	25.30	25.25	25.35	25.10	25.65	3,685,386	93,298,848	25.316	23.61	23.57	23.66	23.43	23.94	3,948,356	23.630	-0.78%
2025-06-17	25.50	25.45	25.50	25.10	25.85	3,510,688	89,397,830	25.465	23.80	23.75	23.80	23.43	24.13	3,761,193	23.768	-1.16%
2025-06-16	25.80	25.75	25.80	25.25	26.05	3,238,848	83,511,765	25.784	24.08	24.03	24.08	23.57	24.32	3,469,956	24.067	-0.77%
2025-06-13	26.00	25.95	26.00	25.40	26.15	7,158,001	185,821,416	25.960	24.27	24.22	24.27	23.71	24.41	7,668,759	24.231	1.56%
2025-06-12	25.60	25.60	25.65	25.05	25.80	5,706,337	145,447,712	25.489	23.89	23.89	23.94	23.38	24.08	6,113,512	23.791	0.59%
2025-06-11	25.45	25.40	25.45	25.05	25.80	4,111,380	104,532,827	25.425	23.75	23.71	23.75	23.38	24.08	4,404,747	23.732	-1.36%
2025-06-10	25.80	25.75	25.80	24.00	25.80	6,830,747	172,121,027	25.198	24.08	24.03	24.08	22.40	24.08	7,318,154	23.520	6.39%
2025-06-09	24.25	24.25	24.30	23.05	24.25	4,588,686	109,867,496	23.943	22.63	22.63	22.68	21.51	22.63	4,916,111	22.348	1.46%
2025-06-06	23.90	23.85	23.90	23.50	25.25	10,175,292	243,396,398	23.920	22.31	22.26	22.31	21.93	23.57	10,901,349	22.327	-5.72%
2025-06-05	25.35	25.30	25.35	24.85	25.75	5,513,004	138,790,802	25.175	23.66	23.61	23.66	23.19	24.03	5,906,384	23.498	0.40%
2025-06-04	25.25	25.20	25.25	24.90	25.60	4,540,388	114,571,825	25.234	23.57	23.52	23.57	23.24	23.89	4,864,367	23.553	-0.39%
2025-06-03	25.35	25.30	25.35	25.05	25.80	5,248,443	133,331,162	25.404	23.66	23.61	23.66	23.38	24.08	5,622,945	23.712	-0.20%
2025-06-02	25.40	25.30	25.40	24.85	25.60	5,696,205	143,988,873	25.278	23.71	23.61	23.71	23.19	23.89	6,102,657	23.594	1.40%
2025-05-30	25.05	25.00	25.05	24.00	25.05	11,886,574	295,647,600	24.872	23.38	23.33	23.38	22.40	23.38	12,734,739	23.216	1.62%
2025-05-29	24.65	24.55	24.65	23.85	24.65	5,488,286	133,573,437	24.338	23.01	22.91	23.01	22.26	23.01	5,879,902	22.717	1.44%
2025-05-28	24.30	24.25	24.30	23.95	24.55	3,566,388	86,540,964	24.266	22.68	22.63	22.68	22.35	22.91	3,820,867	22.650	0.21%
2025-05-27	24.25	24.20	24.25	23.90	24.80	2,917,968	70,648,120	24.211	22.63	22.59	22.63	22.31	23.15	3,126,179	22.599	-2.22%
2025-05-26	24.80	24.70	24.80	24.30	24.90	3,549,268	87,567,506	24.672	23.15	23.05	23.15	22.68	23.24	3,802,526	23.029	1.85%
2025-05-23	24.35	24.30	24.35	23.85	24.70	4,984,954	120,624,887	24.198	22.73	22.68	22.73	22.26	23.05	5,340,655	22.586	-1.62%
2025-05-22	24.75	24.60	24.75	24.40	25.00	3,831,099	94,656,650	24.707	23.10	22.96	23.10	22.77	23.33	4,104,467	23.062	0.41%
2025-05-21	24.65	24.60	24.65	23.90	24.90	4,261,080	104,863,774	24.610	23.01	22.96	23.01	22.31	23.24	4,565,129	22.971	1.44%
2025-05-20	24.30	24.20	24.30	23.60	24.40	5,639,208	136,094,595	24.134	22.68	22.59	22.68	22.03	22.77	6,041,593	22.526	2.32%
2025-05-19	23.75	23.70	23.75	23.55	24.65	6,799,688	162,875,528	23.953	22.17	22.12	22.17	21.98	23.01	7,284,879	22.358	-1.04%
2025-05-16	24.00	23.90	24.00	22.80	24.00	9,713,304	228,076,557	23.481	22.40	22.31	22.40	21.28	22.40	10,406,396	21.917	4.80%
2025-05-15	22.90	22.85	22.90	22.10	23.50	13,159,664	297,314,175	22.593	21.37	21.33	21.37	20.63	21.93	14,098,670	21.088	0.00%
2025-05-14	22.90	22.85	22.90	21.75	23.15	13,908,993	316,897,866	22.784	21.37	21.33	21.37	20.30	21.61	14,901,468	21.266	6.51%
2025-05-13	21.50	21.45	21.50	21.20	22.30	7,196,025	155,566,109	21.618	20.07	20.02	20.07	19.79	20.81	7,709,497	20.179	2.38%
2025-05-12	21.00	21.00	21.05	20.20	21.15	5,632,532	116,940,966	20.762	19.60	19.60	19.65	18.85	19.74	6,034,441	19.379	0.24%
2025-05-09	20.95	20.95	21.00	20.60	21.15	3,482,845	72,701,237	20.874	19.55	19.55	19.60	19.23	19.74	3,731,363	19.484	0.96%
2025-05-08	20.75	20.70	20.75	20.65	21.25	4,795,865	100,624,976	20.982	19.37	19.32	19.37	19.27	19.83	5,138,073	19.584	-1.43%
2025-05-07	21.05	21.00	21.05	20.30	21.20	9,392,978	195,309,502	20.793	19.65	19.60	19.65	18.95	19.79	10,063,213	19.408	3.44%
2025-05-06	20.35	20.30	20.35	18.94	20.40	7,626,263	151,781,518	19.903	18.99	18.95	18.99	17.68	19.04	8,170,434	18.577	7.44%
2025-05-02	18.94	18.92	18.94	18.90	21.30	5,409,080	105,476,013	19.500	17.68	17.66	17.68	17.64	19.88	5,795,044	18.201	-5.54%
2025-04-30	21.45	21.40	21.45	20.85	21.45	12,162,216	258,685,275	21.270	18.71	18.67	18.71	18.19	18.71	13,939,878	18.557	2.63%
2025-04-29	20.90	20.85	20.90	20.80	21.25	4,398,834	92,127,992	20.944	18.23	18.19	18.23	18.15	18.54	5,041,779	18.273	0.00%
2025-04-28	20.90	20.90	20.95	19.92	20.95	6,534,450	135,517,827	20.739	18.23	18.23	18.28	17.38	18.28	7,489,543	18.094	4.24%
2025-04-25	20.05	20.00	20.05	19.86	20.30	6,329,706	127,152,612	20.088	17.49	17.45	17.49	17.33	17.71	7,254,873	17.527	0.75%
2025-04-24	19.90	19.88	19.90	19.80	20.30	3,841,987	77,015,435	20.046	17.36	17.34	17.36	17.28	17.71	4,403,542	17.489	-0.20%
2025-04-23	19.94	19.92	19.94	19.04	20.05	5,594,810	110,725,097	19.791	17.40	17.38	17.40	16.61	17.49	6,412,563	17.267	3.85%
2025-04-22	19.20	19.18	19.20	18.38	19.26	4,464,550	84,198,393	18.859	16.75	16.73	16.75	16.04	16.80	5,117,101	16.454	-0.83%
2025-04-17	19.36	19.34	19.36	18.86	19.46	3,083,783	59,300,552	19.230	16.89	16.87	16.89	16.45	16.98	3,534,517	16.778	1.79%
2025-04-16	19.02	19.02	19.04	18.80	19.64	4,205,198	80,188,164	19.069	16.59	16.59	16.61	16.40	17.14	4,819,841	16.637	-2.66%
2025-04-15	19.54	19.52	19.54	19.34	19.86	3,400,360	66,451,706	19.543	17.05	17.03	17.05	16.87	17.33	3,897,366	17.050	0.10%
2025-04-14	19.52	19.50	19.52	19.22	19.72	4,514,678	88,017,749	19.496	17.03	17.01	17.03	16.77	17.21	5,174,556	17.010	2.63%
2025-04-11	19.02	18.98	19.02	18.16	19.08	6,887,341	129,557,957	18.811	16.59	16.56	16.59	15.84	16.65	7,894,013	16.412	3.03%
2025-04-10	18.46	18.46	18.48	18.46	21.50	15,666,623	301,823,968	19.265	16.11	16.11	16.12	16.11	18.76	17,956,499	16.809	5.49%
2025-04-09	17.50	17.46	17.50	16.62	17.70	8,207,954	142,506,740	17.362	15.27	15.23	15.27	14.50	15.44	9,407,651	15.148	0.81%
2025-04-08	17.36	17.36	17.38	16.48	17.80	14,260,084	248,820,189	17.449	15.15	15.15	15.16	14.38	15.53	16,344,376	15.224	6.37%
2025-04-07	16.32	16.30	16.32	15.70	17.10	22,520,074	368,502,065	16.363	14.24	14.22	14.24	13.70	14.92	25,811,669	14.277	-13.56%
2025-04-03	18.88	18.82	18.88	17.96	20.95	18,305,610	348,974,517	19.064	16.47	16.42	16.47	15.67	18.28	20,981,207	16.633	-11.57%
2025-04-02	21.35	21.30	21.35	21.00	21.45	3,789,996	80,701,613	21.293	18.63	18.58	18.63	18.32	18.71	4,343,952	18.578	-0.23%
2025-04-01	21.40	21.35	21.40	21.20	21.70	6,625,638	142,465,575	21.502	18.67	18.63	18.67	18.50	18.93	7,594,059	18.760	1.18%
2025-03-31	21.15	21.10	21.15	20.20	21.35	8,555,771	180,126,758	21.053	18.45	18.41	18.45	17.62	18.63	9,806,306	18.368	2.67%
2025-03-28	20.60	20.55	20.60	20.30	20.85	3,656,725	75,111,469	20.541	17.97	17.93	17.97	17.71	18.19	4,191,202	17.921	0.00%
2025-03-27	20.60	20.55	20.60	20.40	20.90	6,534,529	135,223,663	20.694	17.97	17.93	17.97	17.80	18.23	7,489,633	18.055	1.73%
2025-03-26	20.25	20.20	20.25	20.20	20.70	7,697,620	157,488,142	20.459	17.67	17.62	17.67	17.62	18.06	8,822,725	17.850	-0.49%
2025-03-25	20.35	20.30	20.35	19.78	20.45	10,744,222	216,070,356	20.110	17.75	17.71	17.75	17.26	17.84	12,314,627	17.546	2.16%
2025-03-24	19.92	19.90	19.92	19.64	20.25	12,566,744	249,363,942	19.843	17.38	17.36	17.38	17.14	17.67	14,403,533	17.313	1.32%
2025-03-21	19.66	19.66	19.68	19.18	19.92	83,237,389	1,632,184,503	19.609	17.15	17.15	17.17	16.73	17.38	95,403,591	17.108	0.61%
2025-03-20	19.54	19.52	19.54	19.28	19.96	9,398,427	183,604,680	19.536	17.05	17.03	17.05	16.82	17.41	10,772,127	17.044	-0.20%
2025-03-19	19.58	19.56	19.58	19.22	19.90	9,273,415	180,953,599	19.513	17.08	17.07	17.08	16.77	17.36	10,628,842	17.025	1.87%
2025-03-18	19.22	19.20	19.22	19.12	20.00	12,859,819	248,948,446	19.359	16.77	16.75	16.77	16.68	17.45	14,739,445	16.890	-3.90%
2025-03-17	20.00	19.98	20.00	19.00	20.00	16,050,971	314,148,707	19.572	17.45	17.43	17.45	16.58	17.45	18,397,024	17.076	1.94%
2025-03-14	19.62	19.60	19.62	19.40	20.10	7,387,605	144,804,121	19.601	17.12	17.10	17.12	16.93	17.54	8,467,397	17.101	-2.39%
2025-03-13	20.10	20.05	20.10	19.62	20.15	6,423,651	127,926,170	19.915	17.54	17.49	17.54	17.12	17.58	7,362,549	17.375	1.21%
2025-03-12	19.86	19.84	19.86	19.70	20.35	7,171,442	143,672,621	20.034	17.33	17.31	17.33	17.19	17.75	8,219,639	17.479	0.30%
2025-03-11	19.80	19.80	19.82	18.96	19.90	7,180,503	141,309,959	19.680	17.28	17.28	17.29	16.54	17.36	8,230,025	17.170	2.59%
2025-03-10	19.30	19.26	19.30	17.62	19.30	12,647,921	236,372,616	18.689	16.84	16.80	16.84	15.37	16.84	14,496,575	16.305	8.43%
2025-03-07	17.80	17.78	17.80	17.60	18.00	6,373,980	113,211,409	17.762	15.53	15.51	15.53	15.36	15.70	7,305,618	15.496	-1.44%
2025-03-06	18.06	18.04	18.06	17.88	18.60	9,297,709	168,205,915	18.091	15.76	15.74	15.76	15.60	16.23	10,656,687	15.784	-3.01%
2025-03-05	18.62	18.60	18.62	18.14	18.66	7,756,600	143,096,949	18.448	16.25	16.23	16.25	15.83	16.28	8,890,326	16.096	0.54%
2025-03-04	18.52	18.48	18.52	17.94	18.68	5,325,633	97,917,110	18.386	16.16	16.12	16.16	15.65	16.30	6,104,042	16.041	1.54%
2025-03-03	18.24	18.18	18.24	18.10	18.84	6,814,895	125,452,022	18.409	15.91	15.86	15.91	15.79	16.44	7,810,978	16.061	-2.56%
2025-02-28	18.72	18.56	18.72	17.64	18.72	12,882,854	238,336,320	18.500	16.33	16.19	16.33	15.39	16.33	14,765,847	16.141	3.77%
2025-02-27	18.04	18.02	18.04	17.30	18.06	3,771,023	67,613,152	17.930	15.74	15.72	15.74	15.09	15.76	4,322,206	15.643	2.50%
2025-02-26	17.60	17.58	17.60	17.42	17.82	2,427,047	42,681,797	17.586	15.36	15.34	15.36	15.20	15.55	2,781,791	15.343	1.03%
2025-02-25	17.42	17.40	17.42	17.24	17.72	4,545,558	79,533,384	17.497	15.20	15.18	15.20	15.04	15.46	5,209,949	15.266	-0.23%
2025-02-24	17.46	17.44	17.46	17.00	17.54	4,844,566	84,308,511	17.403	15.23	15.22	15.23	14.83	15.30	5,552,661	15.183	0.92%
2025-02-21	17.30	17.28	17.30	17.22	17.68	4,869,459	84,325,596	17.317	15.09	15.08	15.09	15.02	15.43	5,581,192	15.109	-0.69%
2025-02-20	17.42	17.40	17.42	17.30	17.66	3,853,630	67,141,543	17.423	15.20	15.18	15.20	15.09	15.41	4,416,887	15.201	-0.80%
2025-02-19	17.56	17.52	17.56	17.50	17.90	5,547,559	97,465,470	17.569	15.32	15.29	15.32	15.27	15.62	6,358,405	15.329	-1.90%
2025-02-18	17.90	17.88	17.90	17.70	18.06	5,109,015	91,253,331	17.861	15.62	15.60	15.62	15.44	15.76	5,855,762	15.584	-0.89%
2025-02-17	18.06	18.06	18.08	17.88	18.40	2,483,707	44,852,018	18.059	15.76	15.76	15.77	15.60	16.05	2,846,732	15.756	-1.10%
2025-02-14	18.26	18.26	18.28	17.80	18.30	3,464,113	62,635,440	18.081	15.93	15.93	15.95	15.53	15.97	3,970,437	15.775	2.01%
2025-02-13	17.90	17.88	17.90	17.80	18.46	6,959,389	125,063,077	17.970	15.62	15.60	15.62	15.53	16.11	7,976,592	15.679	-3.45%
2025-02-12	18.54	18.50	18.54	18.40	19.16	5,003,103	93,363,355	18.661	16.18	16.14	16.18	16.05	16.72	5,734,370	16.281	-1.28%
2025-02-11	18.78	18.72	18.78	18.72	19.42	6,185,905	116,923,030	18.902	16.39	16.33	16.39	16.33	16.94	7,090,054	16.491	1.40%
2025-02-10	18.52	18.48	18.52	17.60	18.54	5,911,224	107,602,116	18.203	16.16	16.12	16.16	15.36	16.18	6,775,224	15.882	3.81%
2025-02-07	17.84	17.82	17.84	17.24	17.84	7,292,275	127,849,596	17.532	15.56	15.55	15.56	15.04	15.56	8,358,134	15.296	1.48%
2025-02-06	17.58	17.56	17.58	17.24	17.68	6,829,014	118,921,621	17.414	15.34	15.32	15.34	15.04	15.43	7,827,161	15.193	-0.57%
2025-02-05	17.68	17.68	17.70	17.52	18.00	6,107,709	107,867,929	17.661	15.43	15.43	15.44	15.29	15.70	7,000,428	15.409	-0.45%
2025-02-04	17.76	17.76	17.78	17.46	18.08	4,331,086	76,757,775	17.723	15.50	15.50	15.51	15.23	15.77	4,964,129	15.462	-1.66%
2025-02-03	18.06	18.00	18.06	17.40	19.14	5,900,870	106,215,362	18.000	15.76	15.70	15.76	15.18	16.70	6,763,357	15.705	-2.90%
2025-01-28	18.60	18.44	18.60	18.28	18.70	2,043,648	37,725,172	18.460	16.23	16.09	16.23	15.95	16.32	2,342,353	16.106	0.43%
2025-01-27	18.52	18.52	18.54	18.48	18.96	2,759,270	51,130,989	18.531	16.16	16.16	16.18	16.12	16.54	3,162,572	16.168	0.11%
2025-01-24	18.50	18.50	18.52	18.20	18.64	5,489,407	101,067,099	18.411	16.14	16.14	16.16	15.88	16.26	6,291,754	16.063	0.33%
2025-01-23	18.44	18.42	18.44	18.06	18.58	7,149,512	131,231,356	18.355	16.09	16.07	16.09	15.76	16.21	8,194,504	16.015	-0.65%
2025-01-22	18.56	18.54	18.56	18.34	18.70	8,282,319	153,225,129	18.500	16.19	16.18	16.19	16.00	16.32	9,492,885	16.141	-0.43%
2025-01-21	18.64	18.64	18.66	18.30	19.30	8,584,645	160,053,837	18.644	16.26	16.26	16.28	15.97	16.84	9,839,400	16.267	-0.64%
2025-01-20	18.76	18.76	18.78	18.60	19.24	5,399,426	101,633,648	18.823	16.37	16.37	16.39	16.23	16.79	6,188,621	16.423	-1.78%
2025-01-17	19.10	19.10	19.16	18.40	19.22	5,168,373	97,637,039	18.891	16.66	16.66	16.72	16.05	16.77	5,923,796	16.482	0.53%
2025-01-16	19.00	19.00	19.02	18.90	20.05	5,824,642	111,730,956	19.183	16.58	16.58	16.59	16.49	17.49	6,675,987	16.736	-4.04%
2025-01-15	19.80	19.80	19.82	19.76	20.65	3,295,795	65,811,123	19.968	17.28	17.28	17.29	17.24	18.02	3,777,517	17.422	-1.74%
2025-01-14	20.15	20.10	20.15	19.50	20.25	2,715,468	54,554,745	20.090	17.58	17.54	17.58	17.01	17.67	3,112,368	17.528	1.36%
2025-01-13	19.88	19.84	19.88	19.40	20.00	1,482,068	29,399,894	19.837	17.34	17.31	17.34	16.93	17.45	1,698,691	17.307	0.20%
2025-01-10	19.84	19.72	19.84	19.30	19.90	2,004,103	39,604,952	19.762	17.31	17.21	17.31	16.84	17.36	2,297,028	17.242	0.71%
2025-01-09	19.70	19.66	19.70	19.32	19.94	2,769,130	54,437,125	19.659	17.19	17.15	17.19	16.86	17.40	3,173,874	17.152	-0.61%
2025-01-08	19.82	19.82	19.86	19.74	21.00	3,723,984	74,462,060	19.995	17.29	17.29	17.33	17.22	18.32	4,268,292	17.445	-5.17%
2025-01-07	20.90	20.85	20.90	20.60	21.55	3,244,526	68,236,103	21.031	18.23	18.19	18.23	17.97	18.80	3,718,755	18.349	-2.79%
2025-01-06	21.50	21.50	21.55	20.90	21.60	2,540,299	54,417,611	21.422	18.76	18.76	18.80	18.23	18.85	2,911,596	18.690	1.18%
2025-01-03	21.25	21.20	21.25	20.30	21.35	2,710,140	57,206,394	21.108	18.54	18.50	18.54	17.71	18.63	3,106,261	18.416	4.17%
2025-01-02	20.40	20.35	20.40	20.15	20.70	1,640,125	33,432,337	20.384	17.80	17.75	17.80	17.58	18.06	1,879,850	17.785	-1.45%
2024-12-31	20.70	20.70	20.75	20.10	20.80	1,416,111	29,176,748	20.603	18.06	18.06	18.10	17.54	18.15	1,623,094	17.976	0.00%
2024-12-30	20.70	20.60	20.70	19.98	20.75	2,537,975	52,368,816	20.634	18.06	17.97	18.06	17.43	18.10	2,908,932	18.003	0.49%
2024-12-27	20.60	20.55	20.60	20.10	20.65	2,783,684	56,995,404	20.475	17.97	17.93	17.97	17.54	18.02	3,190,555	17.864	0.00%
2024-12-24	20.60	20.45	20.60	19.30	20.60	3,172,551	64,127,740	20.213	17.97	17.84	17.97	16.84	17.97	3,636,260	17.636	4.99%
2024-12-23	19.62	19.62	19.66	19.08	19.76	6,183,447	120,375,507	19.467	17.12	17.12	17.15	16.65	17.24	7,087,236	16.985	1.45%
2024-12-20	19.34	19.22	19.34	19.00	19.90	16,906,552	326,712,725	19.325	16.87	16.77	16.87	16.58	17.36	19,377,659	16.860	-3.30%
2024-12-19	20.00	19.90	20.00	19.32	20.30	7,782,357	153,391,835	19.710	17.45	17.36	17.45	16.86	17.71	8,919,847	17.197	-1.48%
2024-12-18	20.30	20.25	20.30	19.68	20.30	6,223,074	124,869,707	20.066	17.71	17.67	17.71	17.17	17.71	7,132,655	17.507	3.26%
2024-12-17	19.66	19.66	19.68	19.44	19.96	6,773,429	133,245,404	19.672	17.15	17.15	17.17	16.96	17.41	7,763,452	17.163	-2.19%
2024-12-16	20.10	20.00	20.10	19.64	20.90	4,430,298	88,538,954	19.985	17.54	17.45	17.54	17.14	18.23	5,077,842	17.436	-3.37%
2024-12-13	20.80	20.75	20.80	19.36	20.80	11,091,664	223,438,149	20.145	18.15	18.10	18.15	16.89	18.15	12,712,852	17.576	4.00%
2024-12-12	20.00	19.98	20.00	19.88	20.55	6,110,232	122,843,037	20.105	17.45	17.43	17.45	17.34	17.93	7,003,320	17.541	-1.48%
2024-12-11	20.30	20.30	20.35	20.15	20.85	6,435,936	131,443,084	20.423	17.71	17.71	17.75	17.58	18.19	7,376,630	17.819	-2.40%
2024-12-10	20.80	20.75	20.80	20.75	21.25	3,347,953	69,971,352	20.900	18.15	18.10	18.15	18.10	18.54	3,837,299	18.235	-1.89%
2024-12-09	21.20	21.10	21.20	20.35	21.20	3,532,151	73,862,184	20.911	18.50	18.41	18.50	17.75	18.50	4,048,420	18.245	4.18%
2024-12-06	20.35	20.35	20.50	20.35	21.25	3,889,531	80,357,641	20.660	17.75	17.75	17.89	17.75	18.54	4,458,035	18.025	-3.55%
2024-12-05	21.10	21.05	21.10	20.70	21.20	3,963,715	83,010,947	20.943	18.41	18.37	18.41	18.06	18.50	4,543,062	18.272	1.93%
2024-12-04	20.70	20.65	20.70	20.05	20.80	2,869,092	59,109,741	20.602	18.06	18.02	18.06	17.49	18.15	3,288,446	17.975	1.97%
2024-12-03	20.30	20.30	20.35	20.25	20.70	3,657,459	74,690,583	20.421	17.71	17.71	17.75	17.67	18.06	4,192,043	17.817	-1.69%
2024-12-02	20.65	20.60	20.65	20.10	20.65	1,910,117	39,237,232	20.542	18.02	17.97	18.02	17.54	18.02	2,189,305	17.922	1.98%
2024-11-29	20.25	20.20	20.25	19.98	20.70	1,917,090	38,772,000	20.224	17.67	17.62	17.67	17.43	18.06	2,197,297	17.645	-1.46%
2024-11-28	20.55	20.50	20.55	20.05	20.60	1,452,585	29,653,252	20.414	17.93	17.89	17.93	17.49	17.97	1,664,899	17.811	0.74%
2024-11-27	20.40	20.35	20.40	19.86	20.55	3,302,307	66,549,610	20.153	17.80	17.75	17.80	17.33	17.93	3,784,981	17.583	0.25%
2024-11-26	20.35	20.25	20.35	20.05	20.80	8,185,311	167,066,176	20.411	17.75	17.67	17.75	17.49	18.15	9,381,698	17.808	-1.45%
2024-11-25	20.65	20.60	20.65	20.50	21.15	16,754,038	346,822,096	20.701	18.02	17.97	18.02	17.89	18.45	19,202,854	18.061	0.00%
2024-11-22	20.65	20.60	20.65	20.50	22.00	5,315,184	111,460,166	20.970	18.02	17.97	18.02	17.89	19.19	6,092,066	18.296	-6.14%
2024-11-21	22.00	21.95	22.00	21.65	22.00	2,151,427	47,084,248	21.885	19.19	19.15	19.19	18.89	19.19	2,465,885	19.094	1.15%
2024-11-20	21.75	21.60	21.75	21.45	22.10	2,616,076	57,167,437	21.852	18.98	18.85	18.98	18.71	19.28	2,998,449	19.066	-0.91%
2024-11-19	21.95	21.90	21.95	20.95	22.00	3,764,763	82,097,248	21.807	19.15	19.11	19.15	18.28	19.19	4,315,031	19.026	1.39%
2024-11-18	21.65	21.60	21.65	20.80	21.95	3,527,403	75,824,636	21.496	18.89	18.85	18.89	18.15	19.15	4,042,978	18.755	2.36%
2024-11-15	21.15	21.15	21.20	21.05	22.30	4,554,645	97,840,714	21.482	18.45	18.45	18.50	18.37	19.46	5,220,364	18.742	-0.47%
2024-11-14	21.25	21.20	21.25	21.10	22.20	4,470,130	95,920,791	21.458	18.54	18.50	18.54	18.41	19.37	5,123,496	18.722	-4.06%
2024-11-13	22.15	22.00	22.15	21.65	22.20	3,652,262	80,446,048	22.026	19.33	19.19	19.33	18.89	19.37	4,186,086	19.217	2.31%
2024-11-12	21.65	21.65	21.70	21.35	22.35	2,170,318	47,124,114	21.713	18.89	18.89	18.93	18.63	19.50	2,487,538	18.944	-2.04%
2024-11-11	22.10	22.05	22.10	21.35	22.10	2,448,776	53,541,280	21.865	19.28	19.24	19.28	18.63	19.28	2,806,696	19.076	0.45%
2024-11-08	22.00	22.00	22.05	21.60	22.60	3,084,596	67,948,699	22.028	19.19	19.19	19.24	18.85	19.72	3,535,449	19.219	0.00%
2024-11-07	22.00	21.95	22.00	21.25	22.10	3,893,697	84,624,157	21.734	19.19	19.15	19.19	18.54	19.28	4,462,810	18.962	0.00%
2024-11-06	22.00	21.95	22.00	21.80	22.90	4,159,800	92,195,204	22.163	19.19	19.15	19.19	19.02	19.98	4,767,808	19.337	-2.65%
2024-11-05	22.60	22.55	22.60	22.30	23.15	4,109,181	93,201,946	22.681	19.72	19.67	19.72	19.46	20.20	4,709,790	19.789	0.89%
2024-11-04	22.80	22.75	22.80	22.35	22.95	3,421,774	77,599,316	22.678	19.54	19.50	19.54	19.16	19.67	3,991,944	19.439	0.88%
2024-11-01	22.60	22.55	22.60	22.00	22.60	3,446,424	77,244,743	22.413	19.37	19.33	19.37	18.86	19.37	4,020,701	19.212	2.73%
2024-10-31	22.00	21.95	22.00	21.70	22.60	7,840,182	172,120,691	21.954	18.86	18.81	18.86	18.60	19.37	9,146,591	18.818	-0.45%
2024-10-30	22.10	22.10	22.15	22.00	23.55	5,418,617	122,088,804	22.531	18.94	18.94	18.99	18.86	20.19	6,321,521	19.313	-4.33%
2024-10-29	23.10	23.05	23.10	21.70	23.30	5,200,519	119,909,033	23.057	19.80	19.76	19.80	18.60	19.97	6,067,081	19.764	-1.28%
2024-10-28	23.40	23.30	23.40	22.75	23.40	3,740,612	87,176,270	23.305	20.06	19.97	20.06	19.50	20.06	4,363,910	19.977	1.08%
2024-10-25	23.15	23.05	23.15	22.65	23.15	2,350,000	54,002,175	22.980	19.84	19.76	19.84	19.41	19.84	2,741,580	19.697	2.21%
2024-10-24	22.65	22.65	22.70	21.65	23.00	6,600,245	148,308,602	22.470	19.41	19.41	19.46	18.56	19.71	7,700,043	19.261	1.57%
2024-10-23	22.30	22.20	22.30	21.25	22.40	3,713,046	82,478,351	22.213	19.11	19.03	19.11	18.21	19.20	4,331,750	19.040	2.06%
2024-10-22	21.85	21.80	21.85	21.50	21.90	2,772,868	60,271,158	21.736	18.73	18.69	18.73	18.43	18.77	3,234,911	18.631	0.92%
2024-10-21	21.65	21.60	21.65	21.40	22.00	2,262,672	49,005,337	21.658	18.56	18.51	18.56	18.34	18.86	2,639,701	18.565	0.46%
2024-10-18	21.55	21.50	21.55	20.40	21.55	5,067,789	107,612,731	21.235	18.47	18.43	18.47	17.49	18.47	5,912,234	18.202	3.86%
2024-10-17	20.75	20.70	20.75	20.55	21.40	3,004,770	62,710,927	20.871	17.79	17.74	17.79	17.61	18.34	3,505,455	17.890	-1.19%
2024-10-16	21.00	21.00	21.05	20.40	21.25	3,185,428	66,840,693	20.983	18.00	18.00	18.04	17.49	18.21	3,716,216	17.986	2.19%
2024-10-15	20.55	20.50	20.55	20.30	21.05	6,969,676	143,017,228	20.520	17.61	17.57	17.61	17.40	18.04	8,131,032	17.589	-2.84%
2024-10-14	21.15	21.15	21.20	20.20	21.35	6,921,673	145,356,842	21.000	18.13	18.13	18.17	17.31	18.30	8,075,031	18.001	4.19%
2024-10-10	20.30	20.30	20.35	19.22	20.65	9,197,256	186,774,523	20.308	17.40	17.40	17.44	16.47	17.70	10,729,794	17.407	5.62%
2024-10-09	19.22	19.22	19.28	18.60	20.20	7,770,061	149,183,424	19.200	16.47	16.47	16.53	15.94	17.31	9,064,785	16.457	-1.33%
2024-10-08	19.48	19.46	19.48	19.20	20.85	8,579,360	172,206,071	20.072	16.70	16.68	16.70	16.46	17.87	10,008,938	17.205	-4.51%
2024-10-07	20.40	20.35	20.40	19.78	20.90	7,113,288	144,789,687	20.355	17.49	17.44	17.49	16.95	17.91	8,298,574	17.448	3.55%
2024-10-04	19.70	19.68	19.70	19.42	21.25	11,023,675	221,095,579	20.056	16.89	16.87	16.89	16.65	18.21	12,860,549	17.192	-10.45%
2024-10-03	22.00	21.95	22.00	21.50	22.10	6,685,853	146,433,330	21.902	18.86	18.81	18.86	18.43	18.94	7,799,916	18.774	0.00%
2024-10-02	22.00	21.95	22.00	21.10	22.10	5,154,644	112,711,598	21.866	18.86	18.81	18.86	18.09	18.94	6,013,562	18.743	4.76%
2024-09-30	21.00	21.00	21.10	20.55	21.55	8,425,017	177,501,725	21.068	18.00	18.00	18.09	17.61	18.47	9,828,877	18.059	-0.47%
2024-09-27	21.10	21.05	21.10	20.45	21.10	5,413,867	112,844,104	20.844	18.09	18.04	18.09	17.53	18.09	6,315,979	17.866	2.43%
2024-09-26	20.60	20.55	20.60	20.10	20.60	4,944,477	101,226,776	20.473	17.66	17.61	17.66	17.23	17.66	5,768,375	17.549	4.57%
2024-09-25	19.70	19.70	19.72	19.68	20.50	5,238,474	104,850,824	20.016	16.89	16.89	16.90	16.87	17.57	6,111,360	17.157	-1.01%
2024-09-24	19.90	19.88	19.90	19.36	20.00	2,673,256	52,945,634	19.806	17.06	17.04	17.06	16.59	17.14	3,118,700	16.977	2.79%
2024-09-23	19.36	19.32	19.36	19.16	19.66	2,759,584	53,569,884	19.412	16.59	16.56	16.59	16.42	16.85	3,219,413	16.640	0.00%
2024-09-20	19.36	19.32	19.36	18.90	19.66	5,594,134	107,973,494	19.301	16.59	16.56	16.59	16.20	16.85	6,526,284	16.544	-0.41%
2024-09-19	19.44	19.40	19.44	18.70	19.54	5,940,368	114,757,404	19.318	16.66	16.63	16.66	16.03	16.75	6,930,211	16.559	3.08%
2024-09-17	18.86	18.80	18.86	18.68	19.00	2,753,673	51,845,316	18.828	16.17	16.11	16.17	16.01	16.29	3,212,517	16.139	0.32%
2024-09-16	18.80	18.74	18.80	18.30	18.80	2,679,939	50,035,985	18.671	16.11	16.06	16.11	15.69	16.11	3,126,497	16.004	2.62%
2024-09-13	18.32	18.30	18.32	17.76	18.34	3,369,034	61,155,143	18.152	15.70	15.69	15.70	15.22	15.72	3,930,416	15.559	3.39%
2024-09-12	17.72	17.72	17.74	17.02	17.90	3,031,500	53,396,470	17.614	15.19	15.19	15.21	14.59	15.34	3,536,639	15.098	4.11%
2024-09-11	17.02	17.02	17.04	16.82	17.58	4,185,754	71,787,089	17.150	14.59	14.59	14.61	14.42	15.07	4,883,226	14.701	-1.16%
2024-09-10	17.22	17.22	17.32	17.00	17.56	8,288,595	143,113,979	17.266	14.76	14.76	14.85	14.57	15.05	9,669,723	14.800	0.12%
2024-09-09	17.20	17.20	17.22	16.84	17.44	7,396,689	127,464,303	17.233	14.74	14.74	14.76	14.43	14.95	8,629,199	14.771	-0.69%
2024-09-05	17.32	17.32	17.34	17.00	17.88	5,593,760	97,504,104	17.431	14.85	14.85	14.86	14.57	15.33	6,525,848	14.941	0.93%
2024-09-04	17.16	17.16	17.18	16.84	17.38	4,853,480	83,396,249	17.183	14.71	14.71	14.73	14.43	14.90	5,662,215	14.729	-0.81%
2024-09-03	17.30	17.30	17.36	17.02	17.80	4,327,951	74,792,734	17.281	14.83	14.83	14.88	14.59	15.26	5,049,117	14.813	-1.59%
2024-09-02	17.58	17.56	17.58	17.16	17.96	4,392,411	77,740,272	17.699	15.07	15.05	15.07	14.71	15.39	5,124,318	15.171	-0.23%
2024-08-30	18.34	18.34	18.36	18.18	18.78	7,993,023	147,326,201	18.432	15.10	15.10	15.12	14.97	15.47	9,705,940	15.179	-0.11%
2024-08-29	18.36	18.32	18.36	18.14	18.46	2,473,435	45,297,667	18.314	15.12	15.09	15.12	14.94	15.20	3,003,496	15.082	0.00%
2024-08-28	18.36	18.34	18.36	18.20	18.78	4,336,576	79,819,244	18.406	15.12	15.10	15.12	14.99	15.47	5,265,911	15.158	-1.18%
2024-08-27	18.58	18.44	18.58	17.98	18.70	4,736,437	87,456,839	18.465	15.30	15.19	15.30	14.81	15.40	5,751,463	15.206	3.22%
2024-08-26	18.00	17.98	18.02	17.40	18.20	2,912,000	52,470,800	18.019	14.82	14.81	14.84	14.33	14.99	3,536,046	14.839	2.27%
2024-08-23	17.60	17.60	17.64	17.38	18.30	6,487,212	114,708,671	17.682	14.49	14.49	14.53	14.31	15.07	7,877,431	14.562	-1.68%
2024-08-22	17.90	17.88	17.90	16.08	17.94	5,274,000	91,652,623	17.378	14.74	14.72	14.74	13.24	14.77	6,404,226	14.311	5.29%
2024-08-21	17.00	16.98	17.00	16.62	17.00	3,787,127	63,875,771	16.867	14.00	13.98	14.00	13.69	14.00	4,598,714	13.890	0.35%
2024-08-20	16.94	16.92	16.94	16.60	17.14	2,223,795	37,477,129	16.853	13.95	13.93	13.95	13.67	14.12	2,700,358	13.879	0.59%
2024-08-19	16.84	16.82	16.84	16.76	17.44	2,924,283	49,571,202	16.952	13.87	13.85	13.87	13.80	14.36	3,550,961	13.960	-1.98%
2024-08-16	17.18	17.18	17.20	16.88	17.44	3,729,602	64,100,896	17.187	14.15	14.15	14.16	13.90	14.36	4,528,861	14.154	1.78%
2024-08-15	16.88	16.88	16.92	16.34	17.06	2,182,879	36,706,200	16.816	13.90	13.90	13.93	13.46	14.05	2,650,673	13.848	0.36%
2024-08-14	16.82	16.82	16.84	16.76	17.50	2,709,814	45,883,483	16.932	13.85	13.85	13.87	13.80	14.41	3,290,531	13.944	-1.06%
2024-08-13	17.00	16.98	17.00	16.40	17.12	3,468,291	58,763,318	16.943	14.00	13.98	14.00	13.51	14.10	4,211,551	13.953	1.80%
2024-08-12	16.70	16.68	16.70	16.40	16.80	3,344,291	55,801,180	16.686	13.75	13.74	13.75	13.51	13.84	4,060,978	13.741	1.95%
2024-08-09	16.38	16.38	16.40	16.20	16.72	4,850,337	79,510,760	16.393	13.49	13.49	13.51	13.34	13.77	5,889,771	13.500	-0.12%
2024-08-08	16.40	16.38	16.40	16.16	16.90	4,969,004	81,494,799	16.401	13.51	13.49	13.51	13.31	13.92	6,033,869	13.506	-3.30%
2024-08-07	16.96	16.94	16.96	16.76	17.38	5,295,713	89,907,371	16.977	13.97	13.95	13.97	13.80	14.31	6,430,592	13.981	-0.35%
2024-08-06	17.02	17.00	17.02	17.02	17.90	3,758,607	64,457,769	17.149	14.02	14.00	14.02	14.02	14.74	4,564,082	14.123	-2.41%
2024-08-05	17.44	17.42	17.44	17.00	18.18	5,972,309	105,449,647	17.656	14.36	14.35	14.36	14.00	14.97	7,252,184	14.540	-2.57%
2024-08-02	17.90	17.90	17.92	17.60	18.28	4,636,164	83,404,975	17.990	14.74	14.74	14.76	14.49	15.05	5,629,701	14.815	-2.08%
2024-08-01	18.28	18.28	18.30	17.52	18.36	4,732,125	85,864,386	18.145	15.05	15.05	15.07	14.43	15.12	5,746,226	14.943	5.06%
2024-07-31	17.40	17.40	17.48	16.38	17.54	8,328,881	143,602,564	17.242	14.33	14.33	14.40	13.49	14.44	10,113,773	14.199	2.84%
2024-07-30	16.92	16.90	16.92	16.92	17.48	3,181,380	54,043,302	16.987	13.93	13.92	13.93	13.93	14.40	3,863,154	13.989	-1.86%
2024-07-29	17.24	17.24	17.30	16.92	17.40	5,858,257	100,695,364	17.189	14.20	14.20	14.25	13.93	14.33	7,113,690	14.155	0.82%
2024-07-26	17.10	17.10	17.12	17.00	17.48	3,033,236	52,110,596	17.180	14.08	14.08	14.10	14.00	14.40	3,683,263	14.148	0.47%
2024-07-25	17.02	17.02	17.04	16.60	17.04	3,866,322	65,334,537	16.898	14.02	14.02	14.03	13.67	14.03	4,694,881	13.916	0.35%
2024-07-24	16.96	16.94	16.96	16.60	17.02	4,698,500	79,166,826	16.849	13.97	13.95	13.97	13.67	14.02	5,705,396	13.876	-0.12%
2024-07-23	16.98	16.94	16.98	16.90	17.36	3,936,898	67,254,103	17.083	13.98	13.95	13.98	13.92	14.30	4,780,581	14.068	-0.70%
2024-07-22	17.10	17.06	17.10	16.66	17.14	4,979,486	84,558,735	16.981	14.08	14.05	14.08	13.72	14.12	6,046,597	13.985	1.42%
2024-07-19	16.86	16.86	16.90	16.80	18.58	13,879,494	237,409,846	17.105	13.88	13.88	13.92	13.84	15.30	16,853,890	14.086	-9.26%
2024-07-18	18.58	18.58	18.60	18.24	18.76	5,442,866	100,988,884	18.554	15.30	15.30	15.32	15.02	15.45	6,609,280	15.280	1.31%
2024-07-17	18.34	18.34	18.36	18.08	18.88	5,837,789	106,892,522	18.310	15.10	15.10	15.12	14.89	15.55	7,088,836	15.079	-0.97%
2024-07-16	18.52	18.52	18.54	18.38	19.28	5,690,123	105,847,608	18.602	15.25	15.25	15.27	15.14	15.88	6,909,525	15.319	-2.53%
2024-07-15	19.00	18.98	19.00	18.42	19.02	5,520,695	103,513,543	18.750	15.65	15.63	15.65	15.17	15.66	6,703,788	15.441	0.00%
2024-07-12	19.00	19.00	19.02	18.62	19.30	7,100,070	134,450,341	18.937	15.65	15.65	15.66	15.33	15.89	8,621,626	15.595	-0.42%
2024-07-11	19.08	19.06	19.08	18.96	19.70	4,941,369	94,396,911	19.103	15.71	15.70	15.71	15.61	16.22	6,000,312	15.732	-1.45%
2024-07-10	19.36	19.34	19.36	19.18	20.00	3,175,341	61,707,736	19.433	15.94	15.93	15.94	15.80	16.47	3,855,821	16.004	-2.52%
2024-07-09	19.86	19.84	19.86	19.56	20.15	4,552,138	90,143,818	19.803	16.36	16.34	16.36	16.11	16.59	5,527,668	16.308	-0.95%
2024-07-08	20.05	20.05	20.10	19.18	20.15	6,529,916	129,679,746	19.859	16.51	16.51	16.55	15.80	16.59	7,929,287	16.355	-3.14%
2024-07-05	20.70	20.65	20.70	20.20	21.40	3,919,119	80,694,362	20.590	17.05	17.01	17.05	16.64	17.62	4,758,992	16.956	-0.48%
2024-07-04	20.80	20.80	20.85	20.65	21.10	2,752,251	57,343,858	20.835	17.13	17.13	17.17	17.01	17.38	3,342,062	17.158	-0.72%
2024-07-03	20.95	20.90	20.95	20.75	21.50	5,153,681	108,316,953	21.017	17.25	17.21	17.25	17.09	17.71	6,258,123	17.308	-1.64%
2024-07-02	21.30	21.25	21.30	21.20	22.25	5,135,077	110,371,689	21.494	17.54	17.50	17.54	17.46	18.32	6,235,532	17.700	0.47%
2024-06-28	21.20	21.20	21.25	20.80	21.60	4,259,196	90,425,205	21.231	17.46	17.46	17.50	17.13	17.79	5,171,948	17.484	0.47%
2024-06-27	21.10	21.05	21.10	20.80	22.00	3,897,716	82,158,887	21.079	17.38	17.34	17.38	17.13	18.12	4,733,002	17.359	-1.63%
2024-06-26	21.45	21.40	21.45	20.90	22.35	4,156,737	88,527,595	21.297	17.66	17.62	17.66	17.21	18.41	5,047,532	17.539	-1.61%
2024-06-25	21.80	21.80	21.90	21.50	22.50	6,313,480	138,523,418	21.941	17.95	17.95	18.04	17.71	18.53	7,666,468	18.069	-0.46%
2024-06-24	21.90	21.85	21.90	21.20	21.95	3,175,900	69,163,634	21.778	18.04	17.99	18.04	17.46	18.08	3,856,500	17.934	0.46%
2024-06-21	21.80	21.80	21.85	21.65	22.75	9,486,088	207,420,874	21.866	17.95	17.95	17.99	17.83	18.74	11,518,971	18.007	-2.68%
2024-06-20	22.40	22.30	22.40	21.90	22.55	4,288,815	95,686,260	22.311	18.45	18.36	18.45	18.04	18.57	5,207,914	18.373	3.46%
2024-06-19	21.65	21.60	21.65	21.35	21.80	2,228,601	48,204,001	21.630	17.83	17.79	17.83	17.58	17.95	2,706,194	17.812	0.93%
2024-06-18	21.45	21.45	21.50	20.70	21.70	6,181,707	131,838,357	21.327	17.66	17.66	17.71	17.05	17.87	7,506,456	17.563	4.38%
2024-06-17	20.55	20.55	20.60	20.20	21.10	2,393,974	49,009,361	20.472	16.92	16.92	16.96	16.64	17.38	2,907,006	16.859	-0.72%
2024-06-14	20.70	20.70	20.75	20.25	21.15	3,195,466	66,291,129	20.745	17.05	17.05	17.09	16.68	17.42	3,880,259	17.084	2.22%
2024-06-13	20.25	20.25	20.35	20.15	20.75	5,230,460	106,454,796	20.353	16.68	16.68	16.76	16.59	17.09	6,351,355	16.761	-0.25%
2024-06-12	20.30	20.25	20.30	19.90	20.90	8,031,271	162,367,839	20.217	16.72	16.68	16.72	16.39	17.21	9,752,384	16.649	-2.87%
2024-06-11	20.90	20.85	20.90	20.50	22.45	7,568,962	159,227,581	21.037	17.21	17.17	17.21	16.88	18.49	9,191,002	17.324	-3.02%
2024-06-07	21.55	21.50	21.55	21.00	21.65	4,729,860	101,240,705	21.405	17.75	17.71	17.75	17.29	17.83	5,743,476	17.627	2.13%
2024-06-06	21.10	21.10	21.15	20.75	21.80	7,582,468	160,976,527	21.230	17.38	17.38	17.42	17.09	17.95	9,207,402	17.483	2.43%
2024-06-05	20.60	20.60	20.65	20.20	21.15	2,641,188	54,826,661	20.758	16.96	16.96	17.01	16.64	17.42	3,207,199	17.095	-2.37%
2024-06-04	21.10	21.10	21.15	20.20	21.25	4,274,213	89,267,015	20.885	17.38	17.38	17.42	16.64	17.50	5,190,183	17.199	3.43%
2024-06-03	20.40	20.40	20.45	20.20	21.00	10,181,571	206,257,373	20.258	16.80	16.80	16.84	16.64	17.29	12,363,497	16.683	2.00%
2024-05-31	20.00	19.98	20.00	19.88	20.65	12,271,571	245,867,537	20.036	16.47	16.45	16.47	16.37	17.01	14,901,387	16.500	-0.74%
2024-05-30	20.15	20.15	20.20	19.82	20.75	4,347,327	87,983,597	20.239	16.59	16.59	16.64	16.32	17.09	5,278,966	16.667	-3.12%
2024-05-29	20.80	20.75	20.80	20.35	21.50	5,145,016	107,774,474	20.947	17.13	17.09	17.13	16.76	17.71	6,247,601	17.251	0.24%
2024-05-28	20.75	20.70	20.75	20.15	20.80	5,154,027	106,207,297	20.607	17.09	17.05	17.09	16.59	17.13	6,258,543	16.970	0.97%
2024-05-27	20.55	20.45	20.55	20.15	20.65	2,996,238	61,176,608	20.418	16.92	16.84	16.92	16.59	17.01	3,638,336	16.814	1.99%
2024-05-24	20.15	20.15	20.20	19.86	20.55	3,711,458	74,820,516	20.159	16.59	16.59	16.64	16.36	16.92	4,506,829	16.602	-0.25%
2024-05-23	20.20	20.15	20.20	19.70	20.40	3,800,493	76,612,246	20.159	16.64	16.59	16.64	16.22	16.80	4,614,944	16.601	0.75%
2024-05-22	20.05	20.00	20.05	19.88	20.25	2,924,288	58,543,941	20.020	16.51	16.47	16.51	16.37	16.68	3,550,967	16.487	-1.96%
2024-05-21	20.45	20.35	20.45	20.05	20.90	4,505,021	92,308,015	20.490	16.84	16.76	16.84	16.51	17.21	5,470,454	16.874	0.25%
2024-05-20	20.40	20.35	20.40	19.64	20.45	4,689,034	95,233,043	20.310	16.80	16.76	16.80	16.17	16.84	5,693,901	16.725	0.74%
2024-05-17	20.25	20.20	20.25	19.50	20.30	7,600,605	152,103,322	20.012	16.68	16.64	16.68	16.06	16.72	9,229,426	16.480	4.27%
2024-05-16	19.42	19.42	19.44	18.90	20.30	11,551,035	223,717,943	19.368	15.99	15.99	16.01	15.56	16.72	14,026,439	15.950	-3.38%
2024-05-14	20.10	19.96	20.10	19.76	20.10	5,485,314	109,701,391	19.999	16.55	16.44	16.55	16.27	16.55	6,660,825	16.470	0.50%
2024-05-13	20.00	19.98	20.00	19.24	20.05	6,339,422	126,382,179	19.936	16.47	16.45	16.47	15.84	16.51	7,697,970	16.418	3.84%
2024-05-10	19.26	19.24	19.26	18.82	19.50	9,849,961	189,331,426	19.222	15.86	15.84	15.86	15.50	16.06	11,960,822	15.829	0.63%
2024-05-09	19.14	19.12	19.14	17.44	19.60	7,930,396	149,133,680	18.805	15.76	15.75	15.76	14.36	16.14	9,629,892	15.487	0.84%
2024-05-08	18.98	18.96	18.98	18.62	19.50	7,373,851	139,780,762	18.956	15.63	15.61	15.63	15.33	16.06	8,954,078	15.611	-2.67%
2024-05-07	19.50	19.34	19.50	18.74	19.50	8,366,280	160,419,762	19.175	16.06	15.93	16.06	15.43	16.06	10,159,186	15.791	3.72%
2024-05-06	18.80	18.72	18.80	18.46	19.00	5,420,046	101,265,496	18.684	15.48	15.42	15.48	15.20	15.65	6,581,570	15.386	0.11%
2024-05-03	18.78	18.68	18.78	17.84	19.02	7,602,873	140,031,600	18.418	15.47	15.38	15.47	14.69	15.66	9,232,180	15.168	4.22%
2024-05-02	18.02	18.00	18.02	16.84	18.20	8,722,552	155,453,387	17.822	14.84	14.82	14.84	13.87	14.99	10,591,808	14.677	5.75%
2024-04-30	17.04	17.04	17.06	16.96	17.44	4,680,083	80,150,126	17.126	14.03	14.03	14.05	13.97	14.36	5,683,032	14.103	-0.93%
2024-04-29	17.70	17.70	17.72	17.26	17.86	10,651,331	186,447,187	17.505	14.16	14.16	14.18	13.81	14.29	13,309,913	14.008	1.61%
2024-04-26	17.42	17.42	17.46	17.06	17.50	5,851,636	101,135,481	17.283	13.94	13.94	13.97	13.65	14.00	7,312,210	13.831	1.28%
2024-04-25	17.20	17.12	17.20	16.00	17.20	6,279,626	105,210,863	16.754	13.76	13.70	13.76	12.80	13.76	7,847,027	13.408	4.24%
2024-04-24	16.50	16.40	16.50	15.66	16.50	5,681,600	92,745,250	16.324	13.20	13.12	13.20	12.53	13.20	7,099,733	13.063	5.23%
2024-04-23	15.68	15.66	15.68	15.52	15.86	3,097,000	48,675,640	15.717	12.55	12.53	12.55	12.42	12.69	3,870,014	12.578	-0.76%
2024-04-22	15.80	15.74	15.80	15.66	16.50	4,650,129	74,639,129	16.051	12.64	12.60	12.64	12.53	13.20	5,810,806	12.845	0.64%
2024-04-19	15.70	15.70	15.72	15.22	15.70	4,492,557	69,785,889	15.534	12.56	12.56	12.58	12.18	12.56	5,613,904	12.431	0.77%
2024-04-18	15.58	15.50	15.58	15.22	15.62	5,899,160	91,480,365	15.507	12.47	12.40	12.47	12.18	12.50	7,371,596	12.410	2.23%
2024-04-17	15.24	15.22	15.24	15.08	15.58	4,168,955	63,865,212	15.319	12.20	12.18	12.20	12.07	12.47	5,209,530	12.259	0.53%
2024-04-16	15.16	15.14	15.16	14.98	15.40	4,824,700	73,066,910	15.144	12.13	12.12	12.13	11.99	12.32	6,028,950	12.119	-0.92%
2024-04-15	15.30	15.26	15.30	15.18	15.56	5,012,424	76,967,560	15.355	12.24	12.21	12.24	12.15	12.45	6,263,530	12.288	-2.05%
2024-04-12	15.62	15.60	15.62	15.32	15.70	6,582,051	102,222,340	15.531	12.50	12.48	12.50	12.26	12.56	8,224,937	12.428	1.17%
2024-04-11	15.44	15.40	15.44	14.60	15.48	9,781,563	148,200,831	15.151	12.36	12.32	12.36	11.68	12.39	12,223,050	12.125	1.05%
2024-04-10	15.28	15.24	15.28	13.92	15.30	9,996,424	149,034,533	14.909	12.23	12.20	12.23	11.14	12.24	12,491,541	11.931	10.56%
2024-04-09	13.82	13.80	13.82	13.70	14.22	4,716,760	65,216,294	13.827	11.06	11.04	11.06	10.96	11.38	5,894,068	11.065	-2.12%
2024-04-08	14.12	14.10	14.12	13.88	14.20	4,417,226	62,347,115	14.115	11.30	11.28	11.30	11.11	11.36	5,519,770	11.295	0.86%
2024-04-05	14.00	13.98	14.00	13.90	14.58	9,866,072	140,310,131	14.222	11.20	11.19	11.20	11.12	11.67	12,328,653	11.381	-2.64%
2024-04-03	14.38	14.34	14.38	14.18	14.62	9,605,157	138,265,290	14.395	11.51	11.48	11.51	11.35	11.70	12,002,613	11.520	-1.91%
2024-04-02	14.66	14.62	14.66	14.38	14.92	9,581,022	139,438,394	14.554	11.73	11.70	11.73	11.51	11.94	11,972,454	11.647	2.52%
2024-03-28	14.30	14.30	14.32	13.72	14.34	9,488,059	134,600,123	14.186	11.44	11.44	11.46	10.98	11.48	11,856,288	11.353	2.00%
2024-03-27	14.02	14.00	14.02	13.20	14.12	11,983,115	166,106,902	13.862	11.22	11.20	11.22	10.56	11.30	14,974,112	11.093	5.10%
2024-03-26	13.34	13.32	13.34	13.06	13.46	9,152,486	120,989,830	13.219	10.68	10.66	10.68	10.45	10.77	11,436,955	10.579	-1.04%
2024-03-25	13.48	13.46	13.48	13.40	13.74	5,649,741	76,348,805	13.514	10.79	10.77	10.79	10.72	11.00	7,059,922	10.814	-0.44%
2024-03-22	13.54	13.54	13.56	13.54	14.36	5,243,897	71,765,320	13.686	10.84	10.84	10.85	10.84	11.49	6,552,779	10.952	-3.97%
2024-03-21	14.10	14.08	14.10	14.04	14.24	4,672,731	66,032,896	14.132	11.28	11.27	11.28	11.24	11.40	5,839,049	11.309	0.28%
2024-03-20	14.06	14.04	14.06	13.42	14.38	7,880,327	109,087,486	13.843	11.25	11.24	11.25	10.74	11.51	9,847,264	11.078	-0.99%
2024-03-19	14.20	14.20	14.22	14.12	14.90	7,351,801	105,121,534	14.299	11.36	11.36	11.38	11.30	11.92	9,186,818	11.443	-2.34%
2024-03-18	14.54	14.52	14.54	14.08	14.72	7,729,500	112,434,704	14.546	11.64	11.62	11.64	11.27	11.78	9,658,791	11.641	-2.28%
2024-03-15	14.88	14.86	14.88	14.70	15.22	21,814,599	324,584,901	14.879	11.91	11.89	11.91	11.76	12.18	27,259,544	11.907	-1.46%
2024-03-14	15.10	15.06	15.10	14.82	15.50	12,155,016	183,755,123	15.118	12.08	12.05	12.08	11.86	12.40	15,188,920	12.098	1.75%
2024-03-13	14.84	14.82	14.84	14.80	15.22	11,029,627	165,446,831	15.000	11.88	11.86	11.88	11.84	12.18	13,782,632	12.004	0.27%
2024-03-12	14.80	14.76	14.80	13.88	14.80	12,335,440	180,754,015	14.653	11.84	11.81	11.84	11.11	11.84	15,414,378	11.726	7.25%
2024-03-11	13.80	13.76	13.80	13.32	14.28	7,720,693	105,514,307	13.666	11.04	11.01	11.04	10.66	11.43	9,647,785	10.937	-1.43%
2024-03-08	14.00	13.94	14.00	12.30	14.10	19,463,509	264,219,196	13.575	11.20	11.16	11.20	9.843	11.28	24,321,619	10.864	14.01%
2024-03-07	12.28	12.26	12.28	12.12	12.98	10,409,284	128,454,954	12.340	9.827	9.811	9.827	9.699	10.39	13,007,451	9.8755	-2.23%
2024-03-06	12.56	12.52	12.56	12.40	12.88	6,495,185	81,470,175	12.543	10.05	10.02	10.05	9.923	10.31	8,116,389	10.038	-0.16%
2024-03-05	12.58	12.54	12.58	12.42	12.98	7,264,052	91,673,569	12.620	10.07	10.04	10.07	9.939	10.39	9,077,166	10.099	-1.72%
2024-03-04	12.80	12.72	12.80	12.62	12.96	5,970,840	76,333,130	12.784	10.24	10.18	10.24	10.10	10.37	7,461,167	10.231	0.47%
2024-03-01	12.74	12.72	12.74	12.64	13.00	7,237,314	92,424,199	12.771	10.20	10.18	10.20	10.12	10.40	9,043,754	10.220	-1.09%
2024-02-29	12.88	12.84	12.88	12.46	13.00	11,266,934	144,579,569	12.832	10.31	10.28	10.31	9.971	10.40	14,079,171	10.269	2.55%
2024-02-28	12.56	12.56	12.58	12.56	13.14	6,226,034	79,411,182	12.755	10.05	10.05	10.07	10.05	10.52	7,780,058	10.207	-1.72%
2024-02-27	12.78	12.78	12.84	12.52	13.68	13,138,644	168,682,623	12.839	10.23	10.23	10.28	10.02	10.95	16,418,062	10.274	-6.72%
2024-02-26	13.70	13.70	13.78	13.38	13.90	5,628,291	77,260,478	13.727	10.96	10.96	11.03	10.71	11.12	7,033,118	10.985	2.70%
2024-02-23	13.34	13.34	13.36	13.30	13.80	3,824,915	51,285,792	13.408	10.68	10.68	10.69	10.64	11.04	4,779,617	10.730	-1.48%
2024-02-22	13.54	13.46	13.54	13.02	13.54	4,962,098	66,210,014	13.343	10.84	10.77	10.84	10.42	10.84	6,200,642	10.678	3.99%
2024-02-21	13.02	13.00	13.02	12.52	13.04	6,509,817	83,965,101	12.898	10.42	10.40	10.42	10.02	10.44	8,134,674	10.322	3.17%
2024-02-20	12.62	12.60	12.62	12.12	12.78	6,932,946	87,061,933	12.558	10.10	10.08	10.10	9.699	10.23	8,663,416	10.049	-1.25%
2024-02-19	12.78	12.74	12.78	12.66	13.50	6,051,300	77,636,640	12.830	10.23	10.20	10.23	10.13	10.80	7,561,710	10.267	-5.33%
2024-02-16	13.50	13.48	13.50	13.16	13.80	5,373,566	72,951,212	13.576	10.80	10.79	10.80	10.53	11.04	6,714,813	10.864	1.81%
2024-02-15	13.26	13.26	13.30	13.02	13.34	4,726,237	62,401,424	13.203	10.61	10.61	10.64	10.42	10.68	5,905,910	10.566	-0.60%
2024-02-14	13.34	13.32	13.34	12.76	13.40	9,150,760	120,335,738	13.150	10.68	10.66	10.68	10.21	10.72	11,434,798	10.524	7.58%
2024-02-09	12.40	12.38	12.40	11.92	13.62	9,980,756	123,453,532	12.369	9.923	9.907	9.923	9.539	10.90	12,471,962	9.8985	-8.96%
2024-02-08	13.62	13.60	13.62	13.10	14.22	8,226,757	112,432,491	13.667	10.90	10.88	10.90	10.48	11.38	10,280,163	10.937	4.13%
2024-02-07	13.08	13.04	13.08	12.70	13.20	10,451,373	136,243,625	13.036	10.47	10.44	10.47	10.16	10.56	13,060,046	10.432	3.97%
2024-02-06	12.58	12.54	12.58	11.50	12.64	6,425,926	79,191,477	12.324	10.07	10.04	10.07	9.203	10.12	8,029,843	9.8621	6.43%
2024-02-05	11.82	11.82	11.84	11.42	11.88	4,659,237	54,653,760	11.730	9.459	9.459	9.475	9.139	9.507	5,822,187	9.3872	1.72%
2024-02-02	11.62	11.60	11.62	11.56	12.04	5,500,100	64,687,260	11.761	9.299	9.283	9.299	9.251	9.635	6,872,930	9.4119	-1.53%
2024-02-01	11.80	11.78	11.80	11.78	12.02	3,838,151	45,600,349	11.881	9.443	9.427	9.443	9.427	9.619	4,796,157	9.5077	-0.67%
2024-01-31	11.88	11.86	11.88	11.80	12.14	4,498,202	53,594,524	11.915	9.507	9.491	9.507	9.443	9.715	5,620,958	9.5348	-1.49%
2024-01-30	12.06	12.04	12.06	11.94	12.28	3,193,272	38,557,447	12.075	9.651	9.635	9.651	9.555	9.827	3,990,316	9.6628	-1.79%
2024-01-29	12.28	12.26	12.28	12.12	12.46	3,274,258	40,167,984	12.268	9.827	9.811	9.827	9.699	9.971	4,091,516	9.8174	-0.32%
2024-01-26	12.32	12.28	12.32	12.22	12.58	6,229,698	77,405,955	12.425	9.859	9.827	9.859	9.779	10.07	7,784,637	9.9434	-1.28%
2024-01-25	12.48	12.46	12.50	12.14	12.72	7,704,806	96,593,844	12.537	9.987	9.971	10.00	9.715	10.18	9,627,933	10.033	-1.11%
2024-01-24	12.62	12.60	12.62	12.32	12.88	15,813,457	198,368,616	12.544	10.10	10.08	10.10	9.859	10.31	19,760,511	10.039	1.94%
2024-01-23	12.38	12.38	12.40	12.08	12.70	10,296,219	127,421,094	12.376	9.907	9.907	9.923	9.667	10.16	12,866,165	9.9036	3.00%
2024-01-22	12.02	12.00	12.02	11.92	12.50	12,780,925	155,067,341	12.133	9.619	9.603	9.619	9.539	10.00	15,971,056	9.7093	-4.45%
2024-01-19	12.58	12.56	12.58	12.48	13.12	9,969,000	126,455,300	12.685	10.07	10.05	10.07	9.987	10.50	12,457,272	10.151	-2.93%
2024-01-18	12.96	12.88	12.96	12.02	13.18	9,686,325	123,932,512	12.795	10.37	10.31	10.37	9.619	10.55	12,104,041	10.239	5.71%
2024-01-17	12.26	12.26	12.28	12.24	12.76	7,969,323	98,723,639	12.388	9.811	9.811	9.827	9.795	10.21	9,958,474	9.9135	-3.92%
2024-01-16	12.76	12.76	12.78	12.62	13.14	5,826,016	74,659,533	12.815	10.21	10.21	10.23	10.10	10.52	7,280,195	10.255	-2.74%
2024-01-15	13.12	13.10	13.12	13.10	13.44	8,344,997	110,286,432	13.216	10.50	10.48	10.50	10.48	10.76	10,427,916	10.576	-2.38%
2024-01-12	13.44	13.42	13.44	12.92	13.48	7,070,226	94,083,873	13.307	10.76	10.74	10.76	10.34	10.79	8,834,961	10.649	4.51%
2024-01-11	12.86	12.86	12.88	12.76	13.28	7,442,614	96,350,224	12.946	10.29	10.29	10.31	10.21	10.63	9,300,298	10.360	1.26%
2024-01-10	12.70	12.70	12.72	12.58	13.40	6,370,224	81,963,682	12.867	10.16	10.16	10.18	10.07	10.72	7,960,238	10.297	-5.79%
2024-01-09	13.48	13.46	13.48	13.40	14.02	8,621,796	116,405,941	13.501	10.79	10.77	10.79	10.72	11.22	10,773,805	10.805	-4.94%
2024-01-08	14.18	14.16	14.18	14.10	14.80	6,844,961	97,786,417	14.286	11.35	11.33	11.35	11.28	11.84	8,553,470	11.432	0.00%
2024-01-05	14.18	14.16	14.18	13.96	14.46	7,817,491	111,527,784	14.266	11.35	11.33	11.35	11.17	11.57	9,768,744	11.417	1.29%
2024-01-04	14.00	13.98	14.00	13.36	14.12	8,288,910	115,942,175	13.988	11.20	11.19	11.20	10.69	11.30	10,357,830	11.194	5.11%
2024-01-03	13.32	13.28	13.32	13.22	13.72	3,863,317	51,646,862	13.369	10.66	10.63	10.66	10.58	10.98	4,827,605	10.698	-1.91%
2024-01-02	13.58	13.54	13.58	13.46	13.90	2,416,017	32,904,977	13.620	10.87	10.84	10.87	10.77	11.12	3,019,057	10.899	0.74%
2023-12-29	13.48	13.46	13.48	13.30	13.74	4,345,490	58,389,967	13.437	10.79	10.77	10.79	10.64	11.00	5,430,128	10.753	-1.32%
2023-12-28	13.66	13.62	13.66	13.44	13.70	3,866,926	52,581,650	13.598	10.93	10.90	10.93	10.76	10.96	4,832,114	10.882	-0.29%
2023-12-27	13.70	13.66	13.70	13.46	13.94	6,505,430	88,762,821	13.644	10.96	10.93	10.96	10.77	11.16	8,129,192	10.919	-1.72%
2023-12-22	13.94	13.92	13.94	13.72	14.28	9,327,085	130,695,450	14.013	11.16	11.14	11.16	10.98	11.43	11,655,134	11.214	2.35%
2023-12-21	13.62	13.60	13.62	13.04	13.72	9,941,458	134,615,041	13.541	10.90	10.88	10.90	10.44	10.98	12,422,855	10.836	4.45%
2023-12-20	13.04	13.04	13.06	12.96	13.62	12,030,893	157,917,055	13.126	10.44	10.44	10.45	10.37	10.90	15,033,815	10.504	-3.55%
2023-12-19	13.52	13.50	13.52	13.28	13.64	11,984,390	161,938,648	13.513	10.82	10.80	10.82	10.63	10.92	14,975,705	10.813	-0.15%
2023-12-18	13.54	13.50	13.54	11.86	13.56	24,152,728	315,891,579	13.079	10.84	10.80	10.84	9.491	10.85	30,181,272	10.466	14.75%
2023-12-15	11.80	11.78	11.80	11.18	11.88	12,526,568	147,095,064	11.743	9.443	9.427	9.443	8.947	9.507	15,653,211	9.3971	4.06%
2023-12-14	11.34	11.32	11.34	11.06	11.36	6,023,343	67,542,738	11.214	9.075	9.059	9.075	8.851	9.091	7,526,775	8.9737	3.66%
2023-12-13	10.94	10.92	10.94	10.88	11.60	5,772,169	63,841,084	11.060	8.755	8.739	8.755	8.707	9.283	7,212,908	8.8509	-3.87%
2023-12-12	11.38	11.36	11.38	11.22	11.46	4,813,951	54,630,097	11.348	9.107	9.091	9.107	8.979	9.171	6,015,518	9.0815	1.25%
2023-12-11	11.24	11.22	11.24	11.06	11.32	2,405,400	26,890,944	11.179	8.995	8.979	8.995	8.851	9.059	3,005,790	8.9464	-1.58%
2023-12-08	11.42	11.40	11.42	11.18	11.70	5,779,807	65,626,674	11.355	9.139	9.123	9.139	8.947	9.363	7,222,452	9.0865	-1.38%
2023-12-07	11.58	11.56	11.58	11.50	11.90	2,361,786	27,323,077	11.569	9.267	9.251	9.267	9.203	9.523	2,951,290	9.2580	-2.69%
2023-12-06	11.90	11.86	11.90	11.66	11.96	4,590,081	54,364,258	11.844	9.523	9.491	9.523	9.331	9.571	5,735,770	9.4781	1.88%
2023-12-05	11.68	11.68	11.70	11.60	12.32	6,742,629	79,511,887	11.792	9.347	9.347	9.363	9.283	9.859	8,425,596	9.4369	-2.83%
2023-12-04	12.02	11.98	12.02	11.46	12.20	5,819,344	69,701,512	11.978	9.619	9.587	9.619	9.171	9.763	7,271,858	9.5851	4.89%
2023-12-01	11.46	11.46	11.48	11.40	11.86	6,790,708	78,606,525	11.576	9.171	9.171	9.187	9.123	9.491	8,485,675	9.2634	-2.88%
2023-11-30	11.80	11.80	11.82	11.40	12.20	14,015,712	166,756,258	11.898	9.443	9.443	9.459	9.123	9.763	17,514,047	9.5213	-3.59%
2023-11-29	12.24	12.24	12.26	12.08	13.08	6,931,309	87,079,698	12.563	9.795	9.795	9.811	9.667	10.47	8,661,370	10.054	-5.41%
2023-11-28	12.94	12.94	12.96	12.74	13.10	5,616,088	72,536,937	12.916	10.36	10.36	10.37	10.20	10.48	7,017,869	10.336	1.57%
2023-11-27	12.74	12.72	12.74	12.58	13.22	3,455,704	44,086,049	12.758	10.20	10.18	10.20	10.07	10.58	4,318,251	10.209	-1.85%
2023-11-24	12.98	12.94	12.98	12.80	13.16	2,202,070	28,641,401	13.007	10.39	10.36	10.39	10.24	10.53	2,751,709	10.409	-0.46%
2023-11-23	13.04	13.00	13.04	12.74	13.16	3,256,000	42,020,960	12.906	10.44	10.40	10.44	10.20	10.53	4,068,701	10.328	1.09%
2023-11-22	12.90	12.88	12.90	12.80	13.20	4,365,427	56,339,543	12.906	10.32	10.31	10.32	10.24	10.56	5,455,042	10.328	0.00%
2023-11-21	12.90	12.90	12.92	12.56	13.20	4,913,645	63,543,443	12.932	10.32	10.32	10.34	10.05	10.56	6,140,095	10.349	3.70%
2023-11-20	12.44	12.42	12.44	12.08	12.54	2,715,284	33,773,467	12.438	9.955	9.939	9.955	9.667	10.04	3,393,021	9.9538	1.47%
2023-11-17	12.26	12.24	12.26	12.10	12.48	2,458,910	30,102,409	12.242	9.811	9.795	9.811	9.683	9.987	3,072,656	9.7969	-2.08%
2023-11-16	12.52	12.50	12.52	12.26	12.58	3,294,291	41,163,139	12.495	10.02	10.00	10.02	9.811	10.07	4,116,549	9.9994	1.29%
2023-11-15	12.36	12.28	12.36	12.26	12.82	5,472,911	68,383,186	12.495	9.891	9.827	9.891	9.811	10.26	6,838,955	9.9991	1.64%
2023-11-14	12.16	12.14	12.16	12.06	12.24	2,855,089	34,686,504	12.149	9.731	9.715	9.731	9.651	9.795	3,567,722	9.7223	1.16%
2023-11-13	12.02	11.98	12.02	11.70	12.10	2,913,691	34,551,215	11.858	9.619	9.587	9.619	9.363	9.683	3,640,951	9.4896	2.04%
2023-11-10	11.78	11.78	11.80	11.64	11.90	3,423,233	40,316,213	11.777	9.427	9.427	9.443	9.315	9.523	4,277,675	9.4248	0.00%
2023-11-09	11.78	11.76	11.78	11.54	12.00	4,159,984	49,137,697	11.812	9.427	9.411	9.427	9.235	9.603	5,198,320	9.4526	0.34%
2023-11-08	11.74	11.70	11.74	11.22	11.84	4,190,975	48,373,820	11.542	9.395	9.363	9.395	8.979	9.475	5,237,046	9.2369	1.21%
2023-11-07	11.60	11.58	11.60	11.52	11.92	4,853,675	56,459,758	11.632	9.283	9.267	9.283	9.219	9.539	6,065,157	9.3089	-1.36%
2023-11-06	11.76	11.74	11.76	11.74	12.64	3,525,767	42,081,691	11.936	9.411	9.395	9.411	9.395	10.12	4,405,802	9.5514	-5.77%
2023-11-03	12.48	12.46	12.48	12.12	12.56	3,102,264	38,495,118	12.409	9.987	9.971	9.987	9.699	10.05	3,876,592	9.9301	2.46%
2023-11-02	12.18	12.16	12.18	11.94	12.26	2,759,320	33,502,407	12.142	9.747	9.731	9.747	9.555	9.811	3,448,049	9.7163	1.33%
2023-11-01	12.02	12.00	12.02	11.78	12.06	1,745,000	20,853,409	11.950	9.619	9.603	9.619	9.427	9.651	2,180,554	9.5634	-0.17%
2023-10-31	12.04	12.02	12.04	11.98	12.22	3,113,766	37,621,215	12.082	9.635	9.619	9.635	9.587	9.779	3,890,965	9.6689	-0.66%
2023-10-30	12.12	12.12	12.14	11.90	12.22	3,582,985	43,294,359	12.083	9.699	9.699	9.715	9.523	9.779	4,477,301	9.6697	1.51%
2023-10-27	11.94	11.94	11.96	11.62	11.96	2,852,990	33,775,099	11.839	9.555	9.555	9.571	9.299	9.571	3,565,099	9.4738	1.88%
2023-10-26	11.72	11.72	11.76	11.44	11.92	5,681,858	66,531,899	11.710	9.379	9.379	9.411	9.155	9.539	7,100,055	9.3706	-1.68%
2023-10-25	11.92	11.90	11.92	11.76	12.12	3,667,002	44,016,525	12.003	9.539	9.523	9.539	9.411	9.699	4,582,289	9.6058	1.71%
2023-10-24	11.72	11.70	11.72	11.60	12.24	5,325,558	62,708,171	11.775	9.379	9.363	9.379	9.283	9.795	6,654,822	9.4230	-3.93%
2023-10-20	12.20	12.16	12.20	11.64	12.24	4,070,960	49,054,433	12.050	9.763	9.731	9.763	9.315	9.795	5,087,076	9.6430	3.74%
2023-10-19	11.76	11.76	11.78	11.64	11.94	4,573,606	53,952,571	11.797	9.411	9.411	9.427	9.315	9.555	5,715,182	9.4402	-1.51%
2023-10-18	11.94	11.94	11.96	11.80	12.10	4,855,955	58,003,311	11.945	9.555	9.555	9.571	9.443	9.683	6,068,006	9.5589	-1.49%
2023-10-17	12.12	12.12	12.14	12.04	12.48	1,802,850	21,872,996	12.133	9.699	9.699	9.715	9.635	9.987	2,252,843	9.7091	-0.16%
2023-10-16	12.14	12.14	12.18	12.10	12.70	5,601,638	68,605,635	12.247	9.715	9.715	9.747	9.683	10.16	6,999,812	9.8011	-3.65%
2023-10-13	12.60	12.60	12.62	12.44	12.98	4,474,032	56,303,923	12.585	10.08	10.08	10.10	9.955	10.39	5,590,755	10.071	-1.72%
2023-10-12	12.82	12.80	12.82	12.66	13.16	3,496,700	44,696,878	12.783	10.26	10.24	10.26	10.13	10.53	4,369,480	10.229	1.75%
2023-10-11	12.60	12.60	12.62	12.60	13.00	3,855,968	48,792,751	12.654	10.08	10.08	10.10	10.08	10.40	4,818,421	10.126	0.00%
2023-10-10	12.60	12.60	12.62	12.58	13.02	3,940,209	49,772,822	12.632	10.08	10.08	10.10	10.07	10.42	4,923,689	10.109	-2.93%
2023-10-09	12.98	12.94	12.98	12.60	13.24	2,149,147	27,974,195	13.016	10.39	10.36	10.39	10.08	10.60	2,685,576	10.416	0.46%
2023-10-06	12.92	12.90	12.92	12.54	13.00	4,746,595	60,739,529	12.796	10.34	10.32	10.34	10.04	10.40	5,931,350	10.240	2.38%
2023-10-05	12.62	12.62	12.64	12.50	12.78	4,926,005	62,126,422	12.612	10.10	10.10	10.12	10.00	10.23	6,155,541	10.093	0.32%
2023-10-04	12.58	12.58	12.60	12.50	12.64	2,492,676	31,366,778	12.584	10.07	10.07	10.08	10.00	10.12	3,114,850	10.070	-1.26%
2023-10-03	12.74	12.72	12.74	12.64	13.16	3,528,467	44,952,582	12.740	10.20	10.18	10.20	10.12	10.53	4,409,176	10.195	-3.19%
2023-09-29	13.16	13.16	13.18	13.00	13.30	4,450,557	58,527,555	13.151	10.53	10.53	10.55	10.40	10.64	5,561,420	10.524	0.30%
2023-09-28	13.12	13.08	13.12	12.94	13.26	2,318,344	30,517,987	13.164	10.50	10.47	10.50	10.36	10.61	2,897,005	10.534	1.39%
2023-09-27	12.94	12.92	12.94	12.92	13.40	3,649,942	47,605,376	13.043	10.36	10.34	10.36	10.34	10.72	4,560,971	10.438	-1.52%
2023-09-26	13.14	13.14	13.16	13.14	13.82	4,360,070	58,427,071	13.401	10.52	10.52	10.53	10.52	11.06	5,448,348	10.724	-5.19%
2023-09-25	13.86	13.80	13.86	13.64	13.98	4,147,737	57,468,319	13.855	11.09	11.04	11.09	10.92	11.19	5,183,016	11.088	0.58%
2023-09-22	13.78	13.78	13.84	13.40	13.90	4,065,450	55,676,316	13.695	11.03	11.03	11.08	10.72	11.12	5,080,190	10.959	0.88%
2023-09-21	13.66	13.64	13.66	13.56	13.74	3,605,397	49,127,477	13.626	10.93	10.92	10.93	10.85	11.00	4,505,308	10.904	0.15%
2023-09-20	13.64	13.64	13.66	13.54	13.94	5,002,899	68,628,309	13.718	10.92	10.92	10.93	10.84	11.16	6,251,627	10.978	0.59%
2023-09-19	13.56	13.52	13.56	13.28	13.68	4,512,882	60,927,293	13.501	10.85	10.82	10.85	10.63	10.95	5,639,302	10.804	1.50%
2023-09-18	13.36	13.30	13.36	13.26	13.54	2,178,809	29,122,614	13.366	10.69	10.64	10.69	10.61	10.84	2,722,642	10.696	-0.45%
2023-09-15	13.42	13.40	13.42	13.40	13.72	6,904,136	93,032,940	13.475	10.74	10.72	10.74	10.72	10.98	8,627,415	10.783	-1.32%
2023-09-14	13.60	13.56	13.60	13.02	13.74	3,921,033	53,127,111	13.549	10.88	10.85	10.88	10.42	11.00	4,899,727	10.843	4.29%
2023-09-13	13.04	13.02	13.04	13.00	13.34	5,828,196	76,605,367	13.144	10.44	10.42	10.44	10.40	10.68	7,282,919	10.518	-2.69%
2023-09-12	13.40	13.38	13.40	13.30	14.02	3,976,413	53,566,271	13.471	10.72	10.71	10.72	10.64	11.22	4,968,929	10.780	-2.62%
2023-09-11	13.76	13.76	13.78	13.60	14.30	8,291,944	113,942,191	13.741	11.01	11.01	11.03	10.88	11.44	10,361,621	10.997	-1.29%
2023-09-07	13.94	13.94	13.96	13.86	14.14	4,957,303	69,264,419	13.972	11.16	11.16	11.17	11.09	11.32	6,194,651	11.181	-1.83%
2023-09-06	14.20	14.18	14.20	14.10	14.58	10,679,000	152,097,790	14.243	11.36	11.35	11.36	11.28	11.67	13,344,489	11.398	-3.01%
2023-09-05	14.64	14.64	14.66	14.40	14.68	4,397,317	64,047,712	14.565	11.72	11.72	11.73	11.52	11.75	5,494,892	11.656	0.41%
2023-09-04	14.58	14.52	14.58	14.34	14.68	4,058,101	59,074,333	14.557	11.67	11.62	11.67	11.48	11.75	5,071,007	11.649	-0.27%
2023-08-31	14.62	14.50	14.62	14.38	14.62	9,812,129	142,606,680	14.534	11.70	11.60	11.70	11.51	11.70	12,261,246	11.631	0.55%
2023-08-30	14.54	14.52	14.54	14.50	14.74	4,498,026	65,452,474	14.551	11.64	11.62	11.64	11.60	11.80	5,620,738	11.645	-0.41%
2023-08-29	14.60	14.54	14.60	14.20	14.66	5,342,017	77,577,887	14.522	11.68	11.64	11.68	11.36	11.73	6,675,390	11.621	0.55%
2023-08-28	14.52	14.50	14.52	14.32	14.66	4,813,924	69,864,188	14.513	11.62	11.60	11.62	11.46	11.73	6,015,484	11.614	2.83%
2023-08-25	14.72	14.72	14.74	14.62	15.10	3,675,332	54,298,496	14.774	11.30	11.30	11.31	11.22	11.59	4,787,856	11.341	-2.52%
2023-08-24	15.10	15.10	15.12	14.88	15.32	2,551,262	38,463,593	15.076	11.59	11.59	11.61	11.42	11.76	3,323,529	11.573	-0.66%
2023-08-23	15.20	15.20	15.22	15.06	15.48	2,986,535	45,413,528	15.206	11.67	11.67	11.68	11.56	11.88	3,890,560	11.673	1.47%
2023-08-22	14.98	14.94	14.98	14.44	15.14	3,395,476	50,517,990	14.878	11.50	11.47	11.50	11.08	11.62	4,423,287	11.421	3.60%
2023-08-21	14.46	14.46	14.48	14.44	14.70	1,931,491	27,999,151	14.496	11.10	11.10	11.12	11.08	11.28	2,516,154	11.128	-2.03%
2023-08-18	14.76	14.74	14.76	14.34	15.24	4,644,803	69,179,439	14.894	11.33	11.31	11.33	11.01	11.70	6,050,786	11.433	2.93%
2023-08-17	14.34	14.30	14.34	13.80	14.72	7,580,912	107,888,367	14.232	11.01	10.98	11.01	10.59	11.30	9,875,655	10.925	-3.37%
2023-08-16	14.84	14.82	14.84	14.80	16.80	7,020,928	109,287,399	15.566	11.39	11.38	11.39	11.36	12.90	9,146,164	11.949	-11.56%
2023-08-15	16.78	16.76	16.78	16.42	16.84	3,659,247	61,258,436	16.741	12.88	12.87	12.88	12.60	12.93	4,766,902	12.851	1.21%
2023-08-14	16.58	16.52	16.58	16.38	16.78	3,976,456	65,934,021	16.581	12.73	12.68	12.73	12.57	12.88	5,180,130	12.728	0.00%
2023-08-11	16.58	16.54	16.58	16.38	16.60	2,402,976	39,745,472	16.540	12.73	12.70	12.73	12.57	12.74	3,130,357	12.697	0.12%
2023-08-10	16.56	16.52	16.56	16.30	16.64	2,039,864	33,718,199	16.530	12.71	12.68	12.71	12.51	12.77	2,657,331	12.689	1.72%
2023-08-09	16.28	16.26	16.28	16.28	16.74	1,486,780	24,362,808	16.386	12.50	12.48	12.50	12.50	12.85	1,936,829	12.579	-2.40%
2023-08-08	16.68	16.66	16.68	16.34	16.70	3,198,457	53,099,726	16.602	12.80	12.79	12.80	12.54	12.82	4,166,630	12.744	2.84%
2023-08-07	16.22	16.22	16.24	15.72	16.28	2,928,534	47,042,916	16.064	12.45	12.45	12.47	12.07	12.50	3,815,002	12.331	1.63%
2023-08-04	15.96	15.94	15.96	15.86	16.62	3,556,000	57,102,350	16.058	12.25	12.24	12.25	12.17	12.76	4,632,402	12.327	-2.09%
2023-08-03	16.30	16.30	16.32	16.08	16.76	3,032,917	49,606,233	16.356	12.51	12.51	12.53	12.34	12.87	3,950,981	12.555	-1.93%
2023-08-02	16.62	16.58	16.62	16.52	16.96	2,980,787	49,824,174	16.715	12.76	12.73	12.76	12.68	13.02	3,883,072	12.831	-1.66%
2023-08-01	16.90	16.90	16.92	16.78	17.08	3,410,187	57,629,467	16.899	12.97	12.97	12.99	12.88	13.11	4,442,451	12.972	-0.59%
2023-07-31	17.00	17.00	17.02	16.96	17.24	5,502,367	93,652,452	17.020	13.05	13.05	13.07	13.02	13.23	7,167,934	13.065	1.43%
2023-07-28	16.76	16.70	16.76	16.36	16.78	6,214,435	103,204,302	16.607	12.87	12.82	12.87	12.56	12.88	8,095,545	12.748	2.44%
2023-07-27	16.36	16.36	16.38	16.12	16.48	3,021,129	49,345,711	16.334	12.56	12.56	12.57	12.37	12.65	3,935,625	12.538	1.49%
2023-07-26	16.12	16.10	16.12	15.92	16.20	3,025,751	48,699,660	16.095	12.37	12.36	12.37	12.22	12.44	3,941,646	12.355	1.64%
2023-07-25	15.86	15.84	15.86	15.76	15.98	2,029,866	32,227,904	15.877	12.17	12.16	12.17	12.10	12.27	2,644,307	12.188	1.28%
2023-07-24	15.66	15.62	15.66	15.52	15.82	2,507,039	39,224,508	15.646	12.02	11.99	12.02	11.91	12.14	3,265,920	12.010	-1.26%
2023-07-21	15.86	15.84	15.86	15.68	16.10	2,199,887	34,774,337	15.807	12.17	12.16	12.17	12.04	12.36	2,865,793	12.134	-0.13%
2023-07-20	15.88	15.86	15.88	15.68	16.16	6,798,578	108,352,957	15.938	12.19	12.17	12.19	12.04	12.41	8,856,509	12.234	2.58%
2023-07-19	15.48	15.44	15.48	15.04	15.66	4,230,336	65,458,139	15.474	11.88	11.85	11.88	11.55	12.02	5,510,859	11.878	2.93%
2023-07-18	15.04	15.02	15.04	15.00	15.62	2,961,017	44,799,950	15.130	11.55	11.53	11.55	11.51	11.99	3,857,317	11.614	-2.59%
2023-07-14	15.44	15.44	15.46	15.30	15.72	3,117,414	48,112,976	15.434	11.85	11.85	11.87	11.74	12.07	4,061,056	11.847	0.65%
2023-07-13	15.34	15.30	15.34	15.18	15.42	1,702,446	26,050,843	15.302	11.78	11.74	11.78	11.65	11.84	2,217,777	11.746	0.39%
2023-07-12	15.28	15.26	15.28	15.02	15.50	2,862,487	43,392,425	15.159	11.73	11.71	11.73	11.53	11.90	3,728,962	11.637	0.66%
2023-07-11	15.18	15.16	15.18	14.78	15.20	2,688,343	40,375,466	15.019	11.65	11.64	11.65	11.35	11.67	3,502,105	11.529	2.02%
2023-07-10	14.88	14.80	14.88	14.36	14.94	4,747,836	70,189,220	14.783	11.42	11.36	11.42	11.02	11.47	6,185,007	11.348	1.64%
2023-07-07	14.64	14.60	14.64	14.58	15.02	2,944,217	43,308,752	14.710	11.24	11.21	11.24	11.19	11.53	3,835,432	11.292	-1.48%
2023-07-06	14.86	14.80	14.86	14.60	15.20	6,057,128	90,123,931	14.879	11.41	11.36	11.41	11.21	11.67	7,890,622	11.422	-1.46%
2023-07-05	15.08	15.04	15.08	14.98	15.28	4,143,688	62,502,051	15.084	11.58	11.55	11.58	11.50	11.73	5,397,983	11.579	-0.40%
2023-07-04	15.14	15.10	15.14	14.52	15.14	4,407,323	65,833,772	14.937	11.62	11.59	11.62	11.15	11.62	5,741,420	11.466	3.13%
2023-07-03	14.68	14.68	14.70	14.28	14.76	4,156,172	60,789,633	14.626	11.27	11.27	11.28	10.96	11.33	5,414,246	11.228	2.66%
2023-06-30	14.30	14.26	14.30	14.02	14.42	4,151,326	59,419,445	14.313	10.98	10.95	10.98	10.76	11.07	5,407,933	10.987	1.85%
2023-06-29	14.04	14.02	14.04	14.00	14.28	2,313,400	32,526,845	14.060	10.78	10.76	10.78	10.75	10.96	3,013,667	10.793	-1.68%
2023-06-28	14.28	14.28	14.30	14.04	14.30	2,665,288	37,910,405	14.224	10.96	10.96	10.98	10.78	10.98	3,472,071	10.919	0.56%
2023-06-27	14.20	14.18	14.20	13.76	14.20	5,495,975	77,496,472	14.101	10.90	10.89	10.90	10.56	10.90	7,159,607	10.824	2.90%
2023-06-26	13.80	13.80	13.84	13.76	14.06	3,553,481	49,254,796	13.861	10.59	10.59	10.62	10.56	10.79	4,629,120	10.640	1.17%
2023-06-23	13.64	13.62	13.64	13.60	13.80	5,957,150	81,353,661	13.657	10.47	10.46	10.47	10.44	10.59	7,760,380	10.483	-1.73%
2023-06-21	13.88	13.88	13.90	13.80	14.08	4,919,866	68,450,302	13.913	10.65	10.65	10.67	10.59	10.81	6,409,110	10.680	-0.86%
2023-06-20	14.00	13.98	14.00	13.82	14.04	3,586,138	49,938,759	13.926	10.75	10.73	10.75	10.61	10.78	4,671,662	10.690	-0.28%
2023-06-19	14.04	14.00	14.04	13.90	14.52	5,686,038	80,347,899	14.131	10.78	10.75	10.78	10.67	11.15	7,407,203	10.847	-3.31%
2023-06-16	14.52	14.50	14.52	14.12	14.70	12,613,080	183,338,519	14.536	11.15	11.13	11.15	10.84	11.28	16,431,061	11.158	2.69%
2023-06-15	14.14	14.14	14.16	13.98	14.18	2,630,083	36,932,550	14.042	10.85	10.85	10.87	10.73	10.89	3,426,210	10.779	0.86%
2023-06-14	14.02	14.02	14.04	13.98	14.18	7,605,002	106,510,772	14.005	10.76	10.76	10.78	10.73	10.89	9,907,037	10.751	-0.71%
2023-06-13	14.12	14.08	14.12	13.62	14.14	3,487,148	48,466,375	13.899	10.84	10.81	10.84	10.46	10.85	4,542,708	10.669	-0.14%
2023-06-12	14.14	14.08	14.14	13.88	14.26	2,720,255	38,284,405	14.074	10.85	10.81	10.85	10.65	10.95	3,543,677	10.804	-0.84%
2023-06-09	14.26	14.26	14.28	14.10	14.38	2,802,829	39,978,536	14.264	10.95	10.95	10.96	10.82	11.04	3,651,246	10.949	0.85%
2023-06-08	14.14	14.12	14.14	13.92	14.36	4,706,000	66,625,231	14.158	10.85	10.84	10.85	10.69	11.02	6,130,507	10.868	1.00%
2023-06-07	14.00	13.96	14.00	13.56	14.12	5,023,106	70,192,003	13.974	10.75	10.72	10.75	10.41	10.84	6,543,601	10.727	3.24%
2023-06-06	13.56	13.56	13.62	13.52	14.18	4,258,235	58,071,886	13.638	10.41	10.41	10.46	10.38	10.89	5,547,203	10.469	0.30%
2023-06-05	13.52	13.52	13.54	13.24	13.66	2,727,428	36,812,036	13.497	10.38	10.38	10.39	10.16	10.49	3,553,021	10.361	1.20%
2023-06-02	13.36	13.36	13.40	13.32	13.68	6,562,494	87,910,196	13.396	10.26	10.26	10.29	10.22	10.50	8,548,962	10.283	0.15%
2023-06-01	13.34	13.32	13.34	13.32	13.60	4,664,355	62,468,305	13.393	10.24	10.22	10.24	10.22	10.44	6,076,256	10.281	-1.91%
2023-05-31	13.60	13.60	13.62	13.44	13.70	10,069,256	136,929,187	13.599	10.44	10.44	10.46	10.32	10.52	13,117,221	10.439	0.00%
2023-05-30	13.60	13.60	13.66	13.42	13.84	5,058,283	68,771,794	13.596	10.44	10.44	10.49	10.30	10.62	6,589,426	10.437	-0.58%
2023-05-29	13.68	13.66	13.68	13.32	13.76	4,935,531	67,335,120	13.643	10.50	10.49	10.50	10.22	10.56	6,429,517	10.473	3.32%
2023-05-25	13.24	13.24	13.26	13.16	13.44	6,331,324	83,851,994	13.244	10.16	10.16	10.18	10.10	10.32	8,247,817	10.167	0.00%
2023-05-24	13.24	13.22	13.24	13.14	13.34	5,610,279	74,220,818	13.229	10.16	10.15	10.16	10.09	10.24	7,308,511	10.155	-0.15%
2023-05-23	13.26	13.22	13.26	13.20	13.64	4,481,847	59,452,654	13.265	10.18	10.15	10.18	10.13	10.47	5,838,503	10.183	-0.75%
2023-05-22	13.36	13.32	13.36	13.06	13.38	4,020,493	53,542,073	13.317	10.26	10.22	10.26	10.03	10.27	5,237,497	10.223	2.45%
2023-05-19	13.04	13.00	13.04	12.74	13.28	3,301,613	42,934,095	13.004	10.01	9.979	10.01	9.780	10.19	4,301,012	9.9823	2.35%
2023-05-18	12.74	12.74	12.78	12.50	12.94	3,308,794	41,960,207	12.681	9.780	9.780	9.810	9.595	9.933	4,310,366	9.7347	0.47%
2023-05-17	12.68	12.64	12.68	12.62	12.90	4,115,309	52,554,488	12.771	9.734	9.703	9.734	9.688	9.903	5,361,014	9.8031	-1.71%
2023-05-16	12.90	12.84	12.90	12.70	13.14	3,504,405	45,260,224	12.915	9.903	9.856	9.903	9.749	10.09	4,565,189	9.9142	-0.92%
2023-05-15	13.02	13.00	13.02	12.72	13.02	2,083,748	26,929,708	12.924	9.995	9.979	9.995	9.764	9.995	2,714,499	9.9207	0.77%
2023-05-12	12.92	12.88	12.92	12.86	13.38	3,293,055	42,892,400	13.025	9.918	9.887	9.918	9.872	10.27	4,289,863	9.9985	-3.29%
2023-05-11	13.36	13.32	13.36	12.80	13.40	4,423,654	58,470,234	13.218	10.26	10.22	10.26	9.826	10.29	5,762,695	10.146	3.41%
2023-05-10	12.92	12.92	12.94	12.68	13.36	7,792,875	100,600,246	12.909	9.918	9.918	9.933	9.734	10.26	10,151,779	9.9096	-3.29%
2023-05-09	13.36	13.36	13.38	13.16	13.66	4,180,437	55,904,249	13.373	10.26	10.26	10.27	10.10	10.49	5,445,856	10.265	-1.47%
2023-05-08	13.56	13.54	13.56	13.40	13.66	3,502,412	47,421,169	13.540	10.41	10.39	10.41	10.29	10.49	4,562,593	10.393	1.04%
2023-05-05	13.42	13.42	13.46	13.20	13.80	6,748,288	90,500,450	13.411	10.30	10.30	10.33	10.13	10.59	8,790,996	10.295	-4.01%
2023-05-04	13.98	13.96	13.98	13.86	14.16	6,130,000	85,665,970	13.975	10.73	10.72	10.73	10.64	10.87	7,985,552	10.728	-0.14%
2023-05-03	14.00	14.00	14.02	13.60	14.10	4,231,587	59,100,067	13.966	10.75	10.75	10.76	10.44	10.82	5,512,489	10.721	-1.13%
2023-05-02	14.16	14.14	14.16	14.08	14.72	3,643,557	51,819,738	14.222	10.87	10.85	10.87	10.81	11.30	4,746,462	10.918	-2.07%
2023-04-28	14.46	14.42	14.46	14.18	14.50	6,485,265	93,118,146	14.358	11.10	11.07	11.10	10.89	11.13	8,448,356	11.022	1.97%
2023-04-27	14.18	14.16	14.18	14.02	15.00	7,012,000	99,454,120	14.183	10.89	10.87	10.89	10.76	11.51	9,134,533	10.888	-5.47%
2023-04-26	15.00	14.98	15.00	14.84	15.56	9,679,530	145,967,048	15.080	11.51	11.50	11.51	11.39	11.94	12,609,525	11.576	-4.21%
2023-04-25	17.26	17.26	17.28	17.26	17.82	5,742,632	99,945,257	17.404	12.02	12.02	12.04	12.02	12.41	8,245,262	12.122	-2.60%
2023-04-24	17.72	17.72	17.76	17.54	18.18	6,244,902	111,277,362	17.819	12.34	12.34	12.37	12.22	12.66	8,966,421	12.410	-1.23%
2023-04-21	17.94	17.92	17.94	17.88	18.40	6,621,935	119,358,270	18.025	12.49	12.48	12.49	12.45	12.82	9,507,764	12.554	-1.97%
2023-04-20	18.30	18.28	18.30	17.62	18.38	3,566,998	64,598,619	18.110	12.75	12.73	12.75	12.27	12.80	5,121,490	12.613	2.69%
2023-04-19	17.82	17.80	17.82	17.68	18.70	4,445,877	80,135,451	18.025	12.41	12.40	12.41	12.31	13.02	6,383,384	12.554	-4.50%
2023-04-18	18.66	18.64	18.66	18.40	18.72	6,116,557	113,755,128	18.598	13.00	12.98	13.00	12.82	13.04	8,782,143	12.953	1.08%
2023-04-17	18.46	18.42	18.46	17.98	18.80	7,097,689	131,270,385	18.495	12.86	12.83	12.86	12.52	13.09	10,190,851	12.881	2.56%
2023-04-14	18.00	17.98	18.00	17.30	18.00	4,964,582	88,214,442	17.769	12.54	12.52	12.54	12.05	12.54	7,128,139	12.376	4.17%
2023-04-13	17.28	17.26	17.28	16.84	17.28	4,497,203	76,936,668	17.108	12.04	12.02	12.04	11.73	12.04	6,457,077	11.915	0.47%
2023-04-12	17.20	17.20	17.22	16.92	17.26	3,298,653	56,507,024	17.130	11.98	11.98	11.99	11.78	12.02	4,736,201	11.931	0.00%
2023-04-11	17.20	17.18	17.20	16.62	17.26	4,854,168	82,441,703	16.984	11.98	11.97	11.98	11.58	12.02	6,969,607	11.829	3.49%
2023-04-06	16.62	16.60	16.62	16.42	16.96	5,324,060	88,329,985	16.591	11.58	11.56	11.58	11.44	11.81	7,644,277	11.555	-1.54%
2023-04-04	16.88	16.86	16.88	16.32	16.98	5,037,819	84,568,995	16.787	11.76	11.74	11.76	11.37	11.83	7,233,293	11.692	1.32%
2023-04-03	16.66	16.60	16.66	16.42	17.00	4,991,107	82,654,105	16.560	11.60	11.56	11.60	11.44	11.84	7,166,224	11.534	-1.19%
2023-03-31	16.86	16.86	16.88	16.74	17.60	5,140,001	86,907,165	16.908	11.74	11.74	11.76	11.66	12.26	7,380,006	11.776	-3.66%
2023-03-30	17.50	17.50	17.54	16.10	17.60	7,697,477	130,785,052	16.991	12.19	12.19	12.22	11.21	12.26	11,052,026	11.834	6.97%
2023-03-29	16.36	16.32	16.36	16.10	16.38	4,301,988	69,971,888	16.265	11.39	11.37	11.39	11.21	11.41	6,176,788	11.328	0.74%
2023-03-28	16.24	16.22	16.24	16.06	16.68	7,076,228	115,199,875	16.280	11.31	11.30	11.31	11.19	11.62	10,160,038	11.339	-2.52%
2023-03-27	16.66	16.66	16.70	16.66	17.00	3,159,152	53,160,517	16.828	11.60	11.60	11.63	11.60	11.84	4,535,906	11.720	-0.83%
2023-03-24	16.80	16.80	16.82	16.60	17.00	3,894,631	65,406,944	16.794	11.70	11.70	11.71	11.56	11.84	5,591,905	11.697	0.00%
2023-03-23	16.80	16.80	16.82	16.20	17.04	10,435,000	175,252,887	16.795	11.70	11.70	11.71	11.28	11.87	14,982,557	11.697	1.69%
2023-03-22	16.52	16.52	16.58	16.52	16.92	6,083,151	101,354,087	16.661	11.51	11.51	11.55	11.51	11.78	8,734,179	11.604	-0.48%
2023-03-21	16.60	16.58	16.60	16.58	16.92	6,480,721	107,957,650	16.658	11.56	11.55	11.56	11.55	11.78	9,305,009	11.602	0.61%
2023-03-20	16.50	16.48	16.50	16.42	17.02	4,575,092	76,169,971	16.649	11.49	11.48	11.49	11.44	11.85	6,568,910	11.596	-4.29%
2023-03-17	17.24	17.16	17.24	16.92	17.24	16,208,421	278,767,728	17.199	12.01	11.95	12.01	11.78	12.01	23,272,027	11.979	1.89%
2023-03-16	16.92	16.92	17.00	16.92	17.40	2,895,881	49,341,607	17.039	11.78	11.78	11.84	11.78	12.12	4,157,902	11.867	-0.94%
2023-03-15	17.08	17.06	17.08	16.90	17.28	5,187,233	88,722,490	17.104	11.90	11.88	11.90	11.77	12.04	7,447,821	11.913	3.52%
2023-03-14	16.50	16.44	16.50	16.30	16.76	6,494,365	106,884,392	16.458	11.49	11.45	11.49	11.35	11.67	9,324,600	11.463	-1.08%
2023-03-13	16.68	16.68	16.78	16.44	16.90	5,563,944	92,553,688	16.635	11.62	11.62	11.69	11.45	11.77	7,988,702	11.586	0.24%
2023-03-10	16.64	16.62	16.64	16.64	17.26	5,079,070	85,485,890	16.831	11.59	11.58	11.59	11.59	12.02	7,292,521	11.722	-4.26%
2023-03-09	17.38	17.36	17.38	17.30	17.84	5,644,203	98,557,594	17.462	12.10	12.09	12.10	12.05	12.43	8,103,938	12.162	-2.25%
2023-03-08	17.78	17.76	17.78	17.66	18.36	7,021,044	125,263,699	17.841	12.38	12.37	12.38	12.30	12.79	10,080,804	12.426	-3.16%
2023-03-07	18.36	18.30	18.36	17.84	18.58	4,644,555	84,857,495	18.270	12.79	12.75	12.79	12.43	12.94	6,668,645	12.725	0.22%
2023-03-06	18.32	18.28	18.32	18.02	18.58	2,744,956	50,179,226	18.281	12.76	12.73	12.76	12.55	12.94	3,941,204	12.732	0.22%
2023-03-03	18.28	18.18	18.28	17.76	18.28	3,885,026	70,387,221	18.118	12.73	12.66	12.73	12.37	12.73	5,578,115	12.618	1.44%
2023-03-02	18.02	17.98	18.02	17.24	18.08	3,514,554	62,947,228	17.910	12.55	12.52	12.55	12.01	12.59	5,046,191	12.474	2.85%
2023-03-01	17.52	17.50	17.52	16.44	17.56	5,041,962	87,369,240	17.328	12.20	12.19	12.20	11.45	12.23	7,239,241	12.069	6.83%
2023-02-28	16.40	16.40	16.42	16.40	17.38	6,470,749	107,876,126	16.671	11.42	11.42	11.44	11.42	12.10	9,290,692	11.611	-3.76%
2023-02-27	17.04	17.02	17.04	16.92	17.44	2,952,846	50,433,098	17.080	11.87	11.85	11.87	11.78	12.15	4,239,692	11.895	-2.41%
2023-02-24	17.46	17.44	17.46	17.00	17.56	5,479,933	95,376,136	17.405	12.16	12.15	12.16	11.84	12.23	7,868,080	12.122	2.71%
2023-02-23	17.00	16.90	17.00	16.26	17.02	5,211,383	87,372,144	16.766	11.84	11.77	11.84	11.32	11.85	7,482,496	11.677	3.16%
2023-02-22	16.48	16.42	16.48	16.22	16.64	3,878,326	63,836,388	16.460	11.48	11.44	11.48	11.30	11.59	5,568,495	11.464	1.23%
2023-02-21	16.28	16.28	16.32	15.82	16.54	4,796,988	78,351,047	16.333	11.34	11.34	11.37	11.02	11.52	6,887,508	11.376	0.99%
2023-02-20	16.12	16.12	16.14	16.02	16.72	3,036,060	49,053,724	16.157	11.23	11.23	11.24	11.16	11.65	4,359,170	11.253	-3.93%
2023-02-17	16.78	16.78	16.80	16.76	17.16	3,578,247	60,185,990	16.820	11.69	11.69	11.70	11.67	11.95	5,137,642	11.715	-0.12%
2023-02-16	16.80	16.80	16.82	16.74	17.20	6,751,093	113,944,036	16.878	11.70	11.70	11.71	11.66	11.98	9,693,209	11.755	-0.12%
2023-02-15	16.82	16.80	16.82	16.72	17.24	5,803,108	97,835,010	16.859	11.71	11.70	11.71	11.65	12.01	8,332,094	11.742	-2.10%
2023-02-14	17.18	17.16	17.18	17.02	17.42	4,333,829	74,500,694	17.191	11.97	11.95	11.97	11.85	12.13	6,222,505	11.973	-1.15%
2023-02-13	17.38	17.36	17.38	17.00	17.42	3,006,118	51,903,147	17.266	12.10	12.09	12.10	11.84	12.13	4,316,180	12.025	1.76%
2023-02-10	17.08	17.08	17.10	17.00	17.86	5,408,390	93,417,831	17.273	11.90	11.90	11.91	11.84	12.44	7,765,358	12.030	-4.04%
2023-02-09	17.80	17.76	17.80	17.42	17.98	3,111,222	55,496,583	17.838	12.40	12.37	12.40	12.13	12.52	4,467,088	12.423	0.45%
2023-02-08	17.72	17.66	17.72	17.50	17.98	2,762,993	48,841,223	17.677	12.34	12.30	12.34	12.19	12.52	3,967,101	12.312	1.14%
2023-02-07	17.52	17.52	17.56	17.42	17.68	3,897,097	68,321,074	17.531	12.20	12.20	12.23	12.13	12.31	5,595,446	12.210	-0.45%
2023-02-06	17.60	17.60	17.62	17.30	17.96	2,192,368	38,663,357	17.635	12.26	12.26	12.27	12.05	12.51	3,147,799	12.283	-1.23%
2023-02-03	17.82	17.76	17.82	17.38	18.02	3,317,193	58,851,890	17.742	12.41	12.37	12.41	12.10	12.55	4,762,821	12.357	-1.11%
2023-02-02	18.02	18.00	18.02	18.00	18.60	4,432,590	80,836,044	18.237	12.55	12.54	12.55	12.54	12.95	6,364,306	12.701	-1.74%
2023-02-01	18.34	18.32	18.34	17.20	18.38	8,142,453	146,929,739	18.045	12.77	12.76	12.77	11.98	12.80	11,690,922	12.568	7.38%
2023-01-31	17.08	17.06	17.08	17.00	17.90	6,140,689	105,807,805	17.231	11.90	11.88	11.90	11.84	12.47	8,816,792	12.001	-0.35%
2023-01-30	17.14	17.12	17.14	16.86	17.34	5,430,233	93,139,535	17.152	11.94	11.92	11.94	11.74	12.08	7,796,720	11.946	0.94%
2023-01-27	16.98	16.98	17.00	16.74	17.22	5,175,240	87,615,334	16.930	11.83	11.83	11.84	11.66	11.99	7,430,602	11.791	1.56%
2023-01-26	16.72	16.70	16.72	15.74	16.80	7,942,191	129,621,844	16.321	11.65	11.63	11.65	10.96	11.70	11,403,386	11.367	1.46%
2023-01-20	16.48	16.42	16.48	15.80	16.48	3,751,161	60,956,060	16.250	11.48	11.44	11.48	11.00	11.48	5,385,911	11.318	1.48%
2023-01-19	16.24	16.22	16.24	15.56	16.26	4,996,179	79,839,963	15.980	11.31	11.30	11.31	10.84	11.32	7,173,506	11.130	0.50%
2023-01-18	16.16	16.14	16.16	15.56	16.20	4,089,423	65,483,952	16.013	11.26	11.24	11.26	10.84	11.28	5,871,587	11.153	1.13%
2023-01-17	15.98	15.96	15.98	15.82	16.68	8,382,905	134,384,614	16.031	11.13	11.12	11.13	11.02	11.62	12,036,162	11.165	-4.08%
2023-01-16	16.66	16.64	16.66	16.58	17.24	2,876,093	48,262,909	16.781	11.60	11.59	11.60	11.55	12.01	4,129,490	11.687	-0.48%
2023-01-13	16.74	16.74	16.78	16.52	17.52	7,485,001	125,877,066	16.817	11.66	11.66	11.69	11.51	12.20	10,746,953	11.713	-4.45%
2023-01-12	17.52	17.52	17.54	17.38	17.94	4,609,187	80,897,103	17.551	12.20	12.20	12.22	12.10	12.49	6,617,864	12.224	-2.34%
2023-01-11	17.94	17.92	17.94	17.72	18.50	5,984,135	107,935,526	18.037	12.49	12.48	12.49	12.34	12.88	8,592,012	12.562	-0.66%
2023-01-10	18.06	18.06	18.08	18.06	19.00	6,950,699	127,010,132	18.273	12.58	12.58	12.59	12.58	13.23	9,979,803	12.727	-4.44%
2023-01-09	18.90	18.88	18.90	16.94	18.96	9,883,225	180,749,746	18.289	13.16	13.15	13.16	11.80	13.21	14,190,320	12.738	10.79%
2023-01-06	17.06	17.06	17.08	16.50	17.24	6,210,600	105,760,484	17.029	11.88	11.88	11.90	11.49	12.01	8,917,170	11.860	2.03%
2023-01-05	16.72	16.70	16.74	16.56	17.38	7,008,933	118,553,507	16.915	11.65	11.63	11.66	11.53	12.10	10,063,415	11.781	-2.68%
2023-01-04	17.18	17.18	17.20	17.04	17.60	3,109,287	53,347,116	17.157	11.97	11.97	11.98	11.87	12.26	4,464,310	11.950	-1.72%
2023-01-03	17.48	17.48	17.50	16.86	17.64	1,928,479	33,583,806	17.415	12.17	12.17	12.19	11.74	12.29	2,768,907	12.129	0.69%
2022-12-30	17.36	17.34	17.36	17.34	17.70	2,435,624	42,568,861	17.478	12.09	12.08	12.09	12.08	12.33	3,497,065	12.173	0.23%
2022-12-29	17.32	17.30	17.32	17.10	17.62	3,437,765	59,301,444	17.250	12.06	12.05	12.06	11.91	12.27	4,935,938	12.014	-3.46%
2022-12-28	17.94	17.92	17.94	17.80	18.32	2,607,243	46,754,580	17.933	12.49	12.48	12.49	12.40	12.76	3,743,476	12.490	-1.10%
2022-12-23	18.14	18.14	18.16	17.78	18.44	3,170,879	57,489,810	18.131	12.63	12.63	12.65	12.38	12.84	4,552,743	12.628	-0.66%
2022-12-22	18.26	18.24	18.26	18.04	18.50	6,198,741	112,818,262	18.200	12.72	12.70	12.72	12.56	12.88	8,900,143	12.676	-1.30%
2022-12-21	18.50	18.48	18.50	18.14	19.00	5,678,663	105,256,571	18.535	12.88	12.87	12.88	12.63	13.23	8,153,416	12.910	-2.84%
2022-12-20	19.04	19.00	19.04	18.30	19.18	7,636,329	144,447,494	18.916	13.26	13.23	13.26	12.75	13.36	10,964,230	13.174	2.59%
2022-12-19	18.56	18.56	18.58	18.36	21.85	25,396,341	516,630,655	20.343	12.93	12.93	12.94	12.79	15.22	36,464,028	14.168	-15.25%
2022-12-16	21.90	21.85	21.90	20.05	22.80	76,241,596	1,670,292,972	21.908	15.25	15.22	15.25	13.96	15.88	109,467,569	15.258	9.23%
2022-12-15	20.05	20.00	20.05	19.20	20.15	13,068,154	258,691,701	19.796	13.96	13.93	13.96	13.37	14.03	18,763,236	13.787	3.35%
2022-12-14	19.40	19.38	19.40	18.94	19.88	13,250,309	257,183,016	19.410	13.51	13.50	13.51	13.19	13.85	19,024,774	13.518	2.11%
2022-12-13	19.00	18.96	19.00	17.90	19.26	12,350,484	234,212,426	18.964	13.23	13.21	13.23	12.47	13.41	17,732,806	13.208	5.20%
2022-12-12	18.06	18.00	18.06	17.28	18.10	11,403,460	202,452,142	17.754	12.58	12.54	12.58	12.04	12.61	16,373,071	12.365	3.44%
2022-12-09	17.46	17.44	17.46	16.22	17.54	10,186,798	172,852,379	16.968	12.16	12.15	12.16	11.30	12.22	14,626,189	11.818	5.69%
2022-12-08	16.52	16.46	16.52	15.32	16.52	8,832,165	141,144,706	15.981	11.51	11.46	11.51	10.67	11.51	12,681,209	11.130	7.69%
2022-12-07	15.34	15.34	15.36	15.30	16.42	6,251,749	98,917,988	15.823	10.68	10.68	10.70	10.66	11.44	8,976,252	11.020	-6.46%
2022-12-06	16.40	16.38	16.40	16.00	16.70	8,196,206	134,940,987	16.464	11.42	11.41	11.42	11.14	11.63	11,768,100	11.467	-1.80%
2022-12-05	16.70	16.70	16.74	15.92	16.86	5,714,075	93,965,178	16.445	11.63	11.63	11.66	11.09	11.74	8,204,260	11.453	7.05%
2022-12-02	15.60	15.60	15.64	15.52	16.96	5,056,823	79,581,311	15.737	10.87	10.87	10.89	10.81	11.81	7,260,579	10.961	-4.76%
2022-12-01	16.38	16.36	16.38	16.30	16.96	10,906,941	182,449,256	16.728	11.41	11.39	11.41	11.35	11.81	15,660,170	11.651	-3.87%
2022-11-30	17.04	17.00	17.04	15.08	17.10	21,536,512	358,887,793	16.664	11.87	11.84	11.87	10.50	11.91	30,922,092	11.606	11.81%
2022-11-29	15.24	15.24	15.26	14.90	15.32	2,662,060	40,334,804	15.152	10.61	10.61	10.63	10.38	10.67	3,822,182	10.553	1.60%
2022-11-28	15.00	15.00	15.02	14.24	15.04	4,036,854	59,867,545	14.830	10.45	10.45	10.46	9.918	10.48	5,796,109	10.329	0.13%
2022-11-25	14.98	14.98	15.00	14.86	15.44	2,739,000	41,225,452	15.051	10.43	10.43	10.45	10.35	10.75	3,932,652	10.483	-0.53%
2022-11-24	15.06	15.06	15.08	14.64	15.10	3,142,545	47,000,048	14.956	10.49	10.49	10.50	10.20	10.52	4,512,061	10.417	2.59%
2022-11-23	14.68	14.68	14.70	14.54	15.14	2,365,399	34,856,869	14.736	10.22	10.22	10.24	10.13	10.54	3,396,236	10.263	0.14%
2022-11-22	14.66	14.66	14.68	14.04	14.72	3,166,817	45,965,279	14.515	10.21	10.21	10.22	9.779	10.25	4,546,911	10.109	2.37%
2022-11-21	14.32	14.32	14.34	14.08	14.66	4,793,197	68,712,120	14.335	9.974	9.974	9.987	9.806	10.21	6,882,065	9.9842	-4.53%
2022-11-18	15.00	15.00	15.02	14.86	15.30	5,568,467	84,009,170	15.087	10.45	10.45	10.46	10.35	10.66	7,995,197	10.507	-1.45%
2022-11-17	15.22	15.18	15.22	14.92	15.54	5,883,250	89,568,179	15.224	10.60	10.57	10.60	10.39	10.82	8,447,162	10.603	-1.55%
2022-11-16	15.46	15.44	15.46	15.36	15.80	4,399,719	68,374,921	15.541	10.77	10.75	10.77	10.70	11.00	6,317,110	10.824	-0.64%
2022-11-15	15.56	15.54	15.56	15.38	15.82	4,852,934	75,564,849	15.571	10.84	10.82	10.84	10.71	11.02	6,967,835	10.845	-1.77%
2022-11-14	15.84	15.82	15.84	15.28	16.20	8,586,229	135,786,804	15.815	11.03	11.02	11.03	10.64	11.28	12,328,095	11.014	6.59%
2022-11-11	14.86	14.84	14.86	14.28	14.98	6,532,007	94,896,683	14.528	10.35	10.34	10.35	9.946	10.43	9,378,646	10.118	7.37%
2022-11-10	13.84	13.84	13.86	13.64	14.18	5,232,023	72,650,978	13.886	9.639	9.639	9.653	9.500	9.876	7,512,131	9.6712	-2.40%
2022-11-09	14.18	14.16	14.18	14.04	14.54	5,776,717	82,411,719	14.266	9.876	9.862	9.876	9.779	10.13	8,294,202	9.9361	0.71%
2022-11-08	14.08	14.08	14.10	13.80	14.50	5,075,165	71,267,304	14.042	9.806	9.806	9.820	9.611	10.10	7,286,914	9.7802	-1.12%
2022-11-07	14.24	14.24	14.28	13.38	14.38	3,783,059	53,002,753	14.011	9.918	9.918	9.946	9.319	10.02	5,431,710	9.7580	4.40%
2022-11-04	13.64	13.64	13.68	12.56	13.88	10,177,148	137,268,070	13.488	9.500	9.500	9.528	8.748	9.667	14,612,334	9.3940	8.77%
2022-11-03	12.54	12.54	12.56	12.54	13.14	6,595,057	83,849,733	12.714	8.734	8.734	8.748	8.734	9.152	9,469,173	8.8550	-7.39%
2022-11-02	13.54	13.40	13.54	13.10	13.58	4,564,052	61,307,802	13.433	9.430	9.333	9.430	9.124	9.458	6,553,059	9.3556	-0.15%
2022-11-01	13.56	13.56	13.58	13.02	13.66	5,230,637	70,119,396	13.406	9.444	9.444	9.458	9.068	9.514	7,510,141	9.3366	5.44%
2022-10-31	12.86	12.86	12.88	12.82	13.50	8,293,092	107,885,890	13.009	8.957	8.957	8.971	8.929	9.402	11,907,209	9.0606	-1.53%
2022-10-28	13.06	13.02	13.06	12.92	14.50	4,772,500	63,603,694	13.327	9.096	9.068	9.096	8.998	10.10	6,852,348	9.2820	-4.53%
2022-10-27	13.68	13.66	13.68	13.60	14.30	5,102,166	71,014,260	13.919	9.528	9.514	9.528	9.472	9.960	7,325,682	9.6939	-1.30%
2022-10-26	13.86	13.86	13.88	13.80	14.32	4,774,953	66,800,760	13.990	9.653	9.653	9.667	9.611	9.974	6,855,870	9.7436	-4.02%
2022-10-25	14.44	14.44	14.48	14.04	14.60	3,766,220	53,992,628	14.336	10.06	10.06	10.08	9.779	10.17	5,407,533	9.9847	-0.28%
2022-10-24	14.48	14.46	14.48	14.44	15.00	4,132,332	60,411,499	14.619	10.08	10.07	10.08	10.06	10.45	5,933,196	10.182	-1.50%
2022-10-21	14.70	14.68	14.70	14.18	14.84	5,075,838	73,800,275	14.540	10.24	10.22	10.24	9.876	10.34	7,287,881	10.126	1.38%
2022-10-20	14.50	14.50	14.52	14.18	15.26	14,979,552	218,335,159	14.576	10.10	10.10	10.11	9.876	10.63	21,507,618	10.152	-4.98%
2022-10-19	15.26	15.24	15.26	15.14	15.66	4,058,042	62,432,660	15.385	10.63	10.61	10.63	10.54	10.91	5,826,531	10.715	-0.39%
2022-10-18	15.32	15.32	15.34	15.08	15.34	5,129,631	78,135,409	15.232	10.67	10.67	10.68	10.50	10.68	7,365,116	10.609	1.46%
2022-10-17	15.10	15.08	15.10	14.28	15.40	6,918,012	105,591,364	15.263	10.52	10.50	10.52	9.946	10.73	9,932,871	10.630	-1.56%
2022-10-14	15.34	15.30	15.34	14.86	15.40	5,395,861	81,871,342	15.173	10.68	10.66	10.68	10.35	10.73	7,747,369	10.568	2.82%
2022-10-13	14.92	14.90	14.92	14.64	14.96	6,021,326	89,230,989	14.819	10.39	10.38	10.39	10.20	10.42	8,645,411	10.321	-0.40%
2022-10-12	14.98	14.96	14.98	14.22	15.00	10,470,943	155,204,495	14.822	10.43	10.42	10.43	9.904	10.45	15,034,164	10.323	3.03%
2022-10-11	14.54	14.54	14.56	14.18	14.80	5,533,885	80,694,679	14.582	10.13	10.13	10.14	9.876	10.31	7,945,544	10.156	2.54%
2022-10-10	14.18	14.14	14.18	14.12	15.04	5,162,470	74,192,745	14.372	9.876	9.848	9.876	9.834	10.48	7,412,267	10.009	-6.34%
2022-10-07	15.14	15.12	15.14	14.82	15.40	4,897,860	74,017,160	15.112	10.54	10.53	10.54	10.32	10.73	7,032,340	10.525	2.30%
2022-10-06	14.80	14.78	14.80	14.72	15.24	2,970,164	44,047,080	14.830	10.31	10.29	10.31	10.25	10.61	4,264,557	10.329	-1.73%
2022-10-05	15.06	15.06	15.10	15.06	16.92	13,493,762	208,753,677	15.470	10.49	10.49	10.52	10.49	11.78	19,374,323	10.775	1.48%
2022-10-03	14.84	14.84	14.86	14.12	14.90	4,664,773	68,679,049	14.723	10.34	10.34	10.35	9.834	10.38	6,697,674	10.254	2.20%
2022-09-30	14.52	14.50	14.52	13.80	14.68	5,996,803	86,917,193	14.494	10.11	10.10	10.11	9.611	10.22	8,610,201	10.095	0.00%
2022-09-29	14.52	14.50	14.52	14.26	14.72	8,015,091	116,042,750	14.478	10.11	10.10	10.11	9.932	10.25	11,508,056	10.084	-0.55%
2022-09-28	14.60	14.58	14.60	14.44	14.98	8,137,692	118,946,403	14.617	10.17	10.15	10.17	10.06	10.43	11,684,086	10.180	-2.67%
2022-09-27	15.00	14.98	15.00	14.70	15.34	8,328,936	124,739,367	14.977	10.45	10.43	10.45	10.24	10.68	11,958,674	10.431	0.67%
2022-09-26	14.90	14.90	14.92	14.70	15.26	9,600,176	143,350,839	14.932	10.38	10.38	10.39	10.24	10.63	13,783,918	10.400	-2.99%
2022-09-23	15.36	15.30	15.36	15.22	16.16	9,340,626	145,909,750	15.621	10.70	10.66	10.70	10.60	11.26	13,411,257	10.880	-4.24%
2022-09-22	16.04	16.04	16.06	15.78	16.14	14,457,788	231,380,897	16.004	11.17	11.17	11.19	10.99	11.24	20,758,470	11.146	-1.72%
2022-09-21	16.32	16.30	16.32	16.18	16.68	6,454,848	106,144,419	16.444	11.37	11.35	11.37	11.27	11.62	9,267,861	11.453	-1.21%
2022-09-20	16.52	16.50	16.52	16.24	16.64	6,757,799	111,273,148	16.466	11.51	11.49	11.51	11.31	11.59	9,702,838	11.468	2.23%
2022-09-19	16.16	16.14	16.16	16.14	17.00	10,004,486	163,635,196	16.356	11.26	11.24	11.26	11.24	11.84	14,364,426	11.392	-4.94%
2022-09-16	17.00	17.00	17.02	16.98	17.30	6,746,577	115,047,096	17.053	11.84	11.84	11.85	11.83	12.05	9,686,725	11.877	-0.58%
2022-09-15	17.10	17.10	17.14	17.10	17.68	5,570,434	96,320,050	17.291	11.91	11.91	11.94	11.91	12.31	7,998,021	12.043	-3.39%
2022-09-14	17.70	17.68	17.70	17.44	18.00	7,022,735	123,961,069	17.651	12.33	12.31	12.33	12.15	12.54	10,083,232	12.294	-0.34%
2022-09-13	17.76	17.76	17.80	17.50	18.18	4,801,854	85,882,193	17.885	12.37	12.37	12.40	12.19	12.66	6,894,495	12.457	2.07%
2022-09-09	17.40	17.40	17.42	16.92	17.50	5,689,425	98,879,534	17.380	12.12	12.12	12.13	11.78	12.19	8,168,868	12.104	1.87%
2022-09-08	17.08	17.06	17.08	16.94	17.66	6,269,426	108,134,135	17.248	11.90	11.88	11.90	11.80	12.30	9,001,632	12.013	-1.04%
2022-09-07	17.26	17.24	17.26	17.08	17.58	5,356,143	92,707,111	17.309	12.02	12.01	12.02	11.90	12.24	7,690,342	12.055	-1.48%
2022-09-06	17.52	17.52	17.54	17.04	17.88	7,442,248	129,453,653	17.394	12.20	12.20	12.22	11.87	12.45	10,685,569	12.115	-1.90%
2022-09-05	17.86	17.82	17.86	17.58	18.36	4,809,579	85,812,464	17.842	12.44	12.41	12.44	12.24	12.79	6,905,586	12.427	-2.30%
2022-09-02	18.28	18.26	18.28	18.18	18.68	6,090,560	111,917,466	18.376	12.73	12.72	12.73	12.66	13.01	8,744,817	12.798	-0.54%
2022-09-01	18.38	18.36	18.38	18.18	19.88	9,009,884	169,300,762	18.791	12.80	12.79	12.80	12.66	13.85	12,936,378	13.087	-8.10%
2022-08-31	20.00	19.94	20.00	19.66	20.20	9,578,220	191,219,722	19.964	13.93	13.89	13.93	13.69	14.07	13,752,394	13.904	0.00%
2022-08-30	20.00	19.98	20.00	19.68	20.80	4,401,782	87,717,402	19.928	13.93	13.92	13.93	13.71	14.49	6,320,072	13.879	-0.50%
2022-08-29	20.10	20.05	20.10	19.54	20.50	16,001,469	323,305,332	20.205	14.00	13.96	14.00	13.61	14.28	22,974,885	14.072	-1.23%
2022-08-26	22.75	22.70	22.75	22.60	23.00	8,704,431	198,231,423	22.774	14.17	14.14	14.17	14.08	14.33	13,971,752	14.188	-0.44%
2022-08-25	22.85	22.80	22.85	22.65	23.10	6,138,187	140,784,714	22.936	14.24	14.20	14.24	14.11	14.39	9,852,594	14.289	0.88%
2022-08-24	22.65	22.60	22.65	22.60	23.40	6,473,060	148,548,606	22.949	14.11	14.08	14.11	14.08	14.58	10,390,109	14.297	-3.21%
2022-08-23	23.40	23.35	23.40	23.10	23.90	6,153,652	144,208,672	23.435	14.58	14.55	14.58	14.39	14.89	9,877,418	14.600	0.43%
2022-08-22	23.30	23.25	23.30	23.30	23.70	5,332,591	124,868,449	23.416	14.52	14.48	14.52	14.52	14.77	8,559,507	14.588	-2.31%
2022-08-19	23.85	23.80	23.85	23.65	24.10	6,040,519	143,999,939	23.839	14.86	14.83	14.86	14.73	15.01	9,695,824	14.852	1.06%
2022-08-18	23.60	23.55	23.60	23.50	24.35	7,605,575	180,602,889	23.746	14.70	14.67	14.70	14.64	15.17	12,207,944	14.794	-3.48%
2022-08-17	24.45	24.40	24.50	24.45	25.55	5,530,009	136,738,845	24.727	15.23	15.20	15.26	15.23	15.92	8,876,389	15.405	-0.61%
2022-08-16	24.60	24.55	24.60	23.35	24.65	6,787,948	163,235,607	24.048	15.33	15.29	15.33	14.55	15.36	10,895,546	14.982	2.07%
2022-08-15	24.10	24.05	24.10	23.95	26.00	6,512,184	159,097,023	24.431	15.01	14.98	15.01	14.92	16.20	10,452,908	15.220	-6.77%
2022-08-12	25.85	25.85	25.90	25.70	26.00	2,084,397	53,934,741	25.876	16.10	16.10	16.14	16.01	16.20	3,345,730	16.120	0.39%
2022-08-11	25.75	25.65	25.75	25.40	26.05	2,774,715	71,291,729	25.693	16.04	15.98	16.04	15.82	16.23	4,453,781	16.007	1.98%
2022-08-10	25.25	25.20	25.25	25.00	25.65	2,396,618	60,515,285	25.250	15.73	15.70	15.73	15.58	15.98	3,846,886	15.731	0.00%
2022-08-09	25.25	25.20	25.25	25.10	26.00	1,658,871	42,161,779	25.416	15.73	15.70	15.73	15.64	16.20	2,662,705	15.834	-2.88%
2022-08-08	26.00	25.95	26.00	25.80	26.00	1,616,154	41,923,278	25.940	16.20	16.17	16.20	16.07	16.20	2,594,139	16.161	0.00%
2022-08-05	26.00	25.95	26.00	24.60	26.00	2,993,489	76,540,284	25.569	16.20	16.17	16.20	15.33	16.20	4,804,942	15.929	2.77%
2022-08-04	25.30	25.25	25.30	25.20	26.75	3,442,664	87,938,840	25.544	15.76	15.73	15.76	15.70	16.67	5,525,927	15.914	-4.89%
2022-08-03	26.60	26.55	26.60	26.20	26.85	2,797,807	74,019,603	26.456	16.57	16.54	16.57	16.32	16.73	4,490,847	16.482	1.92%
2022-08-02	26.10	26.05	26.10	25.20	26.50	4,530,117	117,259,321	25.884	16.26	16.23	16.26	15.70	16.51	7,271,431	16.126	-1.51%
2022-08-01	26.50	26.50	26.55	26.20	27.10	3,650,653	96,837,277	26.526	16.51	16.51	16.54	16.32	16.88	5,859,776	16.526	-0.56%
2022-07-29	26.65	26.60	26.65	26.55	27.50	4,653,598	124,929,321	26.846	16.60	16.57	16.60	16.54	17.13	7,469,634	16.725	-0.37%
2022-07-28	26.75	26.70	26.75	26.45	26.90	2,030,110	54,143,231	26.670	16.67	16.63	16.67	16.48	16.76	3,258,592	16.616	-0.37%
2022-07-27	26.85	26.70	26.85	26.20	26.95	2,539,211	67,727,440	26.673	16.73	16.63	16.73	16.32	16.79	4,075,766	16.617	1.51%
2022-07-26	26.45	26.40	26.45	26.20	26.90	2,246,881	59,689,949	26.566	16.48	16.45	16.48	16.32	16.76	3,606,538	16.550	0.95%
2022-07-25	26.20	26.15	26.20	25.95	27.25	3,958,508	103,845,542	26.234	16.32	16.29	16.32	16.17	16.98	6,353,924	16.344	-4.20%
2022-07-22	27.35	27.30	27.35	26.85	27.40	3,424,817	93,106,832	27.186	17.04	17.01	17.04	16.73	17.07	5,497,280	16.937	2.63%
2022-07-21	26.65	26.60	26.65	26.30	27.00	3,685,474	98,411,670	26.703	16.60	16.57	16.60	16.38	16.82	5,915,669	16.636	0.00%
2022-07-20	26.65	26.55	26.65	26.45	27.30	5,143,902	138,008,445	26.830	16.60	16.54	16.60	16.48	17.01	8,256,637	16.715	1.33%
2022-07-19	26.30	26.25	26.30	24.80	26.45	6,826,024	177,045,574	25.937	16.38	16.35	16.38	15.45	16.48	10,956,663	16.159	6.05%
2022-07-18	24.80	24.75	24.80	24.30	25.20	5,251,512	129,623,660	24.683	15.45	15.42	15.45	15.14	15.70	8,429,365	15.378	4.64%
2022-07-15	23.70	23.65	23.70	23.15	23.95	5,282,691	124,908,496	23.645	14.77	14.73	14.77	14.42	14.92	8,479,411	14.731	1.72%
2022-07-14	23.30	23.25	23.30	22.65	23.40	4,959,789	113,958,338	22.976	14.52	14.48	14.52	14.11	14.58	7,961,111	14.314	2.87%
2022-07-13	22.65	22.60	22.65	22.50	23.00	2,709,156	61,437,242	22.678	14.11	14.08	14.11	14.02	14.33	4,348,550	14.128	-0.22%
2022-07-12	22.70	22.65	22.70	22.55	23.15	2,512,521	57,155,978	22.749	14.14	14.11	14.14	14.05	14.42	4,032,925	14.172	-1.94%
2022-07-11	23.15	23.10	23.15	22.80	23.40	2,095,828	48,294,460	23.043	14.42	14.39	14.42	14.20	14.58	3,364,078	14.356	-1.07%
2022-07-08	23.40	23.30	23.40	23.20	23.95	5,466,856	128,100,069	23.432	14.58	14.52	14.58	14.45	14.92	8,775,020	14.598	0.43%
2022-07-07	23.30	23.25	23.30	22.35	23.45	5,867,995	134,992,083	23.005	14.52	14.48	14.52	13.92	14.61	9,418,901	14.332	3.56%
2022-07-06	22.50	22.45	22.50	22.35	23.25	4,424,565	99,761,503	22.547	14.02	13.99	14.02	13.92	14.48	7,102,006	14.047	-1.53%
2022-07-05	22.85	22.80	22.85	22.60	23.40	2,583,986	59,172,241	22.900	14.24	14.20	14.24	14.08	14.58	4,147,636	14.266	-0.44%
2022-07-04	22.95	22.90	22.95	21.65	23.05	5,856,209	132,560,078	22.636	14.30	14.27	14.30	13.49	14.36	9,399,983	14.102	3.38%
2022-06-30	22.20	22.20	22.30	21.85	22.60	6,026,773	134,074,148	22.246	13.83	13.83	13.89	13.61	14.08	9,673,760	13.860	-0.45%
2022-06-29	22.30	22.30	22.35	22.30	23.40	5,238,845	118,605,750	22.640	13.89	13.89	13.92	13.89	14.58	8,409,033	14.105	-6.89%
2022-06-28	23.95	23.90	23.95	23.30	24.00	2,951,238	70,145,372	23.768	14.92	14.89	14.92	14.52	14.95	4,737,124	14.808	0.84%
2022-06-27	23.75	23.70	23.75	22.50	24.00	4,826,502	112,777,055	23.366	14.80	14.77	14.80	14.02	14.95	7,747,168	14.557	4.17%
2022-06-24	22.80	22.70	22.80	22.30	22.80	3,761,501	85,016,284	22.602	14.20	14.14	14.20	13.89	14.20	6,037,702	14.081	-0.22%
2022-06-23	22.85	22.80	22.85	22.25	23.50	7,380,210	166,901,143	22.615	14.24	14.20	14.24	13.86	14.64	11,846,204	14.089	-1.51%
2022-06-22	23.20	23.10	23.20	22.95	23.50	5,886,632	136,431,302	23.177	14.45	14.39	14.45	14.30	14.64	9,448,816	14.439	-0.64%
2022-06-21	23.35	23.35	23.45	22.60	23.70	6,892,345	159,149,471	23.091	14.55	14.55	14.61	14.08	14.77	11,063,117	14.386	-1.48%
2022-06-20	23.70	23.65	23.70	22.90	23.85	5,248,498	122,778,532	23.393	14.77	14.73	14.77	14.27	14.86	8,424,527	14.574	1.94%
2022-06-17	23.25	23.20	23.25	22.90	24.00	14,804,174	347,224,363	23.455	14.48	14.45	14.48	14.27	14.95	23,762,639	14.612	-2.72%
2022-06-16	23.90	23.85	23.90	23.65	25.90	9,141,688	223,597,495	24.459	14.89	14.86	14.89	14.73	16.14	14,673,607	15.238	-6.46%
2022-06-15	25.55	25.55	25.60	25.10	26.00	8,286,053	211,176,433	25.486	15.92	15.92	15.95	15.64	16.20	13,300,201	15.878	-1.16%
2022-06-14	25.85	25.80	25.85	25.30	26.15	4,332,050	111,781,005	25.803	16.10	16.07	16.10	15.76	16.29	6,953,508	16.075	-1.52%
2022-06-13	26.25	26.25	26.30	25.60	26.50	4,703,916	123,082,050	26.166	16.35	16.35	16.38	15.95	16.51	7,550,401	16.301	-1.69%
2022-06-10	26.70	26.70	26.75	26.05	26.95	6,532,316	173,389,515	26.543	16.63	16.63	16.67	16.23	16.79	10,485,223	16.537	-3.26%
2022-06-09	27.60	27.60	27.65	27.50	29.50	5,302,103	148,833,348	28.071	17.19	17.19	17.23	17.13	18.38	8,510,570	17.488	-7.38%
2022-06-08	29.80	29.75	29.80	29.75	30.45	1,925,482	57,687,861	29.960	18.57	18.53	18.57	18.53	18.97	3,090,651	18.665	-0.33%
2022-06-07	29.90	29.85	29.90	29.45	30.25	3,063,350	91,736,279	29.946	18.63	18.60	18.63	18.35	18.85	4,917,078	18.657	0.00%
2022-06-06	29.90	29.85	29.90	29.55	30.20	2,051,053	61,135,850	29.807	18.63	18.60	18.63	18.41	18.81	3,292,209	18.570	0.34%
2022-06-02	29.80	29.75	29.85	29.40	30.25	2,365,908	70,622,434	29.850	18.57	18.53	18.60	18.32	18.85	3,797,592	18.597	0.00%
2022-06-01	29.80	29.75	29.80	29.75	30.15	4,313,921	128,482,556	29.783	18.57	18.53	18.57	18.53	18.78	6,924,408	18.555	0.68%
2022-05-31	29.60	29.45	29.60	28.65	29.90	10,017,311	295,635,262	29.512	18.44	18.35	18.44	17.85	18.63	16,079,096	18.386	3.32%
2022-05-30	28.65	28.60	28.65	28.20	30.00	4,894,219	140,513,824	28.710	17.85	17.82	17.85	17.57	18.69	7,855,863	17.886	-4.82%
2022-05-27	30.10	30.05	30.10	29.45	30.40	4,982,651	148,765,739	29.857	18.75	18.72	18.75	18.35	18.94	7,997,808	18.601	2.73%
2022-05-26	29.30	29.30	29.35	28.30	29.50	2,851,860	82,720,696	29.006	18.25	18.25	18.29	17.63	18.38	4,577,609	18.071	0.69%
2022-05-25	29.10	29.10	29.20	28.25	29.65	4,654,656	135,461,300	29.102	18.13	18.13	18.19	17.60	18.47	7,471,333	18.131	1.75%
2022-05-24	28.60	28.55	28.60	27.80	28.90	5,673,005	162,484,571	28.642	17.82	17.79	17.82	17.32	18.00	9,105,916	17.844	3.44%
2022-05-23	27.65	27.60	27.65	27.00	27.75	4,717,892	129,376,753	27.423	17.23	17.19	17.23	16.82	17.29	7,572,835	17.084	1.65%
2022-05-20	27.20	27.20	27.25	26.10	27.20	4,448,932	117,882,657	26.497	16.95	16.95	16.98	16.26	16.95	7,141,119	16.508	4.41%
2022-05-19	26.05	26.05	26.20	26.05	27.15	4,177,815	109,718,906	26.262	16.23	16.23	16.32	16.23	16.91	6,705,940	16.361	-5.10%
2022-05-18	27.45	27.35	27.45	27.10	27.70	2,714,640	74,467,994	27.432	17.10	17.04	17.10	16.88	17.26	4,357,353	17.090	1.48%
2022-05-17	27.05	27.00	27.05	26.75	27.20	4,151,189	112,140,587	27.014	16.85	16.82	16.85	16.67	16.95	6,663,202	16.830	2.08%
2022-05-16	26.50	26.50	26.55	26.40	27.45	3,989,049	106,020,649	26.578	16.51	16.51	16.54	16.45	17.10	6,402,946	16.558	-1.30%
2022-05-13	26.85	26.85	26.90	26.15	27.10	3,582,632	96,043,588	26.808	16.73	16.73	16.76	16.29	16.88	5,750,594	16.702	3.67%
2022-05-12	25.90	25.85	25.90	25.70	26.80	3,807,611	99,023,770	26.007	16.14	16.10	16.14	16.01	16.70	6,111,714	16.202	0.58%
2022-05-11	25.75	25.75	25.85	25.75	26.55	4,005,261	103,916,582	25.945	16.04	16.04	16.10	16.04	16.54	6,428,969	16.164	-1.90%
2022-05-10	26.25	26.25	26.35	25.70	26.65	4,258,568	111,556,570	26.196	16.35	16.35	16.42	16.01	16.60	6,835,560	16.320	-2.42%
2022-05-06	26.90	26.90	26.95	26.65	27.35	2,456,735	66,191,563	26.943	16.76	16.76	16.79	16.60	17.04	3,943,382	16.785	-2.18%
2022-05-05	27.50	27.45	27.50	26.90	27.75	3,040,112	83,388,021	27.429	17.13	17.10	17.13	16.76	17.29	4,879,778	17.088	1.66%
2022-05-04	27.05	27.00	27.05	26.75	27.75	2,888,317	78,548,740	27.195	16.85	16.82	16.85	16.67	17.29	4,636,127	16.943	-1.28%
2022-05-03	27.40	27.30	27.40	26.60	27.80	3,132,627	85,636,232	27.337	17.07	17.01	17.07	16.57	17.32	5,028,277	17.031	3.40%
2022-04-29	26.50	26.50	26.60	26.45	27.25	4,480,393	119,585,624	26.691	16.51	16.51	16.57	16.48	16.98	7,191,618	16.628	-2.21%
2022-04-28	27.10	27.10	27.15	26.70	27.40	3,454,542	93,608,856	27.097	16.88	16.88	16.91	16.63	17.07	5,544,992	16.882	1.50%
2022-04-27	26.70	26.65	26.70	25.60	26.80	4,742,133	125,502,530	26.465	16.63	16.60	16.63	15.95	16.70	7,611,745	16.488	1.52%
2022-04-26	26.30	26.25	26.30	25.20	26.50	8,753,829	227,457,961	25.984	16.38	16.35	16.38	15.70	16.51	14,051,042	16.188	4.99%
2022-04-25	26.45	26.40	26.45	25.35	26.80	8,679,400	227,480,417	26.209	15.61	15.58	15.61	14.96	15.81	14,710,185	15.464	0.76%
2022-04-22	26.25	26.20	26.25	25.20	26.50	4,486,885	117,211,125	26.123	15.49	15.46	15.49	14.87	15.64	7,604,547	15.413	1.35%
2022-04-21	25.90	25.85	25.90	25.80	27.25	6,935,788	182,017,202	26.243	15.28	15.25	15.28	15.22	16.08	11,755,043	15.484	-5.13%
2022-04-20	27.30	27.25	27.30	27.20	28.05	2,599,139	71,456,219	27.492	16.11	16.08	16.11	16.05	16.55	4,405,122	16.221	-1.80%
2022-04-19	27.80	27.75	27.80	27.00	28.10	2,499,658	69,201,430	27.684	16.40	16.37	16.40	15.93	16.58	4,236,518	16.335	0.54%
2022-04-14	27.65	27.60	27.65	27.10	27.65	2,889,352	79,458,057	27.500	16.31	16.28	16.31	15.99	16.31	4,896,986	16.226	4.34%
2022-04-13	26.50	26.50	26.55	26.05	26.85	4,471,956	118,473,076	26.493	15.64	15.64	15.67	15.37	15.84	7,579,245	15.631	-0.75%
2022-04-12	26.70	26.65	26.70	26.00	27.10	3,472,270	92,323,853	26.589	15.75	15.72	15.75	15.34	15.99	5,884,938	15.688	1.33%
2022-04-11	26.35	26.30	26.35	26.20	27.05	3,400,728	90,059,480	26.482	15.55	15.52	15.55	15.46	15.96	5,763,686	15.625	-2.23%
2022-04-08	26.95	26.95	27.00	26.65	27.45	6,553,957	176,495,229	26.930	15.90	15.90	15.93	15.72	16.20	11,107,901	15.889	-1.46%
2022-04-07	27.35	27.35	27.40	27.35	28.10	4,533,505	125,863,135	27.763	16.14	16.14	16.17	16.14	16.58	7,683,561	16.381	-2.67%
2022-04-06	28.10	28.05	28.10	27.80	29.20	5,833,730	165,043,215	28.291	16.58	16.55	16.58	16.40	17.23	9,887,233	16.693	-5.07%
2022-04-04	29.60	29.55	29.60	29.10	30.15	2,254,992	66,570,614	29.521	17.46	17.44	17.46	17.17	17.79	3,821,848	17.418	0.68%
2022-04-01	29.40	29.35	29.40	27.95	29.70	5,098,619	149,078,340	29.239	17.35	17.32	17.35	16.49	17.52	8,641,338	17.252	5.95%
2022-03-31	27.75	27.75	27.80	27.75	28.35	6,657,576	185,594,336	27.877	16.37	16.37	16.40	16.37	16.73	11,283,519	16.448	-2.63%
2022-03-30	28.50	28.45	28.50	27.70	28.65	4,076,363	115,709,127	28.385	16.82	16.79	16.82	16.34	16.90	6,908,779	16.748	1.24%
2022-03-29	28.15	28.00	28.15	27.40	28.20	4,281,986	119,300,963	27.861	16.61	16.52	16.61	16.17	16.64	7,257,277	16.439	3.49%
2022-03-28	27.20	27.15	27.20	26.00	27.25	5,901,500	158,730,179	26.897	16.05	16.02	16.05	15.34	16.08	10,002,092	15.870	-1.63%
2022-03-25	27.65	27.65	27.70	27.60	29.45	7,297,637	205,193,407	28.118	16.31	16.31	16.34	16.28	17.38	12,368,319	16.590	-7.21%
2022-03-24	29.80	29.70	29.80	29.45	30.55	10,109,575	302,056,970	29.878	17.58	17.52	17.58	17.38	18.03	17,134,101	17.629	0.68%
2022-03-23	29.60	29.55	29.60	29.45	30.45	4,561,367	135,669,142	29.743	17.46	17.44	17.46	17.38	17.97	7,730,782	17.549	-0.67%
2022-03-22	29.80	29.75	29.80	29.30	30.10	4,326,437	128,679,256	29.743	17.58	17.55	17.58	17.29	17.76	7,332,614	17.549	2.41%
2022-03-21	29.10	29.05	29.10	28.75	29.75	3,191,619	92,929,522	29.117	17.17	17.14	17.17	16.96	17.55	5,409,280	17.180	0.69%
2022-03-18	28.90	28.85	28.90	28.00	29.20	6,671,001	192,489,950	28.855	17.05	17.02	17.05	16.52	17.23	11,306,272	17.025	0.35%
2022-03-17	28.80	28.70	28.80	28.25	29.55	6,914,388	198,585,361	28.721	16.99	16.93	16.99	16.67	17.44	11,718,774	16.946	2.49%
2022-03-16	28.10	28.05	28.10	26.85	29.00	12,189,539	342,014,775	28.058	16.58	16.55	16.58	15.84	17.11	20,659,305	16.555	7.87%
2022-03-15	26.05	26.05	26.10	25.35	27.55	13,129,250	346,269,128	26.374	15.37	15.37	15.40	14.96	16.26	22,251,964	15.561	-6.29%
2022-03-14	27.80	27.75	27.80	27.75	29.00	7,515,733	212,191,504	28.233	16.40	16.37	16.40	16.37	17.11	12,737,957	16.658	-5.28%
2022-03-11	29.35	29.35	29.45	28.95	30.10	4,082,813	120,334,732	29.474	17.32	17.32	17.38	17.08	17.76	6,919,710	17.390	-2.49%
2022-03-10	30.10	30.05	30.10	29.90	31.50	6,379,930	192,802,231	30.220	17.76	17.73	17.76	17.64	18.59	10,812,954	17.831	-0.17%
2022-03-09	30.15	30.10	30.15	29.55	30.95	5,249,528	158,408,958	30.176	17.79	17.76	17.79	17.44	18.26	8,897,104	17.805	0.67%
2022-03-08	29.95	29.90	29.95	29.80	32.00	7,678,830	233,803,717	30.448	17.67	17.64	17.67	17.58	18.88	13,014,380	17.965	-7.99%
2022-03-07	32.55	32.55	32.60	32.35	33.30	5,348,044	175,444,381	32.805	19.21	19.21	19.23	19.09	19.65	9,064,073	19.356	-1.06%
2022-03-04	32.90	32.90	33.05	32.60	33.95	4,244,522	141,040,060	33.229	19.41	19.41	19.50	19.23	20.03	7,193,781	19.606	-3.24%
2022-03-03	34.00	34.00	34.05	31.95	34.75	8,260,759	280,169,337	33.916	20.06	20.06	20.09	18.85	20.50	14,000,656	20.011	8.28%
2022-03-02	31.40	31.40	31.45	31.30	32.35	4,596,701	145,753,701	31.708	18.53	18.53	18.56	18.47	19.09	7,790,668	18.709	-4.12%
2022-03-01	32.75	32.75	32.80	32.60	33.20	2,977,238	97,745,671	32.831	19.32	19.32	19.35	19.23	19.59	5,045,939	19.371	2.02%
2022-02-28	32.10	32.05	32.10	31.00	32.35	5,725,512	183,716,908	32.087	18.94	18.91	18.94	18.29	19.09	9,703,821	18.932	1.58%
2022-02-25	31.60	31.60	31.65	31.20	32.35	2,235,297	70,709,500	31.633	18.64	18.64	18.67	18.41	19.09	3,788,468	18.664	-0.16%
2022-02-24	31.65	31.60	31.65	31.35	32.45	2,766,567	87,910,481	31.776	18.67	18.64	18.67	18.50	19.15	4,688,885	18.749	-1.40%
2022-02-23	32.10	32.10	32.15	31.05	32.30	2,265,044	72,482,204	32.000	18.94	18.94	18.97	18.32	19.06	3,838,885	18.881	2.88%
2022-02-22	31.20	31.10	31.20	30.60	32.15	4,032,765	125,578,123	31.140	18.41	18.35	18.41	18.05	18.97	6,834,887	18.373	-4.44%
2022-02-21	32.65	32.60	32.65	32.20	33.00	2,367,632	77,142,458	32.582	19.26	19.23	19.26	19.00	19.47	4,012,755	19.224	-0.46%
2022-02-18	32.80	32.70	32.80	32.10	32.85	3,663,833	119,516,819	32.621	19.35	19.29	19.35	18.94	19.38	6,209,607	19.247	0.77%
2022-02-17	32.55	32.45	32.55	31.70	32.55	3,159,613	101,420,352	32.099	19.21	19.15	19.21	18.70	19.21	5,355,035	18.939	0.93%
2022-02-16	32.25	32.20	32.25	31.40	33.00	3,516,898	113,703,731	32.331	19.03	19.00	19.03	18.53	19.47	5,960,576	19.076	1.57%
2022-02-15	31.75	31.65	31.75	31.40	32.50	3,505,871	111,394,513	31.774	18.73	18.67	18.73	18.53	19.18	5,941,887	18.747	1.11%
2022-02-14	31.40	31.40	31.50	31.00	32.30	3,220,857	101,928,943	31.647	18.53	18.53	18.59	18.29	19.06	5,458,834	18.672	0.00%
2022-02-11	31.40	31.35	31.40	31.25	32.25	6,774,002	215,544,937	31.819	18.53	18.50	18.53	18.44	19.03	11,480,842	18.774	-0.32%
2022-02-10	31.50	31.40	31.50	30.90	31.85	4,405,461	138,621,360	31.466	18.59	18.53	18.59	18.23	18.79	7,466,547	18.566	1.29%
2022-02-09	31.10	31.05	31.10	30.00	31.35	7,780,228	239,950,337	30.841	18.35	18.32	18.35	17.70	18.50	13,186,233	18.197	3.84%
2022-02-08	29.95	29.95	30.00	29.15	30.15	5,144,075	153,240,452	29.790	17.67	17.67	17.70	17.20	17.79	8,718,379	17.577	0.34%
2022-02-07	29.85	29.85	29.90	29.20	29.90	4,409,507	130,548,702	29.606	17.61	17.61	17.64	17.23	17.64	7,473,404	17.468	1.36%
2022-02-04	29.45	29.45	29.50	28.90	30.00	6,514,636	192,156,342	29.496	17.38	17.38	17.41	17.05	17.70	11,041,259	17.403	-0.17%
2022-01-31	29.50	29.50	29.85	28.80	29.90	3,059,273	90,114,268	29.456	17.41	17.41	17.61	16.99	17.64	5,184,975	17.380	2.08%
2022-01-28	28.90	28.90	28.95	28.45	29.95	2,632,495	76,223,888	28.955	17.05	17.05	17.08	16.79	17.67	4,461,655	17.084	-1.53%
2022-01-27	29.35	29.30	29.35	28.90	29.65	3,708,872	109,339,688	29.481	17.32	17.29	17.32	17.05	17.49	6,285,941	17.394	-0.34%
2022-01-26	29.45	29.45	29.50	29.10	30.55	3,570,631	106,298,707	29.770	17.38	17.38	17.41	17.17	18.03	6,051,644	17.565	0.00%
2022-01-25	29.45	29.40	29.45	28.60	30.15	8,119,650	238,656,728	29.393	17.38	17.35	17.38	16.87	17.79	13,761,499	17.342	-1.01%
2022-01-24	29.75	29.70	29.75	29.45	30.70	6,009,156	180,236,388	29.994	17.55	17.52	17.55	17.38	18.11	10,184,551	17.697	-3.25%
2022-01-21	30.75	30.65	30.75	29.15	30.80	9,914,551	302,344,166	30.495	18.14	18.08	18.14	17.20	18.17	16,803,567	17.993	4.24%
2022-01-20	29.50	29.45	29.50	29.30	30.60	8,123,838	241,701,570	29.752	17.41	17.38	17.41	17.29	18.05	13,768,597	17.555	-4.84%
2022-01-19	31.00	30.95	31.00	30.85	32.80	3,899,899	122,081,581	31.304	18.29	18.26	18.29	18.20	19.35	6,609,701	18.470	-2.21%
2022-01-18	31.70	31.65	31.70	31.20	32.10	3,371,514	106,686,900	31.644	18.70	18.67	18.70	18.41	18.94	5,714,173	18.671	0.16%
2022-01-17	31.65	31.60	31.65	31.45	32.45	2,743,682	87,269,176	31.807	18.67	18.64	18.67	18.56	19.15	4,650,099	18.767	-0.63%
2022-01-14	31.85	31.85	31.90	29.85	32.20	6,613,645	208,159,042	31.474	18.79	18.79	18.82	17.61	19.00	11,209,063	18.571	5.99%
2022-01-13	30.05	30.00	30.05	28.45	30.15	2,905,140	86,348,946	29.723	17.73	17.70	17.73	16.79	17.79	4,923,744	17.537	5.07%
2022-01-12	28.60	28.55	28.60	27.10	29.00	6,390,872	179,978,214	28.162	16.87	16.85	16.87	15.99	17.11	10,831,499	16.616	1.06%
2022-01-11	28.30	28.30	28.35	28.25	29.65	4,017,717	115,911,293	28.850	16.70	16.70	16.73	16.67	17.49	6,809,383	17.022	-3.08%
2022-01-10	29.20	29.20	29.25	28.80	30.20	5,222,137	152,458,040	29.195	17.23	17.23	17.26	16.99	17.82	8,850,681	17.226	-3.31%
2022-01-07	30.20	30.10	30.20	29.55	30.90	5,474,096	166,045,944	30.333	17.82	17.76	17.82	17.44	18.23	9,277,711	17.897	2.03%
2022-01-06	29.60	29.60	29.65	28.25	30.20	5,142,823	150,562,381	29.276	17.46	17.46	17.49	16.67	17.82	8,716,257	17.274	0.85%
2022-01-05	29.35	29.30	29.35	29.05	29.95	3,375,128	99,108,360	29.364	17.32	17.29	17.32	17.14	17.67	5,720,298	17.326	-0.84%
2022-01-04	29.60	29.55	29.60	29.30	30.35	2,773,628	82,228,946	29.647	17.46	17.44	17.46	17.29	17.91	4,700,853	17.492	-0.17%
2022-01-03	29.65	29.60	29.65	28.20	29.70	1,563,877	45,619,272	29.171	17.49	17.46	17.49	16.64	17.52	2,650,520	17.211	5.14%
2021-12-31	28.20	28.05	28.20	28.00	28.75	1,183,408	33,287,586	28.129	16.64	16.55	16.64	16.52	16.96	2,005,686	16.597	-1.91%
2021-12-30	28.75	28.70	28.75	28.50	29.05	978,711	28,109,538	28.721	16.96	16.93	16.96	16.82	17.14	1,658,757	16.946	1.23%
2021-12-29	29.20	29.15	29.20	29.00	29.45	1,750,961	51,064,630	29.164	16.76	16.73	16.76	16.64	16.90	3,051,191	16.736	-0.85%
2021-12-28	29.45	29.45	29.50	28.90	29.70	1,809,220	52,888,028	29.233	16.90	16.90	16.93	16.58	17.04	3,152,712	16.775	-0.34%
2021-12-24	29.55	29.50	29.55	29.50	30.50	454,073	13,491,661	29.713	16.96	16.93	16.96	16.93	17.50	791,259	17.051	-2.15%
2021-12-23	30.20	30.10	30.20	29.40	30.35	3,142,787	94,419,803	30.043	17.33	17.27	17.33	16.87	17.42	5,476,560	17.241	2.55%
2021-12-22	29.45	29.40	29.45	29.10	31.80	4,676,851	140,999,046	30.148	16.90	16.87	16.90	16.70	18.25	8,149,791	17.301	-4.85%
2021-12-21	30.95	30.90	30.95	30.40	31.50	4,321,699	133,985,722	31.003	17.76	17.73	17.76	17.45	18.08	7,530,910	17.791	2.31%
2021-12-20	30.25	30.25	30.30	29.80	31.10	4,508,779	137,039,297	30.394	17.36	17.36	17.39	17.10	17.85	7,856,912	17.442	0.67%
2021-12-17	30.05	30.05	30.10	30.05	31.35	4,216,066	127,808,572	30.315	17.24	17.24	17.27	17.24	17.99	7,346,836	17.396	-2.59%
2021-12-16	30.85	30.85	30.90	29.70	31.10	8,284,520	255,338,228	30.821	17.70	17.70	17.73	17.04	17.85	14,436,446	17.687	2.49%
2021-12-15	30.10	30.10	30.20	29.25	30.85	7,109,178	215,156,834	30.265	17.27	17.27	17.33	16.79	17.70	12,388,318	17.368	-1.47%
2021-12-14	30.55	30.55	30.60	30.15	31.45	3,888,340	118,962,573	30.595	17.53	17.53	17.56	17.30	18.05	6,775,747	17.557	-0.97%
2021-12-13	30.85	30.85	30.90	30.55	31.70	5,515,309	171,786,282	31.147	17.70	17.70	17.73	17.53	18.19	9,610,872	17.874	-0.32%
2021-12-10	30.95	30.90	30.95	30.55	31.30	4,801,170	148,466,479	30.923	17.76	17.73	17.76	17.53	17.96	8,366,427	17.746	-0.48%
2021-12-09	31.10	31.05	31.10	30.75	31.60	2,452,780	76,318,614	31.115	17.85	17.82	17.85	17.65	18.13	4,274,167	17.856	-0.16%
2021-12-08	31.15	31.10	31.15	30.70	31.75	5,295,964	165,075,268	31.170	17.88	17.85	17.88	17.62	18.22	9,228,646	17.887	0.65%
2021-12-07	30.95	30.90	30.95	30.20	31.90	5,551,461	172,164,994	31.013	17.76	17.73	17.76	17.33	18.31	9,673,870	17.797	0.32%
2021-12-06	30.85	30.75	30.85	30.60	31.65	4,214,946	131,013,220	31.083	17.70	17.65	17.70	17.56	18.16	7,344,884	17.837	-0.64%
2021-12-03	31.05	30.95	31.05	30.10	31.60	5,005,904	155,289,601	31.021	17.82	17.76	17.82	17.27	18.13	8,723,193	17.802	3.16%
2021-12-02	30.10	30.05	30.10	29.95	30.75	6,299,234	190,221,968	30.198	17.27	17.24	17.27	17.19	17.65	10,976,925	17.329	0.33%
2021-12-01	30.00	29.90	30.00	28.70	30.60	12,431,550	371,046,658	29.847	17.22	17.16	17.22	16.47	17.56	21,662,981	17.128	-4.00%
2021-11-30	31.25	31.20	31.25	28.25	31.80	28,484,446	870,242,004	30.552	17.93	17.90	17.93	16.21	18.25	49,636,450	17.532	8.51%
2021-11-29	28.80	28.80	28.90	27.55	29.60	7,260,477	210,468,041	28.988	16.53	16.53	16.58	15.81	16.99	12,651,968	16.635	2.13%
2021-11-26	28.20	28.10	28.20	27.95	28.90	6,164,647	174,084,632	28.239	16.18	16.13	16.18	16.04	16.58	10,742,396	16.205	1.08%
2021-11-25	27.90	27.90	28.00	27.05	28.15	4,975,671	137,503,506	27.635	16.01	16.01	16.07	15.52	16.15	8,670,509	15.859	4.30%
2021-11-24	26.75	26.75	26.90	26.35	27.20	4,631,001	124,350,592	26.852	15.35	15.35	15.44	15.12	15.61	8,069,894	15.409	1.33%
2021-11-23	26.40	26.30	26.40	25.40	26.65	3,511,098	92,355,552	26.304	15.15	15.09	15.15	14.58	15.29	6,118,372	15.095	2.92%
2021-11-22	25.65	25.65	25.80	25.65	26.60	5,377,935	139,374,137	25.916	14.72	14.72	14.81	14.72	15.26	9,371,487	14.872	-1.16%
2021-11-19	25.95	25.80	25.95	24.15	26.00	6,488,031	163,717,870	25.234	14.89	14.81	14.89	13.86	14.92	11,305,919	14.481	7.23%
2021-11-18	24.20	24.15	24.20	24.10	25.10	6,675,588	163,619,103	24.510	13.89	13.86	13.89	13.83	14.40	11,632,752	14.065	-3.39%
2021-11-17	25.05	25.00	25.05	24.75	25.25	3,343,157	83,609,324	25.009	14.38	14.35	14.38	14.20	14.49	5,825,721	14.352	-0.99%
2021-11-16	25.30	25.25	25.30	24.25	25.55	8,443,654	211,707,157	25.073	14.52	14.49	14.52	13.92	14.66	14,713,750	14.388	2.22%
2021-11-15	24.75	24.70	24.75	24.60	25.65	4,118,034	102,544,067	24.901	14.20	14.17	14.20	14.12	14.72	7,176,007	14.290	-3.51%
2021-11-12	25.65	25.60	25.65	25.55	26.35	2,501,538	64,565,781	25.810	14.72	14.69	14.72	14.66	15.12	4,359,132	14.812	-0.77%
2021-11-11	25.85	25.75	25.85	25.60	26.35	3,423,755	88,642,531	25.890	14.83	14.78	14.83	14.69	15.12	5,966,170	14.858	-1.52%
2021-11-10	26.25	26.20	26.25	26.10	27.00	4,483,267	118,659,696	26.467	15.06	15.04	15.06	14.98	15.49	7,812,455	15.189	0.96%
2021-11-09	26.00	25.95	26.00	25.10	26.20	1,493,240	38,607,894	25.855	14.92	14.89	14.92	14.40	15.04	2,602,091	14.837	0.58%
2021-11-08	25.85	25.75	25.85	25.30	26.80	3,388,398	87,876,700	25.935	14.83	14.78	14.83	14.52	15.38	5,904,558	14.883	-1.71%
2021-11-05	26.30	26.15	26.30	26.05	27.75	8,280,201	220,918,027	26.680	15.09	15.01	15.09	14.95	15.92	14,428,920	15.311	-2.23%
2021-11-04	26.90	26.85	26.90	26.35	27.40	4,854,579	130,493,728	26.881	15.44	15.41	15.44	15.12	15.72	8,459,496	15.426	1.51%
2021-11-03	26.50	26.40	26.50	25.55	26.60	4,381,981	114,786,430	26.195	15.21	15.15	15.21	14.66	15.26	7,635,956	15.032	3.52%
2021-11-02	25.60	25.50	25.60	25.40	26.50	3,478,720	90,058,857	25.889	14.69	14.63	14.69	14.58	15.21	6,061,951	14.856	-1.35%
2021-11-01	25.95	25.85	25.95	24.85	26.65	4,332,045	111,112,942	25.649	14.89	14.83	14.89	14.26	15.29	7,548,939	14.719	-1.52%
2021-10-29	26.35	26.30	26.35	25.50	26.45	4,474,337	116,962,831	26.141	15.12	15.09	15.12	14.63	15.18	7,796,894	15.001	0.76%
2021-10-28	26.15	26.15	26.20	25.80	27.00	4,901,800	129,140,393	26.346	15.01	15.01	15.04	14.81	15.49	8,541,783	15.119	0.58%
2021-10-27	26.00	25.95	26.00	25.35	26.65	8,480,400	218,807,244	25.802	14.92	14.89	14.92	14.55	15.29	14,777,783	14.807	-1.89%
2021-10-26	26.50	26.40	26.50	26.25	26.95	7,908,215	209,364,079	26.474	15.21	15.15	15.21	15.06	15.47	13,780,704	15.193	1.92%
2021-10-25	26.00	26.00	26.05	25.00	26.20	4,737,200	122,773,357	25.917	14.92	14.92	14.95	14.35	15.04	8,254,954	14.873	1.56%
2021-10-22	25.60	25.55	25.60	24.80	25.70	5,900,937	150,290,512	25.469	14.69	14.66	14.69	14.23	14.75	10,282,860	14.616	1.99%
2021-10-21	25.10	25.00	25.10	24.50	25.40	5,788,769	144,773,151	25.009	14.40	14.35	14.40	14.06	14.58	10,087,398	14.352	1.01%
2021-10-20	24.85	24.85	24.90	24.65	25.65	8,912,136	222,494,643	24.965	14.26	14.26	14.29	14.15	14.72	15,530,118	14.327	-1.19%
2021-10-19	25.15	25.10	25.15	24.20	25.20	4,699,943	117,387,336	24.976	14.43	14.40	14.43	13.89	14.46	8,190,031	14.333	3.07%
2021-10-18	24.40	24.40	24.45	23.45	24.60	3,820,913	93,034,648	24.349	14.00	14.00	14.03	13.46	14.12	6,658,250	13.973	3.83%
2021-10-15	23.50	23.50	23.55	23.30	24.75	15,149,367	360,508,821	23.797	13.49	13.49	13.51	13.37	14.20	26,398,997	13.656	-0.84%
2021-10-12	23.70	23.65	23.70	23.15	24.70	11,337,388	269,045,975	23.731	13.60	13.57	13.60	13.28	14.17	19,756,315	13.618	-0.21%
2021-10-11	23.75	23.65	23.75	23.35	24.60	17,734,057	421,099,135	23.745	13.63	13.57	13.63	13.40	14.12	30,903,028	13.626	1.71%
2021-10-08	23.35	23.30	23.35	22.80	26.10	26,221,357	614,252,024	23.426	13.40	13.37	13.40	13.08	14.98	45,692,835	13.443	-10.54%
2021-10-07	26.10	26.10	26.15	25.65	26.60	9,980,576	260,512,160	26.102	14.98	14.98	15.01	14.72	15.26	17,391,961	14.979	0.97%
2021-10-06	25.85	25.85	25.90	25.75	28.35	10,108,534	264,562,959	26.172	14.83	14.83	14.86	14.78	16.27	17,614,938	15.019	-8.01%
2021-10-05	28.10	28.05	28.10	27.65	28.40	9,638,656	270,126,971	28.025	16.13	16.10	16.13	15.87	16.30	16,796,137	16.083	1.26%
2021-10-04	27.75	27.70	27.75	27.15	28.25	6,652,828	184,580,501	27.745	15.92	15.90	15.92	15.58	16.21	11,593,091	15.922	-0.72%
2021-09-30	27.95	27.95	28.00	27.60	28.50	10,547,106	296,181,226	28.082	16.04	16.04	16.07	15.84	16.36	18,379,185	16.115	-4.12%
2021-09-29	29.15	29.10	29.15	28.80	31.15	9,998,858	295,024,272	29.506	16.73	16.70	16.73	16.53	17.88	17,423,819	16.932	-3.48%
2021-09-28	30.20	30.10	30.20	28.75	30.80	8,433,717	252,660,990	29.958	17.33	17.27	17.33	16.50	17.67	14,696,434	17.192	-0.66%
2021-09-27	30.40	30.35	30.40	30.30	35.40	11,198,097	355,857,254	31.778	17.45	17.42	17.45	17.39	20.31	19,513,590	18.236	-14.37%
2021-09-24	35.50	35.45	35.50	34.00	36.00	11,784,616	416,599,156	35.351	20.37	20.34	20.37	19.51	20.66	20,535,646	20.287	4.41%
2021-09-23	34.00	33.95	34.00	33.20	34.80	5,693,221	194,206,190	34.112	19.51	19.48	19.51	19.05	19.97	9,920,898	19.575	3.03%
2021-09-21	33.00	33.00	33.05	31.90	33.15	4,238,714	139,415,083	32.891	18.94	18.94	18.97	18.31	19.02	7,386,302	18.875	1.54%
2021-09-20	32.50	32.45	32.50	31.25	33.10	3,204,099	102,448,114	31.974	18.65	18.62	18.65	17.93	18.99	5,583,402	18.349	-0.91%
2021-09-17	32.80	32.75	32.80	32.30	33.50	4,678,086	153,699,042	32.855	18.82	18.79	18.82	18.54	19.22	8,151,943	18.854	-0.30%
2021-09-16	32.90	32.90	32.95	32.50	33.90	3,818,090	125,835,588	32.958	18.88	18.88	18.91	18.65	19.45	6,653,331	18.913	-2.66%
2021-09-15	33.80	33.70	33.80	33.35	34.10	3,014,465	101,794,406	33.769	19.40	19.34	19.40	19.14	19.57	5,252,949	19.379	0.30%
2021-09-14	33.70	33.65	33.70	33.40	34.95	3,590,141	122,263,659	34.055	19.34	19.31	19.34	19.17	20.06	6,256,111	19.543	-1.03%
2021-09-13	34.05	34.05	34.10	33.40	34.90	4,993,471	170,436,075	34.132	19.54	19.54	19.57	19.17	20.03	8,701,527	19.587	-2.71%
2021-09-10	35.00	34.95	35.00	33.95	35.10	6,560,266	227,698,713	34.709	20.09	20.06	20.09	19.48	20.14	11,431,794	19.918	2.19%
2021-09-09	34.25	34.20	34.25	32.30	34.40	7,998,947	271,128,025	33.896	19.65	19.63	19.65	18.54	19.74	13,938,812	19.451	4.58%
2021-09-08	32.75	32.70	32.75	32.00	33.10	9,006,305	294,042,711	32.649	18.79	18.77	18.79	18.36	18.99	15,694,215	18.736	2.99%
2021-09-07	31.80	31.70	31.80	31.05	31.80	3,588,266	113,069,779	31.511	18.25	18.19	18.25	17.82	18.25	6,252,844	18.083	2.25%
2021-09-06	31.10	31.05	31.10	30.90	32.50	3,551,330	110,600,199	31.143	17.85	17.82	17.85	17.73	18.65	6,188,480	17.872	-1.58%
2021-09-03	31.60	31.50	31.60	31.30	32.85	6,885,215	218,671,944	31.760	18.13	18.08	18.13	17.96	18.85	11,998,044	18.226	-2.47%
2021-09-02	32.40	32.35	32.40	32.20	34.00	4,895,574	160,850,555	32.856	18.59	18.56	18.59	18.48	19.51	8,530,934	18.855	-0.61%
2021-09-01	32.60	32.50	32.60	31.80	34.70	45,747,589	1,531,508,228	33.477	18.71	18.65	18.71	18.25	19.91	79,718,873	19.211	-3.83%
2021-08-31	33.90	33.85	33.90	33.85	35.05	73,698,992	2,510,464,096	34.064	19.45	19.43	19.45	19.43	20.11	128,426,453	19.548	-1.17%
2021-08-30	34.30	34.30	34.35	33.15	34.30	8,669,653	294,352,825	33.952	19.68	19.68	19.71	19.02	19.68	15,107,571	19.484	2.69%
2021-08-27	33.40	33.40	33.45	32.80	34.05	7,772,687	260,696,560	33.540	19.17	19.17	19.20	18.82	19.54	13,544,536	19.247	-0.30%
2021-08-26	34.50	34.50	34.55	33.55	34.70	7,302,043	250,589,758	34.318	19.22	19.22	19.25	18.69	19.34	13,104,233	19.123	1.47%
2021-08-25	34.00	34.00	34.05	33.45	34.20	6,408,294	217,661,536	33.966	18.95	18.95	18.97	18.64	19.06	11,500,313	18.927	0.74%
2021-08-24	33.75	33.70	33.75	32.15	33.85	11,004,526	367,929,271	33.434	18.81	18.78	18.81	17.91	18.86	19,748,703	18.631	4.17%
2021-08-23	32.40	32.35	32.40	31.00	32.60	8,497,760	272,129,575	32.024	18.05	18.03	18.05	17.27	18.17	15,250,065	17.844	5.37%
2021-08-20	30.75	30.70	30.75	29.75	31.95	9,180,765	282,212,735	30.740	17.13	17.11	17.13	16.58	17.80	16,475,784	17.129	-3.76%
2021-08-19	31.95	31.95	32.05	31.25	32.75	14,373,311	459,298,519	31.955	17.80	17.80	17.86	17.41	18.25	25,794,318	17.806	2.24%
2021-08-18	31.25	31.20	31.25	29.10	31.40	9,384,556	287,859,367	30.674	17.41	17.39	17.41	16.22	17.50	16,841,507	17.092	7.02%
2021-08-17	29.20	29.15	29.25	29.00	30.00	10,341,626	304,066,753	29.402	16.27	16.24	16.30	16.16	16.72	18,559,063	16.384	0.52%
2021-08-16	29.05	29.05	29.10	28.90	30.55	6,861,700	202,093,724	29.452	16.19	16.19	16.22	16.10	17.02	12,313,994	16.412	-2.68%
2021-08-13	29.85	29.80	29.85	29.05	29.85	5,849,609	172,480,601	29.486	16.63	16.61	16.63	16.19	16.63	10,497,698	16.430	1.19%
2021-08-12	29.50	29.45	29.50	29.10	30.20	7,614,082	225,192,296	29.576	16.44	16.41	16.44	16.22	16.83	13,664,218	16.480	1.55%
2021-08-11	29.05	29.05	29.10	28.50	29.75	7,014,030	203,222,461	28.974	16.19	16.19	16.22	15.88	16.58	12,587,366	16.145	-1.53%
2021-08-10	29.50	29.45	29.50	29.40	31.15	10,011,974	297,695,188	29.734	16.44	16.41	16.44	16.38	17.36	17,967,471	16.569	-4.99%
2021-08-09	31.05	31.05	31.10	30.50	31.45	2,987,814	92,529,459	30.969	17.30	17.30	17.33	17.00	17.52	5,361,926	17.257	0.98%
2021-08-06	30.75	30.65	30.75	30.35	31.65	6,565,923	202,719,609	30.875	17.13	17.08	17.13	16.91	17.64	11,783,194	17.204	-0.32%
2021-08-05	30.85	30.85	30.90	30.80	32.75	7,345,369	230,849,497	31.428	17.19	17.19	17.22	17.16	18.25	13,181,986	17.512	-5.22%
2021-08-04	32.55	32.55	32.60	32.35	33.95	4,496,566	148,508,045	33.027	18.14	18.14	18.17	18.03	18.92	8,069,529	18.404	-1.66%
2021-08-03	33.10	33.05	33.10	32.00	33.25	5,833,728	191,145,264	32.766	18.44	18.42	18.44	17.83	18.53	10,469,198	18.258	0.46%
2021-08-02	32.95	32.90	32.95	31.50	33.15	4,052,445	132,024,255	32.579	18.36	18.33	18.36	17.55	18.47	7,272,511	18.154	2.97%
2021-07-30	32.00	31.95	32.00	31.80	33.50	6,911,912	224,144,039	32.429	17.83	17.80	17.83	17.72	18.67	12,404,105	18.070	-2.44%
2021-07-29	32.80	32.75	32.80	31.20	33.00	7,611,052	246,087,537	32.333	18.28	18.25	18.28	17.39	18.39	13,658,780	18.017	8.25%
2021-07-28	30.30	30.25	30.30	28.10	30.45	6,340,420	186,726,090	29.450	16.88	16.86	16.88	15.66	16.97	11,378,506	16.410	5.21%
2021-07-27	28.80	28.75	28.80	28.35	32.20	7,945,377	236,991,743	29.828	16.05	16.02	16.05	15.80	17.94	14,258,759	16.621	-7.84%
2021-07-26	31.25	31.20	31.25	30.80	33.25	6,169,018	195,820,783	31.743	17.41	17.39	17.41	17.16	18.53	11,070,909	17.688	-1.73%
2021-07-23	31.80	31.75	31.80	31.75	33.15	5,220,728	168,318,230	32.240	17.72	17.69	17.72	17.69	18.47	9,369,109	17.965	-2.00%
2021-07-22	32.45	32.40	32.45	30.85	32.65	8,089,943	260,126,965	32.154	18.08	18.05	18.08	17.19	18.19	14,518,197	17.917	5.70%
2021-07-21	30.70	30.70	30.75	30.35	32.75	11,367,860	356,324,737	31.345	17.11	17.11	17.13	16.91	18.25	20,400,741	17.466	-4.66%
2021-07-20	32.20	32.15	32.20	31.90	33.10	4,861,971	156,955,162	32.282	17.94	17.91	17.94	17.78	18.44	8,725,284	17.989	-1.68%
2021-07-19	32.75	32.75	32.80	32.40	33.90	4,928,668	163,918,269	33.258	18.25	18.25	18.28	18.05	18.89	8,844,979	18.532	-0.76%
2021-07-16	33.00	33.00	33.05	32.80	33.80	5,004,184	166,605,909	33.293	18.39	18.39	18.42	18.28	18.83	8,980,500	18.552	0.30%
2021-07-15	32.90	32.90	32.95	31.60	33.00	7,541,580	244,396,199	32.407	18.33	18.33	18.36	17.61	18.39	13,534,106	18.058	1.70%
2021-07-14	32.35	32.35	32.40	31.95	33.20	4,452,084	144,471,898	32.450	18.03	18.03	18.05	17.80	18.50	7,989,702	18.082	-2.12%
2021-07-13	33.05	33.00	33.05	32.45	33.40	4,927,477	161,944,012	32.866	18.42	18.39	18.42	18.08	18.61	8,842,841	18.314	1.69%
2021-07-12	32.50	32.50	32.55	29.70	32.85	7,543,364	242,580,277	32.158	18.11	18.11	18.14	16.55	18.30	13,537,307	17.919	0.46%
2021-07-09	32.35	32.30	32.35	32.15	34.30	7,477,626	244,848,295	32.744	18.03	18.00	18.03	17.91	19.11	13,419,334	18.246	-5.69%
2021-07-08	34.30	34.25	34.30	33.00	34.50	10,546,066	358,726,265	34.015	19.11	19.09	19.11	18.39	19.22	18,925,951	18.954	0.73%
2021-07-07	34.05	34.05	34.10	32.50	34.80	7,111,719	241,895,805	34.014	18.97	18.97	19.00	18.11	19.39	12,762,678	18.953	1.79%
2021-07-06	33.45	33.45	33.50	32.15	33.65	5,814,391	192,600,332	33.125	18.64	18.64	18.67	17.91	18.75	10,434,496	18.458	1.98%
2021-07-05	32.80	32.75	32.80	32.40	33.80	5,528,117	182,111,240	32.943	18.28	18.25	18.28	18.05	18.83	9,920,749	18.357	0.92%
2021-07-02	32.50	32.45	32.50	31.70	32.70	6,316,986	203,855,128	32.271	18.11	18.08	18.11	17.66	18.22	11,336,452	17.982	0.15%
2021-06-30	32.45	32.45	32.50	30.35	32.50	9,688,881	311,464,616	32.147	18.08	18.08	18.11	16.91	18.11	17,387,648	17.913	5.36%
2021-06-29	30.80	30.75	30.80	30.30	31.50	4,638,000	142,587,836	30.743	17.16	17.13	17.16	16.88	17.55	8,323,346	17.131	-0.16%
2021-06-28	30.85	30.80	30.85	30.50	31.25	2,573,175	78,958,840	30.685	17.19	17.16	17.19	17.00	17.41	4,617,815	17.099	0.16%
2021-06-25	30.80	30.75	30.80	30.30	31.45	6,216,563	192,011,280	30.887	17.16	17.13	17.16	16.88	17.52	11,156,233	17.211	0.49%
2021-06-24	30.65	30.60	30.65	29.55	30.65	6,843,034	206,881,247	30.232	17.08	17.05	17.08	16.47	17.08	12,280,497	16.846	2.00%
2021-06-23	30.05	30.00	30.05	29.50	30.25	10,525,100	315,168,257	29.944	16.74	16.72	16.74	16.44	16.86	18,888,326	16.686	0.50%
2021-06-22	29.90	29.90	29.95	28.85	30.00	6,593,197	195,008,906	29.577	16.66	16.66	16.69	16.08	16.72	11,832,139	16.481	1.01%
2021-06-21	29.60	29.60	29.65	29.30	30.80	8,687,816	258,069,465	29.705	16.49	16.49	16.52	16.33	17.16	15,591,139	16.552	-4.21%
2021-06-18	30.90	30.90	31.00	29.40	31.15	12,753,798	387,215,641	30.361	17.22	17.22	17.27	16.38	17.36	22,887,943	16.918	10.55%
2021-06-17	27.95	27.90	27.95	27.40	28.40	6,306,526	176,032,644	27.913	15.57	15.55	15.57	15.27	15.83	11,317,680	15.554	1.45%
2021-06-16	27.55	27.50	27.55	27.30	29.55	7,966,337	224,021,525	28.121	15.35	15.32	15.35	15.21	16.47	14,296,374	15.670	-6.29%
2021-06-15	29.40	29.40	29.45	29.20	30.60	5,657,816	167,201,868	29.552	16.38	16.38	16.41	16.27	17.05	10,153,506	16.467	-1.51%
2021-06-11	29.85	29.85	29.90	29.05	30.15	7,439,009	221,120,117	29.724	16.63	16.63	16.66	16.19	16.80	13,350,032	16.563	3.65%
2021-06-10	28.80	28.80	28.85	28.35	29.35	10,267,705	295,485,952	28.778	16.05	16.05	16.08	15.80	16.35	18,426,405	16.036	-1.54%
2021-06-09	29.25	29.20	29.25	28.80	29.90	5,050,777	147,501,958	29.204	16.30	16.27	16.30	16.05	16.66	9,064,115	16.273	-0.17%
2021-06-08	29.30	29.20	29.30	28.50	29.35	3,287,256	95,655,746	29.099	16.33	16.27	16.33	15.88	16.35	5,899,304	16.215	3.53%
2021-06-07	28.30	28.30	28.35	27.80	28.90	5,560,847	157,291,768	28.286	15.77	15.77	15.80	15.49	16.10	9,979,486	15.762	-2.41%
2021-06-04	29.00	28.90	29.00	28.30	29.25	3,018,975	87,319,923	28.924	16.16	16.10	16.16	15.77	16.30	5,417,847	16.117	0.87%
2021-06-03	28.75	28.60	28.75	28.50	29.35	3,399,166	97,954,452	28.817	16.02	15.94	16.02	15.88	16.35	6,100,137	16.058	0.00%
2021-06-02	28.75	28.70	28.75	28.45	29.50	6,692,978	193,978,431	28.982	16.02	15.99	16.02	15.85	16.44	12,011,206	16.150	1.05%
2021-06-01	28.45	28.40	28.45	26.60	28.55	7,001,000	195,147,708	27.874	15.85	15.83	15.85	14.82	15.91	12,563,982	15.532	2.52%
2021-05-31	27.75	27.70	27.75	26.65	28.00	5,612,000	154,837,378	27.590	15.46	15.44	15.46	14.85	15.60	10,071,285	15.374	1.28%
2021-05-28	27.40	27.35	27.40	26.80	27.65	6,869,280	188,124,826	27.386	15.27	15.24	15.27	14.93	15.41	12,327,598	15.260	3.20%
2021-05-27	26.55	26.55	26.60	25.85	26.65	8,258,590	217,530,428	26.340	14.79	14.79	14.82	14.40	14.85	14,820,851	14.677	2.12%
2021-05-26	26.00	25.90	26.00	25.50	27.00	9,046,515	235,580,828	26.041	14.49	14.43	14.49	14.21	15.05	16,234,860	14.511	-2.80%
2021-05-25	26.75	26.70	26.75	26.10	27.00	6,939,600	184,443,816	26.579	14.91	14.88	14.91	14.54	15.05	12,453,794	14.810	0.75%
2021-05-24	26.55	26.50	26.55	26.10	27.65	6,059,599	161,441,235	26.642	14.79	14.77	14.79	14.54	15.41	10,874,545	14.846	-1.67%
2021-05-21	27.00	26.95	27.00	25.25	27.40	8,687,036	230,735,860	26.561	15.05	15.02	15.05	14.07	15.27	15,589,739	14.800	2.08%
2021-05-20	26.45	26.40	26.45	26.25	28.40	8,926,504	239,010,760	26.775	14.74	14.71	14.74	14.63	15.83	16,019,488	14.920	-6.87%
2021-05-18	28.40	28.40	28.45	27.85	28.70	4,325,377	122,553,588	28.334	15.83	15.83	15.85	15.52	15.99	7,762,314	15.788	2.71%
2021-05-17	27.65	27.60	27.65	26.90	28.10	6,212,304	171,516,075	27.609	15.41	15.38	15.41	14.99	15.66	11,148,590	15.385	3.36%
2021-05-14	26.75	26.70	26.75	26.20	27.35	5,345,967	142,782,145	26.708	14.91	14.88	14.91	14.60	15.24	9,593,863	14.883	-0.37%
2021-05-13	26.85	26.85	26.90	26.20	27.60	8,457,607	226,890,973	26.827	14.96	14.96	14.99	14.60	15.38	15,178,006	14.949	-2.01%
2021-05-12	27.40	27.40	27.45	26.40	28.70	15,712,943	432,279,407	27.511	15.27	15.27	15.30	14.71	15.99	28,198,419	15.330	-8.97%
2021-05-11	30.10	30.00	30.10	29.95	31.45	6,644,693	202,510,093	30.477	16.77	16.72	16.77	16.69	17.52	11,924,554	16.983	-4.29%
2021-05-10	31.45	31.40	31.45	29.95	31.75	6,202,122	193,214,570	31.153	17.52	17.50	17.52	16.69	17.69	11,130,317	17.359	3.97%
2021-05-07	30.25	30.25	30.30	30.20	32.70	10,054,904	316,293,232	31.457	16.86	16.86	16.88	16.83	18.22	18,044,513	17.528	-0.49%
2021-05-06	30.40	30.35	30.40	29.85	31.00	6,018,956	183,229,073	30.442	16.94	16.91	16.94	16.63	17.27	10,801,608	16.963	0.16%
2021-05-05	30.35	30.35	30.40	29.85	31.20	3,786,612	115,570,406	30.521	16.91	16.91	16.94	16.63	17.39	6,795,447	17.007	0.33%
2021-05-04	30.25	30.25	30.30	29.70	30.50	2,958,449	89,135,546	30.129	16.86	16.86	16.88	16.55	17.00	5,309,227	16.789	0.83%
2021-05-03	30.00	29.95	30.00	28.90	30.00	3,065,100	90,970,020	29.679	16.72	16.69	16.72	16.10	16.72	5,500,623	16.538	1.18%
2021-04-30	29.65	29.55	29.65	29.00	30.20	7,669,403	225,620,122	29.418	16.52	16.47	16.52	16.16	16.83	13,763,497	16.393	-1.98%
2021-04-29	30.25	30.20	30.25	29.60	30.65	7,403,486	222,310,763	30.028	16.86	16.83	16.86	16.49	17.08	13,286,283	16.732	-1.31%
2021-04-28	31.25	31.20	31.25	30.30	31.40	8,879,576	275,742,197	31.054	17.08	17.05	17.08	16.56	17.16	16,247,218	16.972	2.63%
2021-04-27	30.45	30.40	30.45	29.20	30.50	9,741,135	293,023,598	30.081	16.64	16.61	16.64	15.96	16.67	17,823,637	16.440	4.64%
2021-04-26	29.10	29.10	29.15	27.25	29.20	7,433,712	213,266,362	28.689	15.90	15.90	15.93	14.89	15.96	13,601,678	15.679	6.20%
2021-04-23	27.40	27.35	27.40	27.20	28.75	5,896,409	164,236,049	27.854	14.97	14.95	14.97	14.87	15.71	10,788,831	15.223	0.00%
2021-04-22	27.40	27.40	27.45	26.90	28.00	6,406,100	176,012,940	27.476	14.97	14.97	15.00	14.70	15.30	11,721,427	15.016	2.43%
2021-04-21	26.75	26.75	26.80	26.50	27.45	5,195,000	139,953,221	26.940	14.62	14.62	14.65	14.48	15.00	9,505,442	14.723	0.00%
2021-04-20	26.75	26.75	26.80	26.15	27.00	4,585,070	122,394,415	26.694	14.62	14.62	14.65	14.29	14.76	8,389,436	14.589	-0.74%
2021-04-19	26.95	26.95	27.00	25.75	27.00	5,000,200	133,978,572	26.795	14.73	14.73	14.76	14.07	14.76	9,149,011	14.644	1.70%
2021-04-16	26.50	26.50	26.55	25.15	26.55	8,384,746	217,641,254	25.957	14.48	14.48	14.51	13.75	14.51	15,341,813	14.186	5.37%
2021-04-15	25.15	25.10	25.15	24.25	25.90	9,481,000	237,993,651	25.102	13.75	13.72	13.75	13.25	14.16	17,347,661	13.719	5.67%
2021-04-14	23.80	23.75	23.80	23.30	24.20	9,096,492	216,077,100	23.754	13.01	12.98	13.01	12.73	13.23	16,644,115	12.982	-1.65%
2021-04-13	24.20	24.15	24.20	23.85	25.45	11,421,845	278,142,516	24.352	13.23	13.20	13.23	13.03	13.91	20,898,881	13.309	-4.91%
2021-04-12	25.45	25.40	25.45	25.20	27.85	11,316,131	292,126,999	25.815	13.91	13.88	13.91	13.77	15.22	20,705,453	14.109	-9.27%
2021-04-09	28.05	28.00	28.05	27.90	28.80	8,706,143	245,221,867	28.167	15.33	15.30	15.33	15.25	15.74	15,929,882	15.394	0.18%
2021-04-08	28.00	27.95	28.00	27.35	28.10	6,736,822	187,171,333	27.783	15.30	15.28	15.30	14.95	15.36	12,326,559	15.184	1.27%
2021-04-07	27.65	27.60	27.65	27.00	28.15	13,104,731	361,677,013	27.599	15.11	15.08	15.11	14.76	15.38	23,978,106	15.084	2.79%
2021-04-01	26.90	26.85	26.90	26.40	27.30	5,908,775	158,459,711	26.818	14.70	14.67	14.70	14.43	14.92	10,811,457	14.657	2.09%
2021-03-31	26.35	26.30	26.35	25.90	27.10	8,639,557	227,621,998	26.347	14.40	14.37	14.40	14.16	14.81	15,808,048	14.399	-2.77%
2021-03-30	27.10	27.05	27.10	26.05	27.20	7,175,118	193,910,588	27.025	14.81	14.78	14.81	14.24	14.87	13,128,521	14.770	4.03%
2021-03-29	26.05	26.00	26.05	25.25	26.45	5,603,000	145,487,950	25.966	14.24	14.21	14.24	13.80	14.46	10,251,972	14.191	2.56%
2021-03-26	25.40	25.40	25.45	24.10	25.70	4,745,653	120,232,880	25.335	13.88	13.88	13.91	13.17	14.05	8,683,259	13.847	3.04%
2021-03-25	24.65	24.65	24.70	23.00	25.15	5,488,178	133,750,678	24.371	13.47	13.47	13.50	12.57	13.75	10,041,878	13.319	0.61%
2021-03-24	24.50	24.50	24.55	23.55	24.90	10,008,923	243,069,191	24.285	13.39	13.39	13.42	12.87	13.61	18,313,617	13.273	-1.21%
2021-03-23	24.80	24.75	24.80	24.55	25.65	7,519,440	186,931,750	24.860	13.55	13.53	13.55	13.42	14.02	13,758,537	13.587	-3.31%
2021-03-22	25.65	25.50	25.65	25.15	25.90	6,140,000	156,726,272	25.526	14.02	13.94	14.02	13.75	14.16	11,234,536	13.950	0.00%
2021-03-19	25.65	25.60	25.65	25.00	25.80	8,555,393	217,735,956	25.450	14.02	13.99	14.02	13.66	14.10	15,654,051	13.909	0.59%
2021-03-18	25.50	25.45	25.50	24.85	26.00	5,608,875	143,042,152	25.503	13.94	13.91	13.94	13.58	14.21	10,262,721	13.938	0.99%
2021-03-17	25.25	25.20	25.25	24.40	25.70	8,771,780	220,956,864	25.190	13.80	13.77	13.80	13.34	14.05	16,049,980	13.767	1.61%
2021-03-16	24.85	24.80	24.85	24.20	25.20	4,947,506	122,824,444	24.826	13.58	13.55	13.58	13.23	13.77	9,052,595	13.568	0.40%
2021-03-15	24.75	24.70	24.75	24.25	25.15	7,996,699	198,153,417	24.779	13.53	13.50	13.53	13.25	13.75	14,631,792	13.543	0.61%
2021-03-12	24.60	24.55	24.60	23.80	24.85	9,174,216	222,949,598	24.302	13.44	13.42	13.44	13.01	13.58	16,786,329	13.282	4.46%
2021-03-11	23.55	23.50	23.55	22.20	23.70	8,697,960	203,138,237	23.355	12.87	12.84	12.87	12.13	12.95	15,914,910	12.764	3.74%
2021-03-10	22.70	22.60	22.70	22.05	23.35	8,021,050	180,707,450	22.529	12.41	12.35	12.41	12.05	12.76	14,676,348	12.313	3.18%
2021-03-09	22.00	21.95	22.00	20.50	22.45	7,785,317	169,108,051	21.721	12.02	12.00	12.02	11.20	12.27	14,245,020	11.871	1.15%
2021-03-08	21.75	21.30	21.75	20.70	22.95	17,347,950	370,883,545	21.379	11.89	11.64	11.89	11.31	12.54	31,742,047	11.684	-4.40%
2021-03-05	22.75	22.70	22.75	20.75	22.75	13,589,273	299,043,251	22.006	12.43	12.41	12.43	11.34	12.43	24,864,687	12.027	2.25%
2021-03-04	22.25	22.20	22.25	21.85	22.50	4,912,579	109,374,640	22.264	12.16	12.13	12.16	11.94	12.30	8,988,688	12.168	-2.63%
2021-03-03	22.85	22.75	22.85	21.55	23.05	6,744,512	151,758,677	22.501	12.49	12.43	12.49	11.78	12.60	12,340,629	12.297	4.82%
2021-03-02	21.80	21.75	21.80	21.40	22.30	5,643,312	123,738,991	21.927	11.91	11.89	11.91	11.70	12.19	10,325,732	11.984	1.63%
2021-03-01	21.45	21.40	21.45	20.95	21.90	7,521,967	160,779,259	21.375	11.72	11.70	11.72	11.45	11.97	13,763,161	11.682	5.15%
2021-02-26	20.40	20.30	20.40	19.82	20.70	8,805,477	179,023,348	20.331	11.15	11.09	11.15	10.83	11.31	16,111,637	11.111	-3.77%
2021-02-25	21.20	21.15	21.20	20.30	21.45	5,861,610	123,087,131	20.999	11.59	11.56	11.59	11.09	11.72	10,725,158	11.476	3.67%
2021-02-24	20.45	20.40	20.45	19.60	20.90	15,367,592	311,071,637	20.242	11.18	11.15	11.18	10.71	11.42	28,118,529	11.063	-0.49%
2021-02-23	20.55	20.50	20.55	19.68	21.05	7,852,086	160,893,245	20.491	11.23	11.20	11.23	10.76	11.50	14,367,189	11.199	3.79%
2021-02-22	19.80	19.80	19.82	19.42	20.55	4,339,561	85,480,581	19.698	10.82	10.82	10.83	10.61	11.23	7,940,221	10.766	0.00%
2021-02-19	19.80	19.72	19.80	19.56	20.55	11,072,376	220,805,071	19.942	10.82	10.78	10.82	10.69	11.23	20,259,447	10.899	-1.74%
2021-02-18	20.15	20.15	20.20	20.00	21.25	8,858,438	181,458,886	20.484	11.01	11.01	11.04	10.93	11.61	16,208,541	11.195	-6.28%
2021-02-17	21.50	21.45	21.50	21.15	21.60	3,146,567	67,371,173	21.411	11.75	11.72	11.75	11.56	11.81	5,757,365	11.702	0.00%
2021-02-16	21.50	21.40	21.50	20.55	21.80	7,802,202	166,486,407	21.338	11.75	11.70	11.75	11.23	11.91	14,275,915	11.662	5.13%
2021-02-11	20.45	20.40	20.45	19.64	20.50	4,630,000	92,781,874	20.039	11.18	11.15	11.18	10.73	11.20	8,471,645	10.952	0.99%
2021-02-10	20.25	20.20	20.25	19.50	20.25	16,506,027	326,570,936	19.785	11.07	11.04	11.07	10.66	11.07	30,201,556	10.813	6.13%
2021-02-09	19.08	19.08	19.14	18.50	19.40	6,658,364	126,968,527	19.069	10.43	10.43	10.46	10.11	10.60	12,183,002	10.422	4.38%
2021-02-08	18.28	18.26	18.28	17.70	18.46	7,369,709	133,863,206	18.164	9.991	9.980	9.991	9.674	10.09	13,484,570	9.9271	3.28%
2021-02-05	17.70	17.68	17.70	17.50	18.20	3,768,473	66,894,904	17.751	9.674	9.663	9.674	9.564	9.947	6,895,284	9.7015	-0.78%
2021-02-04	17.84	17.80	17.84	17.28	18.16	7,138,329	127,091,543	17.804	9.750	9.728	9.750	9.444	9.925	13,061,208	9.7305	1.13%
2021-02-03	17.64	17.64	17.66	17.56	18.64	9,159,485	163,674,734	17.869	9.641	9.641	9.652	9.597	10.19	16,759,375	9.7662	-3.50%
2021-02-02	18.28	18.28	18.32	17.52	18.56	7,630,500	139,473,460	18.278	9.991	9.991	10.01	9.575	10.14	13,961,747	9.9897	1.90%
2021-02-01	17.94	17.90	17.94	16.20	17.98	6,897,122	121,305,015	17.588	9.805	9.783	9.805	8.854	9.827	12,619,864	9.6122	0.67%
2021-01-29	17.82	17.76	17.82	17.16	18.14	6,936,742	123,511,895	17.806	9.739	9.706	9.739	9.378	9.914	12,692,358	9.7312	1.95%
2021-01-28	17.48	17.46	17.48	16.72	17.86	14,512,769	253,652,660	17.478	9.553	9.542	9.553	9.138	9.761	26,554,434	9.5522	-3.85%
2021-01-27	18.18	18.18	18.20	18.04	19.24	12,175,348	224,114,486	18.407	9.936	9.936	9.947	9.859	10.52	22,277,587	10.060	-6.29%
2021-01-26	19.40	19.38	19.40	19.12	19.86	6,199,124	120,700,135	19.471	10.60	10.59	10.60	10.45	10.85	11,342,717	10.641	-1.42%
2021-01-25	19.68	19.64	19.68	19.54	20.30	7,360,108	145,657,413	19.790	10.76	10.73	10.76	10.68	11.09	13,467,003	10.816	-1.11%
2021-01-22	19.90	19.84	19.90	19.68	20.35	6,216,855	123,935,130	19.935	10.88	10.84	10.88	10.76	11.12	11,375,160	10.895	-0.40%
2021-01-21	19.98	19.96	19.98	19.58	20.40	12,281,180	244,973,863	19.947	10.92	10.91	10.92	10.70	11.15	22,471,231	10.902	-1.09%
2021-01-20	20.20	20.15	20.20	19.40	20.45	13,339,990	267,016,627	20.016	11.04	11.01	11.04	10.60	11.18	24,408,567	10.939	6.99%
2021-01-19	18.88	18.84	18.88	18.26	19.46	14,639,205	275,540,879	18.822	10.32	10.30	10.32	9.980	10.64	26,785,778	10.287	2.16%
2021-01-18	18.48	18.48	18.50	17.18	18.50	5,395,937	98,155,529	18.191	10.10	10.10	10.11	9.389	10.11	9,873,102	9.9417	3.94%
2021-01-15	17.78	17.74	17.78	17.60	18.40	11,411,913	203,428,667	17.826	9.717	9.695	9.717	9.619	10.06	20,880,708	9.7424	-0.78%
2021-01-14	17.92	17.92	17.94	17.82	18.98	6,238,618	113,167,043	18.140	9.794	9.794	9.805	9.739	10.37	11,414,980	9.9139	-4.58%
2021-01-13	18.78	18.78	18.82	18.56	19.18	4,668,048	87,603,903	18.767	10.26	10.26	10.29	10.14	10.48	8,541,263	10.257	0.32%
2021-01-12	18.72	18.72	18.78	18.00	18.90	5,514,025	102,819,982	18.647	10.23	10.23	10.26	9.838	10.33	10,089,171	10.191	4.12%
2021-01-11	17.98	17.98	18.00	17.80	19.26	5,641,211	103,528,199	18.352	9.827	9.827	9.838	9.728	10.53	10,321,887	10.030	-1.96%
2021-01-08	18.34	18.30	18.34	17.60	18.34	4,538,327	81,843,339	18.034	10.02	10.00	10.02	9.619	10.02	8,303,909	9.8560	2.34%
2021-01-07	17.92	17.92	17.98	17.60	18.50	4,473,142	80,949,381	18.097	9.794	9.794	9.827	9.619	10.11	8,184,638	9.8904	-1.21%
2021-01-06	18.14	18.12	18.14	17.74	18.70	5,416,801	97,786,183	18.052	9.914	9.903	9.914	9.695	10.22	9,911,278	9.8662	-1.73%
2021-01-05	18.46	18.46	18.48	17.52	18.68	9,047,634	166,161,741	18.365	10.09	10.09	10.10	9.575	10.21	16,554,718	10.037	2.56%
2021-01-04	18.00	18.00	18.02	16.80	18.04	6,039,972	106,904,617	17.700	9.838	9.838	9.848	9.182	9.859	11,051,512	9.6733	7.53%
2020-12-31	16.74	16.74	16.86	16.58	17.00	3,000,735	50,472,469	16.820	9.149	9.149	9.214	9.061	9.291	5,490,532	9.1926	-0.24%
2020-12-30	16.78	16.74	16.78	16.60	16.90	3,644,397	61,151,771	16.780	9.171	9.149	9.171	9.072	9.236	6,668,259	9.1706	0.24%
2020-12-29	16.74	16.72	16.74	16.40	17.12	5,048,314	84,518,059	16.742	9.149	9.138	9.149	8.963	9.357	9,237,047	9.1499	-1.18%
2020-12-28	16.94	16.94	16.96	16.38	17.02	5,250,239	88,411,972	16.840	9.258	9.258	9.269	8.952	9.302	9,606,515	9.2033	4.57%
2020-12-24	16.20	16.20	16.22	15.80	16.48	3,039,000	49,260,310	16.209	8.854	8.854	8.865	8.635	9.007	5,560,546	8.8589	3.98%
2020-12-23	15.58	15.54	15.58	15.00	15.84	4,105,940	63,985,099	15.584	8.515	8.493	8.515	8.198	8.657	7,512,757	8.5169	3.45%
2020-12-22	15.06	15.06	15.08	14.80	16.16	6,605,332	101,157,890	15.315	8.231	8.231	8.242	8.089	8.832	12,085,968	8.3699	-5.52%
2020-12-21	15.94	15.92	15.94	15.82	16.34	5,710,079	91,167,704	15.966	8.712	8.701	8.712	8.646	8.930	10,447,897	8.7259	-0.87%
2020-12-18	16.08	16.04	16.08	15.38	16.08	13,571,540	214,512,129	15.806	8.788	8.766	8.788	8.406	8.788	24,832,240	8.6385	5.37%
2020-12-17	15.26	15.26	15.28	15.00	15.36	3,246,000	49,305,900	15.190	8.340	8.340	8.351	8.198	8.395	5,939,300	8.3016	0.13%
2020-12-16	15.24	15.22	15.24	14.88	15.32	3,986,807	60,263,717	15.116	8.329	8.318	8.329	8.132	8.373	7,294,776	8.2612	1.74%
2020-12-15	14.98	14.98	15.00	14.46	15.10	6,080,908	90,087,175	14.815	8.187	8.187	8.198	7.903	8.253	11,126,414	8.0967	2.32%
2020-12-14	14.64	14.64	14.66	14.54	14.90	7,681,000	112,806,666	14.687	8.001	8.001	8.012	7.947	8.143	14,054,148	8.0266	-2.40%
2020-12-11	15.00	14.98	15.00	14.94	15.68	3,409,357	51,353,622	15.063	8.198	8.187	8.198	8.165	8.570	6,238,199	8.2321	-2.47%
2020-12-10	15.38	15.38	15.40	14.98	15.62	3,976,600	61,201,146	15.390	8.406	8.406	8.417	8.187	8.537	7,276,100	8.4113	2.26%
2020-12-09	15.04	15.04	15.06	14.68	15.32	4,645,383	69,889,327	15.045	8.220	8.220	8.231	8.023	8.373	8,499,792	8.2225	0.80%
2020-12-08	14.92	14.92	14.96	14.44	15.12	6,593,964	98,410,727	14.924	8.154	8.154	8.176	7.892	8.264	12,065,167	8.1566	0.67%
2020-12-07	14.82	14.80	14.82	14.70	15.40	8,170,830	122,019,303	14.934	8.100	8.089	8.100	8.034	8.417	14,950,405	8.1616	-3.52%
2020-12-04	15.36	15.36	15.38	15.26	15.68	3,689,030	57,011,487	15.454	8.395	8.395	8.406	8.340	8.570	6,749,925	8.4462	-1.29%
2020-12-03	15.56	15.54	15.56	15.20	15.70	4,898,904	75,462,971	15.404	8.504	8.493	8.504	8.307	8.581	8,963,667	8.4188	0.39%
2020-12-02	15.50	15.50	15.54	15.16	15.78	3,712,102	57,481,717	15.485	8.471	8.471	8.493	8.285	8.624	6,792,141	8.4630	-2.64%
2020-12-01	15.92	15.92	15.94	14.92	16.24	5,931,580	94,344,074	15.905	8.701	8.701	8.712	8.154	8.876	10,853,184	8.6928	6.85%
2020-11-30	14.90	14.90	14.98	14.90	15.72	14,467,134	219,630,686	15.181	8.143	8.143	8.187	8.143	8.591	26,470,935	8.2971	-5.46%
2020-11-27	15.76	15.76	15.78	15.64	16.00	3,941,349	62,203,246	15.782	8.613	8.613	8.624	8.548	8.744	7,211,601	8.6254	-1.62%
2020-11-26	16.02	16.02	16.04	15.74	16.28	12,844,896	205,678,428	16.013	8.755	8.755	8.766	8.602	8.897	23,502,679	8.7513	-0.74%
2020-11-25	16.14	16.10	16.14	16.04	16.96	7,070,140	115,307,156	16.309	8.821	8.799	8.821	8.766	9.269	12,936,440	8.9134	-5.06%
2020-11-24	17.00	17.00	17.02	15.70	17.12	12,826,964	213,163,415	16.618	9.291	9.291	9.302	8.581	9.357	23,469,868	9.0824	5.59%
2020-11-23	16.10	16.10	16.16	15.70	16.46	9,991,475	160,950,015	16.109	8.799	8.799	8.832	8.581	8.996	18,281,692	8.8039	-2.19%
2020-11-20	16.46	16.46	16.56	15.50	17.12	19,348,488	321,490,393	16.616	8.996	8.996	9.051	8.471	9.357	35,402,490	9.0810	2.75%
2020-11-19	16.02	16.02	16.04	14.82	16.12	15,573,665	244,320,518	15.688	8.755	8.755	8.766	8.100	8.810	28,495,586	8.5740	4.98%
2020-11-18	15.26	15.26	15.28	14.44	15.40	21,928,051	325,677,663	14.852	8.340	8.340	8.351	7.892	8.417	40,122,391	8.1171	4.52%
2020-11-17	14.60	14.60	14.62	14.12	14.70	7,846,715	113,607,412	14.478	7.979	7.979	7.990	7.717	8.034	14,357,362	7.9128	1.25%
2020-11-16	14.42	14.42	14.50	14.20	14.86	12,130,213	176,041,666	14.513	7.881	7.881	7.925	7.761	8.121	22,195,002	7.9316	4.80%
2020-11-13	13.76	13.76	13.82	13.72	14.26	4,706,303	65,530,546	13.924	7.520	7.520	7.553	7.498	7.794	8,611,259	7.6099	-1.29%
2020-11-12	13.94	13.94	14.00	13.20	14.10	9,705,884	133,343,865	13.739	7.619	7.619	7.651	7.214	7.706	17,759,137	7.5085	5.61%
2020-11-11	13.20	13.18	13.20	12.96	13.50	10,346,261	137,602,996	13.300	7.214	7.203	7.214	7.083	7.378	18,930,854	7.2687	-2.94%
2020-11-10	13.60	13.60	13.64	13.32	14.66	11,888,627	164,590,963	13.844	7.433	7.433	7.455	7.280	8.012	21,752,966	7.5664	-5.95%
2020-11-09	14.46	14.44	14.46	13.64	14.58	7,851,595	111,287,814	14.174	7.903	7.892	7.903	7.455	7.968	14,366,291	7.7465	6.32%
2020-11-06	13.60	13.58	13.60	13.46	13.78	3,469,182	47,076,519	13.570	7.433	7.422	7.433	7.356	7.531	6,347,663	7.4164	0.00%
2020-11-05	13.60	13.60	13.62	13.32	13.70	4,870,798	65,596,426	13.467	7.433	7.433	7.444	7.280	7.487	8,912,240	7.3603	0.89%
2020-11-04	13.48	13.46	13.48	13.10	13.54	8,614,818	115,478,410	13.405	7.367	7.356	7.367	7.160	7.400	15,762,782	7.3260	1.05%
2020-11-03	13.34	13.34	13.38	12.82	13.80	9,355,600	125,575,057	13.422	7.291	7.291	7.313	7.007	7.542	17,118,213	7.3358	4.71%
2020-11-02	12.74	12.72	12.74	11.82	12.74	4,869,132	60,700,966	12.467	6.963	6.952	6.963	6.460	6.963	8,909,192	6.8133	6.52%
2020-10-30	11.96	11.96	11.98	11.86	12.16	3,611,922	43,283,534	11.984	6.536	6.536	6.547	6.482	6.646	6,608,838	6.5493	-1.16%
2020-10-29	12.10	12.04	12.10	12.00	12.30	4,074,022	49,530,507	12.158	6.613	6.580	6.613	6.558	6.722	7,454,356	6.6445	-1.31%
2020-10-28	12.26	12.26	12.28	12.20	12.76	8,991,610	111,890,266	12.444	6.700	6.700	6.711	6.668	6.974	16,452,210	6.8009	-0.16%
2020-10-27	12.28	12.24	12.28	11.92	12.42	3,857,051	46,815,155	12.138	6.711	6.690	6.711	6.515	6.788	7,057,358	6.6335	0.33%
2020-10-23	12.24	12.24	12.26	12.00	12.30	2,455,408	29,777,153	12.127	6.690	6.690	6.700	6.558	6.722	4,492,731	6.6279	1.83%
2020-10-22	12.02	11.96	12.02	11.56	12.22	13,188,861	157,393,991	11.934	6.569	6.536	6.569	6.318	6.679	24,132,041	6.5222	-0.50%
2020-10-21	12.08	12.08	12.12	11.94	12.46	5,872,171	71,285,265	12.140	6.602	6.602	6.624	6.526	6.810	10,744,482	6.6346	0.17%
2020-10-20	12.06	12.04	12.06	11.46	12.12	2,582,865	30,719,901	11.894	6.591	6.580	6.591	6.263	6.624	4,725,943	6.5003	3.79%
2020-10-19	11.62	11.62	11.64	11.60	12.44	2,947,725	34,626,504	11.747	6.351	6.351	6.362	6.340	6.799	5,393,538	6.4200	-2.84%
2020-10-16	11.96	11.92	11.96	11.78	12.28	4,305,417	51,363,645	11.930	6.536	6.515	6.536	6.438	6.711	7,877,746	6.5201	-0.33%
2020-10-15	12.00	12.00	12.02	11.62	12.10	7,255,000	85,788,108	11.825	6.558	6.558	6.569	6.351	6.613	13,274,684	6.4625	0.00%
2020-10-14	12.00	11.98	12.00	11.26	12.18	6,678,467	78,854,338	11.807	6.558	6.547	6.558	6.154	6.657	12,219,785	6.4530	2.56%
2020-10-12	11.70	11.68	11.72	11.48	11.76	3,196,570	37,362,696	11.688	6.394	6.383	6.405	6.274	6.427	5,848,857	6.3880	2.81%
2020-10-09	11.38	11.38	11.42	11.38	11.94	2,010,630	23,087,625	11.483	6.220	6.220	6.241	6.220	6.526	3,678,908	6.2757	-1.90%
2020-10-08	11.60	11.56	11.60	11.26	11.68	3,863,000	44,377,290	11.488	6.340	6.318	6.340	6.154	6.383	7,068,243	6.2784	4.13%
2020-10-07	11.14	11.14	11.16	11.00	11.28	2,330,065	25,899,999	11.116	6.088	6.088	6.099	6.012	6.165	4,263,387	6.0750	1.27%
2020-10-06	11.00	10.98	11.00	10.72	11.02	1,537,700	16,855,220	10.961	6.012	6.001	6.012	5.859	6.023	2,813,574	5.9907	2.80%
2020-10-05	10.70	10.68	10.70	10.48	10.94	2,767,792	29,474,885	10.649	5.848	5.837	5.848	5.728	5.979	5,064,309	5.8201	0.00%
2020-09-30	10.70	10.68	10.70	10.62	11.02	2,481,062	26,664,213	10.747	5.848	5.837	5.848	5.804	6.023	4,539,671	5.8736	-2.55%
2020-09-29	10.98	10.94	10.98	10.90	11.18	1,791,000	19,652,310	10.973	6.001	5.979	6.001	5.957	6.110	3,277,045	5.9970	0.37%
2020-09-28	10.94	10.90	10.94	10.54	10.94	1,661,540	17,931,440	10.792	5.979	5.957	5.979	5.760	5.979	3,040,168	5.8982	1.86%
2020-09-25	10.74	10.70	10.74	10.58	10.96	2,279,917	24,533,905	10.761	5.870	5.848	5.870	5.782	5.990	4,171,630	5.8811	-2.72%
2020-09-24	11.04	11.02	11.04	10.54	11.16	4,390,322	47,841,449	10.897	6.034	6.023	6.034	5.760	6.099	8,033,099	5.9555	2.03%
2020-09-23	10.82	10.80	10.82	10.72	11.00	4,034,904	43,766,611	10.847	5.913	5.903	5.913	5.859	6.012	7,382,781	5.9282	-1.10%
2020-09-22	10.94	10.92	10.94	10.76	11.38	3,750,000	40,794,280	10.879	5.979	5.968	5.979	5.881	6.220	6,861,484	5.9454	-1.80%
2020-09-21	11.14	11.12	11.14	11.06	11.56	2,803,906	31,467,354	11.223	6.088	6.077	6.088	6.045	6.318	5,130,388	6.1335	0.72%
2020-09-18	11.06	11.02	11.06	10.80	11.06	3,792,199	41,758,377	11.012	6.045	6.023	6.045	5.903	6.045	6,938,696	6.0182	2.22%
2020-09-17	10.82	10.80	10.82	10.72	11.20	2,448,000	26,619,460	10.874	5.913	5.903	5.913	5.859	6.121	4,479,177	5.9429	-1.46%
2020-09-16	10.98	10.96	10.98	10.78	11.02	3,317,165	36,362,779	10.962	6.001	5.990	6.001	5.892	6.023	6,069,513	5.9911	1.29%
2020-09-15	10.84	10.76	10.84	10.68	11.02	3,746,008	40,660,016	10.854	5.924	5.881	5.924	5.837	6.023	6,854,179	5.9321	-1.45%
2020-09-14	11.00	10.98	11.00	10.78	11.36	4,684,615	51,366,936	10.965	6.012	6.001	6.012	5.892	6.209	8,571,576	5.9927	1.29%
2020-09-11	10.86	10.86	10.88	10.70	10.98	4,769,752	51,826,846	10.866	5.935	5.935	5.946	5.848	6.001	8,727,354	5.9384	2.07%
2020-09-10	10.64	10.62	10.64	10.08	12.86	9,964,138	106,488,215	10.687	5.815	5.804	5.815	5.509	7.028	18,231,672	5.8408	6.19%
2020-09-09	10.02	9.970	10.02	9.510	10.04	3,060,481	30,171,272	9.8583	5.476	5.449	5.476	5.197	5.487	5,599,851	5.3879	2.66%
2020-09-08	9.760	9.720	9.760	9.510	9.890	1,315,000	12,712,650	9.6674	5.334	5.312	5.334	5.197	5.405	2,406,094	5.2835	-0.41%
2020-09-07	9.800	9.790	9.800	9.730	10.12	1,401,386	13,872,182	9.8989	5.356	5.351	5.356	5.318	5.531	2,564,157	5.4100	-2.97%
2020-09-04	10.10	10.08	10.10	9.860	10.18	4,265,000	42,966,413	10.074	5.520	5.509	5.520	5.389	5.564	7,803,794	5.5058	1.00%
2020-09-03	10.00	9.990	10.00	9.790	10.16	3,815,303	38,205,532	10.014	5.465	5.460	5.465	5.351	5.553	6,980,971	5.4728	0.60%
2020-09-02	10.16	10.14	10.16	10.04	10.34	2,958,134	29,963,437	10.129	5.432	5.422	5.432	5.368	5.529	5,532,379	5.4160	0.00%
2020-09-01	10.16	10.16	10.18	10.08	10.30	2,089,194	21,250,982	10.172	5.432	5.432	5.443	5.390	5.507	3,907,265	5.4388	-0.20%
2020-08-31	10.18	10.18	10.20	10.08	10.38	5,417,000	55,150,291	10.181	5.443	5.443	5.454	5.390	5.550	10,131,014	5.4437	1.80%
2020-08-28	10.00	10.00	10.02	9.940	10.26	4,731,000	47,451,895	10.030	5.347	5.347	5.358	5.315	5.486	8,848,039	5.3630	-0.60%
2020-08-27	10.06	10.06	10.08	10.00	10.32	3,538,909	35,600,259	10.060	5.379	5.379	5.390	5.347	5.518	6,618,560	5.3789	-1.57%
2020-08-26	10.22	10.22	10.30	10.22	10.50	4,377,212	45,256,067	10.339	5.465	5.465	5.507	5.465	5.614	8,186,376	5.5282	-1.54%
2020-08-25	10.38	10.38	10.40	10.20	10.46	5,695,603	59,053,728	10.368	5.550	5.550	5.561	5.454	5.593	10,652,065	5.5439	0.00%
2020-08-24	10.38	10.36	10.38	9.940	10.68	12,595,551	129,738,725	10.300	5.550	5.539	5.550	5.315	5.711	23,556,527	5.5075	5.38%
2020-08-21	9.850	9.830	9.850	9.380	9.850	4,778,141	46,227,631	9.6748	5.267	5.256	5.267	5.015	5.267	8,936,204	5.1731	5.01%
2020-08-20	9.380	9.360	9.380	9.200	9.420	3,028,516	28,377,968	9.3703	5.015	5.005	5.015	4.919	5.037	5,664,009	5.0102	-0.64%
2020-08-19	9.440	9.410	9.440	9.180	9.450	2,364,000	22,225,625	9.4017	5.048	5.031	5.048	4.908	5.053	4,421,214	5.0270	1.83%
2020-08-18	9.270	9.210	9.270	9.140	9.460	3,456,550	32,073,493	9.2790	4.957	4.925	4.957	4.887	5.058	6,464,530	4.9615	2.32%
2020-08-17	9.060	9.060	9.080	8.560	9.220	2,016,206	18,209,793	9.0317	4.844	4.844	4.855	4.577	4.930	3,770,761	4.8292	-1.41%
2020-08-14	9.190	9.140	9.190	8.900	9.210	3,616,000	33,116,395	9.1583	4.914	4.887	4.914	4.759	4.925	6,762,737	4.8969	0.88%
2020-08-13	9.110	9.100	9.110	8.550	9.150	3,713,292	33,398,688	8.9944	4.871	4.866	4.871	4.572	4.892	6,944,695	4.8092	4.95%
2020-08-12	8.680	8.670	8.680	8.090	8.700	6,188,311	52,709,268	8.5176	4.641	4.636	4.641	4.326	4.652	11,573,540	4.5543	7.29%
2020-08-11	8.090	8.080	8.090	7.940	8.510	3,750,607	30,096,658	8.0245	4.326	4.320	4.326	4.245	4.550	7,014,483	4.2906	1.13%
2020-08-10	8.000	7.990	8.000	7.980	8.390	1,988,000	16,014,570	8.0556	4.278	4.272	4.278	4.267	4.486	3,718,009	4.3073	-4.19%
2020-08-07	8.350	8.320	8.350	8.160	8.480	1,341,000	11,077,875	8.2609	4.465	4.449	4.465	4.363	4.534	2,507,973	4.4171	0.12%
2020-08-06	8.340	8.320	8.340	8.260	8.380	2,814,065	23,379,604	8.3081	4.459	4.449	4.459	4.417	4.481	5,262,938	4.4423	0.85%
2020-08-05	8.270	8.270	8.310	8.250	8.460	2,306,420	19,080,164	8.2726	4.422	4.422	4.443	4.411	4.524	4,313,527	4.4233	-0.84%
2020-08-04	8.340	8.310	8.340	7.960	8.340	7,982,851	64,814,139	8.1192	4.459	4.443	4.459	4.256	4.459	14,929,736	4.3413	5.97%
2020-08-03	7.870	7.860	7.870	7.740	7.930	2,765,000	21,727,705	7.8581	4.208	4.203	4.208	4.139	4.240	5,171,175	4.2017	1.29%
2020-07-31	7.770	7.770	7.780	7.560	8.130	5,276,979	40,955,762	7.7612	4.155	4.155	4.160	4.042	4.347	9,869,143	4.1499	-3.00%
2020-07-30	8.010	8.010	8.030	7.960	8.120	3,089,000	24,814,190	8.0331	4.283	4.283	4.294	4.256	4.342	5,777,128	4.2952	0.75%
2020-07-29	7.950	7.940	7.950	7.850	8.050	1,861,000	14,762,360	7.9325	4.251	4.245	4.251	4.197	4.304	3,480,491	4.2415	-1.00%
2020-07-28	8.030	8.020	8.030	7.960	8.130	3,607,052	29,114,475	8.0715	4.294	4.288	4.294	4.256	4.347	6,746,003	4.3158	0.63%
2020-07-27	7.980	7.960	7.980	7.900	8.110	3,115,690	24,837,139	7.9716	4.267	4.256	4.267	4.224	4.336	5,827,045	4.2624	0.88%
2020-07-24	7.910	7.890	7.910	7.860	8.010	2,270,000	17,942,610	7.9042	4.229	4.219	4.229	4.203	4.283	4,245,413	4.2264	-1.13%
2020-07-23	8.000	8.000	8.010	7.920	8.150	2,711,000	21,722,367	8.0127	4.278	4.278	4.283	4.235	4.358	5,070,183	4.2843	-0.62%
2020-07-22	8.050	8.020	8.050	7.980	8.220	7,282,000	58,949,120	8.0952	4.304	4.288	4.304	4.267	4.395	13,618,986	4.3285	-0.62%
2020-07-21	8.100	8.080	8.100	8.020	8.250	2,589,312	20,947,012	8.0898	4.331	4.320	4.331	4.288	4.411	4,842,599	4.3256	0.87%
2020-07-20	8.030	8.020	8.030	7.950	8.250	2,470,000	19,822,190	8.0252	4.294	4.288	4.294	4.251	4.411	4,619,458	4.2910	-1.95%
2020-07-17	8.190	8.190	8.200	7.990	8.300	2,775,310	22,696,917	8.1782	4.379	4.379	4.384	4.272	4.438	5,190,457	4.3728	2.76%
2020-07-16	7.970	7.960	7.970	7.870	8.280	2,406,186	19,334,136	8.0352	4.262	4.256	4.262	4.208	4.427	4,500,112	4.2964	-2.21%
2020-07-15	8.150	8.140	8.150	8.040	8.410	2,434,000	19,815,320	8.1411	4.358	4.352	4.358	4.299	4.497	4,552,130	4.3530	-1.09%
2020-07-14	8.240	8.230	8.240	8.130	8.320	2,516,600	20,643,690	8.2030	4.406	4.401	4.406	4.347	4.449	4,706,611	4.3861	-0.36%
2020-07-13	8.270	8.250	8.270	8.120	8.350	2,973,339	24,559,828	8.2600	4.422	4.411	4.422	4.342	4.465	5,560,816	4.4166	1.10%
2020-07-10	8.180	8.160	8.180	8.060	8.530	4,464,000	37,186,524	8.3303	4.374	4.363	4.374	4.310	4.561	8,348,689	4.4542	-4.22%
2020-07-09	8.540	8.530	8.540	8.490	8.700	2,766,711	23,601,713	8.5306	4.566	4.561	4.566	4.540	4.652	5,174,375	4.5613	-0.70%
2020-07-08	8.600	8.590	8.600	8.370	8.660	4,404,000	37,530,164	8.5218	4.598	4.593	4.598	4.475	4.630	8,236,475	4.5566	1.06%
2020-07-07	8.510	8.500	8.520	8.320	8.740	7,641,000	64,639,030	8.4595	4.550	4.545	4.556	4.449	4.673	14,290,397	4.5232	1.31%
2020-07-06	8.400	8.390	8.400	8.270	8.620	4,621,000	38,594,160	8.3519	4.491	4.486	4.491	4.422	4.609	8,642,314	4.4657	-0.12%
2020-07-03	8.410	8.410	8.420	8.270	8.660	3,773,340	31,776,954	8.4214	4.497	4.497	4.502	4.422	4.630	7,056,999	4.5029	-2.21%
2020-07-02	8.600	8.600	8.610	8.250	8.700	3,646,026	31,200,634	8.5574	4.598	4.598	4.604	4.411	4.652	6,818,893	4.5756	3.99%
2020-06-30	8.270	8.270	8.280	8.250	8.520	2,289,000	19,001,565	8.3013	4.422	4.422	4.427	4.411	4.556	4,280,947	4.4386	-2.13%
2020-06-29	8.450	8.420	8.450	8.180	8.500	4,349,000	36,573,555	8.4096	4.518	4.502	4.518	4.374	4.545	8,133,613	4.4966	3.30%
2020-06-26	8.180	8.170	8.180	7.780	8.300	1,918,726	15,713,445	8.1895	4.374	4.368	4.374	4.160	4.438	3,588,451	4.3789	0.74%
2020-06-24	8.120	8.100	8.120	7.980	8.370	1,617,081	13,112,873	8.1090	4.342	4.331	4.342	4.267	4.475	3,024,307	4.3358	1.12%
2020-06-23	8.030	8.010	8.030	7.790	8.040	2,782,000	22,065,806	7.9316	4.294	4.283	4.294	4.165	4.299	5,202,969	4.2410	3.88%
2020-06-22	7.730	7.730	7.760	7.730	8.170	4,825,713	38,121,327	7.8996	4.133	4.133	4.149	4.133	4.368	9,025,174	4.2239	-6.87%
2020-06-19	8.300	8.280	8.300	8.110	8.400	1,745,537	14,447,706	8.2769	4.438	4.427	4.438	4.336	4.491	3,264,549	4.4256	-0.24%
2020-06-18	8.320	8.290	8.320	7.950	8.340	2,663,394	21,901,620	8.2232	4.449	4.433	4.449	4.251	4.459	4,981,149	4.3969	5.05%
2020-06-17	7.920	7.910	7.920	7.810	8.050	1,471,271	11,667,474	7.9302	4.235	4.229	4.235	4.176	4.304	2,751,609	4.2402	-0.63%
2020-06-16	7.970	7.930	7.970	7.910	8.140	994,081	7,939,527	7.9868	4.262	4.240	4.262	4.229	4.352	1,859,156	4.2705	2.05%
2020-06-15	7.810	7.800	7.810	7.720	7.980	1,503,000	11,771,120	7.8317	4.176	4.171	4.176	4.128	4.267	2,810,950	4.1876	0.00%
2020-06-12	7.810	7.800	7.830	7.780	8.030	2,241,000	17,649,950	7.8759	4.176	4.171	4.187	4.160	4.294	4,191,177	4.2112	-3.10%
2020-06-11	8.060	8.050	8.060	8.050	8.410	3,432,410	28,113,317	8.1905	4.310	4.304	4.310	4.304	4.497	6,419,382	4.3794	-2.77%
2020-06-10	8.290	8.280	8.290	8.230	8.920	2,792,485	23,235,067	8.3206	4.433	4.427	4.433	4.401	4.769	5,222,578	4.4490	0.36%
2020-06-09	8.260	8.250	8.260	8.140	8.340	3,000,500	24,795,980	8.2639	4.417	4.411	4.417	4.352	4.459	5,611,613	4.4187	-0.48%
2020-06-08	8.300	8.290	8.300	7.960	8.300	3,188,000	26,369,400	8.2715	4.438	4.433	4.438	4.256	4.438	5,962,281	4.4227	3.11%
2020-06-05	8.050	8.050	8.060	7.970	8.080	2,174,061	17,380,795	7.9946	4.304	4.304	4.310	4.262	4.320	4,065,985	4.2747	1.13%
2020-06-04	7.960	7.940	7.960	7.890	8.060	4,688,000	37,186,215	7.9322	4.256	4.245	4.256	4.219	4.310	8,767,620	4.2413	1.40%
2020-06-03	7.850	7.800	7.850	7.720	8.000	4,149,344	32,269,014	7.7769	4.197	4.171	4.197	4.128	4.278	7,760,211	4.1583	1.42%
2020-06-02	7.740	7.710	7.740	7.600	8.210	1,688,183	13,086,966	7.7521	4.139	4.122	4.139	4.064	4.390	3,157,284	4.1450	1.84%
2020-06-01	7.600	7.600	7.610	7.310	7.610	5,558,900	41,563,576	7.4769	4.064	4.064	4.069	3.909	4.069	10,396,399	3.9979	3.83%
2020-05-29	7.320	7.300	7.320	7.060	7.350	4,814,000	35,031,830	7.2771	3.914	3.903	3.914	3.775	3.930	9,003,268	3.8910	2.81%
2020-05-28	7.120	7.110	7.120	7.060	7.190	5,946,000	42,305,860	7.1150	3.807	3.802	3.807	3.775	3.844	11,120,364	3.8044	-0.70%
2020-05-27	7.170	7.170	7.180	7.110	7.380	2,107,397	15,199,276	7.2123	3.834	3.834	3.839	3.802	3.946	3,941,309	3.8564	-2.32%
2020-05-26	7.340	7.320	7.340	7.100	7.480	2,787,657	20,350,713	7.3003	3.925	3.914	3.925	3.796	4.000	5,213,549	3.9034	3.09%
2020-05-25	7.120	7.110	7.130	6.970	7.180	7,134,000	50,349,355	7.0577	3.807	3.802	3.812	3.727	3.839	13,342,192	3.7737	1.42%
2020-05-22	7.020	7.020	7.030	6.960	7.300	5,221,018	37,675,082	7.2160	3.754	3.754	3.759	3.721	3.903	9,764,484	3.8584	-5.26%
2020-05-21	7.410	7.410	7.420	7.360	7.600	1,739,000	12,966,250	7.4562	3.962	3.962	3.967	3.935	4.064	3,252,323	3.9868	-1.20%
2020-05-20	7.500	7.500	7.510	7.400	7.560	5,776,000	43,385,950	7.5114	4.010	4.010	4.016	3.957	4.042	10,802,425	4.0163	-0.53%
2020-05-19	7.540	7.540	7.560	7.430	7.590	1,724,000	12,920,069	7.4942	4.032	4.032	4.042	3.973	4.058	3,224,270	4.0071	3.29%
2020-05-18	7.300	7.300	7.320	7.070	7.390	2,823,236	20,528,036	7.2711	3.903	3.903	3.914	3.780	3.951	5,280,089	3.8878	0.00%
2020-05-15	7.300	7.300	7.320	7.240	7.480	2,571,621	18,869,763	7.3377	3.903	3.903	3.914	3.871	4.000	4,809,513	3.9234	-2.41%
2020-05-14	7.480	7.480	7.500	7.400	7.570	3,828,020	28,582,132	7.4666	4.000	4.000	4.010	3.957	4.048	7,159,263	3.9923	-0.53%
2020-05-13	7.520	7.520	7.530	7.480	7.680	1,563,000	11,783,158	7.5388	4.021	4.021	4.026	4.000	4.106	2,923,163	4.0310	-0.92%
2020-05-12	7.590	7.590	7.610	7.540	7.670	1,387,000	10,545,820	7.6033	4.058	4.058	4.069	4.032	4.101	2,594,003	4.0655	-0.39%
2020-05-11	7.620	7.620	7.640	7.590	7.900	2,252,000	17,246,210	7.6582	4.074	4.074	4.085	4.058	4.224	4,211,749	4.0948	-1.04%
2020-05-08	7.700	7.700	7.710	7.350	7.810	3,000,000	23,074,410	7.6915	4.117	4.117	4.122	3.930	4.176	5,610,678	4.1126	1.99%
2020-05-07	7.550	7.550	7.590	7.390	7.630	3,462,633	26,106,501	7.5395	4.037	4.037	4.058	3.951	4.080	6,475,906	4.0313	0.13%
2020-05-06	7.540	7.530	7.540	7.500	7.740	4,346,532	32,904,530	7.5703	4.032	4.026	4.032	4.010	4.139	8,128,997	4.0478	0.53%
2020-05-05	7.500	7.500	7.530	7.080	7.550	6,091,068	45,396,576	7.4530	4.010	4.010	4.026	3.786	4.037	11,391,674	3.9851	4.31%
2020-05-04	7.460	7.440	7.460	7.400	7.730	5,041,000	38,111,662	7.5603	3.844	3.834	3.844	3.814	3.984	9,781,844	3.8962	-2.99%
2020-04-29	7.690	7.680	7.690	7.270	7.730	17,995,593	133,890,590	7.4402	3.963	3.958	3.963	3.747	3.984	34,919,675	3.8342	7.10%
2020-04-28	7.180	7.180	7.190	7.110	7.400	3,349,500	24,283,102	7.2498	3.700	3.700	3.705	3.664	3.814	6,499,561	3.7361	-2.31%
2020-04-27	7.350	7.340	7.350	7.130	7.470	5,721,000	42,089,405	7.3570	3.788	3.783	3.788	3.674	3.850	11,101,355	3.7914	5.00%
2020-04-24	7.000	6.990	7.000	6.920	7.040	2,675,295	18,720,281	6.9975	3.607	3.602	3.607	3.566	3.628	5,191,295	3.6061	0.43%
2020-04-23	6.970	6.960	6.970	6.920	7.280	5,035,149	35,200,202	6.9909	3.592	3.587	3.592	3.566	3.752	9,770,490	3.6027	-0.43%
2020-04-22	7.000	6.990	7.000	6.910	7.200	3,679,540	25,803,542	7.0127	3.607	3.602	3.607	3.561	3.710	7,139,989	3.6139	0.00%
2020-04-21	7.000	6.990	7.000	6.930	7.180	2,160,928	15,221,844	7.0441	3.607	3.602	3.607	3.571	3.700	4,193,188	3.6301	-2.51%
2020-04-20	7.180	7.160	7.180	7.080	7.400	2,002,000	14,388,142	7.1869	3.700	3.690	3.700	3.649	3.814	3,884,795	3.7037	-1.37%
2020-04-17	7.280	7.280	7.300	7.100	7.400	4,725,000	34,281,797	7.2554	3.752	3.752	3.762	3.659	3.814	9,168,660	3.7390	3.56%
2020-04-16	7.030	7.030	7.040	6.930	7.150	2,293,000	16,109,052	7.0253	3.623	3.623	3.628	3.571	3.685	4,449,468	3.6204	-2.50%
2020-04-15	7.210	7.200	7.210	7.140	7.340	3,335,784	24,177,534	7.2479	3.716	3.710	3.716	3.680	3.783	6,472,946	3.7352	1.84%
2020-04-14	7.080	7.080	7.090	7.080	7.250	1,380,363	9,885,006	7.1612	3.649	3.649	3.654	3.649	3.736	2,678,535	3.6905	-1.94%
2020-04-09	7.220	7.190	7.220	6.960	7.230	3,982,000	28,243,852	7.0929	3.721	3.705	3.721	3.587	3.726	7,726,900	3.6553	3.00%
2020-04-08	7.010	7.000	7.010	6.900	7.040	3,833,315	26,777,712	6.9855	3.613	3.607	3.613	3.556	3.628	7,438,383	3.5999	0.14%
2020-04-07	7.000	6.990	7.000	6.880	7.140	6,337,761	44,719,240	7.0560	3.607	3.602	3.607	3.546	3.680	12,298,153	3.6363	2.79%
2020-04-06	6.810	6.810	6.820	6.660	6.900	2,390,000	16,236,340	6.7934	3.509	3.509	3.515	3.432	3.556	4,637,692	3.5010	-1.30%
2020-04-03	6.900	6.890	6.900	6.870	7.080	1,444,000	10,013,370	6.9345	3.556	3.551	3.556	3.540	3.649	2,802,020	3.5736	-1.85%
2020-04-02	7.030	7.020	7.030	6.920	7.130	2,801,879	19,597,904	6.9946	3.623	3.618	3.623	3.566	3.674	5,436,926	3.6046	-1.68%
2020-04-01	7.150	7.150	7.170	7.150	7.290	2,958,642	21,348,619	7.2157	3.685	3.685	3.695	3.685	3.757	5,741,118	3.7185	-1.38%
2020-03-31	7.250	7.240	7.250	7.180	7.300	2,149,740	15,574,868	7.2450	3.736	3.731	3.736	3.700	3.762	4,171,478	3.7337	1.97%
2020-03-30	7.110	7.110	7.150	7.110	7.590	1,548,030	11,122,663	7.1850	3.664	3.664	3.685	3.664	3.911	3,003,886	3.7028	-3.92%
2020-03-27	7.400	7.400	7.410	7.340	7.570	2,149,417	15,885,374	7.3906	3.814	3.814	3.819	3.783	3.901	4,170,851	3.8087	1.37%
2020-03-26	7.300	7.290	7.300	7.250	7.420	5,461,138	40,033,406	7.3306	3.762	3.757	3.762	3.736	3.824	10,597,104	3.7778	0.00%
2020-03-25	7.300	7.300	7.310	6.900	7.430	4,343,100	31,446,239	7.2405	3.762	3.762	3.767	3.556	3.829	8,427,599	3.7313	6.41%
2020-03-24	6.860	6.860	6.870	6.700	7.050	3,789,100	25,938,017	6.8454	3.535	3.535	3.540	3.453	3.633	7,352,586	3.5277	3.94%
2020-03-23	6.600	6.600	6.630	6.530	6.880	7,149,252	48,311,869	6.7576	3.401	3.401	3.417	3.365	3.546	13,872,816	3.4825	-3.23%
2020-03-20	6.820	6.820	6.870	6.700	7.220	15,112,662	103,183,864	6.8276	3.515	3.515	3.540	3.453	3.721	29,325,471	3.5186	-3.81%
2020-03-19	7.090	7.080	7.090	7.060	7.480	6,025,200	43,658,641	7.2460	3.654	3.649	3.654	3.638	3.855	11,691,642	3.7342	-2.88%
2020-03-18	7.300	7.300	7.340	7.170	7.440	9,226,944	67,402,105	7.3049	3.762	3.762	3.783	3.695	3.834	17,904,488	3.7645	-0.68%
2020-03-17	7.350	7.340	7.370	6.700	7.440	8,318,380	58,918,130	7.0829	3.788	3.783	3.798	3.453	3.834	16,141,459	3.6501	1.10%
2020-03-16	7.270	7.270	7.290	7.180	7.950	9,904,931	74,044,112	7.4755	3.747	3.747	3.757	3.700	4.097	19,220,093	3.8524	-10.69%
2020-03-13	8.140	8.130	8.140	7.960	8.550	4,472,815	36,421,640	8.1429	4.195	4.190	4.195	4.102	4.406	8,679,305	4.1964	-4.91%
2020-03-12	8.560	8.560	8.570	8.440	8.670	3,268,200	27,995,057	8.5659	4.411	4.411	4.416	4.349	4.468	6,341,802	4.4144	-0.35%
2020-03-11	8.590	8.590	8.600	8.550	8.730	3,994,200	34,449,322	8.6248	4.427	4.427	4.432	4.406	4.499	7,750,574	4.4447	-0.23%
2020-03-10	8.610	8.600	8.610	8.450	8.880	2,726,710	23,461,365	8.6043	4.437	4.432	4.437	4.355	4.576	5,291,064	4.4341	-1.37%
2020-03-09	8.730	8.720	8.730	8.540	8.770	2,734,690	23,793,851	8.7007	4.499	4.494	4.499	4.401	4.520	5,306,548	4.4839	-1.47%
2020-03-06	8.860	8.860	8.890	8.840	9.120	1,473,144	13,103,533	8.8949	4.566	4.566	4.581	4.556	4.700	2,858,573	4.5839	-3.06%
2020-03-05	9.140	9.140	9.170	9.100	9.310	2,724,505	24,937,197	9.1529	4.710	4.710	4.726	4.690	4.798	5,286,785	4.7169	0.44%
2020-03-04	9.100	9.080	9.100	8.700	9.210	3,021,000	27,122,550	8.9780	4.690	4.679	4.690	4.483	4.746	5,862,121	4.6267	1.79%
2020-03-03	8.940	8.930	8.940	8.920	9.200	1,414,230	12,821,463	9.0660	4.607	4.602	4.607	4.597	4.741	2,744,253	4.6721	-0.45%
2020-03-02	8.980	8.980	8.990	8.830	9.090	2,847,052	25,466,791	8.9450	4.628	4.628	4.633	4.550	4.684	5,524,582	4.6097	-0.22%
2020-02-28	9.000	8.990	9.000	8.920	9.100	2,940,620	26,533,030	9.0229	4.638	4.633	4.638	4.597	4.690	5,706,147	4.6499	-1.32%
2020-02-27	9.120	9.120	9.130	9.080	9.170	1,816,785	16,558,378	9.1141	4.700	4.700	4.705	4.679	4.726	3,525,393	4.6969	0.33%
2020-02-26	9.090	9.090	9.100	9.060	9.190	2,697,000	24,609,800	9.1249	4.684	4.684	4.690	4.669	4.736	5,233,413	4.7024	-1.52%
2020-02-25	9.230	9.230	9.240	9.170	9.420	2,212,000	20,412,885	9.2282	4.757	4.757	4.762	4.726	4.855	4,292,291	4.7557	-2.02%
2020-02-24	9.420	9.420	9.430	9.360	9.750	1,805,000	17,115,675	9.4824	4.855	4.855	4.860	4.824	5.025	3,502,525	4.8867	-2.79%
2020-02-21	9.690	9.680	9.690	9.310	9.790	1,713,000	16,405,505	9.5771	4.994	4.989	4.994	4.798	5.045	3,324,003	4.9355	-1.12%
2020-02-20	9.800	9.790	9.800	9.760	9.850	479,227	4,699,366	9.8061	5.050	5.045	5.050	5.030	5.076	929,919	5.0535	-0.31%
2020-02-19	9.830	9.810	9.830	9.670	9.860	2,598,930	25,452,848	9.7936	5.066	5.056	5.066	4.983	5.081	5,043,112	5.0471	3.47%
2020-02-18	9.500	9.500	9.520	9.470	9.590	2,204,818	20,955,479	9.5044	4.896	4.896	4.906	4.880	4.942	4,278,355	4.8980	-0.31%
2020-02-17	9.530	9.520	9.530	9.490	9.650	1,406,000	13,442,137	9.5606	4.911	4.906	4.911	4.891	4.973	2,728,283	4.9270	-0.10%
2020-02-14	9.540	9.540	9.550	9.320	9.640	3,536,519	33,523,097	9.4791	4.916	4.916	4.922	4.803	4.968	6,862,463	4.8850	-0.63%
2020-02-13	9.600	9.590	9.600	9.550	9.860	2,702,640	26,227,262	9.7043	4.947	4.942	4.947	4.922	5.081	5,244,357	5.0010	-2.24%
2020-02-12	9.820	9.810	9.820	9.560	9.910	3,153,000	30,944,371	9.8143	5.061	5.056	5.061	4.927	5.107	6,118,261	5.0577	0.31%
2020-02-11	9.790	9.780	9.790	9.670	9.830	1,273,818	12,484,055	9.8005	5.045	5.040	5.045	4.983	5.066	2,471,789	5.0506	0.00%
2020-02-10	9.790	9.790	9.800	9.490	9.830	2,603,000	25,226,242	9.6912	5.045	5.045	5.050	4.891	5.066	5,051,010	4.9943	1.87%
2020-02-07	9.610	9.600	9.610	9.400	9.610	5,854,577	55,837,638	9.5374	4.952	4.947	4.952	4.844	4.952	11,360,555	4.9150	0.73%
2020-02-06	9.540	9.500	9.540	9.330	9.640	2,534,430	24,010,370	9.4737	4.916	4.896	4.916	4.808	4.968	4,917,953	4.8822	0.32%
2020-02-05	9.510	9.490	9.510	9.180	9.580	1,429,990	13,530,039	9.4616	4.901	4.891	4.901	4.731	4.937	2,774,834	4.8760	3.59%
2020-02-04	9.180	9.170	9.180	8.940	9.300	3,492,493	31,958,227	9.1505	4.731	4.726	4.731	4.607	4.793	6,777,033	4.7157	2.23%
2020-02-03	8.980	8.970	8.980	8.760	9.150	4,810,936	43,699,129	9.0833	4.628	4.623	4.628	4.514	4.715	9,335,415	4.6810	-2.39%
2020-01-31	9.200	9.200	9.210	9.160	9.280	691,200	6,367,522	9.2123	4.741	4.741	4.746	4.721	4.782	1,341,244	4.7475	0.33%
2020-01-30	9.170	9.150	9.170	9.090	9.410	1,475,346	13,565,718	9.1949	4.726	4.715	4.726	4.684	4.849	2,862,846	4.7385	-1.82%
2020-01-29	9.340	9.290	9.340	9.170	9.380	2,941,781	27,303,946	9.2814	4.813	4.788	4.813	4.726	4.834	5,708,400	4.7831	0.21%
2020-01-24	9.320	9.300	9.320	9.020	9.320	720,000	6,613,332	9.1852	4.803	4.793	4.803	4.648	4.803	1,397,129	4.7335	3.10%
2020-01-23	9.040	9.040	9.050	8.900	9.500	2,266,844	20,513,944	9.0496	4.659	4.659	4.664	4.587	4.896	4,398,713	4.6636	-5.64%
2020-01-22	9.580	9.570	9.580	9.390	9.680	1,255,355	11,959,181	9.5265	4.937	4.932	4.937	4.839	4.989	2,435,962	4.9094	-1.14%
2020-01-21	9.690	9.690	9.700	9.630	9.910	1,685,000	16,349,190	9.7028	4.994	4.994	4.999	4.963	5.107	3,269,670	5.0003	-1.92%
2020-01-20	9.880	9.840	9.880	9.760	9.960	2,157,939	21,333,733	9.8862	5.092	5.071	5.092	5.030	5.133	4,187,388	5.0948	-0.70%
2020-01-17	9.950	9.900	9.950	9.800	10.00	870,507	8,622,932	9.9056	5.128	5.102	5.128	5.050	5.153	1,689,181	5.1048	0.61%
2020-01-16	9.890	9.880	9.890	9.490	9.940	3,384,060	33,174,005	9.8030	5.097	5.092	5.097	4.891	5.123	6,566,623	5.0519	3.89%
2020-01-15	9.520	9.520	9.530	9.290	9.590	2,160,000	20,564,776	9.5207	4.906	4.906	4.911	4.788	4.942	4,191,387	4.9064	2.70%
2020-01-14	9.270	9.260	9.270	9.210	9.330	2,595,904	24,041,520	9.2613	4.777	4.772	4.777	4.746	4.808	5,037,240	4.7728	-0.22%
2020-01-13	9.290	9.280	9.290	9.250	9.340	1,088,604	10,110,422	9.2875	4.788	4.782	4.788	4.767	4.813	2,112,389	4.7862	-1.06%
2020-01-10	9.390	9.390	9.400	9.340	9.550	1,739,398	16,382,600	9.4185	4.839	4.839	4.844	4.813	4.922	3,375,227	4.8538	-0.11%
2020-01-09	9.400	9.390	9.400	9.310	9.470	1,583,108	14,875,495	9.3964	4.844	4.839	4.844	4.798	4.880	3,071,953	4.8424	1.18%
2020-01-08	9.290	9.290	9.300	9.180	9.360	918,214	8,528,800	9.2885	4.788	4.788	4.793	4.731	4.824	1,781,755	4.7867	-0.32%
2020-01-07	9.320	9.320	9.340	9.160	9.500	504,000	4,706,695	9.3387	4.803	4.803	4.813	4.721	4.896	977,990	4.8126	0.22%
2020-01-06	9.600	9.580	9.600	9.470	9.620	2,019,958	19,317,307	9.5632	4.793	4.783	4.793	4.728	4.803	4,046,082	4.7743	0.00%
2020-01-03	9.600	9.590	9.600	9.510	9.680	1,086,927	10,420,735	9.5873	4.793	4.788	4.793	4.748	4.833	2,177,172	4.7864	0.00%
2020-01-02	9.600	9.590	9.600	9.500	9.660	1,625,000	15,598,375	9.5990	4.793	4.788	4.793	4.743	4.823	3,254,960	4.7922	1.05%
2019-12-31	9.500	9.490	9.500	9.470	9.560	1,926,781	18,307,359	9.5015	4.743	4.738	4.743	4.728	4.773	3,859,443	4.7435	-1.04%
2019-12-30	9.600	9.590	9.600	9.540	9.700	2,203,000	21,122,624	9.5881	4.793	4.788	4.793	4.763	4.843	4,412,724	4.7868	-0.21%
2019-12-27	9.620	9.610	9.620	9.530	9.700	3,465,036	33,325,129	9.6175	4.803	4.798	4.803	4.758	4.843	6,940,649	4.8014	0.21%
2019-12-24	9.600	9.590	9.600	9.460	9.650	1,693,000	16,216,367	9.5785	4.793	4.788	4.793	4.723	4.818	3,391,168	4.7819	1.27%
2019-12-23	9.480	9.470	9.480	9.350	9.570	1,659,631	15,679,310	9.4475	4.733	4.728	4.733	4.668	4.778	3,324,328	4.7165	0.42%
2019-12-20	9.440	9.440	9.480	9.390	9.530	3,142,800	29,762,993	9.4702	4.713	4.713	4.733	4.688	4.758	6,295,193	4.7279	0.64%
2019-12-19	9.380	9.360	9.380	9.260	9.430	1,551,803	14,532,733	9.3651	4.683	4.673	4.683	4.623	4.708	3,108,343	4.6754	0.43%
2019-12-18	9.340	9.320	9.340	9.250	9.390	1,452,894	13,511,689	9.2998	4.663	4.653	4.663	4.618	4.688	2,910,223	4.6428	0.97%
2019-12-17	9.250	9.240	9.250	9.150	9.600	6,220,200	57,620,582	9.2635	4.618	4.613	4.618	4.568	4.793	12,459,387	4.6247	-2.84%
2019-12-16	9.520	9.520	9.530	9.490	9.620	9,681,886	92,386,180	9.5422	4.753	4.753	4.758	4.738	4.803	19,393,325	4.7638	-0.42%
2019-12-13	9.560	9.550	9.560	9.420	9.560	1,820,796	17,308,798	9.5062	4.773	4.768	4.773	4.703	4.773	3,647,150	4.7458	1.49%
2019-12-12	9.420	9.420	9.430	9.290	9.430	1,990,806	18,676,098	9.3812	4.703	4.703	4.708	4.638	4.708	3,987,689	4.6834	1.29%
2019-12-11	9.300	9.290	9.300	9.160	9.350	1,728,000	15,993,087	9.2553	4.643	4.638	4.643	4.573	4.668	3,461,275	4.6206	0.87%
2019-12-10	9.220	9.200	9.220	9.040	9.220	2,903,583	26,555,712	9.1458	4.603	4.593	4.603	4.513	4.603	5,816,029	4.5660	1.77%
2019-12-09	9.060	9.030	9.060	8.940	9.070	1,836,831	16,568,998	9.0204	4.523	4.508	4.523	4.463	4.528	3,679,269	4.5033	0.44%
2019-12-06	9.020	9.000	9.020	8.950	9.100	2,439,219	22,040,330	9.0358	4.503	4.493	4.503	4.468	4.543	4,885,884	4.5110	0.45%
2019-12-05	8.980	8.970	8.980	8.770	8.980	2,696,000	24,087,635	8.9346	4.483	4.478	4.483	4.378	4.483	5,400,229	4.4605	1.81%
2019-12-04	8.820	8.800	8.820	8.530	8.850	1,045,802	9,204,560	8.8014	4.403	4.393	4.403	4.259	4.418	2,094,796	4.3940	-0.45%
2019-12-03	8.860	8.850	8.870	8.650	8.870	2,524,169	22,262,549	8.8198	4.423	4.418	4.428	4.318	4.428	5,056,043	4.4032	1.14%
2019-12-02	8.760	8.740	8.770	8.590	8.800	335,000	2,928,800	8.7427	4.373	4.363	4.378	4.288	4.393	671,023	4.3647	0.23%
2019-11-29	8.740	8.700	8.740	8.580	8.740	815,704	7,093,630	8.6963	4.363	4.343	4.363	4.283	4.363	1,633,898	4.3415	0.46%
2019-11-28	8.700	8.690	8.700	8.300	8.770	2,219,000	19,188,165	8.6472	4.343	4.338	4.343	4.144	4.378	4,444,773	4.3170	1.87%
2019-11-27	8.540	8.540	8.550	8.470	8.770	1,312,913	11,227,972	8.5520	4.263	4.263	4.268	4.229	4.378	2,629,834	4.2695	-2.62%
2019-11-26	8.770	8.720	8.770	8.610	8.880	1,896,933	16,635,514	8.7697	4.378	4.353	4.378	4.298	4.433	3,799,656	4.3782	0.00%
2019-11-25	8.770	8.750	8.770	8.620	8.850	1,152,000	10,059,460	8.7322	4.378	4.368	4.378	4.303	4.418	2,307,516	4.3594	1.15%
2019-11-22	8.670	8.670	8.680	8.540	8.720	1,315,256	11,369,015	8.6440	4.328	4.328	4.333	4.263	4.353	2,634,527	4.3154	1.40%
2019-11-21	8.550	8.540	8.550	8.500	8.770	1,333,723	11,428,762	8.5691	4.268	4.263	4.268	4.244	4.378	2,671,517	4.2780	-2.40%
2019-11-20	8.760	8.760	8.770	8.510	8.840	1,478,793	12,935,025	8.7470	4.373	4.373	4.378	4.249	4.413	2,962,100	4.3668	2.46%
2019-11-19	8.550	8.540	8.550	8.460	8.720	2,183,569	18,613,491	8.5243	4.268	4.263	4.268	4.224	4.353	4,373,803	4.2557	-0.12%
2019-11-18	8.560	8.550	8.560	8.400	8.680	750,860	6,430,758	8.5645	4.273	4.268	4.273	4.194	4.333	1,504,012	4.2757	-0.23%
2019-11-15	8.580	8.550	8.580	8.470	8.680	834,427	7,131,798	8.5469	4.283	4.268	4.283	4.229	4.333	1,671,401	4.2670	0.47%
2019-11-14	8.540	8.530	8.540	8.410	8.850	1,215,700	10,376,188	8.5352	4.263	4.259	4.263	4.199	4.418	2,435,111	4.2611	-2.18%
2019-11-13	8.730	8.720	8.730	8.630	8.800	985,767	8,592,722	8.7168	4.358	4.353	4.358	4.308	4.393	1,974,543	4.3518	-0.80%
2019-11-12	8.800	8.780	8.800	8.620	8.800	2,034,000	17,837,925	8.7699	4.393	4.383	4.393	4.303	4.393	4,074,209	4.3783	0.23%
2019-11-11	8.780	8.780	8.790	8.690	8.810	685,500	6,011,845	8.7700	4.383	4.383	4.388	4.338	4.398	1,373,092	4.3783	0.11%
2019-11-08	8.770	8.770	8.780	8.710	8.890	920,000	8,072,650	8.7746	4.378	4.378	4.383	4.348	4.438	1,842,808	4.3806	0.11%
2019-11-07	8.760	8.760	8.770	8.590	8.800	624,229	5,417,555	8.6788	4.373	4.373	4.378	4.288	4.393	1,250,363	4.3328	-0.68%
2019-11-06	8.820	8.820	8.830	8.700	8.850	799,800	7,033,434	8.7940	4.403	4.403	4.408	4.343	4.418	1,602,041	4.3903	0.23%
2019-11-05	8.800	8.800	8.810	8.730	8.910	1,325,470	11,683,197	8.8144	4.393	4.393	4.398	4.358	4.448	2,654,986	4.4005	0.46%
2019-11-04	8.760	8.760	8.770	8.730	8.820	757,000	6,644,095	8.7769	4.373	4.373	4.378	4.358	4.403	1,516,311	4.3818	1.04%
2019-11-01	8.670	8.670	8.690	8.630	8.720	701,000	6,088,644	8.6857	4.328	4.328	4.338	4.308	4.353	1,404,140	4.3362	0.23%
2019-10-31	8.650	8.640	8.650	8.470	8.650	2,062,313	17,779,229	8.6210	4.318	4.313	4.318	4.229	4.318	4,130,921	4.3039	1.65%
2019-10-30	8.510	8.510	8.520	8.340	8.650	2,089,500	17,750,480	8.4951	4.249	4.249	4.254	4.164	4.318	4,185,378	4.2411	1.19%
2019-10-29	8.410	8.400	8.410	8.330	8.500	659,000	5,529,665	8.3910	4.199	4.194	4.199	4.159	4.244	1,320,012	4.1891	-1.18%
2019-10-28	8.510	8.480	8.510	8.400	8.570	1,231,000	10,463,965	8.5004	4.249	4.234	4.249	4.194	4.278	2,465,758	4.2437	0.35%
2019-10-25	8.480	8.480	8.490	8.360	8.560	846,000	7,178,941	8.4857	4.234	4.234	4.239	4.174	4.273	1,694,582	4.2364	-0.12%
2019-10-24	8.490	8.490	8.500	8.400	8.500	1,524,000	12,906,182	8.4686	4.239	4.239	4.244	4.194	4.244	3,052,652	4.2279	0.00%
2019-10-23	8.490	8.460	8.500	8.320	8.500	2,013,000	16,958,864	8.4247	4.239	4.224	4.244	4.154	4.244	4,032,145	4.2059	0.71%
2019-10-22	8.430	8.410	8.430	8.390	8.690	3,225,000	27,486,355	8.5229	4.209	4.199	4.209	4.189	4.338	6,459,844	4.2550	0.60%
2019-10-21	8.380	8.350	8.380	8.330	8.790	1,895,000	15,917,804	8.3999	4.184	4.169	4.184	4.159	4.388	3,795,784	4.1935	-4.01%
2019-10-18	8.730	8.680	8.730	8.430	8.730	4,176,615	36,154,604	8.6564	4.358	4.333	4.358	4.209	4.358	8,365,979	4.3216	1.28%
2019-10-17	8.620	8.600	8.620	8.470	8.730	3,230,828	27,802,731	8.6055	4.303	4.293	4.303	4.229	4.358	6,471,518	4.2962	1.41%
2019-10-16	8.500	8.500	8.510	8.260	8.540	3,885,000	32,847,014	8.4548	4.244	4.244	4.249	4.124	4.263	7,781,859	4.2210	1.31%
2019-10-15	8.390	8.360	8.390	8.290	8.390	641,707	5,365,219	8.3609	4.189	4.174	4.189	4.139	4.189	1,285,373	4.1741	0.48%
2019-10-14	8.350	8.340	8.350	8.220	8.390	1,981,440	16,518,328	8.3365	4.169	4.164	4.169	4.104	4.189	3,968,928	4.1619	1.21%
2019-10-11	8.250	8.250	8.260	8.140	8.280	1,575,741	12,944,879	8.2151	4.119	4.119	4.124	4.064	4.134	3,156,292	4.1013	0.24%
2019-10-10	8.230	8.220	8.230	8.140	8.250	622,302	5,111,158	8.2133	4.109	4.104	4.109	4.064	4.119	1,246,504	4.1004	-0.12%
2019-10-09	8.240	8.220	8.240	8.130	8.290	2,338,000	19,182,950	8.2049	4.114	4.104	4.114	4.059	4.139	4,683,137	4.0962	1.23%
2019-10-08	8.140	8.140	8.150	7.920	8.280	4,803,750	39,102,827	8.1401	4.064	4.064	4.069	3.954	4.134	9,622,163	4.0638	2.78%
2019-10-04	7.920	7.890	7.920	7.750	7.930	499,000	3,927,890	7.8715	3.954	3.939	3.954	3.869	3.959	999,523	3.9298	0.64%
2019-10-03	7.870	7.850	7.880	7.630	7.890	851,000	6,646,835	7.8106	3.929	3.919	3.934	3.809	3.939	1,704,598	3.8994	1.16%
2019-10-02	7.780	7.770	7.780	7.710	8.130	1,638,274	12,731,750	7.7714	3.884	3.879	3.884	3.849	4.059	3,281,549	3.8798	-3.71%
2019-09-30	8.080	8.070	8.080	7.840	8.170	2,727,934	22,029,697	8.0756	4.034	4.029	4.034	3.914	4.079	5,464,195	4.0316	3.59%
2019-09-27	7.800	7.800	7.810	7.790	7.940	1,195,000	9,408,296	7.8731	3.894	3.894	3.899	3.889	3.964	2,393,648	3.9305	-1.39%
2019-09-26	7.910	7.910	7.920	7.890	8.180	1,784,000	14,253,755	7.9898	3.949	3.949	3.954	3.939	4.084	3,573,446	3.9888	-3.89%
2019-09-25	8.230	8.220	8.230	8.100	8.290	2,111,681	17,356,664	8.2194	4.109	4.104	4.109	4.044	4.139	4,229,808	4.1034	1.35%
2019-09-24	8.120	8.120	8.130	8.060	8.150	382,000	3,100,675	8.1170	4.054	4.054	4.059	4.024	4.069	765,166	4.0523	-0.85%
2019-09-23	8.190	8.190	8.200	7.960	8.210	265,000	2,167,810	8.1804	4.089	4.089	4.094	3.974	4.099	530,809	4.0840	-0.73%
2019-09-20	8.250	8.250	8.260	8.180	8.260	590,000	4,864,190	8.2444	4.119	4.119	4.124	4.084	4.124	1,181,801	4.1159	0.00%
2019-09-19	8.250	8.230	8.250	8.160	8.260	1,119,908	9,214,408	8.2278	4.119	4.109	4.119	4.074	4.124	2,243,234	4.1076	0.73%
2019-09-18	8.190	8.180	8.190	8.060	8.210	1,311,000	10,705,015	8.1655	4.089	4.084	4.089	4.024	4.099	2,626,002	4.0765	1.36%
2019-09-17	8.080	8.070	8.080	8.040	8.160	705,000	5,704,820	8.0919	4.034	4.029	4.034	4.014	4.074	1,412,152	4.0398	-2.06%
2019-09-16	8.250	8.250	8.260	8.190	8.280	957,794	7,889,194	8.2368	4.119	4.119	4.124	4.089	4.134	1,918,512	4.1121	0.00%
2019-09-13	8.250	8.240	8.250	8.120	8.320	1,489,000	12,297,035	8.2586	4.119	4.114	4.119	4.054	4.154	2,982,545	4.1230	1.35%
2019-09-12	8.140	8.110	8.140	7.940	8.140	495,208	4,000,735	8.0789	4.064	4.049	4.064	3.964	4.064	991,928	4.0333	1.75%
2019-09-11	8.000	8.000	8.010	7.950	8.320	2,594,000	20,741,900	7.9961	3.994	3.994	3.999	3.969	4.154	5,195,918	3.9920	0.00%
2019-09-10	8.000	7.990	8.000	7.960	8.220	800,000	6,410,655	8.0133	3.994	3.989	3.994	3.974	4.104	1,602,442	4.0006	-1.23%
2019-09-09	8.100	8.090	8.100	8.000	8.500	2,018,000	16,479,890	8.1664	4.044	4.039	4.044	3.994	4.244	4,042,160	4.0770	-0.49%
2019-09-06	8.140	8.130	8.140	8.130	8.360	1,863,000	15,303,568	8.2145	4.064	4.059	4.064	4.059	4.174	3,731,687	4.1010	-0.12%
2019-09-05	8.150	8.130	8.150	8.070	8.200	1,828,000	14,871,388	8.1353	4.069	4.059	4.069	4.029	4.094	3,661,580	4.0615	2.00%
2019-09-04	8.170	8.160	8.170	8.030	8.210	1,979,742	16,153,852	8.1596	3.989	3.984	3.989	3.921	4.008	4,054,863	3.9838	2.25%
2019-09-03	7.990	7.970	7.990	7.970	8.150	344,000	2,765,335	8.0388	3.901	3.891	3.901	3.891	3.979	704,573	3.9248	-2.44%
2019-09-02	8.190	8.160	8.190	8.140	8.300	1,466,002	12,047,176	8.2177	3.999	3.984	3.999	3.974	4.052	3,002,632	4.0122	0.61%
2019-08-30	8.140	8.130	8.140	8.000	8.400	3,627,038	29,541,960	8.1449	3.974	3.969	3.974	3.906	4.101	7,428,818	3.9767	0.87%
2019-08-29	8.070	8.070	8.080	7.970	8.100	2,308,000	18,571,405	8.0465	3.940	3.940	3.945	3.891	3.955	4,727,194	3.9286	0.87%
2019-08-28	8.000	7.980	8.000	7.830	8.010	5,786,607	46,142,117	7.9740	3.906	3.896	3.906	3.823	3.911	11,851,998	3.8932	2.56%
2019-08-27	7.800	7.800	7.810	7.640	7.990	5,574,889	43,083,188	7.7281	3.808	3.808	3.813	3.730	3.901	11,418,362	3.7731	4.00%
2019-08-26	7.500	7.490	7.500	7.120	7.580	4,179,000	31,050,068	7.4300	3.662	3.657	3.662	3.476	3.701	8,559,334	3.6276	0.13%
2019-08-23	7.490	7.480	7.500	7.360	7.590	2,539,840	19,006,532	7.4834	3.657	3.652	3.662	3.593	3.706	5,202,043	3.6537	-0.66%
2019-08-22	7.540	7.530	7.540	7.340	7.560	1,480,000	11,082,800	7.4884	3.681	3.676	3.681	3.584	3.691	3,031,303	3.6561	3.01%
2019-08-21	7.320	7.310	7.320	7.240	7.360	976,000	7,134,744	7.3102	3.574	3.569	3.574	3.535	3.593	1,999,021	3.5691	1.10%
2019-08-20	7.240	7.240	7.260	7.160	7.300	559,000	4,054,610	7.2533	3.535	3.535	3.545	3.496	3.564	1,144,931	3.5414	0.56%
2019-08-19	7.200	7.200	7.220	7.020	7.260	741,000	5,333,984	7.1984	3.515	3.515	3.525	3.427	3.545	1,517,700	3.5145	1.55%
2019-08-16	7.090	7.070	7.090	6.860	7.160	1,146,000	8,078,445	7.0493	3.462	3.452	3.462	3.349	3.496	2,347,211	3.4417	1.29%
2019-08-15	7.000	6.990	7.000	6.640	7.000	2,321,000	16,145,775	6.9564	3.418	3.413	3.418	3.242	3.418	4,753,820	3.3964	-1.41%
2019-08-14	7.100	7.090	7.100	7.100	7.220	869,000	6,187,760	7.1206	3.466	3.462	3.466	3.466	3.525	1,779,866	3.4765	-0.42%
2019-08-13	7.130	7.120	7.130	7.120	7.290	2,018,000	14,547,182	7.2087	3.481	3.476	3.481	3.476	3.559	4,133,222	3.5196	-1.79%
2019-08-12	7.260	7.260	7.270	7.240	7.360	1,182,000	8,626,670	7.2984	3.545	3.545	3.549	3.535	3.593	2,420,946	3.5633	-0.55%
2019-08-09	7.300	7.290	7.300	7.290	7.510	3,423,677	25,133,292	7.3410	3.564	3.559	3.564	3.559	3.667	7,012,298	3.5842	-1.22%
2019-08-08	7.390	7.380	7.390	7.340	7.540	3,474,124	25,699,556	7.3974	3.608	3.603	3.608	3.584	3.681	7,115,623	3.6117	-2.38%
2019-08-07	7.570	7.570	7.580	7.500	7.670	3,551,000	26,965,840	7.5939	3.696	3.696	3.701	3.662	3.745	7,273,078	3.7076	-0.39%
2019-08-06	7.600	7.590	7.600	7.480	7.960	5,944,000	45,158,730	7.5974	3.711	3.706	3.711	3.652	3.886	12,174,367	3.7093	-5.12%
2019-08-05	8.010	8.000	8.010	7.990	8.360	2,527,694	20,561,851	8.1346	3.911	3.906	3.911	3.901	4.082	5,177,166	3.9716	-4.87%
2019-08-02	8.420	8.410	8.420	7.990	8.520	1,559,542	13,133,313	8.4213	4.111	4.106	4.111	3.901	4.160	3,194,219	4.1116	-1.41%
2019-08-01	8.540	8.540	8.550	8.490	8.700	4,187,033	35,925,549	8.5802	4.170	4.170	4.174	4.145	4.248	8,575,787	4.1892	-1.16%
2019-07-31	8.640	8.560	8.640	8.550	8.790	1,048,000	9,096,810	8.6802	4.218	4.179	4.218	4.174	4.292	2,146,490	4.2380	-1.59%
2019-07-30	8.780	8.750	8.780	8.620	8.850	3,631,480	31,543,788	8.6862	4.287	4.272	4.287	4.209	4.321	7,437,916	4.2409	1.97%
2019-07-29	8.610	8.600	8.610	8.510	8.800	916,699	7,898,280	8.6160	4.204	4.199	4.204	4.155	4.297	1,877,562	4.2067	-0.81%
2019-07-26	8.680	8.670	8.680	8.450	8.800	6,322,000	54,148,340	8.5651	4.238	4.233	4.238	4.126	4.297	12,948,578	4.1818	2.12%
2019-07-25	8.500	8.480	8.500	8.040	8.500	1,849,000	15,386,461	8.3215	4.150	4.140	4.150	3.925	4.150	3,787,080	4.0629	5.99%
2019-07-24	8.020	8.010	8.030	7.870	8.030	1,596,818	12,784,803	8.0064	3.916	3.911	3.921	3.842	3.921	3,270,567	3.9090	0.63%
2019-07-23	7.970	7.970	7.980	7.840	8.000	982,000	7,810,610	7.9538	3.891	3.891	3.896	3.828	3.906	2,011,310	3.8833	1.01%
2019-07-22	7.890	7.880	7.890	7.810	7.950	1,103,000	8,701,113	7.8886	3.852	3.847	3.852	3.813	3.881	2,259,140	3.8515	-0.13%
2019-07-19	7.900	7.880	7.900	7.880	7.940	436,000	3,444,915	7.9012	3.857	3.847	3.857	3.847	3.877	893,005	3.8577	0.38%
2019-07-18	7.870	7.850	7.870	7.780	7.950	390,000	3,068,110	7.8669	3.842	3.833	3.842	3.798	3.881	798,789	3.8410	-0.63%
2019-07-17	7.920	7.900	7.920	7.810	7.960	1,889,829	14,889,258	7.8786	3.867	3.857	3.867	3.813	3.886	3,870,705	3.8467	0.00%
2019-07-16	7.920	7.880	7.920	7.790	8.200	1,278,099	10,168,877	7.9563	3.867	3.847	3.867	3.803	4.004	2,617,774	3.8846	-1.49%
2019-07-15	8.040	8.030	8.040	8.020	8.160	309,000	2,495,538	8.0762	3.925	3.921	3.925	3.916	3.984	632,887	3.9431	-0.50%
2019-07-12	8.080	8.030	8.080	7.880	8.080	1,087,496	8,731,591	8.0291	3.945	3.921	3.945	3.847	3.945	2,227,385	3.9201	2.80%
2019-07-11	7.860	7.860	7.880	7.610	8.000	1,021,090	8,053,838	7.8875	3.838	3.838	3.847	3.715	3.906	2,091,374	3.8510	0.26%
2019-07-10	7.840	7.810	7.850	7.740	7.950	1,057,000	8,296,010	7.8486	3.828	3.813	3.833	3.779	3.881	2,164,924	3.8320	-0.76%
2019-07-09	7.900	7.900	7.920	7.800	7.990	911,000	7,208,220	7.9124	3.857	3.857	3.867	3.808	3.901	1,865,890	3.8632	0.64%
2019-07-08	7.850	7.840	7.860	7.740	7.990	692,000	5,425,450	7.8402	3.833	3.828	3.838	3.779	3.901	1,417,339	3.8279	-1.63%
2019-07-05	7.980	7.980	7.990	7.950	8.130	152,000	1,213,440	7.9832	3.896	3.896	3.901	3.881	3.969	311,323	3.8977	-1.48%
2019-07-04	8.100	8.090	8.100	7.940	8.160	916,000	7,421,020	8.1016	3.955	3.950	3.955	3.877	3.984	1,876,131	3.9555	0.62%
2019-07-03	8.050	8.040	8.060	7.950	8.140	1,867,000	15,012,968	8.0412	3.930	3.925	3.935	3.881	3.974	3,823,947	3.9260	0.37%
2019-07-02	8.020	8.010	8.020	7.850	8.110	3,599,000	28,825,060	8.0092	3.916	3.911	3.916	3.833	3.960	7,371,391	3.9104	0.75%
2019-06-28	7.960	7.960	7.970	7.870	7.990	1,526,101	12,119,617	7.9416	3.886	3.886	3.891	3.842	3.901	3,125,726	3.8774	1.27%
2019-06-27	7.860	7.850	7.860	7.790	7.900	1,474,000	11,580,916	7.8568	3.838	3.833	3.838	3.803	3.857	3,019,014	3.8360	-0.13%
2019-06-26	7.870	7.870	7.880	7.830	7.970	821,175	6,476,268	7.8866	3.842	3.842	3.847	3.823	3.891	1,681,912	3.8505	-0.38%
2019-06-25	7.900	7.890	7.900	7.820	8.060	3,737,000	30,051,840	8.0417	3.857	3.852	3.857	3.818	3.935	7,654,039	3.9263	-2.47%
2019-06-24	8.100	8.080	8.100	7.950	8.140	537,775	4,352,159	8.0929	3.955	3.945	3.955	3.881	3.974	1,101,459	3.9513	0.50%
2019-06-21	8.060	8.020	8.060	7.980	8.150	5,856,000	47,258,643	8.0701	3.935	3.916	3.935	3.896	3.979	11,994,128	3.9401	-0.98%
2019-06-20	8.140	8.130	8.140	8.060	8.210	1,050,600	8,536,625	8.1255	3.974	3.969	3.974	3.935	4.008	2,151,815	3.9672	1.24%
2019-06-19	8.040	8.000	8.040	7.810	8.060	5,465,000	43,067,993	7.8807	3.925	3.906	3.925	3.813	3.935	11,193,290	3.8477	4.69%
2019-06-18	7.680	7.680	7.690	7.610	7.780	1,834,000	14,170,321	7.7265	3.750	3.750	3.755	3.715	3.798	3,756,358	3.7724	-1.92%
2019-06-17	7.830	7.820	7.830	7.680	7.960	3,942,000	30,928,290	7.8458	3.823	3.818	3.823	3.750	3.886	8,073,916	3.8306	1.42%
2019-06-14	7.720	7.720	7.730	7.690	7.810	1,020,000	7,901,895	7.7470	3.769	3.769	3.774	3.755	3.813	2,089,141	3.7824	-0.39%
2019-06-13	7.750	7.750	7.780	7.580	7.800	1,978,000	15,315,079	7.7427	3.784	3.784	3.798	3.701	3.808	4,051,295	3.7803	1.71%
2019-06-12	7.620	7.620	7.640	7.550	7.680	1,220,803	9,319,930	7.6343	3.720	3.720	3.730	3.686	3.750	2,500,421	3.7273	-1.17%
2019-06-11	7.710	7.710	7.720	7.610	7.780	1,245,271	9,585,625	7.6976	3.764	3.764	3.769	3.715	3.798	2,550,536	3.7583	-1.03%
2019-06-10	7.790	7.780	7.790	7.710	7.800	2,170,000	16,840,478	7.7606	3.803	3.798	3.803	3.764	3.808	4,444,545	3.7890	3.59%
2019-06-06	7.520	7.510	7.530	7.380	7.670	2,919,000	21,952,915	7.5207	3.672	3.667	3.676	3.603	3.745	5,978,630	3.6719	-2.21%
2019-06-05	7.690	7.680	7.690	7.500	7.690	1,107,000	8,444,318	7.6281	3.755	3.750	3.755	3.662	3.755	2,267,333	3.7243	1.85%
2019-06-04	7.550	7.540	7.550	7.500	7.810	1,705,211	12,878,908	7.5527	3.686	3.681	3.686	3.662	3.813	3,492,575	3.6875	-2.45%
2019-06-03	7.740	7.730	7.740	7.640	7.990	689,000	5,351,565	7.7671	3.779	3.774	3.779	3.730	3.901	1,411,194	3.7922	-3.13%
2019-05-31	7.990	7.990	8.010	7.960	8.070	3,404,400	27,276,560	8.0121	3.901	3.901	3.911	3.886	3.940	6,972,816	3.9118	-0.62%
2019-05-30	8.040	8.020	8.040	7.970	8.070	1,644,000	13,182,115	8.0183	3.925	3.916	3.925	3.891	3.940	3,367,204	3.9149	0.50%
2019-05-29	8.000	8.000	8.020	7.910	8.210	1,174,000	9,413,740	8.0185	3.906	3.906	3.916	3.862	4.008	2,404,560	3.9150	0.38%
2019-05-28	7.970	7.970	7.980	7.780	8.020	1,553,000	12,315,644	7.9302	3.891	3.891	3.896	3.798	3.916	3,180,820	3.8718	2.71%
2019-05-27	7.760	7.760	7.780	7.280	7.830	796,000	6,183,380	7.7681	3.789	3.789	3.798	3.554	3.823	1,630,349	3.7927	0.26%
2019-05-24	8.000	8.000	8.030	7.700	8.080	659,595	5,298,993	8.0337	3.779	3.779	3.793	3.637	3.817	1,396,349	3.7949	-0.87%
2019-05-23	8.070	8.040	8.070	8.000	8.070	1,606,000	12,891,430	8.0270	3.812	3.798	3.812	3.779	3.812	3,399,869	3.7917	0.37%
2019-05-22	8.040	8.000	8.040	7.900	8.110	2,378,000	19,114,987	8.0383	3.798	3.779	3.798	3.732	3.831	5,034,177	3.7970	-0.25%
2019-05-21	8.060	8.060	8.070	8.050	8.130	3,914,000	31,587,445	8.0704	3.807	3.807	3.812	3.803	3.840	8,285,857	3.8122	0.37%
2019-05-20	8.030	8.010	8.030	8.000	8.220	858,000	6,905,210	8.0480	3.793	3.784	3.793	3.779	3.883	1,816,368	3.8017	-1.83%
2019-05-17	8.180	8.150	8.180	8.120	8.510	1,785,549	14,862,760	8.3239	3.864	3.850	3.864	3.836	4.020	3,779,970	3.9320	1.87%
2019-05-16	8.030	8.010	8.030	7.920	8.290	1,307,984	10,526,025	8.0475	3.793	3.784	3.793	3.741	3.916	2,768,975	3.8014	-0.50%
2019-05-15	8.070	8.030	8.070	7.990	8.150	2,643,492	21,169,859	8.0083	3.812	3.793	3.812	3.774	3.850	5,596,218	3.7829	0.75%
2019-05-14	8.010	7.980	8.010	7.850	8.040	2,453,347	19,563,328	7.9741	3.784	3.770	3.784	3.708	3.798	5,193,685	3.7668	-1.84%
2019-05-10	8.160	8.150	8.160	8.060	8.240	1,129,000	9,217,225	8.1641	3.855	3.850	3.855	3.807	3.892	2,390,070	3.8565	1.87%
2019-05-09	8.010	8.000	8.010	7.960	8.180	823,000	6,613,673	8.0361	3.784	3.779	3.784	3.760	3.864	1,742,274	3.7960	-0.99%
2019-05-08	8.090	8.060	8.090	7.960	8.180	2,001,008	16,135,004	8.0634	3.821	3.807	3.821	3.760	3.864	4,236,093	3.8089	-1.34%
2019-05-07	8.200	8.170	8.200	7.960	8.230	1,969,416	15,963,472	8.1057	3.873	3.859	3.873	3.760	3.888	4,169,213	3.8289	2.37%
2019-05-06	8.010	8.000	8.020	7.970	8.200	3,730,538	29,860,434	8.0043	3.784	3.779	3.788	3.765	3.873	7,897,472	3.7810	-3.14%
2019-05-03	8.270	8.270	8.280	8.200	8.290	1,963,116	16,172,056	8.2380	3.907	3.907	3.911	3.873	3.916	4,155,876	3.8914	1.72%
2019-05-02	8.130	8.120	8.130	8.030	8.250	2,298,000	18,655,865	8.1183	3.840	3.836	3.840	3.793	3.897	4,864,819	3.8349	-2.40%
2019-04-30	8.330	8.320	8.330	8.280	8.440	756,000	6,308,545	8.3446	3.935	3.930	3.935	3.911	3.987	1,600,436	3.9418	-2.34%
2019-04-29	8.530	8.510	8.530	8.430	8.690	1,817,772	15,444,255	8.4963	4.029	4.020	4.029	3.982	4.105	3,848,186	4.0134	0.12%
2019-04-26	8.520	8.500	8.520	8.380	8.560	1,942,690	16,490,618	8.4885	4.025	4.015	4.025	3.958	4.043	4,112,635	4.0097	1.31%
2019-04-25	8.410	8.350	8.410	8.320	8.850	2,298,000	19,511,980	8.4909	3.973	3.944	3.973	3.930	4.180	4,864,819	4.0108	-2.77%
2019-04-24	8.650	8.630	8.650	8.580	8.720	1,860,000	16,085,614	8.6482	4.086	4.077	4.086	4.053	4.119	3,937,582	4.0852	0.23%
2019-04-23	8.630	8.620	8.630	8.340	8.810	1,817,898	15,615,915	8.5901	4.077	4.072	4.077	3.940	4.162	3,848,453	4.0577	-2.71%
2019-04-18	8.870	8.830	8.870	8.730	8.930	4,255,000	37,639,453	8.8459	4.190	4.171	4.190	4.124	4.218	9,007,747	4.1786	0.45%
2019-04-17	8.830	8.820	8.830	8.700	8.970	2,511,000	22,212,354	8.8460	4.171	4.166	4.171	4.110	4.237	5,315,735	4.1786	-1.45%
2019-04-16	8.960	8.920	8.960	8.830	8.970	1,841,000	16,453,381	8.9372	4.232	4.214	4.232	4.171	4.237	3,897,359	4.2217	-0.11%
2019-04-15	8.970	8.940	8.980	8.880	9.040	2,452,000	22,026,945	8.9833	4.237	4.223	4.242	4.195	4.270	5,190,833	4.2434	1.24%
2019-04-12	8.860	8.850	8.860	8.620	8.880	1,668,000	14,717,870	8.8237	4.185	4.180	4.185	4.072	4.195	3,531,122	4.1680	1.72%
2019-04-11	8.710	8.710	8.720	8.600	8.860	3,239,000	28,409,185	8.7710	4.114	4.114	4.119	4.062	4.185	6,856,896	4.1432	-0.11%
2019-04-10	8.720	8.670	8.720	8.440	8.730	2,404,000	20,767,885	8.6389	4.119	4.095	4.119	3.987	4.124	5,089,218	4.0808	2.11%
2019-04-09	8.540	8.520	8.540	8.140	8.540	3,085,400	26,035,766	8.4384	4.034	4.025	4.034	3.845	4.034	6,531,728	3.9860	2.15%
2019-04-08	8.360	8.310	8.360	8.210	8.490	3,901,882	32,443,384	8.3148	3.949	3.925	3.949	3.878	4.010	8,260,204	3.9277	0.48%
2019-04-04	8.320	8.320	8.330	8.110	8.350	1,648,000	13,585,415	8.2436	3.930	3.930	3.935	3.831	3.944	3,488,782	3.8940	2.21%
2019-04-03	8.140	8.130	8.140	7.950	8.160	2,309,000	18,550,011	8.0338	3.845	3.840	3.845	3.755	3.855	4,888,105	3.7949	2.52%
2019-04-02	7.940	7.940	7.970	7.920	8.080	2,172,228	17,295,069	7.9619	3.751	3.751	3.765	3.741	3.817	4,598,562	3.7610	-0.50%
2019-04-01	7.980	7.970	7.980	7.880	8.230	4,336,000	34,538,170	7.9654	3.770	3.765	3.770	3.722	3.888	9,179,222	3.7626	-0.99%
2019-03-29	8.060	8.050	8.060	7.830	8.250	2,896,000	23,627,900	8.1588	3.807	3.803	3.807	3.699	3.897	6,130,772	3.8540	-2.30%
2019-03-28	8.250	8.230	8.260	8.180	8.580	2,012,000	16,754,750	8.3274	3.897	3.888	3.902	3.864	4.053	4,259,362	3.9336	-3.51%
2019-03-27	8.550	8.540	8.550	8.310	8.600	3,548,289	30,222,065	8.5174	4.039	4.034	4.039	3.925	4.062	7,511,655	4.0234	2.52%
2019-03-26	8.340	8.310	8.340	8.140	8.340	3,542,000	29,202,185	8.2445	3.940	3.925	3.940	3.845	3.940	7,498,341	3.8945	2.58%
2019-03-25	8.130	8.100	8.130	7.880	8.440	2,277,000	18,550,910	8.1471	3.840	3.826	3.840	3.722	3.987	4,820,362	3.8484	1.75%
2019-03-22	7.990	7.950	7.990	7.850	8.110	1,561,873	12,511,892	8.0108	3.774	3.755	3.774	3.708	3.831	3,306,453	3.7841	-1.60%
2019-03-21	8.120	8.050	8.130	7.880	8.120	580,000	4,662,135	8.0382	3.836	3.803	3.840	3.722	3.836	1,227,848	3.7970	0.74%
2019-03-20	8.060	8.030	8.060	7.950	8.060	755,974	6,072,552	8.0328	3.807	3.793	3.807	3.755	3.807	1,600,381	3.7944	0.75%
2019-03-19	8.000	8.000	8.010	7.870	8.060	993,959	7,951,682	8.0000	3.779	3.779	3.784	3.718	3.807	2,104,191	3.7790	0.00%
2019-03-18	8.000	7.940	8.000	7.810	8.060	452,000	3,615,705	7.9993	3.779	3.751	3.779	3.689	3.807	956,875	3.7787	0.00%
2019-03-15	8.000	7.970	8.000	7.850	8.010	1,147,000	9,130,633	7.9604	3.779	3.765	3.779	3.708	3.784	2,428,175	3.7603	1.78%
2019-03-14	7.860	7.830	7.860	7.800	7.920	1,952,067	15,329,688	7.8531	3.713	3.699	3.713	3.684	3.741	4,132,486	3.7096	0.26%
2019-03-13	7.840	7.810	7.840	7.800	7.990	273,000	2,144,730	7.8562	3.703	3.689	3.703	3.684	3.774	577,935	3.7110	-2.00%
2019-03-12	8.000	7.980	8.000	7.880	8.180	3,201,000	25,477,780	7.9593	3.779	3.770	3.779	3.722	3.864	6,776,451	3.7598	0.76%
2019-03-11	7.940	7.940	7.960	7.850	8.000	1,693,000	13,429,005	7.9321	3.751	3.751	3.760	3.708	3.779	3,584,046	3.7469	2.45%
2019-03-08	7.750	7.750	7.760	7.600	7.850	2,223,265	17,201,315	7.7370	3.661	3.661	3.666	3.590	3.708	4,706,606	3.6547	-1.90%
2019-03-07	7.900	7.860	7.920	7.720	7.970	1,353,000	10,618,320	7.8480	3.732	3.713	3.741	3.647	3.765	2,864,273	3.7072	0.13%
2019-03-06	7.890	7.880	7.890	7.750	7.910	959,000	7,560,645	7.8839	3.727	3.722	3.727	3.661	3.736	2,030,183	3.7241	0.38%
2019-03-05	7.860	7.810	7.860	7.590	7.860	490,315	3,828,885	7.8090	3.713	3.689	3.713	3.585	3.713	1,037,987	3.6888	2.34%
2019-03-04	7.680	7.650	7.680	7.620	7.940	4,058,000	31,362,825	7.7286	3.628	3.614	3.628	3.599	3.751	8,590,702	3.6508	0.92%
2019-03-01	7.610	7.610	7.620	7.560	7.730	1,534,000	11,723,890	7.6427	3.595	3.595	3.599	3.571	3.651	3,247,446	3.6102	0.13%
2019-02-28	7.600	7.590	7.600	7.510	7.650	1,836,000	13,912,330	7.5775	3.590	3.585	3.590	3.548	3.614	3,886,774	3.5794	-0.65%
2019-02-27	7.650	7.640	7.650	7.520	7.800	3,403,000	26,235,198	7.7094	3.614	3.609	3.614	3.552	3.684	7,204,081	3.6417	-2.55%
2019-02-26	7.850	7.810	7.850	7.800	7.940	917,000	7,199,190	7.8508	3.708	3.689	3.708	3.684	3.751	1,941,270	3.7085	-0.13%
2019-02-25	7.860	7.860	7.900	7.640	7.970	3,027,000	23,795,375	7.8610	3.713	3.713	3.732	3.609	3.765	6,408,096	3.7133	2.88%
2019-02-22	7.640	7.640	7.660	7.410	7.660	4,886,000	37,049,250	7.5827	3.609	3.609	3.618	3.500	3.618	10,343,561	3.5819	3.24%
2019-02-21	7.400	7.400	7.410	7.060	7.550	6,285,000	45,798,495	7.2870	3.496	3.496	3.500	3.335	3.566	13,305,215	3.4421	4.52%
2019-02-20	7.080	7.080	7.100	7.020	7.200	1,814,057	12,908,742	7.1160	3.344	3.344	3.354	3.316	3.401	3,840,321	3.3614	1.00%
2019-02-19	7.010	7.010	7.020	6.990	7.070	8,420,480	58,910,865	6.9961	3.311	3.311	3.316	3.302	3.340	17,825,982	3.3048	0.43%
2019-02-18	6.980	6.980	6.990	6.930	7.100	5,243,872	36,530,902	6.9664	3.297	3.297	3.302	3.274	3.354	11,101,169	3.2907	-0.71%
2019-02-15	7.030	7.010	7.030	7.000	7.110	1,599,000	11,224,190	7.0195	3.321	3.311	3.321	3.307	3.359	3,385,050	3.3158	-0.85%
2019-02-14	7.090	7.070	7.090	6.990	7.240	1,038,000	7,366,400	7.0967	3.349	3.340	3.349	3.302	3.420	2,197,425	3.3523	-2.07%
2019-02-13	7.240	7.230	7.240	7.190	7.250	2,005,000	14,489,748	7.2268	3.420	3.415	3.420	3.396	3.425	4,244,544	3.4137	0.28%
2019-02-12	7.220	7.220	7.240	7.000	7.310	1,172,668	8,460,959	7.2151	3.411	3.411	3.420	3.307	3.453	2,482,514	3.4082	-0.69%
2019-02-11	7.270	7.240	7.270	7.150	7.330	2,728,000	19,766,739	7.2459	3.434	3.420	3.434	3.377	3.462	5,775,120	3.4227	-0.14%
2019-02-08	7.280	7.250	7.280	7.140	7.360	1,460,000	10,618,617	7.2730	3.439	3.425	3.439	3.373	3.477	3,090,790	3.4356	0.41%
2019-02-04	7.250	7.250	7.270	7.080	7.350	458,000	3,316,080	7.2403	3.425	3.425	3.434	3.344	3.472	969,577	3.4201	-0.68%
2019-02-01	7.300	7.280	7.300	7.200	7.300	2,213,634	16,065,789	7.2577	3.448	3.439	3.448	3.401	3.448	4,686,217	3.4283	1.39%
2019-01-31	7.200	7.200	7.210	6.910	7.200	1,814,230	12,883,813	7.1015	3.401	3.401	3.406	3.264	3.401	3,840,687	3.3546	3.45%
2019-01-30	6.960	6.920	6.960	6.900	7.070	429,000	2,990,530	6.9709	3.288	3.269	3.288	3.259	3.340	908,184	3.2929	-0.14%
2019-01-29	6.970	6.930	6.970	6.750	6.990	397,552	2,754,777	6.9294	3.292	3.274	3.292	3.189	3.302	841,609	3.2732	2.95%
2019-01-28	6.770	6.760	6.770	6.700	6.900	1,816,500	12,271,985	6.7558	3.198	3.193	3.198	3.165	3.259	3,845,493	3.1913	-0.44%
2019-01-25	6.800	6.800	6.830	6.800	7.000	794,011	5,455,814	6.8712	3.212	3.212	3.226	3.212	3.307	1,680,905	3.2458	-0.87%
2019-01-24	6.860	6.860	6.880	6.800	6.980	499,437	3,441,754	6.8913	3.240	3.240	3.250	3.212	3.297	1,057,298	3.2552	-1.44%
2019-01-23	6.960	6.930	6.960	6.880	6.960	101,000	700,890	6.9395	3.288	3.274	3.288	3.250	3.288	213,815	3.2780	0.00%
2019-01-22	6.960	6.900	6.960	6.800	7.030	1,258,000	8,670,787	6.8925	3.288	3.259	3.288	3.212	3.321	2,663,160	3.2558	-1.14%
2019-01-21	7.040	7.010	7.040	6.880	7.130	2,260,996	15,961,598	7.0595	3.325	3.311	3.325	3.250	3.368	4,786,482	3.3347	2.62%
2019-01-18	6.860	6.860	6.900	6.860	6.920	343,000	2,363,280	6.8900	3.240	3.240	3.259	3.240	3.269	726,124	3.2547	-0.29%
2019-01-17	6.880	6.880	6.900	6.780	6.990	1,383,695	9,573,238	6.9186	3.250	3.250	3.259	3.203	3.302	2,929,254	3.2681	0.88%
2019-01-16	6.820	6.780	6.830	6.650	6.870	1,149,364	7,791,405	6.7789	3.222	3.203	3.226	3.141	3.245	2,433,180	3.2021	0.44%
2019-01-15	6.790	6.780	6.790	6.720	7.010	1,912,000	12,998,440	6.7983	3.207	3.203	3.207	3.174	3.311	4,047,664	3.2113	-2.02%
2019-01-14	6.930	6.930	6.960	6.870	7.240	732,000	5,093,580	6.9584	3.274	3.274	3.288	3.245	3.420	1,549,629	3.2870	-3.88%
2019-01-11	7.210	7.170	7.220	7.160	7.290	419,000	3,027,260	7.2250	3.406	3.387	3.411	3.382	3.444	887,014	3.4129	0.56%
2019-01-10	7.170	7.160	7.170	6.970	7.250	2,260,000	16,158,268	7.1497	3.387	3.382	3.387	3.292	3.425	4,784,373	3.3773	2.14%
2019-01-09	7.020	7.010	7.020	6.930	7.070	7,530,000	52,710,930	7.0001	3.316	3.311	3.316	3.274	3.340	15,940,854	3.3067	0.86%
2019-01-08	6.960	6.940	6.970	6.850	7.080	895,000	6,252,727	6.9863	3.288	3.278	3.292	3.236	3.344	1,894,697	3.3001	-0.43%
2019-01-07	6.990	6.950	6.990	6.700	7.030	2,187,000	14,952,880	6.8372	3.302	3.283	3.302	3.165	3.321	4,629,834	3.2297	0.87%
2019-01-04	6.930	6.920	6.930	6.650	7.320	667,085	4,625,002	6.9332	3.274	3.269	3.274	3.141	3.458	1,412,205	3.2750	-1.00%
2019-01-03	7.000	6.990	7.000	6.800	7.010	935,240	6,470,266	6.9183	3.307	3.302	3.307	3.212	3.311	1,979,884	3.2680	0.00%
2019-01-02	7.000	6.970	7.000	6.890	7.460	1,434,540	10,112,925	7.0496	3.307	3.292	3.307	3.255	3.524	3,036,892	3.3300	-5.15%
2018-12-31	7.380	7.370	7.380	7.120	7.450	3,221,000	23,727,270	7.3664	3.486	3.481	3.486	3.363	3.519	6,818,790	3.4797	3.65%
2018-12-28	7.120	7.110	7.120	6.970	7.160	1,117,021	7,937,053	7.1056	3.363	3.359	3.363	3.292	3.382	2,364,710	3.3565	0.00%
2018-12-27	7.120	7.030	7.120	6.730	7.360	1,372,800	9,773,868	7.1197	3.363	3.321	3.363	3.179	3.477	2,906,189	3.3631	6.27%
2018-12-24	6.700	6.700	6.750	6.580	6.770	359,000	2,400,365	6.6863	3.165	3.165	3.189	3.108	3.198	759,996	3.1584	2.92%
2018-12-21	6.510	6.510	6.530	6.510	6.810	2,747,103	18,143,426	6.6046	3.075	3.075	3.085	3.075	3.217	5,815,560	3.1198	-3.98%
2018-12-20	6.780	6.780	6.800	6.750	6.970	398,000	2,724,720	6.8460	3.203	3.203	3.212	3.189	3.292	842,558	3.2339	-2.45%
2018-12-19	6.950	6.950	6.970	6.870	7.030	1,148,565	7,963,338	6.9333	3.283	3.283	3.292	3.245	3.321	2,431,488	3.2751	0.29%
2018-12-18	6.930	6.920	6.930	6.790	6.990	819,860	5,657,701	6.9008	3.274	3.269	3.274	3.207	3.302	1,735,627	3.2597	-1.28%
2018-12-17	7.020	6.990	7.020	6.860	7.100	1,402,198	9,742,337	6.9479	3.316	3.302	3.316	3.240	3.354	2,968,424	3.2820	-1.40%
2018-12-14	7.120	7.110	7.130	7.080	7.200	494,766	3,523,723	7.1220	3.363	3.359	3.368	3.344	3.401	1,047,409	3.3642	-1.25%
2018-12-13	7.210	7.200	7.210	7.050	7.380	2,151,000	15,375,970	7.1483	3.406	3.401	3.406	3.330	3.486	4,553,623	3.3766	-2.83%
2018-12-12	7.420	7.360	7.420	7.200	7.420	1,081,200	7,904,306	7.3107	3.505	3.477	3.505	3.401	3.505	2,288,878	3.4534	2.20%
2018-12-11	7.260	7.250	7.260	6.750	7.290	3,758,108	26,205,146	6.9730	3.429	3.425	3.429	3.189	3.444	7,955,837	3.2938	5.52%
2018-12-10	6.880	6.870	6.880	6.730	6.910	2,359,000	16,306,739	6.9126	3.250	3.245	3.250	3.179	3.264	4,993,954	3.2653	-0.43%
2018-12-07	6.910	6.880	6.910	6.880	7.070	723,499	5,018,548	6.9365	3.264	3.250	3.264	3.250	3.340	1,531,632	3.2766	-2.68%
2018-12-06	7.100	7.070	7.100	7.080	7.290	2,692,290	19,245,224	7.1483	3.354	3.340	3.354	3.344	3.444	5,699,522	3.3766	-2.34%
2018-12-05	7.270	7.250	7.270	7.160	7.300	1,374,000	9,946,555	7.2391	3.434	3.425	3.434	3.382	3.448	2,908,730	3.4196	0.28%
2018-12-04	7.250	7.240	7.250	6.950	7.430	3,778,831	27,313,745	7.2281	3.425	3.420	3.425	3.283	3.510	7,999,707	3.4143	1.26%
2018-12-03	7.160	7.150	7.160	6.870	7.460	2,101,000	15,068,367	7.1720	3.382	3.377	3.382	3.245	3.524	4,447,774	3.3878	8.32%
2018-11-30	6.610	6.600	6.610	6.320	6.620	1,786,000	11,668,557	6.5333	3.122	3.118	3.122	2.985	3.127	3,780,925	3.0862	2.32%
2018-11-29	6.460	6.390	6.460	6.330	6.600	2,013,000	13,049,370	6.4825	3.052	3.018	3.052	2.990	3.118	4,261,479	3.0622	-1.22%
2018-11-28	6.540	6.530	6.540	6.500	6.720	516,000	3,385,760	6.5616	3.089	3.085	3.089	3.070	3.174	1,092,361	3.0995	-0.76%
2018-11-27	6.590	6.590	6.600	6.480	6.720	881,000	5,837,725	6.6262	3.113	3.113	3.118	3.061	3.174	1,865,059	3.1300	0.00%
2018-11-26	6.590	6.570	6.590	6.070	6.700	752,000	4,942,660	6.5727	3.113	3.103	3.113	2.867	3.165	1,591,968	3.1047	1.38%
2018-11-23	6.500	6.490	6.500	6.480	6.590	1,107,000	7,196,640	6.5010	3.070	3.066	3.070	3.061	3.113	2,343,496	3.0709	0.00%
2018-11-22	6.500	6.500	6.520	6.400	6.530	803,104	5,194,102	6.4675	3.070	3.070	3.080	3.023	3.085	1,700,155	3.0551	-0.76%
2018-11-21	6.550	6.540	6.550	6.220	6.640	1,832,000	11,901,395	6.4964	3.094	3.089	3.094	2.938	3.137	3,878,306	3.0687	5.14%
2018-11-20	6.230	6.230	6.250	6.200	6.350	2,018,000	12,585,071	6.2364	2.943	2.943	2.952	2.929	3.000	4,272,064	2.9459	-2.96%
2018-11-19	6.420	6.400	6.420	6.330	6.650	861,000	5,570,675	6.4700	3.033	3.023	3.033	2.990	3.141	1,822,719	3.0562	-4.04%
2018-11-16	6.690	6.690	6.700	6.540	6.880	2,410,000	16,113,356	6.6860	3.160	3.160	3.165	3.089	3.250	5,101,920	3.1583	1.21%
2018-11-15	6.610	6.600	6.610	6.330	6.610	1,292,000	8,410,810	6.5099	3.122	3.118	3.122	2.990	3.122	2,735,137	3.0751	4.59%
2018-11-14	6.320	6.300	6.320	6.090	6.460	924,000	5,796,936	6.2737	2.985	2.976	2.985	2.877	3.052	1,956,089	2.9635	3.44%
2018-11-13	6.110	6.110	6.140	6.050	6.250	370,000	2,263,890	6.1186	2.886	2.886	2.900	2.858	2.952	783,282	2.8903	-0.65%
2018-11-12	6.150	6.130	6.150	6.090	6.180	430,000	2,652,679	6.1690	2.905	2.896	2.905	2.877	2.919	910,301	2.9141	0.33%
2018-11-09	6.130	6.130	6.160	6.090	6.220	422,000	2,608,150	6.1805	2.896	2.896	2.910	2.877	2.938	893,365	2.9195	-1.13%
2018-11-08	6.200	6.190	6.200	6.090	6.300	1,603,000	9,930,610	6.1950	2.929	2.924	2.929	2.877	2.976	3,393,518	2.9263	2.65%
2018-11-07	6.040	6.030	6.040	5.870	6.210	2,433,000	14,680,437	6.0339	2.853	2.848	2.853	2.773	2.933	5,150,611	2.8502	2.03%
2018-11-06	5.920	5.910	5.920	5.700	6.070	2,646,000	15,665,761	5.9205	2.796	2.792	2.796	2.693	2.867	5,601,527	2.7967	-2.47%
2018-11-05	6.070	6.040	6.070	5.960	6.240	1,966,000	11,922,150	6.0642	2.867	2.853	2.867	2.815	2.948	4,161,981	2.8645	-0.49%
2018-11-02	6.100	6.100	6.110	5.940	6.230	2,420,000	14,607,323	6.0361	2.881	2.881	2.886	2.806	2.943	5,123,090	2.8513	1.67%
2018-11-01	6.000	5.990	6.000	5.730	6.020	2,567,000	15,010,920	5.8477	2.834	2.830	2.834	2.707	2.844	5,434,286	2.7623	4.17%
2018-10-31	5.760	5.750	5.760	5.700	5.860	699,000	4,023,295	5.7558	2.721	2.716	2.721	2.693	2.768	1,479,769	2.7189	1.95%
2018-10-30	5.650	5.650	5.670	5.600	5.790	1,556,000	8,819,935	5.6683	2.669	2.669	2.678	2.645	2.735	3,294,020	2.6776	-3.42%
2018-10-29	5.850	5.850	5.860	5.850	6.090	677,000	4,048,640	5.9803	2.763	2.763	2.768	2.763	2.877	1,433,195	2.8249	-3.31%
2018-10-26	6.050	6.030	6.050	6.000	6.260	1,941,000	11,846,730	6.1034	2.858	2.848	2.858	2.834	2.957	4,109,057	2.8831	-0.82%
2018-10-25	6.100	6.090	6.100	6.010	6.150	584,542	3,545,734	6.0658	2.881	2.877	2.881	2.839	2.905	1,237,463	2.8653	-2.24%
2018-10-24	6.240	6.240	6.250	6.120	6.330	4,599,252	28,644,545	6.2281	2.948	2.948	2.952	2.891	2.990	9,736,521	2.9420	1.96%
2018-10-23	6.120	6.120	6.140	6.040	6.200	1,025,000	6,278,800	6.1257	2.891	2.891	2.900	2.853	2.929	2,169,904	2.8936	-0.16%
2018-10-22	6.130	6.120	6.130	5.910	6.170	1,263,000	7,683,045	6.0832	2.896	2.891	2.896	2.792	2.915	2,673,745	2.8735	4.43%
2018-10-19	5.870	5.870	5.880	5.620	5.960	5,625,000	32,678,084	5.8094	2.773	2.773	2.778	2.655	2.815	11,908,009	2.7442	-1.84%
2018-10-18	5.980	5.950	5.980	5.900	6.110	3,148,741	18,943,320	6.0162	2.825	2.811	2.825	2.787	2.886	6,665,820	2.8419	-2.13%
2018-10-16	6.110	6.100	6.110	5.950	6.330	2,463,147	15,128,646	6.1420	2.886	2.881	2.886	2.811	2.990	5,214,431	2.9013	-3.48%
2018-10-15	6.330	6.320	6.330	6.170	6.410	1,961,000	12,387,994	6.3172	2.990	2.985	2.990	2.915	3.028	4,151,396	2.9841	1.28%
2018-10-12	6.250	6.250	6.270	6.150	6.340	1,090,963	6,828,708	6.2593	2.952	2.952	2.962	2.905	2.995	2,309,546	2.9567	1.63%
2018-10-11	6.150	6.150	6.160	6.040	6.280	1,730,000	10,692,105	6.1804	2.905	2.905	2.910	2.853	2.966	3,662,374	2.9194	-1.91%
2018-10-10	6.270	6.250	6.270	6.180	6.280	787,010	4,922,282	6.2544	2.962	2.952	2.962	2.919	2.966	1,666,084	2.9544	0.32%
2018-10-09	6.250	6.230	6.250	6.210	6.360	11,555,768	72,100,327	6.2393	2.952	2.943	2.952	2.933	3.004	24,463,322	2.9473	1.46%
2018-10-08	6.160	6.140	6.160	6.140	6.200	283,000	1,745,360	6.1673	2.910	2.900	2.910	2.900	2.929	599,105	2.9133	-0.96%
2018-10-05	6.220	6.210	6.220	6.180	6.430	1,525,000	9,542,215	6.2572	2.938	2.933	2.938	2.919	3.037	3,228,393	2.9557	-3.42%
2018-10-04	6.440	6.430	6.440	6.380	6.610	7,374,000	48,013,875	6.5112	3.042	3.037	3.042	3.014	3.122	15,610,606	3.0757	-1.38%
2018-10-03	6.530	6.530	6.540	6.440	6.590	379,000	2,470,870	6.5194	3.085	3.085	3.089	3.042	3.113	802,335	3.0796	-1.06%
2018-10-02	6.600	6.590	6.600	6.380	6.670	2,123,361	14,000,710	6.5937	3.118	3.113	3.118	3.014	3.151	4,495,111	3.1147	4.43%
2018-09-28	6.320	6.310	6.320	6.240	6.500	3,935,606	24,903,645	6.3278	2.985	2.981	2.985	2.948	3.070	8,331,597	2.9891	0.96%
2018-09-27	6.260	6.250	6.260	6.250	6.520	1,254,472	7,969,649	6.3530	2.957	2.952	2.957	2.952	3.080	2,655,691	3.0010	-2.95%
2018-09-26	6.450	6.450	6.470	6.390	6.560	1,923,071	12,424,320	6.4607	3.047	3.047	3.056	3.018	3.099	4,071,102	3.0518	-0.31%
2018-09-24	6.470	6.470	6.490	6.420	6.600	986,000	6,404,400	6.4953	3.056	3.056	3.066	3.033	3.118	2,087,342	3.0682	-0.92%
2018-09-21	6.530	6.530	6.650	6.410	6.680	3,243,688	21,310,418	6.5698	3.085	3.085	3.141	3.028	3.155	6,866,820	3.1034	0.62%
2018-09-20	6.490	6.470	6.490	6.390	6.610	1,484,279	9,559,254	6.4403	3.066	3.056	3.066	3.018	3.122	3,142,188	3.0422	0.00%
2018-09-19	6.490	6.490	6.510	6.260	6.640	4,941,345	31,984,455	6.4728	3.066	3.066	3.075	2.957	3.137	10,460,725	3.0576	4.51%
2018-09-18	6.210	6.210	6.220	5.890	6.300	5,463,417	33,053,413	6.0500	2.933	2.933	2.938	2.782	2.976	11,565,941	2.8578	3.50%
2018-09-17	6.000	6.000	6.010	5.930	6.180	1,406,000	8,446,905	6.0078	2.834	2.834	2.839	2.801	2.919	2,976,473	2.8379	-0.17%
2018-09-14	6.010	6.000	6.010	5.850	6.030	1,442,000	8,612,625	5.9727	2.839	2.834	2.839	2.763	2.848	3,052,684	2.8213	3.09%
2018-09-13	5.830	5.820	5.830	5.560	5.850	1,453,000	8,412,955	5.7901	2.754	2.749	2.754	2.626	2.763	3,075,971	2.7351	6.00%
2018-09-12	5.500	5.500	5.510	5.430	5.730	5,034,851	27,909,066	5.5432	2.598	2.598	2.603	2.565	2.707	10,658,676	2.6184	-3.00%
2018-09-11	5.670	5.670	5.710	5.580	5.980	3,227,001	18,531,715	5.7427	2.678	2.678	2.697	2.636	2.825	6,831,494	2.7127	-3.74%
2018-09-10	5.890	5.880	5.890	5.700	5.990	4,410,000	25,690,895	5.8256	2.782	2.778	2.782	2.693	2.830	9,335,879	2.7518	-1.34%
2018-09-07	5.970	5.930	5.970	5.640	6.050	2,469,000	14,579,130	5.9049	2.820	2.801	2.820	2.664	2.858	5,226,822	2.7893	6.99%
2018-09-06	5.580	5.530	5.580	5.460	5.770	3,224,000	17,830,010	5.5304	2.636	2.612	2.636	2.579	2.726	6,825,141	2.6124	-2.96%
2018-09-05	5.750	5.750	5.780	5.660	5.900	2,914,000	16,897,785	5.7988	2.716	2.716	2.730	2.674	2.787	6,168,878	2.7392	-3.04%
2018-09-04	5.930	5.930	5.950	5.910	6.290	7,152,408	42,878,704	5.9950	2.801	2.801	2.811	2.792	2.971	15,141,500	2.8319	-0.34%
2018-09-03	5.950	5.950	5.970	5.780	6.090	1,791,000	10,534,319	5.8818	2.811	2.811	2.820	2.730	2.877	3,791,510	2.7784	1.54%
2018-08-31	5.860	5.820	5.860	5.670	6.100	1,554,386	9,077,679	5.8400	2.768	2.749	2.768	2.678	2.881	3,290,603	2.7587	0.86%
2018-08-30	5.810	5.810	5.830	5.810	6.070	1,319,000	7,845,239	5.9479	2.744	2.744	2.754	2.744	2.867	2,792,296	2.8096	-2.19%
2018-08-29	6.090	6.090	6.100	6.060	6.240	1,393,000	8,507,930	6.1076	2.806	2.806	2.810	2.792	2.875	3,023,421	2.8140	-0.65%
2018-08-28	6.130	6.110	6.170	6.060	6.430	1,652,000	10,273,202	6.2186	2.824	2.815	2.843	2.792	2.963	3,585,564	2.8652	-1.92%
2018-08-27	6.250	6.250	6.290	6.210	6.370	1,905,002	11,974,112	6.2856	2.880	2.880	2.898	2.861	2.935	4,134,690	2.8960	0.00%
2018-08-24	6.250	6.240	6.250	6.180	6.290	1,252,435	7,819,012	6.2430	2.880	2.875	2.880	2.847	2.898	2,718,333	2.8764	-0.79%
2018-08-23	6.300	6.270	6.300	6.190	6.560	1,129,000	7,053,485	6.2476	2.903	2.889	2.903	2.852	3.022	2,450,425	2.8785	-2.02%
2018-08-22	6.430	6.430	6.440	6.200	6.560	3,067,000	19,774,397	6.4475	2.963	2.963	2.967	2.857	3.022	6,656,735	2.9706	3.88%
2018-08-21	6.190	6.160	6.190	6.170	6.460	4,104,500	25,644,579	6.2479	2.852	2.838	2.852	2.843	2.976	8,908,564	2.8786	-0.48%
2018-08-20	6.220	6.220	6.280	6.220	7.020	7,400,000	47,252,326	6.3854	2.866	2.866	2.893	2.866	3.234	16,061,244	2.9420	-12.64%
2018-08-17	7.120	7.110	7.120	6.820	7.890	1,104,531	7,879,293	7.1336	3.280	3.276	3.280	3.142	3.635	2,397,317	3.2867	2.45%
2018-08-16	6.950	6.950	6.980	6.920	7.260	739,000	5,209,820	7.0498	3.202	3.202	3.216	3.188	3.345	1,603,954	3.2481	-4.14%
2018-08-15	7.250	7.190	7.250	7.200	7.670	719,000	5,266,650	7.3250	3.340	3.313	3.340	3.317	3.534	1,560,545	3.3749	-2.68%
2018-08-14	7.450	7.430	7.450	7.330	7.570	1,399,660	10,367,594	7.4072	3.432	3.423	3.432	3.377	3.488	3,037,876	3.4128	-1.06%
2018-08-13	7.530	7.530	7.640	7.530	8.040	757,000	5,885,110	7.7743	3.469	3.469	3.520	3.469	3.704	1,643,022	3.5819	-5.87%
2018-08-10	8.000	7.990	8.000	7.800	8.040	828,000	6,617,690	7.9924	3.686	3.681	3.686	3.594	3.704	1,797,123	3.6824	0.88%
2018-08-09	7.930	7.930	7.940	7.810	8.000	227,000	1,802,620	7.9411	3.654	3.654	3.658	3.598	3.686	492,690	3.6587	2.72%
2018-08-08	7.720	7.720	7.770	7.710	7.930	613,000	4,793,660	7.8200	3.557	3.557	3.580	3.552	3.654	1,330,479	3.6030	0.92%
2018-08-07	7.650	7.650	7.700	7.370	7.700	489,000	3,726,310	7.6203	3.525	3.525	3.548	3.396	3.548	1,061,344	3.5109	0.66%
2018-08-06	7.600	7.580	7.600	7.520	7.690	1,576,000	12,080,500	7.6653	3.502	3.492	3.502	3.465	3.543	3,420,611	3.5317	-1.30%
2018-08-03	7.700	7.700	7.720	7.560	7.820	1,851,000	14,261,735	7.7049	3.548	3.548	3.557	3.483	3.603	4,017,482	3.5499	-1.28%
2018-08-02	7.800	7.750	7.800	7.720	7.880	483,000	3,774,295	7.8143	3.594	3.571	3.594	3.557	3.631	1,048,322	3.6003	-1.14%
2018-08-01	7.890	7.890	7.900	7.710	7.970	3,252,361	25,290,082	7.7759	3.635	3.635	3.640	3.552	3.672	7,059,049	3.5826	3.54%
2018-07-31	7.620	7.610	7.620	7.590	7.850	998,000	7,657,670	7.6730	3.511	3.506	3.511	3.497	3.617	2,166,098	3.5352	-2.56%
2018-07-30	7.820	7.820	7.850	7.720	7.940	1,488,000	11,543,837	7.7580	3.603	3.603	3.617	3.557	3.658	3,229,612	3.5744	0.90%
2018-07-27	7.750	7.740	7.750	7.570	7.850	1,203,000	9,367,305	7.7866	3.571	3.566	3.571	3.488	3.617	2,611,037	3.5876	-1.27%
2018-07-26	7.850	7.810	7.850	7.800	8.270	1,747,000	13,818,951	7.9101	3.617	3.598	3.617	3.594	3.810	3,791,756	3.6445	-1.51%
2018-07-25	7.970	7.960	7.970	7.940	8.150	385,501	3,085,118	8.0029	3.672	3.667	3.672	3.658	3.755	836,706	3.6872	-2.09%
2018-07-24	8.140	8.090	8.140	8.050	8.190	281,000	2,279,540	8.1122	3.750	3.727	3.750	3.709	3.773	609,893	3.7376	0.00%
2018-07-23	8.140	8.110	8.140	7.880	8.170	876,232	7,043,688	8.0386	3.750	3.737	3.750	3.631	3.764	1,901,808	3.7037	-0.97%
2018-07-20	8.220	8.200	8.220	7.980	8.250	694,000	5,670,666	8.1710	3.787	3.778	3.787	3.677	3.801	1,506,284	3.7647	2.49%
2018-07-19	8.020	8.020	8.060	8.020	8.220	2,406,342	19,645,686	8.1641	3.695	3.695	3.714	3.695	3.787	5,222,817	3.7615	-2.31%
2018-07-18	8.210	8.200	8.210	8.040	8.270	1,125,000	9,228,530	8.2031	3.783	3.778	3.783	3.704	3.810	2,441,743	3.7795	2.75%
2018-07-17	7.990	7.950	7.990	7.870	8.010	2,685,792	21,261,768	7.9164	3.681	3.663	3.681	3.626	3.690	5,829,346	3.6474	-0.13%
2018-07-16	8.000	7.970	8.000	7.930	8.080	511,000	4,123,810	8.0701	3.686	3.672	3.686	3.654	3.723	1,109,094	3.7182	-1.48%
2018-07-13	8.120	8.120	8.130	8.080	8.200	61,835	502,623	8.1285	3.741	3.741	3.746	3.723	3.778	134,209	3.7451	0.00%
2018-07-12	8.120	8.100	8.130	7.860	8.170	742,000	5,997,463	8.0828	3.741	3.732	3.746	3.621	3.764	1,610,465	3.7241	2.40%
2018-07-11	7.930	7.930	7.950	7.910	8.120	909,100	7,214,184	7.9355	3.654	3.654	3.663	3.644	3.741	1,973,146	3.6562	-2.34%
2018-07-10	8.120	8.110	8.120	8.080	8.370	499,000	4,056,410	8.1291	3.741	3.737	3.741	3.723	3.856	1,083,049	3.7454	-1.22%
2018-07-09	8.220	8.190	8.220	8.140	8.350	2,433,000	20,006,110	8.2228	3.787	3.773	3.787	3.750	3.847	5,280,677	3.7886	0.00%
2018-07-06	8.220	8.170	8.220	8.100	8.440	438,034	3,592,372	8.2011	3.787	3.764	3.787	3.732	3.889	950,726	3.7786	-0.96%
2018-07-05	8.300	8.290	8.300	8.060	8.450	2,702,117	22,386,100	8.2847	3.824	3.820	3.824	3.714	3.893	5,864,779	3.8170	2.98%
2018-07-04	8.060	8.060	8.140	8.060	8.630	6,431,000	54,105,130	8.4132	3.714	3.714	3.750	3.714	3.976	13,958,089	3.8763	-4.62%
2018-07-03	8.450	8.440	8.450	8.320	9.000	743,500	6,346,940	8.5366	3.893	3.889	3.893	3.833	4.147	1,613,721	3.9331	-3.43%
2018-06-29	8.750	8.740	8.750	8.500	8.770	576,000	5,002,980	8.6857	4.031	4.027	4.031	3.916	4.041	1,250,173	4.0018	2.94%
2018-06-28	8.500	8.500	8.510	8.270	8.650	1,172,000	9,971,905	8.5085	3.916	3.916	3.921	3.810	3.985	2,543,754	3.9202	0.00%
2018-06-27	8.500	8.500	8.520	8.500	8.750	1,308,318	11,265,119	8.6104	3.916	3.916	3.925	3.916	4.031	2,839,624	3.9671	-1.51%
2018-06-26	8.630	8.630	8.640	8.200	8.640	1,006,000	8,417,108	8.3669	3.976	3.976	3.981	3.778	3.981	2,183,461	3.8549	4.10%
2018-06-25	8.290	8.270	8.300	8.230	8.490	611,000	5,075,975	8.3077	3.820	3.810	3.824	3.792	3.912	1,326,138	3.8276	-2.24%
2018-06-22	8.480	8.470	8.480	8.460	8.960	498,000	4,249,890	8.5339	3.907	3.902	3.907	3.898	4.128	1,080,878	3.9319	-2.08%
2018-06-21	8.660	8.650	8.660	8.610	8.950	423,668	3,693,474	8.7178	3.990	3.985	3.990	3.967	4.124	919,545	4.0166	-0.46%
2018-06-20	8.700	8.700	8.730	8.400	8.790	965,388	8,316,167	8.6143	4.008	4.008	4.022	3.870	4.050	2,095,315	3.9689	2.35%
2018-06-19	8.500	8.500	8.510	8.500	8.920	1,294,000	11,159,515	8.6240	3.916	3.916	3.921	3.916	4.110	2,808,547	3.9734	-4.71%
2018-06-15	8.920	8.920	8.970	8.730	9.080	974,000	8,717,580	8.9503	4.110	4.110	4.133	4.022	4.183	2,114,007	4.1237	-2.62%
2018-06-14	9.160	9.160	9.180	9.030	9.200	1,723,840	15,683,285	9.0979	4.220	4.220	4.230	4.160	4.239	3,741,489	4.1917	-0.43%
2018-06-13	9.200	9.130	9.200	8.910	9.250	1,012,800	9,205,176	9.0888	4.239	4.207	4.239	4.105	4.262	2,198,220	4.1876	3.25%
2018-06-12	8.910	8.910	8.960	8.710	9.120	1,991,000	17,752,585	8.9164	4.105	4.105	4.128	4.013	4.202	4,321,343	4.1081	-2.30%
2018-06-11	9.120	9.120	9.130	9.090	9.200	1,442,000	13,188,220	9.1458	4.202	4.202	4.207	4.188	4.239	3,129,772	4.2138	-0.76%
2018-06-08	9.190	9.150	9.190	9.100	9.250	791,000	7,260,077	9.1784	4.234	4.216	4.234	4.193	4.262	1,716,817	4.2288	0.66%
2018-06-07	9.130	9.090	9.130	9.050	9.160	353,000	3,214,945	9.1075	4.207	4.188	4.207	4.170	4.220	766,165	4.1962	0.66%
2018-06-06	9.070	9.070	9.080	9.030	9.160	472,010	4,283,116	9.0742	4.179	4.179	4.183	4.160	4.220	1,024,469	4.1808	-0.55%
2018-06-05	9.120	9.110	9.140	8.970	9.230	2,150,500	19,670,880	9.1471	4.202	4.197	4.211	4.133	4.253	4,667,528	4.2144	-0.55%
2018-06-04	9.170	9.120	9.170	9.000	9.200	1,186,544	10,760,400	9.0687	4.225	4.202	4.225	4.147	4.239	2,575,321	4.1783	0.55%
2018-06-01	9.120	9.120	9.140	9.000	9.270	892,000	8,121,620	9.1050	4.202	4.202	4.211	4.147	4.271	1,936,031	4.1950	-0.87%
2018-05-31	9.200	9.150	9.200	8.810	9.290	3,037,841	27,878,969	9.1772	4.239	4.216	4.239	4.059	4.280	6,593,447	4.2283	-0.33%
2018-05-30	9.230	9.220	9.230	8.740	9.250	4,565,000	41,486,170	9.0879	4.253	4.248	4.253	4.027	4.262	9,908,051	4.1871	4.29%
2018-05-29	8.850	8.840	8.850	8.610	8.900	600,000	5,285,235	8.8087	4.078	4.073	4.078	3.967	4.101	1,302,263	4.0585	1.49%
2018-05-28	8.720	8.720	8.730	8.580	8.800	1,227,000	10,683,985	8.7074	4.018	4.018	4.022	3.953	4.054	2,663,128	4.0118	0.35%
2018-05-25	8.690	8.690	8.700	8.640	8.830	3,039,968	26,571,750	8.7408	4.004	4.004	4.008	3.981	4.068	6,598,063	4.0272	-1.03%
2018-05-24	8.780	8.760	8.780	8.750	8.910	1,420,000	12,536,930	8.8288	4.045	4.036	4.045	4.031	4.105	3,082,023	4.0678	-0.23%
2018-05-23	8.800	8.730	8.800	8.480	8.950	3,447,000	30,135,320	8.7425	4.054	4.022	4.054	3.907	4.124	7,481,501	4.0280	4.02%
2018-05-21	8.460	8.460	8.470	8.300	8.630	975,000	8,281,140	8.4935	3.898	3.898	3.902	3.824	3.976	2,116,177	3.9133	1.68%
2018-05-18	8.320	8.320	8.350	8.290	8.510	2,340,000	19,613,321	8.3818	3.833	3.833	3.847	3.820	3.921	5,078,826	3.8618	-0.60%
2018-05-17	8.370	8.360	8.370	8.290	8.460	3,090,000	25,875,525	8.3740	3.856	3.852	3.856	3.820	3.898	6,706,655	3.8582	-0.36%
2018-05-16	8.400	8.380	8.400	8.260	8.430	1,055,070	8,848,661	8.3868	3.870	3.861	3.870	3.806	3.884	2,289,964	3.8641	0.96%
2018-05-15	8.520	8.520	8.590	8.380	8.630	1,700,000	14,514,620	8.5380	3.833	3.833	3.865	3.770	3.883	3,778,441	3.8414	0.35%
2018-05-14	8.490	8.480	8.490	8.430	8.600	482,000	4,095,170	8.4962	3.820	3.815	3.820	3.793	3.869	1,071,299	3.8226	-1.16%
2018-05-11	8.590	8.580	8.590	8.490	8.600	514,000	4,395,521	8.5516	3.865	3.860	3.865	3.820	3.869	1,142,423	3.8475	-0.12%
2018-05-10	8.600	8.580	8.600	8.370	8.600	1,203,000	10,160,967	8.4464	3.869	3.860	3.869	3.766	3.869	2,673,803	3.8002	2.87%
2018-05-09	8.360	8.360	8.400	8.340	8.660	448,231	3,797,471	8.4721	3.761	3.761	3.779	3.752	3.896	996,244	3.8118	-2.34%
2018-05-08	8.560	8.500	8.560	8.370	8.590	704,000	6,007,098	8.5328	3.851	3.824	3.851	3.766	3.865	1,564,719	3.8391	1.42%
2018-05-07	8.440	8.440	8.450	8.260	8.500	453,000	3,817,735	8.4277	3.797	3.797	3.802	3.716	3.824	1,006,843	3.7918	1.69%
2018-05-04	8.300	8.300	8.310	8.300	8.550	696,000	5,870,025	8.4339	3.734	3.734	3.739	3.734	3.847	1,546,938	3.7946	-1.07%
2018-05-03	8.390	8.390	8.400	8.340	8.670	598,000	5,043,117	8.4333	3.775	3.775	3.779	3.752	3.901	1,329,122	3.7943	-1.76%
2018-05-02	8.540	8.530	8.610	8.300	8.640	2,959,000	24,976,218	8.4408	3.842	3.838	3.874	3.734	3.887	6,576,710	3.7977	1.67%
2018-04-30	8.400	8.370	8.400	8.300	8.450	625,004	5,252,140	8.4034	3.779	3.766	3.779	3.734	3.802	1,389,142	3.7809	-0.24%
2018-04-27	8.420	8.400	8.420	8.220	8.600	1,186,693	10,012,950	8.4377	3.788	3.779	3.788	3.698	3.869	2,637,559	3.7963	1.32%
2018-04-26	8.310	8.310	8.330	8.270	8.450	956,000	8,022,403	8.3916	3.739	3.739	3.748	3.721	3.802	2,124,817	3.7756	-0.95%
2018-04-25	8.390	8.370	8.390	8.190	8.420	973,000	8,137,254	8.3631	3.775	3.766	3.775	3.685	3.788	2,162,602	3.7627	0.36%
2018-04-24	8.360	8.350	8.360	8.220	8.450	1,401,000	11,665,665	8.3267	3.761	3.757	3.761	3.698	3.802	3,113,880	3.7463	1.09%
2018-04-23	8.270	8.260	8.270	8.080	8.360	1,276,000	10,564,455	8.2794	3.721	3.716	3.721	3.635	3.761	2,836,053	3.7251	2.10%
2018-04-20	8.100	8.100	8.110	7.980	8.200	933,000	7,565,310	8.1086	3.644	3.644	3.649	3.590	3.689	2,073,697	3.6482	-0.25%
2018-04-19	8.120	8.120	8.150	8.000	8.190	514,000	4,177,490	8.1274	3.653	3.653	3.667	3.599	3.685	1,142,423	3.6567	1.63%
2018-04-18	7.990	7.990	8.000	7.850	8.080	1,144,000	9,140,105	7.9896	3.595	3.595	3.599	3.532	3.635	2,542,669	3.5947	-1.11%
2018-04-17	8.080	8.080	8.090	8.020	8.160	873,000	7,043,836	8.0685	3.635	3.635	3.640	3.608	3.671	1,940,341	3.6302	1.00%
2018-04-16	8.000	8.000	8.020	7.870	8.130	743,027	5,905,168	7.9474	3.599	3.599	3.608	3.541	3.658	1,651,461	3.5757	-1.36%
2018-04-13	8.110	8.100	8.110	8.070	8.130	443,000	3,586,905	8.0969	3.649	3.644	3.649	3.631	3.658	984,617	3.6429	-0.61%
2018-04-12	8.160	8.110	8.160	7.910	8.160	950,029	7,658,847	8.0617	3.671	3.649	3.671	3.559	3.671	2,111,546	3.6271	0.49%
2018-04-11	8.120	8.120	8.130	8.000	8.170	833,079	6,748,512	8.1007	3.653	3.653	3.658	3.599	3.676	1,851,612	3.6447	0.25%
2018-04-10	8.100	8.100	8.110	7.790	8.160	1,501,132	12,100,820	8.0611	3.644	3.644	3.649	3.505	3.671	3,336,435	3.6269	0.37%
2018-04-09	8.070	8.060	8.070	7.930	8.070	838,000	6,723,875	8.0237	3.631	3.626	3.631	3.568	3.631	1,862,549	3.6100	0.75%
2018-04-06	8.010	8.010	8.030	7.680	8.010	1,438,501	11,366,687	7.9018	3.604	3.604	3.613	3.455	3.604	3,197,230	3.5552	0.88%
2018-04-04	7.940	7.930	7.940	7.880	8.290	1,620,000	12,895,220	7.9600	3.572	3.568	3.572	3.545	3.730	3,600,632	3.5814	-3.41%
2018-04-03	8.220	8.210	8.220	7.800	8.330	1,325,270	10,815,215	8.1608	3.698	3.694	3.698	3.509	3.748	2,945,562	3.6717	5.38%
2018-03-29	7.800	7.800	7.830	7.660	8.000	1,549,000	12,110,675	7.8184	3.509	3.509	3.523	3.446	3.599	3,442,827	3.5177	-0.64%
2018-03-28	7.850	7.850	7.880	7.840	8.160	3,213,082	25,423,485	7.9125	3.532	3.532	3.545	3.527	3.671	7,141,436	3.5600	-2.61%
2018-03-27	8.060	8.040	8.060	7.460	8.070	5,817,474	46,002,845	7.9077	3.626	3.617	3.626	3.356	3.631	12,929,990	3.5578	5.22%
2018-03-26	7.660	7.650	7.670	7.260	7.800	4,968,086	37,877,729	7.6242	3.446	3.442	3.451	3.266	3.509	11,042,130	3.4303	-3.04%
2018-03-23	7.900	7.900	7.910	7.800	8.010	2,351,037	18,571,323	7.8992	3.554	3.554	3.559	3.509	3.604	5,225,444	3.5540	-3.42%
2018-03-22	8.180	8.170	8.180	8.180	8.420	1,206,169	10,002,487	8.2928	3.680	3.676	3.680	3.680	3.788	2,680,846	3.7311	-1.92%
2018-03-21	8.340	8.320	8.340	8.320	8.430	357,543	2,997,503	8.3836	3.752	3.743	3.752	3.743	3.793	794,680	3.7720	-0.83%
2018-03-20	8.410	8.340	8.410	8.290	8.480	499,747	4,184,049	8.3723	3.784	3.752	3.784	3.730	3.815	1,110,744	3.7669	-1.06%
2018-03-19	8.500	8.440	8.500	8.420	8.520	278,000	2,359,502	8.4874	3.824	3.797	3.824	3.788	3.833	617,886	3.8187	0.71%
2018-03-16	8.440	8.430	8.440	8.440	8.550	674,987	5,706,480	8.4542	3.797	3.793	3.797	3.797	3.847	1,500,234	3.8037	-1.40%
2018-03-15	8.560	8.550	8.560	8.400	8.600	1,009,000	8,628,345	8.5514	3.851	3.847	3.851	3.779	3.869	2,242,616	3.8474	0.71%
2018-03-14	8.500	8.470	8.500	8.430	8.510	1,004,056	8,515,464	8.4811	3.824	3.811	3.824	3.793	3.829	2,231,627	3.8158	-0.12%
2018-03-13	8.510	8.500	8.510	8.400	8.530	1,014,000	8,623,430	8.5044	3.829	3.824	3.829	3.779	3.838	2,253,729	3.8263	0.24%
2018-03-12	8.490	8.450	8.490	8.330	8.550	398,061	3,362,263	8.4466	3.820	3.802	3.820	3.748	3.847	884,735	3.8003	-0.70%
2018-03-09	8.550	8.530	8.550	8.430	8.580	664,000	5,667,690	8.5357	3.847	3.838	3.847	3.793	3.860	1,475,815	3.8404	0.59%
2018-03-08	8.500	8.440	8.500	8.320	8.520	755,770	6,400,717	8.4691	3.824	3.797	3.824	3.743	3.833	1,679,784	3.8104	3.53%
2018-03-07	8.210	8.190	8.210	8.080	8.310	1,319,000	10,706,729	8.1173	3.694	3.685	3.694	3.635	3.739	2,931,626	3.6521	1.36%
2018-03-06	8.100	8.090	8.170	8.100	8.430	1,640,596	13,380,353	8.1558	3.644	3.640	3.676	3.644	3.793	3,646,409	3.6695	-1.58%
2018-03-05	8.230	8.230	8.250	8.220	8.560	1,860,000	15,627,875	8.4021	3.703	3.703	3.712	3.698	3.851	4,134,059	3.7803	-4.30%
2018-03-02	8.600	8.580	8.600	8.400	8.640	1,383,402	11,845,011	8.5622	3.869	3.860	3.869	3.779	3.887	3,074,766	3.8523	1.18%
2018-03-01	8.500	8.480	8.500	8.450	8.620	1,546,000	13,213,345	8.5468	3.824	3.815	3.824	3.802	3.878	3,436,159	3.8454	0.00%
2018-02-28	8.500	8.500	8.520	8.440	8.550	1,264,736	10,740,339	8.4922	3.824	3.824	3.833	3.797	3.847	2,811,018	3.8208	-0.47%
2018-02-27	8.540	8.520	8.540	8.510	8.600	1,128,000	9,629,160	8.5365	3.842	3.833	3.842	3.829	3.869	2,507,107	3.8407	-0.23%
2018-02-26	8.560	8.550	8.560	8.450	8.600	1,141,543	9,774,294	8.5624	3.851	3.847	3.851	3.802	3.869	2,537,208	3.8524	1.06%
2018-02-23	8.470	8.460	8.470	8.380	8.540	1,066,406	9,006,127	8.4453	3.811	3.806	3.811	3.770	3.842	2,370,207	3.7997	1.32%
2018-02-22	8.360	8.360	8.370	8.240	8.620	1,317,000	11,001,507	8.3535	3.761	3.761	3.766	3.707	3.878	2,927,181	3.7584	-3.13%
2018-02-21	8.630	8.620	8.630	8.200	8.630	1,480,000	12,610,940	8.5209	3.883	3.878	3.883	3.689	3.883	3,289,466	3.8337	5.24%
2018-02-20	8.200	8.200	8.260	8.080	8.330	1,171,000	9,602,140	8.1999	3.689	3.689	3.716	3.635	3.748	2,602,679	3.6893	0.49%
2018-02-15	8.160	8.140	8.170	8.050	8.190	113,000	917,590	8.1203	3.671	3.662	3.676	3.622	3.685	251,155	3.6535	1.49%
2018-02-14	8.040	8.010	8.040	7.900	8.040	273,950	2,181,850	7.9644	3.617	3.604	3.617	3.554	3.617	608,885	3.5834	1.13%
2018-02-13	7.950	7.940	7.950	7.910	8.120	998,000	7,964,440	7.9804	3.577	3.572	3.577	3.559	3.653	2,218,167	3.5905	-1.24%
2018-02-12	8.050	8.020	8.050	7.900	8.080	1,378,000	11,027,475	8.0025	3.622	3.608	3.622	3.554	3.635	3,062,760	3.6005	2.29%
2018-02-09	7.870	7.870	7.880	7.720	8.180	2,516,000	19,880,561	7.9017	3.541	3.541	3.545	3.473	3.680	5,592,093	3.5551	-4.49%
2018-02-08	8.240	8.230	8.250	8.060	8.360	2,387,000	19,769,306	8.2821	3.707	3.703	3.712	3.626	3.761	5,305,376	3.7263	-1.32%
2018-02-07	8.350	8.330	8.350	8.290	8.590	1,259,000	10,519,260	8.3553	3.757	3.748	3.757	3.730	3.865	2,798,269	3.7592	0.24%
2018-02-06	8.330	8.300	8.330	8.020	8.550	2,509,000	20,910,993	8.3344	3.748	3.734	3.748	3.608	3.847	5,576,535	3.7498	-3.70%
2018-02-05	8.650	8.650	8.690	8.600	8.900	1,251,003	10,858,161	8.6796	3.892	3.892	3.910	3.869	4.004	2,780,495	3.9051	-4.00%
2018-02-02	9.010	9.000	9.010	8.930	9.050	718,569	6,464,769	8.9967	4.054	4.049	4.054	4.018	4.072	1,597,100	4.0478	0.11%
2018-02-01	9.000	8.990	9.000	8.970	9.100	2,030,726	18,348,549	9.0355	4.049	4.045	4.049	4.036	4.094	4,513,517	4.0652	0.00%
2018-01-31	9.000	8.960	9.000	8.560	9.000	2,737,700	24,256,072	8.8600	4.049	4.031	4.049	3.851	4.049	6,084,846	3.9863	5.02%
2018-01-30	8.570	8.550	8.570	8.500	8.640	1,223,556	10,467,373	8.5549	3.856	3.847	3.856	3.824	3.887	2,719,491	3.8490	0.82%
2018-01-29	8.500	8.500	8.510	8.280	8.970	1,032,000	8,777,280	8.5051	3.824	3.824	3.829	3.725	4.036	2,293,736	3.8266	2.29%
2018-01-26	8.310	8.280	8.310	8.240	8.600	871,078	7,295,806	8.3756	3.739	3.725	3.739	3.707	3.869	1,936,069	3.7684	-2.24%
2018-01-25	8.500	8.460	8.500	8.410	8.700	1,145,630	9,786,072	8.5421	3.824	3.806	3.824	3.784	3.914	2,546,291	3.8433	-1.05%
2018-01-24	8.590	8.560	8.590	8.460	8.620	2,300,040	19,689,990	8.5607	3.865	3.851	3.865	3.806	3.878	5,112,097	3.8516	1.30%
2018-01-23	8.480	8.460	8.480	8.030	8.500	4,735,243	39,369,133	8.3141	3.815	3.806	3.815	3.613	3.824	10,524,610	3.7407	5.87%
2018-01-22	8.010	8.010	8.030	7.950	8.290	2,367,000	19,014,390	8.0331	3.604	3.604	3.613	3.577	3.730	5,260,924	3.6143	0.75%
2018-01-19	7.950	7.900	7.950	7.750	8.080	3,120,012	24,747,730	7.9319	3.577	3.554	3.577	3.487	3.635	6,934,577	3.5687	2.71%
2018-01-18	7.740	7.700	7.740	7.650	7.740	563,000	4,331,510	7.6936	3.482	3.464	3.482	3.442	3.482	1,251,331	3.4615	0.26%
2018-01-17	7.720	7.720	7.730	7.620	7.870	944,100	7,294,193	7.7261	3.473	3.473	3.478	3.428	3.541	2,098,368	3.4761	-2.28%
2018-01-16	7.900	7.870	7.900	7.810	8.070	492,700	3,878,869	7.8727	3.554	3.541	3.554	3.514	3.631	1,095,081	3.5421	0.51%
2018-01-15	7.860	7.860	7.870	7.830	7.880	3,460,000	27,186,620	7.8574	3.536	3.536	3.541	3.523	3.545	7,690,239	3.5352	0.26%
2018-01-12	7.840	7.820	7.840	7.710	7.920	546,104	4,272,849	7.8242	3.527	3.518	3.527	3.469	3.563	1,213,778	3.5203	0.64%
2018-01-11	7.790	7.780	7.790	7.700	7.800	1,879,940	14,576,050	7.7535	3.505	3.500	3.505	3.464	3.509	4,178,378	3.4884	1.17%
2018-01-10	7.700	7.700	7.730	7.700	7.870	595,235	4,634,648	7.7862	3.464	3.464	3.478	3.464	3.541	1,322,977	3.5032	-0.00%
2018-01-09	7.800	7.790	7.800	7.780	7.870	1,612,720	12,622,212	7.8267	3.464	3.460	3.464	3.456	3.495	3,631,003	3.4762	-0.76%
2018-01-08	7.860	7.860	7.880	7.830	7.920	398,156	3,134,868	7.8735	3.491	3.491	3.500	3.478	3.518	896,439	3.4970	-0.25%
2018-01-05	7.880	7.830	7.880	7.800	7.920	966,770	7,607,414	7.8689	3.500	3.478	3.500	3.464	3.518	2,176,661	3.4950	1.03%
2018-01-04	7.800	7.720	7.800	7.710	7.850	1,026,779	8,004,989	7.7962	3.464	3.429	3.464	3.424	3.487	2,311,770	3.4627	0.52%
2018-01-03	7.760	7.730	7.760	7.730	7.820	586,000	4,553,108	7.7698	3.447	3.433	3.447	3.433	3.473	1,319,366	3.4510	0.13%
2018-01-02	7.750	7.740	7.760	7.680	7.770	876,000	6,770,780	7.7292	3.442	3.438	3.447	3.411	3.451	1,972,294	3.4329	0.39%
2017-12-29	7.720	7.560	7.720	7.500	7.720	713,000	5,476,510	7.6809	3.429	3.358	3.429	3.331	3.429	1,605,303	3.4115	0.78%
2017-12-28	7.660	7.650	7.660	7.640	7.750	963,288	7,400,136	7.6822	3.402	3.398	3.402	3.393	3.442	2,168,821	3.4121	0.39%
2017-12-27	7.630	7.610	7.630	7.500	7.680	473,000	3,603,890	7.6192	3.389	3.380	3.389	3.331	3.411	1,064,949	3.3841	2.42%
2017-12-22	7.450	7.450	7.510	7.350	7.680	640,000	4,815,580	7.5243	3.309	3.309	3.336	3.265	3.411	1,440,946	3.3420	-2.49%
2017-12-21	7.640	7.630	7.640	7.580	7.690	755,677	5,784,528	7.6548	3.393	3.389	3.393	3.367	3.416	1,701,390	3.3999	1.06%
2017-12-20	7.560	7.550	7.560	7.440	7.720	1,332,675	10,142,076	7.6103	3.358	3.353	3.358	3.304	3.429	3,000,488	3.3801	1.48%
2017-12-19	7.450	7.430	7.450	7.420	7.640	252,770	1,897,229	7.5058	3.309	3.300	3.309	3.296	3.393	569,106	3.3337	0.81%
2017-12-18	7.390	7.390	7.400	7.380	7.590	932,000	6,952,250	7.4595	3.282	3.282	3.287	3.278	3.371	2,098,377	3.3132	-3.27%
2017-12-15	7.640	7.550	7.640	7.290	7.640	1,307,406	9,747,762	7.4558	3.393	3.353	3.393	3.238	3.393	2,943,595	3.3115	2.69%
2017-12-14	7.440	7.440	7.450	7.300	7.580	1,165,084	8,661,845	7.4345	3.304	3.304	3.309	3.242	3.367	2,623,160	3.3021	-2.11%
2017-12-13	7.600	7.590	7.630	7.530	7.870	785,000	6,000,600	7.6441	3.376	3.371	3.389	3.344	3.495	1,767,410	3.3951	0.53%
2017-12-12	7.560	7.560	7.570	7.550	7.610	501,300	3,789,721	7.5598	3.358	3.358	3.362	3.353	3.380	1,128,666	3.3577	-0.40%
2017-12-11	7.590	7.540	7.590	7.510	7.650	629,000	4,738,556	7.5335	3.371	3.349	3.371	3.336	3.398	1,416,179	3.3460	0.93%
2017-12-08	7.520	7.520	7.530	7.500	7.650	703,627	5,292,605	7.5219	3.340	3.340	3.344	3.331	3.398	1,584,200	3.3409	-1.31%
2017-12-07	7.620	7.600	7.620	7.480	7.640	1,429,001	10,786,067	7.5480	3.384	3.376	3.384	3.322	3.393	3,217,364	3.3525	1.74%
2017-12-06	7.490	7.490	7.500	7.440	7.600	492,000	3,685,215	7.4903	3.327	3.327	3.331	3.304	3.376	1,107,727	3.3268	-1.45%
2017-12-05	7.600	7.590	7.600	7.540	7.680	1,076,000	8,212,640	7.6326	3.376	3.371	3.376	3.349	3.411	2,422,590	3.3900	0.40%
2017-12-04	7.570	7.550	7.570	7.510	7.610	690,693	5,217,512	7.5540	3.362	3.353	3.362	3.336	3.380	1,555,080	3.3551	0.80%
2017-12-01	7.510	7.500	7.510	7.450	7.570	1,663,699	12,582,990	7.5633	3.336	3.331	3.336	3.309	3.362	3,745,781	3.3592	-0.66%
2017-11-30	7.560	7.500	7.560	7.260	7.560	2,965,000	22,138,705	7.4667	3.358	3.331	3.358	3.225	3.358	6,675,631	3.3163	2.16%
2017-11-29	7.400	7.400	7.410	7.300	7.440	765,180	5,656,811	7.3928	3.287	3.287	3.291	3.242	3.304	1,722,786	3.2835	1.93%
2017-11-28	7.260	7.260	7.300	7.110	7.330	1,012,914	7,337,081	7.2435	3.225	3.225	3.242	3.158	3.256	2,280,553	3.2172	-1.89%
2017-11-27	7.400	7.400	7.410	7.350	7.430	1,130,000	8,359,265	7.3976	3.287	3.287	3.291	3.265	3.300	2,544,170	3.2857	-0.80%
2017-11-24	7.460	7.450	7.460	7.450	7.480	449,000	3,347,820	7.4562	3.313	3.309	3.313	3.309	3.322	1,010,913	3.3117	0.27%
2017-11-23	7.440	7.440	7.450	7.430	7.500	220,000	1,638,894	7.4495	3.304	3.304	3.309	3.300	3.331	495,325	3.3087	0.40%
2017-11-22	7.410	7.410	7.430	7.380	7.470	1,408,300	10,433,240	7.4084	3.291	3.291	3.300	3.278	3.318	3,170,756	3.2905	-0.80%
2017-11-21	7.470	7.440	7.470	7.350	7.520	1,159,000	8,608,280	7.4273	3.318	3.304	3.318	3.265	3.340	2,609,462	3.2989	-0.40%
2017-11-20	7.500	7.430	7.500	7.300	7.500	1,732,078	12,852,550	7.4203	3.331	3.300	3.331	3.242	3.331	3,899,735	3.2957	0.00%
2017-11-17	7.500	7.490	7.500	7.440	7.720	1,028,000	7,707,745	7.4978	3.331	3.327	3.331	3.304	3.429	2,314,519	3.3302	0.00%
2017-11-16	7.500	7.480	7.500	7.420	7.780	1,725,000	12,946,715	7.5053	3.331	3.322	3.331	3.296	3.456	3,883,799	3.3335	-2.72%
2017-11-15	7.710	7.690	7.710	7.650	7.840	746,000	5,760,615	7.7220	3.424	3.416	3.424	3.398	3.482	1,679,602	3.4297	-0.64%
2017-11-14	7.760	7.750	7.760	7.700	7.800	1,473,893	11,427,743	7.7534	3.447	3.442	3.447	3.420	3.464	3,318,437	3.4437	-0.51%
2017-11-13	7.800	7.780	7.800	7.560	7.980	2,367,000	18,468,660	7.8026	3.464	3.456	3.464	3.358	3.544	5,329,247	3.4655	3.72%
2017-11-10	7.520	7.520	7.530	7.430	7.530	1,743,000	13,094,070	7.5124	3.340	3.340	3.344	3.300	3.344	3,924,325	3.3366	0.00%
2017-11-09	7.520	7.510	7.520	7.480	7.540	1,119,644	8,407,085	7.5087	3.340	3.336	3.340	3.322	3.349	2,520,853	3.3350	0.27%
2017-11-08	7.500	7.470	7.500	7.430	7.500	1,121,552	8,364,155	7.4577	3.331	3.318	3.331	3.300	3.331	2,525,149	3.3123	0.40%
2017-11-07	7.470	7.460	7.470	7.440	7.510	1,402,200	10,494,234	7.4841	3.318	3.313	3.318	3.304	3.336	3,157,022	3.3241	0.40%
2017-11-06	7.440	7.440	7.450	7.410	7.490	1,238,324	9,224,268	7.4490	3.304	3.304	3.309	3.291	3.327	2,788,059	3.3085	-0.67%
2017-11-03	7.490	7.480	7.490	7.470	7.510	622,000	4,654,205	7.4826	3.327	3.322	3.327	3.318	3.336	1,400,419	3.3234	-0.27%
2017-11-02	7.510	7.500	7.510	7.480	7.560	2,095,876	15,760,059	7.5196	3.336	3.331	3.336	3.322	3.358	4,718,818	3.3398	-0.13%
2017-11-01	7.520	7.510	7.520	7.470	7.570	780,462	5,869,429	7.5205	3.340	3.336	3.340	3.318	3.362	1,757,193	3.3402	0.00%
2017-10-31	7.520	7.500	7.520	7.460	7.550	1,358,234	10,214,023	7.5201	3.340	3.331	3.340	3.313	3.353	3,058,033	3.3401	0.13%
2017-10-30	7.510	7.500	7.510	7.380	7.600	2,355,000	17,622,790	7.4831	3.336	3.331	3.336	3.278	3.376	5,302,230	3.3237	1.62%
2017-10-27	7.390	7.380	7.390	7.340	7.460	1,300,001	9,624,287	7.4033	3.282	3.278	3.282	3.260	3.313	2,926,923	3.2882	0.27%
2017-10-26	7.370	7.370	7.380	7.260	7.390	2,720,500	20,025,815	7.3611	3.273	3.273	3.278	3.225	3.282	6,125,145	3.2694	1.10%
2017-10-25	7.290	7.280	7.290	7.240	7.350	1,425,000	10,420,699	7.3128	3.238	3.233	3.238	3.216	3.265	3,208,355	3.2480	0.00%
2017-10-24	7.290	7.280	7.290	7.160	7.350	1,972,177	14,388,757	7.2959	3.238	3.233	3.238	3.180	3.265	4,440,312	3.2405	1.67%
2017-10-23	7.170	7.160	7.170	7.000	7.290	1,706,000	12,215,790	7.1605	3.185	3.180	3.185	3.109	3.238	3,841,021	3.1804	2.14%
2017-10-20	7.020	7.020	7.030	6.880	7.100	5,239,000	36,721,440	7.0092	3.118	3.118	3.122	3.056	3.153	11,795,491	3.1132	-0.28%
2017-10-19	7.040	7.030	7.040	7.000	7.130	1,194,479	8,440,235	7.0660	3.127	3.122	3.127	3.109	3.167	2,689,343	3.1384	-0.14%
2017-10-18	7.050	7.010	7.050	6.900	7.080	1,778,000	12,393,400	6.9704	3.131	3.114	3.131	3.065	3.145	4,003,127	3.0959	1.88%
2017-10-17	6.920	6.920	6.930	6.850	7.050	2,420,195	16,771,958	6.9300	3.074	3.074	3.078	3.042	3.131	5,449,015	3.0780	-0.86%
2017-10-16	6.980	6.950	6.980	6.870	7.010	3,232,000	22,466,810	6.9514	3.100	3.087	3.100	3.051	3.114	7,276,775	3.0875	0.29%
2017-10-13	6.960	6.960	6.970	6.960	7.020	4,239,910	29,561,333	6.9722	3.091	3.091	3.096	3.091	3.118	9,546,062	3.0967	-0.85%
2017-10-12	7.020	7.020	7.030	7.010	7.160	1,432,000	10,119,040	7.0664	3.118	3.118	3.122	3.114	3.180	3,224,116	3.1385	0.00%
2017-10-11	7.020	7.000	7.020	6.910	7.110	1,200,372	8,366,167	6.9696	3.118	3.109	3.118	3.069	3.158	2,702,611	3.0956	0.29%
2017-10-10	7.000	7.000	7.020	6.980	7.150	1,593,718	11,171,455	7.0097	3.109	3.109	3.118	3.100	3.176	3,588,220	3.1134	-1.41%
2017-10-09	7.100	7.050	7.100	7.030	7.160	675,105	4,767,297	7.0616	3.153	3.131	3.153	3.122	3.180	1,519,984	3.1364	-0.56%
2017-10-06	7.140	7.110	7.140	7.040	7.140	2,425,105	17,239,331	7.1087	3.171	3.158	3.171	3.127	3.171	5,460,069	3.1573	1.56%
2017-10-04	7.030	7.020	7.030	7.020	7.150	2,369,000	16,701,140	7.0499	3.122	3.118	3.122	3.118	3.176	5,333,750	3.1312	-1.95%
2017-10-03	7.170	7.150	7.170	7.120	7.190	2,845,078	20,263,573	7.1223	3.185	3.176	3.185	3.162	3.193	6,405,629	3.1634	1.27%
2017-09-29	7.080	7.070	7.080	6.980	7.140	3,888,000	27,494,380	7.0716	3.145	3.140	3.145	3.100	3.171	8,753,745	3.1409	1.14%
2017-09-28	7.000	7.000	7.020	6.990	7.090	2,610,532	18,346,604	7.0279	3.109	3.109	3.118	3.105	3.149	5,877,554	3.1215	-0.71%
2017-09-27	7.050	7.020	7.050	6.950	7.130	2,103,000	14,874,365	7.0729	3.131	3.118	3.131	3.087	3.167	4,734,857	3.1415	1.29%
2017-09-26	6.960	6.960	6.970	6.870	7.080	3,978,000	27,736,420	6.9725	3.091	3.091	3.096	3.051	3.145	8,956,378	3.0968	-1.56%
2017-09-25	7.070	7.060	7.100	7.050	7.180	1,419,135	10,103,797	7.1197	3.140	3.136	3.153	3.131	3.189	3,195,151	3.1622	0.43%
2017-09-22	7.040	7.040	7.050	7.010	7.200	1,590,236	11,229,345	7.0614	3.127	3.127	3.131	3.114	3.198	3,580,381	3.1364	-1.12%
2017-09-21	7.120	7.090	7.120	7.080	7.190	1,078,247	7,669,763	7.1132	3.162	3.149	3.162	3.145	3.193	2,427,649	3.1593	-0.28%
2017-09-20	7.140	7.140	7.150	7.140	7.200	1,201,000	8,607,380	7.1668	3.171	3.171	3.176	3.171	3.198	2,704,024	3.1832	0.42%
2017-09-19	7.110	7.110	7.140	7.100	7.220	983,136	7,030,315	7.1509	3.158	3.158	3.171	3.153	3.207	2,213,509	3.1761	-0.70%
2017-09-18	7.160	7.110	7.170	7.100	7.280	1,527,000	10,986,625	7.1949	3.180	3.158	3.185	3.153	3.233	3,438,006	3.1956	-0.97%
2017-09-15	7.230	7.220	7.230	7.190	7.300	2,032,000	14,717,400	7.2428	3.211	3.207	3.211	3.193	3.242	4,575,002	3.2169	1.12%
2017-09-14	7.150	7.150	7.160	7.110	7.310	1,841,000	13,276,360	7.2115	3.176	3.176	3.180	3.158	3.247	4,144,970	3.2030	-1.92%
2017-09-13	7.290	7.280	7.290	7.280	7.350	2,135,174	15,612,060	7.3118	3.238	3.233	3.238	3.233	3.265	4,807,296	3.2476	0.55%
2017-09-12	7.250	7.230	7.250	7.170	7.270	2,612,000	18,888,555	7.2315	3.220	3.211	3.220	3.185	3.229	5,880,859	3.2119	0.97%
2017-09-11	7.180	7.140	7.180	7.110	7.250	2,231,216	16,060,322	7.1980	3.189	3.171	3.189	3.158	3.220	5,023,533	3.1970	0.28%
2017-09-08	7.160	7.140	7.160	7.140	7.180	1,711,000	12,265,740	7.1688	3.180	3.171	3.180	3.171	3.189	3,852,278	3.1840	-0.28%
2017-09-07	7.180	7.150	7.180	7.110	7.220	861,000	6,203,020	7.2044	3.189	3.176	3.189	3.158	3.207	1,938,522	3.1999	-0.55%
2017-09-06	7.220	7.210	7.220	7.070	7.280	1,039,507	7,500,550	7.2155	3.207	3.202	3.207	3.140	3.233	2,340,427	3.2048	-0.14%
2017-09-05	7.230	7.220	7.230	7.230	7.270	1,395,000	10,099,255	7.2396	3.211	3.207	3.211	3.211	3.229	3,140,811	3.2155	0.14%
2017-09-04	7.220	7.210	7.220	7.090	7.320	381,020	2,742,974	7.1990	3.207	3.202	3.207	3.149	3.251	857,858	3.1975	-0.28%
2017-09-01	7.240	7.230	7.240	7.090	7.290	1,252,135	8,979,629	7.1715	3.216	3.211	3.216	3.149	3.238	2,819,154	3.1852	-0.69%
2017-08-31	7.290	7.250	7.290	7.180	7.300	3,217,000	23,365,676	7.2632	3.238	3.220	3.238	3.189	3.242	7,243,003	3.2260	1.39%
2017-08-30	7.290	7.270	7.290	7.200	7.290	4,965,600	36,037,400	7.2574	3.193	3.185	3.193	3.154	3.193	11,335,430	3.1792	0.41%
2017-08-29	7.260	7.250	7.260	7.120	7.300	2,717,000	19,626,439	7.2236	3.180	3.176	3.180	3.119	3.198	6,202,345	3.1644	1.54%
2017-08-28	7.150	7.130	7.150	7.110	7.200	1,885,693	13,474,104	7.1454	3.132	3.123	3.132	3.115	3.154	4,304,644	3.1301	-0.42%
2017-08-25	7.180	7.170	7.180	7.000	7.290	1,991,000	14,349,890	7.2074	3.145	3.141	3.145	3.066	3.193	4,545,038	3.1573	0.84%
2017-08-24	7.120	7.110	7.120	6.930	7.120	2,968,397	20,941,493	7.0548	3.119	3.115	3.119	3.036	3.119	6,776,232	3.0904	0.14%
2017-08-22	7.110	7.100	7.110	7.060	7.200	2,988,030	21,314,788	7.1334	3.115	3.110	3.115	3.093	3.154	6,821,050	3.1249	0.42%
2017-08-21	7.080	7.060	7.080	6.850	7.110	2,537,000	17,741,658	6.9932	3.101	3.093	3.101	3.001	3.115	5,791,442	3.0634	0.14%
2017-08-18	7.070	7.060	7.110	7.000	7.170	828,000	5,876,720	7.0975	3.097	3.093	3.115	3.066	3.141	1,890,151	3.1091	-1.26%
2017-08-17	7.160	7.140	7.160	7.060	7.160	2,281,000	16,284,790	7.1393	3.137	3.128	3.137	3.093	3.137	5,207,047	3.1275	0.28%
2017-08-16	7.140	7.100	7.140	7.080	7.210	1,497,166	10,693,296	7.1424	3.128	3.110	3.128	3.101	3.158	3,417,718	3.1288	0.85%
2017-08-15	7.080	7.050	7.080	6.750	7.270	1,333,000	9,414,905	7.0629	3.101	3.088	3.101	2.957	3.185	3,042,961	3.0940	0.85%
2017-08-14	7.020	7.010	7.020	6.880	7.030	1,013,800	7,083,730	6.9873	3.075	3.071	3.075	3.014	3.080	2,314,294	3.0609	0.86%
2017-08-11	6.960	6.960	6.980	6.910	7.050	2,371,000	16,454,165	6.9398	3.049	3.049	3.058	3.027	3.088	5,412,499	3.0400	-1.97%
2017-08-10	7.100	7.060	7.100	7.030	7.210	1,129,000	8,005,241	7.0906	3.110	3.093	3.110	3.080	3.158	2,577,272	3.1061	-1.11%
2017-08-09	7.180	7.140	7.180	7.010	7.180	4,395,113	31,274,088	7.1157	3.145	3.128	3.145	3.071	3.145	10,033,127	3.1171	0.84%
2017-08-08	7.120	7.110	7.120	6.940	7.130	10,176,608	71,958,227	7.0709	3.119	3.115	3.119	3.040	3.123	23,231,074	3.0975	2.59%
2017-08-07	6.940	6.930	6.940	6.700	6.960	5,950,530	40,927,205	6.8779	3.040	3.036	3.040	2.935	3.049	13,583,819	3.0129	3.58%
2017-08-04	6.700	6.700	6.740	6.600	6.950	3,805,000	25,366,101	6.6665	2.935	2.935	2.953	2.891	3.045	8,686,022	2.9203	0.75%
2017-08-03	6.650	6.620	6.650	6.510	6.680	1,369,000	9,045,025	6.6070	2.913	2.900	2.913	2.852	2.926	3,125,142	2.8943	0.61%
2017-08-02	6.610	6.610	6.620	6.550	6.690	1,727,000	11,419,565	6.6124	2.896	2.896	2.900	2.869	2.931	3,942,381	2.8966	-0.75%
2017-08-01	6.660	6.650	6.660	6.510	6.690	4,874,000	32,313,800	6.6298	2.917	2.913	2.917	2.852	2.931	11,126,326	2.9043	2.46%
2017-07-31	6.500	6.460	6.500	6.420	6.580	3,497,000	22,651,190	6.4773	2.847	2.830	2.847	2.812	2.882	7,982,922	2.8375	0.00%
2017-07-28	6.500	6.480	6.500	6.320	6.700	3,506,964	22,778,968	6.4954	2.847	2.839	2.847	2.769	2.935	8,005,668	2.8454	1.40%
2017-07-27	6.410	6.370	6.410	6.290	6.410	2,304,345	14,644,423	6.3551	2.808	2.790	2.808	2.755	2.808	5,260,339	2.7839	0.79%
2017-07-26	6.360	6.340	6.370	6.260	6.510	2,610,000	16,466,312	6.3089	2.786	2.777	2.790	2.742	2.852	5,958,086	2.7637	-1.55%
2017-07-25	6.460	6.410	6.460	6.380	6.890	1,877,287	12,143,492	6.4686	2.830	2.808	2.830	2.795	3.018	4,285,455	2.8337	0.78%
2017-07-24	6.410	6.410	6.420	6.300	6.510	3,131,055	19,994,299	6.3858	2.808	2.808	2.812	2.760	2.852	7,147,546	2.7974	-2.14%
2017-07-21	6.550	6.490	6.550	6.470	6.770	3,950,974	26,082,989	6.6017	2.869	2.843	2.869	2.834	2.966	9,019,250	2.8919	-0.61%
2017-07-20	6.590	6.550	6.590	6.490	6.700	4,869,173	31,903,422	6.5521	2.887	2.869	2.887	2.843	2.935	11,115,307	2.8702	-1.35%
2017-07-19	6.680	6.630	6.680	6.620	6.850	2,895,869	19,302,595	6.6656	2.926	2.904	2.926	2.900	3.001	6,610,665	2.9199	-0.30%
2017-07-18	6.700	6.670	6.700	6.660	6.780	3,356,715	22,510,550	6.7061	2.935	2.922	2.935	2.917	2.970	7,662,681	2.9377	-0.59%
2017-07-17	6.740	6.710	6.740	6.680	6.920	4,011,767	27,069,649	6.7476	2.953	2.939	2.953	2.926	3.031	9,158,028	2.9558	-1.32%
2017-07-14	6.830	6.800	6.830	6.710	6.830	4,282,000	29,121,915	6.8010	2.992	2.979	2.992	2.939	2.992	9,774,913	2.9793	0.44%
2017-07-13	6.800	6.750	6.800	6.700	6.800	3,893,618	26,336,138	6.7639	2.979	2.957	2.979	2.935	2.979	8,888,318	2.9630	1.19%
2017-07-12	6.720	6.710	6.720	6.620	6.770	3,377,000	22,680,415	6.7161	2.944	2.939	2.944	2.900	2.966	7,708,987	2.9421	1.51%
2017-07-11	6.620	6.610	6.620	6.490	6.660	2,250,000	14,759,870	6.5599	2.900	2.896	2.900	2.843	2.917	5,136,281	2.8736	1.69%
2017-07-10	6.510	6.500	6.520	6.370	6.530	1,978,000	12,795,415	6.4689	2.852	2.847	2.856	2.790	2.861	4,515,362	2.8338	2.84%
2017-07-07	6.330	6.260	6.330	6.260	6.560	1,592,000	10,117,815	6.3554	2.773	2.742	2.773	2.742	2.874	3,634,204	2.7841	-3.21%
2017-07-06	6.540	6.540	6.570	6.250	6.540	1,313,000	8,431,999	6.4219	2.865	2.865	2.878	2.738	2.865	2,997,305	2.8132	2.99%
2017-07-05	6.350	6.330	6.350	6.200	6.350	2,435,600	15,259,702	6.2653	2.782	2.773	2.782	2.716	2.782	5,559,967	2.7446	2.09%
2017-07-04	6.220	6.220	6.230	6.130	6.470	1,727,050	10,770,097	6.2361	2.725	2.725	2.729	2.685	2.834	3,942,495	2.7318	-3.42%
2017-07-03	6.440	6.370	6.440	6.070	6.450	5,741,830	35,792,555	6.2336	2.821	2.790	2.821	2.659	2.825	13,107,401	2.7307	4.89%
2017-06-30	6.140	6.100	6.140	5.930	6.140	1,597,573	9,649,129	6.0399	2.690	2.672	2.690	2.598	2.690	3,646,926	2.6458	1.32%
2017-06-29	6.060	6.020	6.060	5.910	6.060	2,401,000	14,398,130	5.9967	2.655	2.637	2.655	2.589	2.655	5,480,982	2.6269	0.17%
2017-06-28	6.050	6.010	6.050	5.860	6.070	2,085,000	12,449,280	5.9709	2.650	2.633	2.650	2.567	2.659	4,759,620	2.6156	2.02%
2017-06-27	5.930	5.900	5.940	5.780	5.950	1,629,000	9,550,510	5.8628	2.598	2.585	2.602	2.532	2.606	3,718,667	2.5683	1.37%
2017-06-26	5.850	5.810	5.850	5.700	6.080	1,100,360	6,376,493	5.7949	2.563	2.545	2.563	2.497	2.663	2,511,892	2.5385	2.27%
2017-06-23	5.720	5.720	5.770	5.660	5.800	399,000	2,292,780	5.7463	2.506	2.506	2.528	2.479	2.541	910,834	2.5172	-1.38%
2017-06-22	5.800	5.800	5.810	5.680	5.820	644,900	3,726,554	5.7785	2.541	2.541	2.545	2.488	2.550	1,472,172	2.5313	2.11%
2017-06-21	5.680	5.680	5.710	5.680	5.740	880,000	5,022,890	5.7078	2.488	2.488	2.501	2.488	2.514	2,008,857	2.5004	-1.22%
2017-06-20	5.750	5.750	5.790	5.500	5.830	1,606,821	9,195,275	5.7227	2.519	2.519	2.536	2.409	2.554	3,668,037	2.5069	3.42%
2017-06-19	5.560	5.550	5.560	5.540	5.650	1,591,044	8,902,983	5.5957	2.436	2.431	2.436	2.427	2.475	3,632,022	2.4512	-0.71%
2017-06-16	5.600	5.600	5.620	5.590	5.700	1,810,782	10,165,426	5.6138	2.453	2.453	2.462	2.449	2.497	4,133,638	2.4592	-0.88%
2017-06-15	5.650	5.640	5.650	5.400	5.710	5,296,687	29,797,217	5.6256	2.475	2.471	2.475	2.366	2.501	12,091,232	2.4644	2.17%
2017-06-14	5.530	5.500	5.530	5.480	5.600	3,382,000	18,695,550	5.5280	2.422	2.409	2.422	2.401	2.453	7,720,401	2.4216	0.55%
2017-06-13	5.500	5.480	5.500	5.300	5.600	6,354,824	34,879,899	5.4887	2.409	2.401	2.409	2.322	2.453	14,506,738	2.4044	-1.79%
2017-06-12	5.600	5.600	5.610	5.510	5.640	1,530,000	8,543,170	5.5838	2.453	2.453	2.458	2.414	2.471	3,492,671	2.4460	-0.18%
2017-06-09	5.610	5.600	5.610	5.520	5.610	5,687,000	31,551,600	5.5480	2.458	2.453	2.458	2.418	2.458	12,982,235	2.4304	1.81%
2017-06-08	5.510	5.510	5.520	5.390	5.550	737,000	4,063,940	5.5142	2.414	2.414	2.418	2.361	2.431	1,682,417	2.4155	1.47%
2017-06-07	5.430	5.430	5.450	5.380	5.580	1,272,000	6,918,234	5.4389	2.379	2.379	2.387	2.357	2.444	2,903,711	2.3825	-2.34%
2017-06-06	5.560	5.560	5.590	5.560	5.650	13,520,000	75,966,540	5.6188	2.436	2.436	2.449	2.436	2.475	30,863,341	2.4614	-2.28%
2017-06-05	5.690	5.650	5.700	5.580	5.690	700,250	3,959,047	5.6538	2.493	2.475	2.497	2.444	2.493	1,598,525	2.4767	0.18%
2017-06-02	5.680	5.680	5.690	5.540	5.690	1,042,000	5,852,180	5.6163	2.488	2.488	2.493	2.427	2.493	2,378,669	2.4603	1.07%
2017-06-01	5.620	5.580	5.620	5.560	5.650	2,387,000	13,340,009	5.5886	2.462	2.444	2.462	2.436	2.475	5,449,023	2.4481	-0.71%
2017-05-31	5.660	5.640	5.660	5.450	5.660	1,612,122	9,002,232	5.5841	2.479	2.471	2.479	2.387	2.479	3,680,138	2.4462	1.98%
2017-05-29	5.550	5.550	5.560	5.440	5.560	646,000	3,568,940	5.5247	2.431	2.431	2.436	2.383	2.436	1,474,683	2.4201	-0.54%
2017-05-26	5.580	5.540	5.580	5.370	5.580	2,461,000	13,339,788	5.4205	2.444	2.427	2.444	2.352	2.444	5,617,950	2.3745	4.10%
2017-05-25	5.360	5.350	5.370	5.310	5.490	1,226,000	6,634,826	5.4118	2.348	2.344	2.352	2.326	2.405	2,798,702	2.3707	-1.11%
2017-05-24	5.420	5.420	5.450	5.420	5.550	1,010,000	5,526,215	5.4715	2.374	2.374	2.387	2.374	2.431	2,305,619	2.3968	-0.73%
2017-05-23	5.460	5.440	5.460	5.410	5.490	1,527,000	8,340,015	5.4617	2.392	2.383	2.392	2.370	2.405	3,485,823	2.3926	-1.62%
2017-05-22	5.550	5.540	5.550	5.530	5.570	703,000	3,907,230	5.5579	2.431	2.427	2.431	2.422	2.440	1,604,802	2.4347	0.00%
2017-05-19	5.550	5.520	5.550	5.450	5.610	1,641,000	9,077,720	5.5318	2.431	2.418	2.431	2.387	2.458	3,746,061	2.4233	-0.89%
2017-05-18	5.600	5.580	5.600	5.500	5.670	2,385,000	13,299,960	5.5765	2.453	2.444	2.453	2.409	2.484	5,444,458	2.4428	-1.41%
2017-05-17	5.680	5.670	5.680	5.590	5.690	1,838,000	10,409,205	5.6633	2.488	2.484	2.488	2.449	2.493	4,195,771	2.4809	1.97%
2017-05-16	5.730	5.700	5.730	5.580	5.740	1,409,000	7,990,175	5.6708	2.440	2.427	2.440	2.376	2.444	3,308,847	2.4148	2.14%
2017-05-15	5.610	5.590	5.610	5.560	5.800	1,711,128	9,688,833	5.6622	2.389	2.380	2.389	2.368	2.470	4,018,354	2.4111	-4.92%
2017-05-12	5.900	5.890	5.900	5.860	5.990	2,195,000	12,944,675	5.8973	2.512	2.508	2.512	2.495	2.551	5,154,662	2.5113	-1.17%
2017-05-11	5.970	5.960	5.970	5.840	5.990	3,102,000	18,413,190	5.9359	2.542	2.538	2.542	2.487	2.551	7,284,630	2.5277	2.75%
2017-05-10	5.810	5.800	5.810	5.700	5.810	4,991,000	28,652,479	5.7408	2.474	2.470	2.474	2.427	2.474	11,720,692	2.4446	1.57%
2017-05-09	5.720	5.710	5.720	5.570	5.720	1,506,000	8,498,545	5.6431	2.436	2.431	2.436	2.372	2.436	3,536,638	2.4030	0.00%
2017-05-08	5.720	5.670	5.720	5.520	5.720	1,049,000	5,902,335	5.6266	2.436	2.414	2.436	2.351	2.436	2,463,435	2.3960	2.51%
2017-05-05	5.580	5.550	5.580	5.510	5.590	1,091,000	6,057,518	5.5523	2.376	2.363	2.376	2.346	2.380	2,562,067	2.3643	0.90%
2017-05-04	5.530	5.530	5.580	5.500	5.600	2,425,088	13,446,520	5.5448	2.355	2.355	2.376	2.342	2.385	5,694,993	2.3611	-2.12%
2017-05-02	5.650	5.630	5.650	5.500	5.670	2,416,000	13,479,730	5.5794	2.406	2.397	2.406	2.342	2.414	5,673,651	2.3758	1.44%
2017-04-28	5.570	5.570	5.580	5.450	5.590	1,294,000	7,150,750	5.5261	2.372	2.372	2.376	2.321	2.380	3,038,785	2.3532	1.46%
2017-04-27	5.490	5.490	5.500	5.470	5.540	605,000	3,321,030	5.4893	2.338	2.338	2.342	2.329	2.359	1,420,761	2.3375	-1.79%
2017-04-26	5.590	5.580	5.590	5.440	5.590	1,604,000	8,817,530	5.4972	2.380	2.376	2.380	2.317	2.380	3,766,778	2.3409	2.01%
2017-04-25	5.480	5.460	5.480	5.350	5.490	1,812,000	9,813,544	5.4159	2.334	2.325	2.334	2.278	2.338	4,255,238	2.3062	2.43%
2017-04-24	5.350	5.340	5.370	5.310	5.450	868,728	4,643,871	5.3456	2.278	2.274	2.287	2.261	2.321	2,040,091	2.2763	-1.65%
2017-04-21	5.440	5.400	5.440	5.370	5.520	2,187,000	11,824,684	5.4068	2.317	2.299	2.317	2.287	2.351	5,135,875	2.3024	-0.18%
2017-04-20	5.450	5.430	5.450	5.330	5.450	759,370	4,098,816	5.3977	2.321	2.312	2.321	2.270	2.321	1,783,278	2.2985	0.00%
2017-04-19	5.450	5.420	5.450	5.330	5.540	1,972,000	10,671,717	5.4116	2.321	2.308	2.321	2.270	2.359	4,630,977	2.3044	-1.27%
2017-04-18	5.520	5.490	5.520	5.440	5.560	1,634,000	8,981,320	5.4965	2.351	2.338	2.351	2.317	2.368	3,837,229	2.3406	-1.43%
2017-04-13	5.600	5.590	5.600	5.530	5.620	1,342,000	7,487,719	5.5795	2.385	2.380	2.385	2.355	2.393	3,151,506	2.3759	-1.58%
2017-04-12	5.690	5.640	5.690	5.550	5.690	1,588,000	8,915,575	5.6143	2.423	2.402	2.423	2.363	2.423	3,729,204	2.3907	2.15%
2017-04-11	5.570	5.570	5.610	5.460	5.720	2,436,000	13,513,502	5.5474	2.372	2.372	2.389	2.325	2.436	5,720,618	2.3622	1.27%
2017-04-10	5.500	5.490	5.500	5.440	5.500	1,383,310	7,551,231	5.4588	2.342	2.338	2.342	2.317	2.342	3,248,517	2.3245	0.73%
2017-04-07	5.460	5.420	5.460	5.390	5.460	3,056,864	16,616,416	5.4358	2.325	2.308	2.325	2.295	2.325	7,178,634	2.3147	0.00%
2017-04-06	5.460	5.430	5.460	5.380	5.490	3,095,000	16,741,960	5.4094	2.325	2.312	2.325	2.291	2.338	7,268,191	2.3035	0.74%
2017-04-05	5.420	5.400	5.420	5.350	5.540	2,678,200	14,441,553	5.3923	2.308	2.299	2.308	2.278	2.359	6,289,392	2.2962	0.74%
2017-04-03	5.380	5.370	5.380	5.310	5.400	844,000	4,525,256	5.3617	2.291	2.287	2.291	2.261	2.299	1,982,020	2.2832	0.75%
2017-03-31	5.340	5.340	5.370	5.300	5.390	2,533,062	13,556,625	5.3519	2.274	2.274	2.287	2.257	2.295	5,948,555	2.2790	-0.74%
2017-03-30	5.380	5.350	5.380	5.280	5.390	955,037	5,110,765	5.3514	2.291	2.278	2.291	2.248	2.295	2,242,776	2.2788	0.75%
2017-03-29	5.340	5.330	5.340	5.120	5.340	1,750,000	9,236,500	5.2780	2.274	2.270	2.274	2.180	2.274	4,109,639	2.2475	1.14%
2017-03-28	5.280	5.270	5.280	5.120	5.310	1,458,000	7,630,745	5.2337	2.248	2.244	2.248	2.180	2.261	3,423,917	2.2287	2.13%
2017-03-27	5.170	5.170	5.190	5.120	5.240	2,548,000	13,247,037	5.1990	2.202	2.202	2.210	2.180	2.231	5,983,635	2.2139	-1.34%
2017-03-24	5.240	5.230	5.240	5.210	5.400	1,659,000	8,805,970	5.3080	2.231	2.227	2.231	2.219	2.299	3,895,938	2.2603	-3.14%
2017-03-23	5.410	5.410	5.420	5.340	5.430	1,451,552	7,835,560	5.3981	2.304	2.304	2.308	2.274	2.312	3,408,775	2.2986	1.12%
2017-03-22	5.350	5.340	5.350	5.330	5.500	2,071,300	11,187,841	5.4014	2.278	2.274	2.278	2.270	2.342	4,864,169	2.3001	-2.73%
2017-03-21	5.500	5.480	5.500	5.400	5.500	1,393,000	7,590,390	5.4490	2.342	2.334	2.342	2.299	2.342	3,271,273	2.3203	1.48%
2017-03-20	5.420	5.420	5.460	5.330	5.460	684,000	3,698,245	5.4068	2.308	2.308	2.325	2.270	2.325	1,606,282	2.3024	0.37%
2017-03-17	5.400	5.360	5.400	5.290	5.450	1,593,000	8,565,105	5.3767	2.299	2.282	2.299	2.253	2.321	3,740,946	2.2896	-0.37%
2017-03-16	5.420	5.400	5.420	5.340	5.470	2,389,000	12,904,730	5.4017	2.308	2.299	2.308	2.274	2.329	5,610,245	2.3002	-0.73%
2017-03-15	5.460	5.440	5.460	5.360	5.600	3,356,000	18,326,184	5.4607	2.325	2.317	2.325	2.282	2.385	7,881,114	2.3253	0.18%
2017-03-14	5.450	5.450	5.460	5.280	5.460	2,691,000	14,519,820	5.3957	2.321	2.321	2.325	2.248	2.325	6,319,451	2.2976	3.02%
2017-03-13	5.290	5.290	5.320	5.170	5.330	1,983,160	10,389,005	5.2386	2.253	2.253	2.265	2.202	2.270	4,657,184	2.2307	1.73%
2017-03-10	5.200	5.190	5.200	5.130	5.220	1,072,000	5,543,111	5.1708	2.214	2.210	2.214	2.184	2.223	2,517,448	2.2019	0.00%
2017-03-09	5.200	5.180	5.200	5.130	5.210	1,766,532	9,143,161	5.1758	2.214	2.206	2.214	2.184	2.219	4,148,463	2.2040	0.00%
2017-03-08	5.200	5.180	5.200	4.990	5.200	4,679,000	23,813,740	5.0895	2.214	2.206	2.214	2.125	2.214	10,988,002	2.1672	4.00%
2017-03-07	5.000	4.990	5.000	4.970	5.000	377,000	1,881,740	4.9914	2.129	2.125	2.129	2.116	2.129	885,334	2.1255	0.00%
2017-03-06	5.000	4.990	5.000	4.930	5.080	1,709,000	8,533,865	4.9935	2.129	2.125	2.129	2.099	2.163	4,013,357	2.1264	1.01%
2017-03-03	4.950	4.930	4.950	4.920	4.990	366,000	1,809,790	4.9448	2.108	2.099	2.108	2.095	2.125	859,502	2.1056	0.00%
2017-03-02	4.950	4.950	4.960	4.950	5.000	437,000	2,167,325	4.9596	2.108	2.108	2.112	2.108	2.129	1,026,236	2.1119	-0.40%
2017-03-01	4.970	4.950	4.970	4.920	5.000	1,005,000	4,985,360	4.9606	2.116	2.108	2.116	2.095	2.129	2,360,107	2.1123	-0.20%
2017-02-28	4.980	4.950	4.980	4.930	4.990	908,000	4,499,107	4.9550	2.121	2.108	2.121	2.099	2.125	2,132,316	2.1100	0.61%
2017-02-27	4.950	4.930	4.950	4.910	5.030	889,000	4,389,885	4.9380	2.108	2.099	2.108	2.091	2.142	2,087,697	2.1027	-0.60%
2017-02-24	4.980	4.970	4.980	4.950	5.030	403,936	2,009,765	4.9755	2.121	2.116	2.121	2.108	2.142	948,589	2.1187	0.00%
2017-02-23	4.980	4.980	5.000	4.960	5.030	510,000	2,549,900	4.9998	2.121	2.121	2.129	2.112	2.142	1,197,666	2.1291	-0.80%
2017-02-22	5.020	5.010	5.020	4.970	5.030	604,000	3,026,730	5.0111	2.138	2.133	2.138	2.116	2.142	1,418,413	2.1339	0.60%
2017-02-21	4.990	4.940	4.990	4.930	5.000	258,140	1,284,946	4.9777	2.125	2.104	2.125	2.099	2.129	606,207	2.1196	-0.40%
2017-02-20	5.010	4.980	5.010	4.940	5.070	598,000	2,996,880	5.0115	2.133	2.121	2.133	2.104	2.159	1,404,323	2.1340	0.80%
2017-02-17	4.970	4.950	4.970	4.930	5.070	1,162,023	5,820,548	5.0090	2.116	2.108	2.116	2.099	2.159	2,728,855	2.1330	-1.58%
2017-02-16	5.050	5.050	5.060	4.980	5.120	1,430,513	7,209,589	5.0399	2.150	2.150	2.155	2.121	2.180	3,359,367	2.1461	0.00%
2017-02-15	5.050	5.030	5.050	5.000	5.050	2,068,000	10,413,235	5.0354	2.150	2.142	2.150	2.129	2.150	4,856,420	2.1442	0.40%
2017-02-14	5.030	5.020	5.030	4.980	5.050	988,000	4,958,730	5.0190	2.142	2.138	2.142	2.121	2.150	2,320,185	2.1372	-0.40%
2017-02-13	5.050	5.030	5.050	4.980	5.050	2,862,000	14,358,656	5.0170	2.150	2.142	2.150	2.121	2.150	6,721,022	2.1364	1.00%
2017-02-10	5.000	4.980	5.000	4.890	5.040	1,372,750	6,792,687	4.9482	2.129	2.121	2.129	2.082	2.146	3,223,719	2.1071	-0.60%
2017-02-09	5.030	5.000	5.030	4.970	5.030	2,075,000	10,349,680	4.9878	2.142	2.129	2.142	2.116	2.142	4,872,858	2.1239	0.80%
2017-02-08	4.990	4.980	4.990	4.940	5.030	3,822,000	19,032,175	4.9796	2.125	2.121	2.125	2.104	2.142	8,975,453	2.1205	-0.40%
2017-02-07	5.010	5.000	5.010	4.950	5.050	2,902,000	14,482,355	4.9905	2.133	2.129	2.133	2.108	2.150	6,814,956	2.1251	0.00%
2017-02-06	5.010	5.000	5.010	4.900	5.010	4,405,816	21,861,316	4.9619	2.133	2.129	2.133	2.087	2.133	10,346,466	2.1129	1.83%
2017-02-03	4.920	4.900	4.930	4.890	5.030	1,165,752	5,726,112	4.9119	2.095	2.087	2.099	2.082	2.142	2,737,612	2.0916	-0.81%
2017-02-02	4.960	4.950	4.960	4.940	5.030	2,450,544	12,201,119	4.9789	2.112	2.108	2.112	2.104	2.142	5,754,773	2.1202	-0.60%
2017-02-01	4.990	4.930	4.990	4.840	4.990	2,693,792	13,297,070	4.9362	2.125	2.099	2.125	2.061	2.125	6,326,008	2.1020	2.89%
2017-01-27	4.850	4.850	4.860	4.790	4.880	1,911,151	9,236,993	4.8332	2.065	2.065	2.070	2.040	2.078	4,488,081	2.0581	-0.41%
2017-01-26	4.870	4.850	4.880	4.780	4.890	2,800,816	13,540,618	4.8345	2.074	2.065	2.078	2.035	2.082	6,577,339	2.0587	0.41%
2017-01-25	4.850	4.840	4.850	4.730	4.900	2,463,000	11,921,430	4.8402	2.065	2.061	2.065	2.014	2.087	5,784,024	2.0611	1.46%
2017-01-24	4.780	4.760	4.780	4.660	4.820	2,263,026	10,800,737	4.7727	2.035	2.027	2.035	1.984	2.052	5,314,412	2.0323	0.84%
2017-01-23	4.740	4.710	4.750	4.700	4.760	2,363,000	11,179,860	4.7312	2.018	2.006	2.023	2.001	2.027	5,549,188	2.0147	0.21%
2017-01-20	4.730	4.720	4.730	4.680	4.740	1,205,936	5,680,242	4.7102	2.014	2.010	2.014	1.993	2.018	2,831,978	2.0058	0.00%
2017-01-19	4.730	4.730	4.750	4.700	4.750	493,938	2,334,879	4.7271	2.014	2.014	2.023	2.001	2.023	1,159,947	2.0129	0.00%
2017-01-18	4.730	4.720	4.730	4.700	4.750	500,000	2,365,290	4.7306	2.014	2.010	2.014	2.001	2.023	1,174,183	2.0144	1.50%
2017-01-17	4.660	4.650	4.660	4.650	4.720	960,000	4,492,300	4.6795	1.984	1.980	1.984	1.980	2.010	2,254,431	1.9927	1.75%
2017-01-16	4.580	4.580	4.620	4.560	4.710	3,496,600	16,157,333	4.6209	1.950	1.950	1.967	1.942	2.006	8,211,295	1.9677	-3.58%
2017-01-13	4.750	4.720	4.750	4.690	4.760	1,709,000	8,086,490	4.7317	2.023	2.010	2.023	1.997	2.027	4,013,357	2.0149	0.42%
2017-01-12	4.730	4.720	4.730	4.690	4.740	679,584	3,210,080	4.7236	2.014	2.010	2.014	1.997	2.018	1,595,912	2.0114	0.00%
2017-01-11	4.730	4.700	4.730	4.660	4.770	531,000	2,508,759	4.7246	2.014	2.001	2.014	1.984	2.031	1,246,982	2.0119	0.00%
2017-01-10	4.730	4.700	4.730	4.680	4.800	1,989,000	9,345,670	4.6987	2.014	2.001	2.014	1.993	2.044	4,670,899	2.0008	1.07%
2017-01-09	4.680	4.630	4.680	4.630	4.770	1,260,536	5,897,624	4.6787	1.993	1.972	1.993	1.972	2.031	2,960,199	1.9923	-0.85%
2017-01-06	4.720	4.710	4.720	4.680	4.740	841,276	3,965,796	4.7140	2.010	2.006	2.010	1.993	2.018	1,975,623	2.0074	0.21%
2017-01-05	4.710	4.700	4.710	4.650	4.720	2,010,000	9,460,680	4.7068	2.006	2.001	2.006	1.980	2.010	4,720,215	2.0043	0.86%
2017-01-04	4.670	4.660	4.670	4.630	4.750	1,488,200	6,945,743	4.6672	1.989	1.984	1.989	1.972	2.023	3,494,837	1.9874	-1.06%
2017-01-03	4.720	4.720	4.740	4.690	4.760	420,128	1,986,563	4.7285	2.010	2.010	2.018	1.997	2.027	986,614	2.0135	0.00%
2016-12-30	4.720	4.700	4.720	4.520	4.750	6,480,000	30,134,641	4.6504	2.010	2.001	2.010	1.925	2.023	15,217,408	1.9803	4.42%
2016-12-29	4.520	4.510	4.520	4.460	4.550	784,942	3,546,850	4.5186	1.925	1.920	1.925	1.899	1.938	1,843,331	1.9242	0.44%
2016-12-28	4.500	4.500	4.520	4.390	4.740	2,723,656	12,226,061	4.4888	1.916	1.916	1.925	1.869	2.018	6,396,140	1.9115	3.45%
2016-12-23	4.350	4.350	4.360	4.340	4.440	3,137,000	13,689,915	4.3640	1.852	1.852	1.857	1.848	1.891	7,366,822	1.8583	-2.90%
2016-12-22	4.480	4.450	4.480	4.370	4.510	1,321,000	5,901,080	4.4671	1.908	1.895	1.908	1.861	1.920	3,102,191	1.9022	0.90%
2016-12-21	4.440	4.400	4.440	4.380	4.440	774,601	3,409,462	4.4016	1.891	1.874	1.891	1.865	1.891	1,819,046	1.8743	1.14%
2016-12-20	4.390	4.390	4.400	4.350	4.410	1,556,655	6,828,729	4.3868	1.869	1.869	1.874	1.852	1.878	3,655,595	1.8680	0.92%
2016-12-19	4.350	4.350	4.390	4.300	4.400	3,327,792	14,482,100	4.3519	1.852	1.852	1.869	1.831	1.874	7,814,872	1.8531	0.00%
2016-12-16	4.350	4.350	4.370	4.300	4.410	3,906,189	17,055,655	4.3663	1.852	1.852	1.861	1.831	1.878	9,173,159	1.8593	-0.23%
2016-12-15	4.360	4.360	4.370	4.350	4.400	841,552	3,670,264	4.3613	1.857	1.857	1.861	1.852	1.874	1,976,272	1.8572	-1.13%
2016-12-14	4.410	4.390	4.410	4.320	4.450	4,402,682	19,203,011	4.3617	1.878	1.869	1.878	1.840	1.895	10,339,106	1.8573	1.38%
2016-12-13	4.350	4.350	4.390	4.330	4.420	3,663,200	15,967,930	4.3590	1.852	1.852	1.869	1.844	1.882	8,602,532	1.8562	-0.68%
2016-12-12	4.380	4.380	4.390	4.310	4.500	3,316,000	14,538,129	4.3842	1.865	1.865	1.869	1.835	1.916	7,787,180	1.8669	-2.88%
2016-12-09	4.510	4.500	4.510	4.430	4.600	1,701,584	7,621,594	4.4791	1.920	1.916	1.920	1.886	1.959	3,995,941	1.9073	-2.59%
2016-12-08	4.630	4.600	4.630	4.450	4.630	1,913,448	8,599,562	4.4943	1.972	1.959	1.972	1.895	1.972	4,493,475	1.9138	4.51%
2016-12-07	4.430	4.430	4.470	4.410	4.620	2,002,000	8,954,609	4.4728	1.886	1.886	1.903	1.878	1.967	4,701,428	1.9047	-2.42%
2016-12-06	4.540	4.530	4.540	4.500	4.750	1,524,405	6,982,729	4.5806	1.933	1.929	1.933	1.916	2.023	3,579,860	1.9506	-2.16%
2016-12-05	4.640	4.630	4.640	4.610	4.720	284,765	1,325,801	4.6558	1.976	1.972	1.976	1.963	2.010	668,732	1.9826	-1.28%
2016-12-02	4.700	4.670	4.700	4.640	4.710	493,220	2,303,725	4.6708	2.001	1.989	2.001	1.976	2.006	1,158,261	1.9890	-1.05%
2016-12-01	4.750	4.730	4.750	4.620	4.780	8,301,537	39,268,333	4.7302	2.023	2.014	2.023	1.967	2.035	19,495,042	2.0143	-1.04%
2016-11-30	4.800	4.780	4.800	4.740	4.800	874,000	4,174,865	4.7767	2.044	2.035	2.044	2.018	2.044	2,052,471	2.0341	0.63%
2016-11-29	4.770	4.750	4.770	4.750	4.810	423,584	2,023,400	4.7769	2.031	2.023	2.031	2.023	2.048	994,730	2.0341	0.21%
2016-11-28	4.760	4.750	4.760	4.710	4.800	711,000	3,396,855	4.7776	2.027	2.023	2.027	2.006	2.044	1,669,688	2.0344	0.42%
2016-11-25	4.740	4.730	4.740	4.700	4.810	989,000	4,707,520	4.7599	2.018	2.014	2.018	2.001	2.048	2,322,533	2.0269	-0.21%
2016-11-24	4.750	4.730	4.750	4.720	4.800	474,000	2,247,720	4.7420	2.023	2.014	2.023	2.010	2.044	1,113,125	2.0193	-1.04%
2016-11-23	4.800	4.800	4.810	4.680	4.820	2,393,767	11,479,300	4.7955	2.044	2.044	2.048	1.993	2.052	5,621,440	2.0421	1.48%
2016-11-22	4.730	4.730	4.740	4.550	4.730	1,857,000	8,704,695	4.6875	2.014	2.014	2.018	1.938	2.014	4,360,915	1.9961	1.07%
2016-11-21	4.680	4.640	4.680	4.310	4.680	3,775,000	17,349,160	4.5958	1.993	1.976	1.993	1.835	1.993	8,865,079	1.9570	1.96%
2016-11-18	4.590	4.590	4.600	4.520	4.630	1,144,000	5,241,375	4.5816	1.955	1.955	1.959	1.925	1.972	2,686,530	1.9510	0.88%
2016-11-17	4.550	4.550	4.580	4.550	4.670	1,744,146	8,013,743	4.5947	1.938	1.938	1.950	1.938	1.989	4,095,892	1.9565	-1.09%
2016-11-16	4.600	4.550	4.600	4.440	4.600	1,232,000	5,596,560	4.5427	1.959	1.938	1.959	1.891	1.959	2,893,186	1.9344	4.55%
2016-11-15	4.400	4.400	4.430	4.380	4.490	1,128,892	4,991,955	4.4220	1.874	1.874	1.886	1.865	1.912	2,651,051	1.8830	0.69%
2016-11-14	4.370	4.350	4.370	4.320	4.430	1,313,000	5,713,120	4.3512	1.861	1.852	1.861	1.840	1.886	3,083,404	1.8529	-1.80%
2016-11-11	4.450	4.430	4.450	4.410	4.600	1,017,000	4,514,390	4.4389	1.895	1.886	1.895	1.878	1.959	2,388,288	1.8902	-2.20%
2016-11-10	4.550	4.550	4.560	4.530	4.680	1,068,000	4,876,010	4.5656	1.938	1.938	1.942	1.929	1.993	2,508,054	1.9441	-0.22%
2016-11-09	4.560	4.560	4.570	4.380	4.580	2,006,036	9,050,197	4.5115	1.942	1.942	1.946	1.865	1.950	4,710,906	1.9211	0.66%
2016-11-08	4.530	4.500	4.530	4.490	4.600	1,375,376	6,195,968	4.5049	1.929	1.916	1.929	1.912	1.959	3,229,885	1.9183	0.44%
2016-11-07	4.510	4.500	4.510	4.460	4.610	2,652,000	11,973,140	4.5148	1.920	1.916	1.920	1.899	1.963	6,227,865	1.9225	-0.44%
2016-11-04	4.530	4.520	4.530	4.500	4.580	480,000	2,172,465	4.5260	1.929	1.925	1.929	1.916	1.950	1,127,215	1.9273	-1.52%
2016-11-03	4.600	4.580	4.600	4.550	4.650	490,767	2,254,146	4.5931	1.959	1.950	1.959	1.938	1.980	1,152,500	1.9559	1.77%
2016-11-02	4.520	4.510	4.520	4.500	4.560	3,095,000	13,938,440	4.5035	1.925	1.920	1.925	1.916	1.942	7,268,191	1.9177	-0.66%
2016-11-01	4.550	4.520	4.550	4.460	4.700	2,013,000	9,153,240	4.5471	1.938	1.925	1.938	1.899	2.001	4,727,260	1.9363	-0.87%
2016-10-31	4.590	4.580	4.590	4.530	4.720	1,038,432	4,762,751	4.5865	1.955	1.950	1.955	1.929	2.010	2,438,618	1.9531	-1.29%
2016-10-28	4.650	4.650	4.660	4.610	4.760	1,399,000	6,569,020	4.6955	1.980	1.980	1.984	1.963	2.027	3,285,363	1.9995	-0.64%
2016-10-27	4.680	4.680	4.690	4.660	4.810	3,534,986	16,787,583	4.7490	1.993	1.993	1.997	1.984	2.048	8,301,439	2.0222	-2.50%
2016-10-26	4.800	4.790	4.800	4.690	4.880	2,501,000	11,995,050	4.7961	2.044	2.040	2.044	1.997	2.078	5,873,262	2.0423	-1.03%
2016-10-25	4.850	4.840	4.850	4.830	4.900	3,319,000	16,087,055	4.8470	2.065	2.061	2.065	2.057	2.087	7,794,225	2.0640	0.83%
2016-10-24	4.810	4.810	4.820	4.760	4.900	2,481,000	11,970,320	4.8248	2.048	2.048	2.052	2.027	2.087	5,826,295	2.0545	-1.23%
2016-10-20	4.870	4.830	4.870	4.830	4.890	3,694,056	17,958,973	4.8616	2.074	2.057	2.074	2.057	2.082	8,674,993	2.0702	1.46%
2016-10-19	4.800	4.790	4.800	4.790	4.910	1,995,913	9,673,944	4.8469	2.044	2.040	2.044	2.040	2.091	4,687,133	2.0639	-1.03%
2016-10-18	4.850	4.810	4.850	4.750	4.850	2,047,848	9,890,847	4.8299	2.065	2.048	2.065	2.023	2.065	4,809,095	2.0567	2.54%
2016-10-17	4.730	4.720	4.730	4.720	4.870	1,390,767	6,734,419	4.8422	2.014	2.010	2.014	2.010	2.074	3,266,029	2.0620	-2.47%
2016-10-14	4.850	4.840	4.850	4.740	4.940	3,607,000	17,506,270	4.8534	2.065	2.061	2.065	2.018	2.104	8,470,554	2.0667	2.32%
2016-10-13	4.740	4.740	4.770	4.730	5.000	3,892,000	18,721,775	4.8103	2.018	2.018	2.031	2.014	2.129	9,139,838	2.0484	-2.07%
2016-10-12	4.840	4.840	4.850	4.790	4.900	5,121,000	24,943,025	4.8707	2.061	2.061	2.065	2.040	2.087	12,025,979	2.0741	1.89%
2016-10-11	4.750	4.740	4.750	4.710	4.830	3,027,000	14,486,100	4.7856	2.023	2.018	2.023	2.006	2.057	7,108,502	2.0379	1.06%
2016-10-07	4.700	4.700	4.710	4.640	4.740	2,144,000	10,135,030	4.7272	2.001	2.001	2.006	1.976	2.018	5,034,895	2.0130	0.86%
2016-10-06	4.660	4.650	4.660	4.620	4.680	302,000	1,406,900	4.6586	1.984	1.980	1.984	1.967	1.993	709,206	1.9838	-0.21%
2016-10-05	4.670	4.650	4.670	4.600	4.690	850,792	3,954,532	4.6481	1.989	1.980	1.989	1.959	1.997	1,997,971	1.9793	0.86%
2016-10-04	4.630	4.600	4.630	4.560	4.630	282,000	1,297,370	4.6006	1.972	1.959	1.972	1.942	1.972	662,239	1.9591	0.43%
2016-10-03	4.610	4.600	4.610	4.590	4.660	839,000	3,911,525	4.6621	1.963	1.959	1.963	1.955	1.984	1,970,279	1.9853	-0.22%
2016-09-30	4.620	4.570	4.620	4.560	4.700	1,111,000	5,136,050	4.6229	1.967	1.946	1.967	1.942	2.001	2,609,034	1.9686	-1.49%
2016-09-29	4.690	4.680	4.690	4.600	4.690	561,000	2,609,970	4.6524	1.997	1.993	1.997	1.959	1.997	1,317,433	1.9811	1.30%
2016-09-28	4.630	4.630	4.640	4.620	4.710	717,724	3,341,729	4.6560	1.972	1.972	1.976	1.967	2.006	1,685,478	1.9827	-2.53%
2016-09-27	4.750	4.700	4.750	4.510	4.750	1,392,000	6,546,280	4.7028	2.023	2.001	2.023	1.920	2.023	3,268,925	2.0026	0.21%
2016-09-26	4.740	4.730	4.740	4.640	4.780	1,872,377	8,892,939	4.7495	2.018	2.014	2.018	1.976	2.035	4,397,025	2.0225	0.42%
2016-09-23	4.720	4.670	4.720	4.650	4.760	812,570	3,813,913	4.6936	2.010	1.989	2.010	1.980	2.027	1,908,211	1.9987	1.51%
2016-09-22	4.650	4.650	4.680	4.640	4.820	1,604,988	7,551,066	4.7047	1.980	1.980	1.993	1.976	2.052	3,769,098	2.0034	-1.27%
2016-09-21	4.710	4.710	4.720	4.620	4.860	2,101,779	9,826,962	4.6755	2.006	2.006	2.010	1.967	2.070	4,935,745	1.9910	1.73%
2016-09-20	4.630	4.620	4.630	4.570	4.680	1,071,993	4,952,976	4.6203	1.972	1.967	1.972	1.946	1.993	2,517,431	1.9675	0.65%
2016-09-19	4.600	4.570	4.600	4.500	4.630	3,228,000	14,790,752	4.5820	1.959	1.946	1.959	1.916	1.972	7,580,524	1.9512	2.22%
2016-09-15	4.500	4.500	4.510	4.490	4.620	775,000	3,505,730	4.5235	1.916	1.916	1.920	1.912	1.967	1,819,983	1.9262	-0.66%
2016-09-14	4.530	4.520	4.540	4.500	4.650	506,000	2,304,319	4.5540	1.929	1.925	1.933	1.916	1.980	1,188,273	1.9392	-1.52%
2016-09-13	4.600	4.600	4.610	4.600	4.670	309,000	1,430,500	4.6294	1.959	1.959	1.963	1.959	1.989	725,645	1.9713	-0.22%
2016-09-12	4.610	4.610	4.640	4.600	4.730	850,000	3,937,845	4.6328	1.963	1.963	1.976	1.959	2.014	1,996,111	1.9728	-4.75%
2016-09-09	4.840	4.780	4.840	4.560	4.840	6,097,156	29,051,618	4.7648	2.061	2.035	2.061	1.942	2.061	14,318,350	2.0290	6.14%
2016-09-08	4.560	4.510	4.560	4.380	4.580	2,658,600	11,986,134	4.5084	1.942	1.920	1.942	1.865	1.950	6,243,364	1.9198	4.59%
2016-09-07	4.360	4.360	4.400	4.360	4.450	1,001,000	4,402,025	4.3976	1.857	1.857	1.874	1.857	1.895	2,350,714	1.8726	0.00%
2016-09-06	4.360	4.360	4.380	4.360	4.430	300,000	1,312,740	4.3758	1.857	1.857	1.865	1.857	1.886	704,510	1.8633	-0.68%
2016-09-05	4.390	4.370	4.410	4.350	4.480	642,000	2,840,180	4.4240	1.869	1.861	1.878	1.852	1.908	1,507,651	1.8838	0.69%
2016-09-02	4.360	4.330	4.370	4.300	4.430	651,000	2,829,000	4.3456	1.857	1.844	1.861	1.831	1.886	1,528,786	1.8505	-0.68%
2016-09-01	4.390	4.360	4.390	4.280	4.480	919,800	4,013,640	4.3636	1.869	1.857	1.869	1.823	1.908	2,160,027	1.8581	2.57%
2016-08-31	4.380	4.380	4.390	4.340	4.450	1,422,000	6,252,416	4.3969	1.823	1.823	1.827	1.806	1.852	3,417,398	1.8296	-0.45%
2016-08-30	4.400	4.370	4.390	4.360	4.420	1,316,000	5,791,670	4.4010	1.831	1.818	1.827	1.814	1.839	3,162,656	1.8313	0.46%
2016-08-29	4.380	4.360	4.380	4.350	4.450	1,073,000	4,712,820	4.3922	1.823	1.814	1.823	1.810	1.852	2,578,670	1.8276	-0.45%
2016-08-26	4.400	4.400	4.410	4.220	4.470	4,147,000	18,192,320	4.3869	1.831	1.831	1.835	1.756	1.860	9,966,210	1.8254	4.02%
2016-08-25	4.230	4.230	4.260	4.200	4.320	3,122,330	13,197,392	4.2268	1.760	1.760	1.773	1.748	1.798	7,503,689	1.7588	-0.47%
2016-08-24	4.250	4.250	4.260	4.220	4.380	4,418,000	18,898,324	4.2776	1.768	1.768	1.773	1.756	1.823	10,617,487	1.7799	-1.16%
2016-08-23	4.300	4.300	4.340	4.250	4.400	6,031,000	26,252,255	4.3529	1.789	1.789	1.806	1.768	1.831	14,493,903	1.8113	-0.92%
2016-08-22	4.340	4.330	4.360	4.260	4.640	2,461,000	10,735,774	4.3624	1.806	1.802	1.814	1.773	1.931	5,914,358	1.8152	-6.67%
2016-08-19	4.650	4.610	4.650	4.600	4.790	3,184,000	14,923,965	4.6872	1.935	1.918	1.935	1.914	1.993	7,651,896	1.9504	-1.69%
2016-08-18	4.730	4.730	4.770	4.730	4.800	949,000	4,529,443	4.7729	1.968	1.968	1.985	1.968	1.997	2,280,669	1.9860	0.42%
2016-08-17	4.710	4.710	4.740	4.670	4.890	1,635,000	7,928,105	4.8490	1.960	1.960	1.972	1.943	2.035	3,929,287	2.0177	-4.07%
2016-08-16	4.910	4.850	4.910	4.860	4.980	1,044,539	5,132,314	4.9135	2.043	2.018	2.043	2.022	2.072	2,510,271	2.0445	0.00%
2016-08-15	4.910	4.890	4.910	4.820	4.980	2,445,000	11,934,130	4.8810	2.043	2.035	2.043	2.006	2.072	5,875,907	2.0310	1.24%
2016-08-12	4.850	4.830	4.850	4.760	4.850	1,085,000	5,217,090	4.8084	2.018	2.010	2.018	1.981	2.018	2,607,509	2.0008	2.75%
2016-08-11	4.720	4.700	4.720	4.700	4.800	567,000	2,701,550	4.7646	1.964	1.956	1.964	1.956	1.997	1,362,634	1.9826	-1.67%
2016-08-10	4.800	4.780	4.800	4.580	4.800	1,368,767	6,496,973	4.7466	1.997	1.989	1.997	1.906	1.997	3,289,467	1.9751	4.35%
2016-08-09	4.600	4.590	4.600	4.580	4.620	212,000	973,730	4.5931	1.914	1.910	1.914	1.906	1.922	509,486	1.9112	0.22%
2016-08-08	4.590	4.590	4.600	4.570	4.640	319,000	1,467,380	4.5999	1.910	1.910	1.914	1.902	1.931	766,632	1.9141	0.00%
2016-08-05	4.590	4.590	4.620	4.550	4.620	524,000	2,391,201	4.5634	1.910	1.910	1.922	1.893	1.922	1,259,295	1.8988	1.55%
2016-08-04	4.520	4.490	4.520	4.480	4.600	872,983	3,940,039	4.5133	1.881	1.868	1.881	1.864	1.914	2,097,982	1.8780	-1.74%
2016-08-03	4.600	4.550	4.600	4.540	4.600	693,000	3,169,960	4.5743	1.914	1.893	1.914	1.889	1.914	1,665,441	1.9034	-0.22%
2016-08-01	4.610	4.600	4.610	4.590	4.650	520,000	2,400,475	4.6163	1.918	1.914	1.918	1.910	1.935	1,249,682	1.9209	0.44%
2016-07-29	4.590	4.590	4.600	4.570	4.610	146,633	673,363	4.5922	1.910	1.910	1.914	1.902	1.918	352,393	1.9108	-0.43%
2016-07-28	4.610	4.600	4.610	4.490	4.640	970,800	4,431,512	4.5648	1.918	1.914	1.918	1.868	1.931	2,333,059	1.8994	1.10%
2016-07-27	4.560	4.520	4.560	4.500	4.560	837,000	3,783,900	4.5208	1.897	1.881	1.897	1.872	1.897	2,011,507	1.8811	1.11%
2016-07-26	4.510	4.500	4.510	4.500	4.530	998,000	4,496,105	4.5051	1.877	1.872	1.877	1.872	1.885	2,398,427	1.8746	-0.88%
2016-07-25	4.550	4.530	4.550	4.410	4.560	994,000	4,520,600	4.5479	1.893	1.885	1.893	1.835	1.897	2,388,814	1.8924	0.22%
2016-07-22	4.540	4.520	4.540	4.460	4.550	2,337,000	10,596,973	4.5344	1.889	1.881	1.889	1.856	1.893	5,616,357	1.8868	0.67%
2016-07-21	4.510	4.500	4.510	4.440	4.550	1,087,086	4,885,769	4.4944	1.877	1.872	1.877	1.848	1.893	2,612,522	1.8701	0.00%
2016-07-20	4.510	4.500	4.510	4.470	4.540	2,213,000	9,970,220	4.5053	1.877	1.872	1.877	1.860	1.889	5,318,356	1.8747	0.22%
2016-07-19	4.500	4.490	4.510	4.490	4.540	489,000	2,204,190	4.5075	1.872	1.868	1.877	1.868	1.889	1,175,181	1.8756	-0.88%
2016-07-18	4.540	4.540	4.550	4.440	4.570	739,000	3,341,685	4.5219	1.889	1.889	1.893	1.848	1.902	1,775,990	1.8816	0.44%
2016-07-15	4.520	4.500	4.530	4.410	4.540	2,505,000	11,236,080	4.4855	1.881	1.872	1.885	1.835	1.889	6,020,101	1.8664	1.35%
2016-07-14	4.460	4.460	4.470	4.390	4.520	2,424,000	10,778,170	4.4464	1.856	1.856	1.860	1.827	1.881	5,825,439	1.8502	1.83%
2016-07-13	4.380	4.370	4.380	4.340	4.400	512,000	2,238,625	4.3723	1.823	1.818	1.823	1.806	1.831	1,230,456	1.8193	0.23%
2016-07-12	4.370	4.370	4.380	4.310	4.410	2,094,594	9,140,442	4.3638	1.818	1.818	1.823	1.793	1.835	5,033,799	1.8158	-0.68%
2016-07-11	4.400	4.380	4.400	4.280	4.400	1,652,000	7,192,925	4.3541	1.831	1.823	1.831	1.781	1.831	3,970,142	1.8118	3.04%
2016-07-08	4.270	4.270	4.280	4.200	4.280	1,141,000	4,869,895	4.2681	1.777	1.777	1.781	1.748	1.781	2,742,090	1.7760	0.23%
2016-07-07	4.260	4.260	4.270	4.200	4.270	1,325,000	5,673,130	4.2816	1.773	1.773	1.777	1.748	1.777	3,184,285	1.7816	0.47%
2016-07-06	4.240	4.210	4.260	4.170	4.340	2,455,000	10,361,845	4.2207	1.764	1.752	1.773	1.735	1.806	5,899,939	1.7563	1.44%
2016-07-05	4.180	4.170	4.190	4.120	4.230	1,027,000	4,301,950	4.1889	1.739	1.735	1.743	1.714	1.760	2,468,121	1.7430	1.46%
2016-07-04	4.120	4.120	4.140	4.000	4.150	4,971,000	20,161,745	4.0559	1.714	1.714	1.723	1.664	1.727	11,946,475	1.6877	1.48%
2016-06-30	4.060	4.040	4.070	4.010	4.100	1,035,000	4,181,775	4.0404	1.689	1.681	1.694	1.669	1.706	2,487,347	1.6812	0.25%
2016-06-29	4.050	4.040	4.050	4.030	4.120	411,000	1,669,815	4.0628	1.685	1.681	1.685	1.677	1.714	987,729	1.6906	0.25%
2016-06-28	4.040	4.030	4.050	3.960	4.060	1,127,941	4,561,711	4.0443	1.681	1.677	1.685	1.648	1.689	2,710,706	1.6828	-0.25%
2016-06-27	4.050	4.030	4.070	3.970	4.070	1,153,000	4,632,910	4.0181	1.685	1.677	1.694	1.652	1.694	2,770,929	1.6720	0.75%
2016-06-24	4.020	4.000	4.030	3.920	4.050	1,710,000	6,823,703	3.9905	1.673	1.664	1.677	1.631	1.685	4,109,530	1.6605	-0.99%
2016-06-23	4.060	4.040	4.070	3.940	4.070	2,903,000	11,530,375	3.9719	1.689	1.681	1.694	1.639	1.694	6,976,588	1.6527	3.57%
2016-06-22	3.920	3.910	3.920	3.850	3.930	3,416,000	13,331,995	3.9028	1.631	1.627	1.631	1.602	1.635	8,209,447	1.6240	1.55%
2016-06-21	3.860	3.850	3.880	3.790	3.900	2,185,000	8,395,600	3.8424	1.606	1.602	1.614	1.577	1.623	5,251,066	1.5988	1.58%
2016-06-20	3.800	3.790	3.810	3.770	3.840	4,463,000	16,929,485	3.7933	1.581	1.577	1.585	1.569	1.598	10,725,632	1.5784	2.15%
2016-06-17	3.720	3.680	3.720	3.640	3.990	4,264,414	16,335,521	3.8307	1.548	1.531	1.548	1.515	1.660	10,248,384	1.5940	-6.53%
2016-06-16	3.980	3.960	3.980	3.950	4.020	3,181,000	12,646,975	3.9758	1.656	1.648	1.656	1.644	1.673	7,644,687	1.6543	0.25%
2016-06-15	3.970	3.970	3.980	3.940	4.040	1,266,000	5,052,100	3.9906	1.652	1.652	1.656	1.639	1.681	3,042,494	1.6605	-0.75%
2016-06-14	4.000	3.980	4.010	3.970	4.080	1,411,400	5,641,451	3.9971	1.664	1.656	1.669	1.652	1.698	3,391,924	1.6632	0.50%
2016-06-13	3.980	3.960	3.990	3.930	4.100	938,000	3,753,380	4.0015	1.656	1.648	1.660	1.635	1.706	2,254,233	1.6650	-3.63%
2016-06-10	4.130	4.140	4.150	4.120	4.250	1,058,000	4,390,748	4.1500	1.719	1.723	1.727	1.714	1.768	2,542,621	1.7269	-2.82%
2016-06-08	4.250	4.220	4.250	4.170	4.310	2,223,600	9,390,200	4.2230	1.768	1.756	1.768	1.735	1.793	5,343,831	1.7572	-1.16%
2016-06-07	4.300	4.290	4.300	4.190	4.340	1,520,636	6,479,574	4.2611	1.789	1.785	1.789	1.743	1.806	3,654,444	1.7731	0.00%
2016-06-06	4.300	4.290	4.300	4.240	4.480	1,028,000	4,428,815	4.3082	1.789	1.785	1.789	1.764	1.864	2,470,524	1.7927	0.23%
2016-06-03	4.290	4.260	4.290	4.210	4.340	1,211,712	5,213,476	4.3026	1.785	1.773	1.785	1.752	1.806	2,912,027	1.7903	0.23%
2016-06-02	4.280	4.280	4.300	4.250	4.500	1,312,000	5,674,000	4.3247	1.781	1.781	1.789	1.768	1.872	3,153,043	1.7995	-1.61%
2016-06-01	4.350	4.340	4.350	4.300	4.610	2,311,000	10,155,854	4.3946	1.810	1.806	1.810	1.789	1.918	5,553,873	1.8286	-2.47%
2016-05-31	4.460	4.500	4.510	4.170	4.530	4,426,000	19,234,950	4.3459	1.856	1.872	1.877	1.735	1.885	10,636,713	1.8084	6.44%
2016-05-30	4.190	4.180	4.190	4.130	4.250	652,000	2,726,195	4.1813	1.743	1.739	1.743	1.719	1.768	1,566,908	1.7399	-0.95%
2016-05-27	4.230	4.210	4.230	4.170	4.230	1,017,000	4,277,495	4.2060	1.760	1.752	1.760	1.735	1.760	2,444,089	1.7501	0.71%
2016-05-26	4.200	4.190	4.200	4.150	4.200	379,000	1,589,390	4.1936	1.748	1.743	1.748	1.727	1.748	910,826	1.7450	0.96%
2016-05-25	4.160	4.160	4.190	4.070	4.290	1,602,000	6,685,845	4.1734	1.731	1.731	1.743	1.694	1.785	3,849,981	1.7366	-2.35%
2016-05-24	4.260	4.240	4.270	4.180	4.330	3,415,000	14,612,276	4.2789	1.773	1.764	1.777	1.739	1.802	8,207,043	1.7805	-0.93%
2016-05-23	4.300	4.280	4.330	4.240	4.330	1,438,000	6,166,215	4.2880	1.789	1.781	1.802	1.764	1.802	3,455,850	1.7843	1.42%
2016-05-20	4.240	4.230	4.240	4.090	4.340	3,476,000	14,382,530	4.1377	1.764	1.760	1.764	1.702	1.806	8,353,641	1.7217	4.69%
2016-05-19	4.050	4.020	4.050	3.980	4.080	688,000	2,769,473	4.0254	1.685	1.673	1.685	1.656	1.698	1,653,425	1.6750	-0.49%
2016-05-18	4.070	4.070	4.090	4.000	4.190	1,234,291	5,025,441	4.0715	1.694	1.694	1.702	1.664	1.743	2,966,290	1.6942	-1.69%
2016-05-17	4.140	4.130	4.140	4.060	4.480	1,160,000	4,840,000	4.1724	1.723	1.719	1.723	1.689	1.864	2,787,751	1.7362	1.47%
2016-05-16	4.080	4.070	4.100	3.880	4.180	360,000	1,458,700	4.0519	1.698	1.694	1.706	1.614	1.739	865,164	1.6860	2.77%
2016-05-13	3.970	3.970	3.980	3.950	4.060	1,386,205	5,537,054	3.9944	1.652	1.652	1.656	1.644	1.689	3,331,375	1.6621	-1.98%
2016-05-12	4.050	4.040	4.070	3.930	4.100	1,983,330	8,012,763	4.0401	1.685	1.681	1.694	1.635	1.706	4,766,406	1.6811	2.79%
2016-05-11	3.940	3.940	3.950	3.850	4.030	1,490,000	5,869,242	3.9391	1.639	1.639	1.644	1.602	1.677	3,580,818	1.6391	2.07%
2016-05-10	3.860	3.850	3.860	3.840	3.940	760,000	2,929,563	3.8547	1.606	1.602	1.606	1.598	1.639	1,826,458	1.6040	-1.28%
2016-05-09	3.910	3.900	3.910	3.890	3.990	843,000	3,301,785	3.9167	1.627	1.623	1.627	1.619	1.660	2,025,926	1.6298	-1.76%
2016-05-06	3.980	3.970	3.980	3.940	4.000	773,382	3,076,702	3.9782	1.656	1.652	1.656	1.639	1.664	1,858,618	1.6554	-1.24%
2016-05-05	4.030	4.010	4.030	3.960	4.030	719,000	2,882,371	4.0089	1.677	1.669	1.677	1.648	1.677	1,727,925	1.6681	0.00%
2016-05-04	4.030	4.020	4.030	4.000	4.080	1,338,600	5,380,895	4.0198	1.677	1.673	1.677	1.664	1.698	3,216,969	1.6727	-1.23%
2016-05-03	4.080	4.080	4.100	4.050	4.240	1,832,000	7,507,667	4.0981	1.698	1.698	1.706	1.685	1.764	4,402,724	1.7052	-2.86%
2016-04-29	4.200	4.180	4.200	4.150	4.230	3,126,000	13,080,868	4.1845	1.748	1.739	1.748	1.727	1.760	7,512,509	1.7412	0.96%
2016-04-28	4.160	4.150	4.160	4.120	4.190	6,067,000	25,006,993	4.1218	1.731	1.727	1.731	1.714	1.743	14,580,419	1.7151	0.97%
2016-04-27	4.120	4.110	4.120	3.940	4.120	3,434,221	14,246,014	4.1483	1.714	1.710	1.714	1.639	1.714	8,253,236	1.7261	0.73%
2016-04-26	4.250	4.240	4.250	4.220	4.280	3,860,000	16,494,014	4.2731	1.702	1.698	1.702	1.690	1.714	9,639,377	1.7111	-0.93%
2016-04-25	4.290	4.290	4.310	4.250	4.380	2,511,000	10,833,550	4.3144	1.718	1.718	1.726	1.702	1.754	6,270,589	1.7277	-2.94%
2016-04-22	4.420	4.420	4.430	4.330	4.430	2,663,552	11,681,346	4.3856	1.770	1.770	1.774	1.734	1.774	6,651,549	1.7562	1.61%
2016-04-21	4.350	4.330	4.350	4.240	4.360	3,214,243	13,723,942	4.2697	1.742	1.734	1.742	1.698	1.746	8,026,761	1.7098	2.59%
2016-04-20	4.240	4.240	4.250	4.180	4.250	2,129,660	8,944,105	4.1998	1.698	1.698	1.702	1.674	1.702	5,318,289	1.6818	0.95%
2016-04-19	4.200	4.200	4.210	4.160	4.320	1,616,142	6,827,405	4.2245	1.682	1.682	1.686	1.666	1.730	4,035,907	1.6917	-1.64%
2016-04-18	4.270	4.250	4.280	4.200	4.340	1,166,600	4,962,686	4.2540	1.710	1.702	1.714	1.682	1.738	2,913,289	1.7035	-1.61%
2016-04-15	4.340	4.320	4.340	4.270	4.390	1,169,600	5,051,959	4.3194	1.738	1.730	1.738	1.710	1.758	2,920,781	1.7297	-0.23%
2016-04-14	4.350	4.340	4.380	4.340	4.470	4,946,750	21,695,827	4.3859	1.742	1.738	1.754	1.738	1.790	12,353,261	1.7563	-0.46%
2016-04-13	4.370	4.350	4.380	4.260	4.490	2,998,000	13,016,060	4.3416	1.750	1.742	1.754	1.706	1.798	7,486,749	1.7385	4.55%
2016-04-12	4.180	4.180	4.190	4.150	4.290	1,180,000	4,931,970	4.1796	1.674	1.674	1.678	1.662	1.718	2,946,752	1.6737	-0.71%
2016-04-11	4.210	4.190	4.210	4.120	4.220	1,850,000	7,738,060	4.1827	1.686	1.678	1.686	1.650	1.690	4,619,908	1.6749	0.24%
2016-04-08	4.200	4.180	4.200	4.000	4.230	3,123,000	12,939,820	4.1434	1.682	1.674	1.682	1.602	1.694	7,798,905	1.6592	4.22%
2016-04-07	4.030	4.000	4.030	3.910	4.030	3,381,000	13,483,280	3.9880	1.614	1.602	1.614	1.566	1.614	8,443,195	1.5969	0.50%
2016-04-06	4.010	3.980	4.010	3.930	4.090	6,012,754	23,587,786	3.9230	1.606	1.594	1.606	1.574	1.638	15,015,337	1.5709	2.30%
2016-04-05	3.920	3.930	3.950	3.730	3.930	15,359,815	58,688,912	3.8209	1.570	1.574	1.582	1.494	1.574	38,357,264	1.5301	5.38%
2016-04-01	3.720	3.720	3.730	3.720	3.840	1,278,000	4,820,090	3.7716	1.490	1.490	1.494	1.490	1.538	3,191,483	1.5103	-2.87%
2016-03-31	3.830	3.820	3.830	3.800	3.880	1,968,014	7,546,738	3.8347	1.534	1.530	1.534	1.522	1.554	4,914,619	1.5356	0.00%
2016-03-30	3.830	3.830	3.840	3.780	3.900	3,168,677	12,092,932	3.8164	1.534	1.534	1.538	1.514	1.562	7,912,972	1.5282	-0.78%
2016-03-29	3.860	3.850	3.860	3.850	3.910	2,074,000	8,004,478	3.8594	1.546	1.542	1.546	1.542	1.566	5,179,292	1.5455	0.00%
2016-03-24	3.860	3.850	3.860	3.760	3.860	1,119,948	4,287,787	3.8286	1.546	1.542	1.546	1.506	1.546	2,796,788	1.5331	0.52%
2016-03-23	3.840	3.830	3.840	3.750	3.850	2,640,000	10,046,620	3.8055	1.538	1.534	1.538	1.502	1.542	6,592,734	1.5239	1.05%
2016-03-22	3.800	3.780	3.810	3.740	3.860	2,989,000	11,333,140	3.7916	1.522	1.514	1.526	1.498	1.546	7,464,274	1.5183	-1.55%
2016-03-21	3.860	3.820	3.860	3.790	3.870	595,655	2,269,976	3.8109	1.546	1.530	1.546	1.518	1.550	1,487,498	1.5260	0.78%
2016-03-18	3.830	3.800	3.830	3.780	3.900	1,997,667	7,642,101	3.8255	1.534	1.522	1.534	1.514	1.562	4,988,670	1.5319	1.06%
2016-03-17	3.790	3.780	3.790	3.760	3.810	1,050,000	3,970,211	3.7812	1.518	1.514	1.518	1.506	1.526	2,622,110	1.5141	0.53%
2016-03-16	3.770	3.760	3.770	3.750	3.790	1,190,000	4,483,066	3.7673	1.510	1.506	1.510	1.502	1.518	2,971,725	1.5086	0.53%
2016-03-15	3.750	3.750	3.780	3.690	3.780	2,941,600	11,032,619	3.7506	1.502	1.502	1.514	1.478	1.514	7,345,904	1.5019	0.27%
2016-03-14	3.740	3.720	3.740	3.690	3.760	4,267,600	15,875,133	3.7199	1.498	1.490	1.498	1.478	1.506	10,657,255	1.4896	0.81%
2016-03-11	3.710	3.700	3.730	3.610	3.810	1,904,000	7,074,815	3.7158	1.486	1.482	1.494	1.446	1.526	4,754,760	1.4879	0.00%
2016-03-10	3.710	3.700	3.710	3.630	3.710	2,971,000	10,947,999	3.6850	1.486	1.482	1.486	1.454	1.486	7,419,323	1.4756	2.49%
2016-03-09	3.620	3.620	3.640	3.610	3.680	360,000	1,308,404	3.6345	1.450	1.450	1.458	1.446	1.474	899,009	1.4554	-2.95%
2016-03-08	3.730	3.710	3.740	3.640	3.740	197,600	730,978	3.6993	1.494	1.486	1.498	1.458	1.498	493,456	1.4813	0.54%
2016-03-07	3.710	3.710	3.720	3.550	3.750	906,000	3,315,455	3.6594	1.486	1.486	1.490	1.422	1.502	2,262,507	1.4654	2.77%
2016-03-04	3.610	3.590	3.610	3.540	3.640	1,528,594	5,493,854	3.5941	1.446	1.438	1.446	1.418	1.458	3,817,278	1.4392	3.14%
2016-03-03	3.500	3.500	3.510	3.490	3.550	917,782	3,230,068	3.5194	1.402	1.402	1.406	1.398	1.422	2,291,929	1.4093	0.00%
2016-03-02	3.500	3.490	3.500	3.460	3.540	1,183,000	4,117,880	3.4809	1.402	1.398	1.402	1.386	1.418	2,954,244	1.3939	3.24%
2016-03-01	3.390	3.380	3.390	3.380	3.520	2,425,000	8,276,120	3.4128	1.357	1.353	1.357	1.353	1.410	6,055,826	1.3666	-2.59%
2016-02-29	3.480	3.450	3.470	3.450	3.590	1,915,000	6,673,740	3.4850	1.394	1.382	1.390	1.382	1.438	4,782,230	1.3955	-0.57%
2016-02-26	3.500	3.490	3.500	3.460	3.550	837,000	2,927,290	3.4974	1.402	1.398	1.402	1.386	1.422	2,090,196	1.4005	0.57%
2016-02-25	3.480	3.470	3.500	3.450	3.540	1,871,000	6,523,820	3.4868	1.394	1.390	1.402	1.382	1.418	4,672,351	1.3963	-1.14%
2016-02-24	3.520	3.510	3.530	3.500	3.560	1,678,000	5,910,138	3.5221	1.410	1.406	1.414	1.402	1.426	4,190,382	1.4104	-1.68%
2016-02-23	3.580	3.570	3.600	3.560	3.670	2,838,000	10,147,560	3.5756	1.434	1.430	1.442	1.426	1.470	7,087,189	1.4318	-0.56%
2016-02-22	3.600	3.570	3.610	3.520	3.610	523,000	1,865,507	3.5669	1.442	1.430	1.446	1.410	1.446	1,306,061	1.4283	1.12%
2016-02-19	3.560	3.550	3.580	3.520	3.620	2,001,000	7,119,254	3.5578	1.426	1.422	1.434	1.410	1.450	4,996,993	1.4247	0.28%
2016-02-18	3.550	3.540	3.550	3.500	3.600	1,250,100	4,438,865	3.5508	1.422	1.418	1.422	1.402	1.442	3,121,809	1.4219	2.90%
2016-02-17	3.450	3.420	3.450	3.420	3.480	333,000	1,150,155	3.4539	1.382	1.370	1.382	1.370	1.394	831,584	1.3831	0.88%
2016-02-16	3.420	3.410	3.420	3.350	3.460	412,000	1,402,285	3.4036	1.370	1.366	1.370	1.341	1.386	1,028,866	1.3629	1.18%
2016-02-15	3.380	3.380	3.390	3.360	3.480	891,000	3,014,040	3.3828	1.353	1.353	1.357	1.345	1.394	2,225,048	1.3546	0.30%
2016-02-12	3.370	3.360	3.370	3.320	3.480	394,000	1,328,540	3.3719	1.349	1.345	1.349	1.329	1.394	983,916	1.3503	0.30%
2016-02-11	3.360	3.360	3.370	3.350	3.440	948,970	3,258,247	3.4335	1.345	1.345	1.349	1.341	1.378	2,369,813	1.3749	-4.55%
2016-02-05	3.520	3.510	3.520	3.450	3.610	1,121,572	3,970,868	3.5404	1.410	1.406	1.410	1.382	1.446	2,800,843	1.4177	-2.22%
2016-02-04	3.600	3.590	3.600	3.590	3.650	2,474,000	8,931,680	3.6102	1.442	1.438	1.442	1.438	1.462	6,178,191	1.4457	-0.55%
2016-02-03	3.620	3.620	3.630	3.500	3.630	1,577,000	5,661,265	3.5899	1.450	1.450	1.454	1.402	1.454	3,938,160	1.4375	0.28%
2016-02-02	3.610	3.600	3.610	3.590	3.640	440,000	1,584,778	3.6018	1.446	1.442	1.446	1.438	1.458	1,098,789	1.4423	-0.28%
2016-02-01	3.620	3.600	3.630	3.560	3.670	574,000	2,070,830	3.6077	1.450	1.442	1.454	1.426	1.470	1,433,420	1.4447	0.84%
2016-01-29	3.590	3.580	3.590	3.420	3.590	2,175,000	7,479,841	3.4390	1.438	1.434	1.438	1.370	1.438	5,431,514	1.3771	5.28%
2016-01-28	3.410	3.400	3.410	3.350	3.430	4,298,000	14,578,910	3.3920	1.366	1.361	1.366	1.341	1.374	10,733,171	1.3583	0.59%
2016-01-27	3.390	3.380	3.390	3.340	3.470	3,145,000	10,739,896	3.4149	1.357	1.353	1.357	1.337	1.390	7,853,844	1.3675	-0.88%
2016-01-26	3.420	3.420	3.430	3.400	3.480	635,000	2,186,640	3.4435	1.370	1.370	1.374	1.361	1.394	1,585,752	1.3789	-1.44%
2016-01-25	3.470	3.460	3.470	3.350	3.530	2,332,000	8,015,286	3.4371	1.390	1.386	1.390	1.341	1.414	5,823,582	1.3763	3.27%
2016-01-22	3.360	3.350	3.370	3.300	3.480	2,948,000	10,022,275	3.3997	1.345	1.341	1.349	1.321	1.394	7,361,887	1.3614	-2.04%
2016-01-21	3.430	3.420	3.430	3.420	3.590	2,458,000	8,634,726	3.5129	1.374	1.370	1.374	1.370	1.438	6,138,235	1.4067	-4.19%
2016-01-20	3.580	3.570	3.580	3.550	3.660	1,505,160	5,389,708	3.5808	1.434	1.430	1.434	1.422	1.466	3,758,758	1.4339	-1.38%
2016-01-19	3.630	3.620	3.630	3.560	3.690	2,080,921	7,540,799	3.6238	1.454	1.450	1.454	1.426	1.478	5,196,575	1.4511	-1.89%
2016-01-18	3.700	3.700	3.710	3.690	3.720	2,035,000	7,629,563	3.7492	1.482	1.482	1.486	1.478	1.490	5,081,899	1.5013	-3.14%
2016-01-15	3.820	3.810	3.820	3.780	3.850	972,000	3,701,650	3.8083	1.530	1.526	1.530	1.514	1.542	2,427,325	1.5250	1.33%
2016-01-14	3.770	3.750	3.790	3.750	3.850	3,034,938	11,471,841	3.7799	1.510	1.502	1.518	1.502	1.542	7,578,992	1.5136	-0.79%
2016-01-13	3.800	3.800	3.810	3.760	3.830	1,263,000	4,810,634	3.8089	1.522	1.522	1.526	1.506	1.534	3,154,024	1.5252	0.26%
2016-01-12	3.790	3.770	3.800	3.750	3.800	2,038,000	7,726,855	3.7914	1.518	1.510	1.522	1.502	1.522	5,089,391	1.5182	1.34%
2016-01-11	3.740	3.740	3.770	3.700	3.820	1,689,000	6,393,640	3.7855	1.498	1.498	1.510	1.482	1.530	4,217,852	1.5159	-4.10%
2016-01-08	3.900	3.890	3.900	3.830	4.020	1,125,000	4,358,415	3.8741	1.562	1.558	1.562	1.534	1.610	2,809,404	1.5514	0.00%
2016-01-07	3.900	3.880	3.910	3.860	3.970	3,655,000	14,233,800	3.8943	1.562	1.554	1.566	1.546	1.590	9,127,441	1.5595	-1.52%
2016-01-06	3.960	3.950	3.980	3.940	4.100	1,517,752	6,048,599	3.9852	1.586	1.582	1.594	1.578	1.642	3,790,203	1.5959	-1.49%
2016-01-05	4.020	4.020	4.030	4.000	4.110	987,600	3,975,157	4.0251	1.610	1.610	1.614	1.602	1.646	2,466,282	1.6118	-1.71%
2016-01-04	4.090	4.070	4.090	4.030	4.160	6,634,000	27,280,161	4.1122	1.638	1.630	1.638	1.614	1.666	16,566,742	1.6467	-0.49%
2015-12-31	4.110	4.110	4.170	4.110	4.160	10,235,261	42,500,093	4.1523	1.646	1.646	1.670	1.646	1.666	25,559,983	1.6628	-1.67%
2015-12-30	4.180	4.180	4.200	4.130	4.200	945,000	3,932,730	4.1616	1.674	1.674	1.682	1.654	1.682	2,359,899	1.6665	0.97%
2015-12-29	4.140	4.130	4.160	4.020	4.170	1,190,100	4,926,464	4.1395	1.658	1.654	1.666	1.610	1.670	2,971,975	1.6576	2.99%
2015-12-28	4.020	4.020	4.030	3.910	4.040	1,193,000	4,769,920	3.9983	1.610	1.610	1.614	1.566	1.618	2,979,217	1.6011	2.03%
2015-12-24	3.940	3.940	3.970	3.920	3.980	285,000	1,127,980	3.9578	1.578	1.578	1.590	1.570	1.594	711,716	1.5849	0.25%
2015-12-23	3.930	3.900	3.940	3.900	3.960	2,210,564	8,676,476	3.9250	1.574	1.562	1.578	1.562	1.586	5,520,326	1.5717	0.51%
2015-12-22	3.910	3.910	3.930	3.900	3.980	1,919,000	7,529,030	3.9234	1.566	1.566	1.574	1.562	1.594	4,792,219	1.5711	-0.51%
2015-12-21	3.930	3.900	3.950	3.910	4.060	1,735,000	6,885,065	3.9683	1.574	1.562	1.582	1.566	1.626	4,332,725	1.5891	-3.91%
2015-12-18	4.090	4.080	4.100	3.980	4.140	2,069,704	8,391,531	4.0545	1.638	1.634	1.642	1.594	1.658	5,168,564	1.6236	1.49%
2015-12-17	4.030	4.050	4.060	3.980	4.090	2,293,000	9,282,620	4.0482	1.614	1.622	1.626	1.594	1.638	5,726,189	1.6211	0.75%
2015-12-16	4.000	4.020	4.030	3.900	4.030	1,894,000	7,513,600	3.9671	1.602	1.610	1.614	1.562	1.614	4,729,787	1.5886	2.30%
2015-12-15	3.910	3.900	3.910	3.810	3.920	942,000	3,660,110	3.8855	1.566	1.562	1.566	1.526	1.570	2,352,407	1.5559	2.62%
2015-12-14	3.810	3.800	3.830	3.750	3.840	2,030,949	7,701,627	3.7921	1.526	1.522	1.534	1.502	1.538	5,071,783	1.5185	0.53%
2015-12-11	3.790	3.780	3.790	3.710	3.840	2,597,432	9,863,498	3.7974	1.518	1.514	1.518	1.486	1.538	6,486,431	1.5206	-0.79%
2015-12-10	3.820	3.810	3.850	3.760	3.890	665,584	2,540,172	3.8165	1.530	1.526	1.542	1.506	1.558	1,662,128	1.5283	-1.04%
2015-12-09	3.860	3.850	3.860	3.840	3.900	1,306,000	5,039,170	3.8585	1.546	1.542	1.546	1.538	1.562	3,261,406	1.5451	0.00%
2015-12-08	3.860	3.860	3.880	3.840	3.900	1,249,600	4,828,412	3.8640	1.546	1.546	1.554	1.538	1.562	3,120,561	1.5473	-0.52%
2015-12-07	3.880	3.870	3.890	3.870	3.940	484,000	1,876,515	3.8771	1.554	1.550	1.558	1.550	1.578	1,208,668	1.5525	-0.51%
2015-12-04	3.900	3.880	3.910	3.850	3.950	1,350,000	5,261,435	3.8974	1.562	1.554	1.566	1.542	1.582	3,371,285	1.5607	0.52%
2015-12-03	3.880	3.860	3.890	3.860	3.940	238,000	924,320	3.8837	1.554	1.546	1.558	1.546	1.578	594,345	1.5552	-1.02%
2015-12-02	3.920	3.900	3.920	3.870	3.940	1,618,000	6,294,365	3.8902	1.570	1.562	1.570	1.550	1.578	4,040,547	1.5578	-0.51%
2015-12-01	3.940	3.920	3.940	3.870	3.940	876,000	3,439,852	3.9268	1.578	1.570	1.578	1.550	1.578	2,187,589	1.5724	0.51%
2015-11-30	3.920	3.930	3.940	3.910	3.980	1,191,000	4,688,820	3.9369	1.570	1.574	1.578	1.566	1.594	2,974,222	1.5765	-1.01%
2015-11-27	3.960	3.930	3.960	3.890	3.970	710,600	2,796,149	3.9349	1.586	1.574	1.586	1.558	1.590	1,774,544	1.5757	1.28%
2015-11-26	3.910	3.900	3.930	3.900	3.980	1,662,969	6,549,861	3.9387	1.566	1.562	1.574	1.562	1.594	4,152,846	1.5772	0.00%
2015-11-25	3.910	3.900	3.930	3.890	3.990	682,000	2,671,240	3.9168	1.566	1.562	1.574	1.558	1.598	1,703,123	1.5684	-1.01%
2015-11-24	3.950	3.950	3.960	3.920	3.980	689,000	2,721,005	3.9492	1.582	1.582	1.586	1.570	1.594	1,720,604	1.5814	-0.25%
2015-11-23	3.960	3.950	3.960	3.920	3.980	987,000	3,889,945	3.9412	1.586	1.582	1.586	1.570	1.594	2,464,784	1.5782	0.51%
2015-11-20	3.940	3.930	3.960	3.880	3.960	3,068,670	12,051,141	3.9272	1.578	1.574	1.586	1.554	1.586	7,663,229	1.5726	1.03%
2015-11-19	3.900	3.900	3.920	3.830	3.920	2,357,000	9,186,945	3.8977	1.562	1.562	1.570	1.534	1.570	5,886,013	1.5608	1.83%
2015-11-18	3.830	3.830	3.840	3.760	3.920	5,363,000	20,451,428	3.8134	1.534	1.534	1.538	1.506	1.570	13,392,740	1.5271	1.32%
2015-11-17	3.780	3.760	3.790	3.680	3.810	1,060,000	3,990,518	3.7646	1.514	1.506	1.518	1.474	1.526	2,647,083	1.5075	3.00%
2015-11-16	3.670	3.660	3.690	3.590	3.740	1,032,665	3,770,488	3.6512	1.470	1.466	1.478	1.438	1.498	2,578,820	1.4621	0.00%
2015-11-13	3.670	3.660	3.700	3.600	3.750	1,098,000	4,010,380	3.6524	1.470	1.466	1.482	1.442	1.502	2,741,978	1.4626	-0.54%
2015-11-12	3.690	3.660	3.690	3.660	3.750	806,000	2,976,090	3.6924	1.478	1.466	1.478	1.466	1.502	2,012,782	1.4786	0.82%
2015-11-11	3.660	3.650	3.690	3.650	3.740	1,442,000	5,302,645	3.6773	1.466	1.462	1.478	1.462	1.498	3,601,031	1.4725	-1.08%
2015-11-10	3.700	3.690	3.710	3.690	3.770	1,155,600	4,295,869	3.7174	1.482	1.478	1.486	1.478	1.510	2,885,820	1.4886	-1.86%
2015-11-09	3.770	3.750	3.770	3.710	3.820	1,057,000	3,982,500	3.7677	1.510	1.502	1.510	1.486	1.530	2,639,591	1.5088	0.53%
2015-11-06	3.750	3.750	3.760	3.700	3.950	4,403,000	16,590,970	3.7681	1.502	1.502	1.506	1.482	1.582	10,995,382	1.5089	-2.60%
2015-11-05	3.950	3.940	3.950	3.940	4.090	2,143,000	8,579,512	4.0035	1.542	1.538	1.542	1.538	1.596	5,490,605	1.5626	-1.99%
2015-11-04	4.030	4.020	4.030	4.020	4.180	2,168,200	8,801,573	4.0594	1.573	1.569	1.573	1.569	1.631	5,555,170	1.5844	-0.49%
2015-11-03	4.050	4.050	4.060	3.980	4.130	941,000	3,819,205	4.0587	1.581	1.581	1.585	1.553	1.612	2,410,947	1.5841	-0.49%
2015-11-02	4.070	4.050	4.070	3.980	4.160	1,417,000	5,722,001	4.0381	1.589	1.581	1.589	1.553	1.624	3,630,512	1.5761	2.01%
2015-10-30	3.990	3.980	3.990	3.970	4.160	1,322,000	5,376,002	4.0666	1.557	1.553	1.557	1.550	1.624	3,387,111	1.5872	-4.09%
2015-10-29	4.160	4.150	4.160	4.110	4.240	2,217,000	9,238,271	4.1670	1.624	1.620	1.624	1.604	1.655	5,680,201	1.6264	0.00%
2015-10-28	4.160	4.150	4.160	4.140	4.180	1,276,000	5,303,975	4.1567	1.624	1.620	1.624	1.616	1.631	3,269,254	1.6224	0.24%
2015-10-27	4.150	4.130	4.150	4.140	4.280	1,521,000	6,354,240	4.1777	1.620	1.612	1.620	1.616	1.670	3,896,971	1.6306	-1.43%
2015-10-26	4.210	4.230	4.240	4.180	4.390	2,393,000	10,179,512	4.2539	1.643	1.651	1.655	1.631	1.713	6,131,133	1.6603	0.00%
2015-10-23	4.210	4.200	4.220	4.150	4.320	1,216,000	5,135,975	4.2237	1.643	1.639	1.647	1.620	1.686	3,115,527	1.6485	-1.17%
2015-10-22	4.260	4.260	4.280	4.220	4.520	3,226,800	13,929,946	4.3170	1.663	1.663	1.670	1.647	1.764	8,267,421	1.6849	-1.84%
2015-10-20	4.340	4.330	4.370	4.230	4.450	1,210,400	5,231,538	4.3222	1.694	1.690	1.706	1.651	1.737	3,101,180	1.6870	0.93%
2015-10-19	4.300	4.290	4.300	4.280	4.550	1,413,500	6,184,327	4.3752	1.678	1.674	1.678	1.670	1.776	3,621,544	1.7076	-3.80%
2015-10-16	4.470	4.300	4.310	4.210	4.480	9,523,030	41,636,138	4.3722	1.745	1.678	1.682	1.643	1.749	24,399,064	1.7065	5.67%
2015-10-15	4.230	4.190	4.230	4.010	4.240	1,761,000	7,334,335	4.1649	1.651	1.635	1.651	1.565	1.655	4,511,878	1.6256	4.44%
2015-10-14	4.050	4.030	4.050	4.010	4.170	1,093,000	4,438,239	4.0606	1.581	1.573	1.581	1.565	1.628	2,800,388	1.5849	-2.64%
2015-10-13	4.160	4.140	4.170	4.130	4.270	854,000	3,562,725	4.1718	1.624	1.616	1.628	1.612	1.667	2,188,043	1.6283	-0.95%
2015-10-12	4.200	4.190	4.200	4.050	4.210	1,922,064	7,995,048	4.1596	1.639	1.635	1.639	1.581	1.643	4,924,542	1.6235	3.45%
2015-10-09	4.060	4.050	4.060	3.870	4.120	2,471,010	9,892,563	4.0034	1.585	1.581	1.585	1.510	1.608	6,331,003	1.5626	3.84%
2015-10-08	3.910	3.870	3.910	3.780	3.960	2,479,000	9,570,122	3.8605	1.526	1.510	1.526	1.475	1.546	6,351,474	1.5068	2.36%
2015-10-07	3.820	3.810	3.820	3.630	3.840	1,720,000	6,463,827	3.7580	1.491	1.487	1.491	1.417	1.499	4,406,832	1.4668	4.37%
2015-10-06	3.660	3.630	3.660	3.620	3.800	397,000	1,454,370	3.6634	1.429	1.417	1.429	1.413	1.483	1,017,158	1.4298	-1.61%
2015-10-05	3.720	3.710	3.750	3.640	3.870	4,327,000	16,279,408	3.7623	1.452	1.448	1.464	1.421	1.510	11,086,256	1.4684	-3.38%
2015-10-02	3.850	3.810	3.850	3.780	3.920	1,370,000	5,238,385	3.8236	1.503	1.487	1.503	1.475	1.530	3,510,093	1.4924	2.94%
2015-09-30	3.740	3.750	3.820	3.480	3.880	5,229,500	19,374,085	3.7048	1.460	1.464	1.491	1.358	1.514	13,398,562	1.4460	4.18%
2015-09-29	3.590	3.580	3.590	3.520	3.730	4,383,000	15,692,287	3.5803	1.401	1.397	1.401	1.374	1.456	11,229,734	1.3974	-2.18%
2015-09-25	3.670	3.660	3.670	3.560	3.680	1,589,000	5,787,749	3.6424	1.432	1.429	1.432	1.389	1.436	4,071,195	1.4216	1.38%
2015-09-24	3.620	3.620	3.650	3.620	3.800	1,269,616	4,662,958	3.6727	1.413	1.413	1.425	1.413	1.483	3,252,898	1.4335	-4.49%
2015-09-23	3.790	3.790	3.800	3.740	3.970	1,112,600	4,221,090	3.7939	1.479	1.479	1.483	1.460	1.550	2,850,605	1.4808	-4.29%
2015-09-22	3.960	3.950	3.970	3.940	4.020	688,000	2,728,250	3.9655	1.546	1.542	1.550	1.538	1.569	1,762,733	1.5477	0.51%
2015-09-21	3.940	3.930	3.940	3.920	4.130	3,196,700	12,754,746	3.9900	1.538	1.534	1.538	1.530	1.612	8,190,301	1.5573	-2.23%
2015-09-18	4.030	4.030	4.070	3.970	4.110	891,000	3,587,838	4.0268	1.573	1.573	1.589	1.550	1.604	2,282,841	1.5717	1.26%
2015-09-17	3.980	3.980	3.990	3.960	4.080	961,000	3,877,040	4.0344	1.553	1.553	1.557	1.546	1.592	2,462,189	1.5746	-2.45%
2015-09-16	4.080	4.070	4.080	3.990	4.120	1,078,795	4,385,575	4.0653	1.592	1.589	1.592	1.557	1.608	2,763,993	1.5867	0.49%
2015-09-15	4.060	4.050	4.070	3.930	4.080	641,000	2,578,700	4.0229	1.585	1.581	1.589	1.534	1.592	1,642,313	1.5702	1.50%
2015-09-14	4.000	4.000	4.040	3.970	4.140	381,000	1,532,310	4.0218	1.561	1.561	1.577	1.550	1.616	976,164	1.5697	-2.68%
2015-09-11	4.110	4.090	4.130	4.040	4.260	1,253,000	5,165,490	4.1225	1.604	1.596	1.612	1.577	1.663	3,210,326	1.6090	0.98%
2015-09-10	4.070	4.060	4.080	3.950	4.080	1,171,000	4,731,580	4.0406	1.589	1.585	1.592	1.542	1.592	3,000,232	1.5771	2.01%
2015-09-09	3.990	3.980	3.990	3.830	4.070	1,359,000	5,418,400	3.9870	1.557	1.553	1.557	1.495	1.589	3,481,909	1.5562	5.56%
2015-09-08	3.780	3.780	3.810	3.750	3.840	750,000	2,824,805	3.7664	1.475	1.475	1.487	1.464	1.499	1,921,584	1.4700	0.00%
2015-09-07	3.780	3.780	3.790	3.640	3.790	855,000	3,192,020	3.7334	1.475	1.475	1.479	1.421	1.479	2,190,605	1.4571	4.71%
2015-09-04	3.610	3.600	3.650	3.540	3.790	2,707,564	9,959,259	3.6783	1.409	1.405	1.425	1.382	1.479	6,937,081	1.4357	-4.75%
2015-09-02	3.790	3.760	3.800	3.640	3.830	1,603,306	6,042,486	3.7688	1.479	1.468	1.483	1.421	1.495	4,107,849	1.4710	-1.04%
2015-09-01	3.830	3.820	3.830	3.800	3.880	1,255,000	4,809,630	3.8324	1.495	1.491	1.495	1.483	1.514	3,215,450	1.4958	-1.54%
2015-08-31	3.890	3.890	3.900	3.700	3.900	1,972,222	7,436,507	3.7706	1.518	1.518	1.522	1.444	1.522	5,053,052	1.4717	1.30%
2015-08-28	3.840	3.840	3.860	3.650	3.890	2,265,000	8,624,115	3.8076	1.499	1.499	1.507	1.425	1.518	5,803,182	1.4861	3.23%
2015-08-27	3.720	3.750	3.760	3.540	3.780	1,803,545	6,574,271	3.6452	1.452	1.464	1.468	1.382	1.475	4,620,883	1.4227	6.29%
2015-08-26	3.500	3.500	3.550	3.400	3.580	1,405,000	4,919,090	3.5011	1.366	1.366	1.386	1.327	1.397	3,599,767	1.3665	1.45%
2015-08-25	3.450	3.420	3.450	3.340	3.720	3,399,617	11,719,029	3.4472	1.347	1.335	1.347	1.304	1.452	8,710,197	1.3454	-2.82%
2015-08-24	3.550	3.530	3.560	3.270	3.570	2,156,997	7,427,121	3.4433	1.386	1.378	1.389	1.276	1.393	5,526,467	1.3439	2.31%
2015-08-21	3.470	3.460	3.480	3.450	3.790	6,335,084	22,361,390	3.5298	1.354	1.350	1.358	1.347	1.479	16,231,191	1.3777	-10.80%
2015-08-20	3.890	3.890	3.920	3.830	3.990	2,257,000	8,838,225	3.9159	1.518	1.518	1.530	1.495	1.557	5,782,685	1.5284	-0.51%
2015-08-19	3.910	3.900	3.920	3.820	3.990	2,802,679	10,938,585	3.9029	1.526	1.522	1.530	1.491	1.557	7,180,776	1.5233	-2.01%
2015-08-18	3.990	3.950	3.990	3.770	4.080	2,613,914	10,415,294	3.9846	1.557	1.542	1.557	1.471	1.592	6,697,139	1.5552	4.45%
2015-08-17	3.820	3.800	3.850	3.790	4.410	3,075,000	12,278,008	3.9928	1.491	1.483	1.503	1.479	1.721	7,878,493	1.5584	-13.38%
2015-08-14	4.410	4.400	4.440	4.400	4.490	735,000	3,260,657	4.4363	1.721	1.717	1.733	1.717	1.752	1,883,152	1.7315	-0.23%
2015-08-13	4.420	4.420	4.450	4.370	4.590	368,477	1,633,024	4.4318	1.725	1.725	1.737	1.706	1.791	944,079	1.7298	0.68%
2015-08-12	4.390	4.410	4.450	4.370	4.610	2,820,800	12,689,292	4.4985	1.713	1.721	1.737	1.706	1.799	7,227,204	1.7558	-5.59%
2015-08-11	4.650	4.620	4.650	4.630	4.730	700,000	3,270,532	4.6722	1.815	1.803	1.815	1.807	1.846	1,793,478	1.8236	-0.43%
2015-08-10	4.670	4.660	4.670	4.490	4.730	1,029,000	4,797,000	4.6618	1.823	1.819	1.823	1.752	1.846	2,636,413	1.8195	4.01%
2015-08-07	4.490	4.460	4.500	4.390	4.540	478,000	2,146,125	4.4898	1.752	1.741	1.756	1.713	1.772	1,224,689	1.7524	2.28%
2015-08-06	4.390	4.400	4.410	4.300	4.750	1,830,000	8,181,138	4.4706	1.713	1.717	1.721	1.678	1.854	4,688,664	1.7449	-5.18%
2015-08-05	4.630	4.620	4.630	4.430	4.650	560,000	2,560,960	4.5731	1.807	1.803	1.807	1.729	1.815	1,434,782	1.7849	3.58%
2015-08-04	4.470	4.470	4.510	4.420	4.550	594,000	2,669,595	4.4943	1.745	1.745	1.760	1.725	1.776	1,521,894	1.7541	-0.67%
2015-08-03	4.500	4.500	4.510	4.420	4.530	448,000	2,016,864	4.5019	1.756	1.756	1.760	1.725	1.768	1,147,826	1.7571	1.35%
2015-07-31	4.440	4.430	4.480	4.430	4.580	427,000	1,920,815	4.4984	1.733	1.729	1.749	1.729	1.788	1,094,022	1.7557	-2.84%
2015-07-30	4.570	4.560	4.570	4.560	4.740	113,000	522,710	4.6258	1.784	1.780	1.784	1.780	1.850	289,519	1.8054	-2.97%
2015-07-29	4.710	4.700	4.710	4.450	4.740	1,012,281	4,670,388	4.6137	1.838	1.834	1.838	1.737	1.850	2,593,577	1.8008	5.13%
2015-07-28	4.480	4.460	4.480	4.460	4.650	1,914,000	8,668,895	4.5292	1.749	1.741	1.749	1.741	1.815	4,903,881	1.7678	-3.24%
2015-07-27	4.630	4.620	4.630	4.620	4.790	2,237,000	10,453,204	4.6729	1.807	1.803	1.807	1.803	1.870	5,731,443	1.8238	-4.34%
2015-07-24	4.840	4.840	4.850	4.800	4.870	2,872,000	13,901,260	4.8403	1.889	1.889	1.893	1.873	1.901	7,358,384	1.8892	0.00%
2015-07-23	4.840	4.830	4.840	4.770	4.910	1,215,318	5,882,225	4.8401	1.889	1.885	1.889	1.862	1.916	3,113,780	1.8891	0.83%
2015-07-22	4.800	4.790	4.800	4.790	4.910	1,680,000	8,134,960	4.8422	1.873	1.870	1.873	1.870	1.916	4,304,347	1.8899	-2.83%
2015-07-21	4.940	4.910	4.950	4.880	4.990	560,000	2,764,275	4.9362	1.928	1.916	1.932	1.905	1.948	1,434,782	1.9266	0.20%
2015-07-20	4.930	4.920	4.940	4.920	5.000	624,459	3,094,763	4.9559	1.924	1.920	1.928	1.920	1.952	1,599,934	1.9343	-0.80%
2015-07-17	4.970	4.970	5.000	4.910	5.090	1,137,000	5,665,990	4.9833	1.940	1.940	1.952	1.916	1.987	2,913,121	1.9450	1.02%
2015-07-16	4.920	4.910	4.920	4.770	4.960	1,496,007	7,277,790	4.8648	1.920	1.916	1.920	1.862	1.936	3,832,937	1.8988	-0.40%
2015-07-15	4.940	4.910	4.940	4.820	5.110	1,231,000	6,093,525	4.9501	1.928	1.916	1.928	1.881	1.994	3,153,959	1.9320	-3.33%
2015-07-14	5.110	5.100	5.110	4.990	5.300	701,286	3,571,359	5.0926	1.994	1.991	1.994	1.948	2.069	1,796,773	1.9877	-0.78%
2015-07-13	5.150	5.120	5.150	5.000	5.200	3,026,000	15,457,310	5.1082	2.010	1.998	2.010	1.952	2.030	7,752,949	1.9937	4.89%
2015-07-10	4.910	4.900	4.920	4.880	5.010	1,012,111	5,030,893	4.9707	1.916	1.912	1.920	1.905	1.955	2,593,141	1.9401	0.61%
2015-07-09	4.880	4.870	4.880	4.260	4.960	3,467,451	16,116,071	4.6478	1.905	1.901	1.905	1.663	1.936	8,883,996	1.8141	6.09%
2015-07-08	4.600	4.560	4.600	4.150	4.800	4,211,000	19,051,997	4.5243	1.795	1.780	1.795	1.620	1.873	10,789,051	1.7659	1.10%
2015-07-07	4.550	4.540	4.550	4.460	4.990	4,025,600	18,692,775	4.6435	1.776	1.772	1.776	1.741	1.948	10,314,036	1.8124	-4.01%
2015-07-06	4.740	4.710	4.740	4.530	5.130	4,614,000	21,928,000	4.7525	1.850	1.838	1.850	1.768	2.002	11,821,582	1.8549	-5.95%
2015-07-03	5.040	5.000	5.040	4.940	5.120	1,837,000	9,195,212	5.0056	1.967	1.952	1.967	1.928	1.998	4,706,599	1.9537	-1.37%
2015-07-02	5.110	5.090	5.120	5.010	5.160	1,199,360	6,112,737	5.0967	1.994	1.987	1.998	1.955	2.014	3,072,894	1.9892	-0.20%
2015-06-30	5.120	5.080	5.120	4.810	5.260	5,257,000	26,754,302	5.0893	1.998	1.983	1.998	1.877	2.053	13,469,020	1.9864	4.07%
2015-06-29	4.920	4.920	4.950	4.790	5.340	3,150,000	15,569,481	4.9427	1.920	1.920	1.932	1.870	2.084	8,070,651	1.9291	-3.34%
2015-06-26	5.090	5.050	5.090	5.050	5.250	2,752,000	14,133,734	5.1358	1.987	1.971	1.987	1.971	2.049	7,050,931	2.0045	-3.05%
2015-06-25	5.250	5.230	5.250	5.160	5.300	1,016,000	5,310,210	5.2266	2.049	2.041	2.049	2.014	2.069	2,603,105	2.0400	1.74%
2015-06-24	5.160	5.150	5.190	5.070	5.380	1,035,637	5,326,261	5.1430	2.014	2.010	2.026	1.979	2.100	2,653,417	2.0073	-1.53%
2015-06-23	5.240	5.240	5.270	5.160	5.480	2,262,000	11,992,200	5.3016	2.045	2.045	2.057	2.014	2.139	5,795,496	2.0692	3.76%
2015-06-22	5.050	5.040	5.050	4.990	5.220	1,868,355	9,406,926	5.0349	1.971	1.967	1.971	1.948	2.037	4,786,934	1.9651	-0.79%
2015-06-19	5.090	5.120	5.130	5.030	5.230	2,200,000	11,295,370	5.1343	1.987	1.998	2.002	1.963	2.041	5,636,645	2.0039	-1.17%
2015-06-18	5.150	5.130	5.150	5.020	5.330	902,000	4,652,630	5.1581	2.010	2.002	2.010	1.959	2.080	2,311,024	2.0132	2.79%
2015-06-17	5.010	5.000	5.010	4.960	5.140	1,524,860	7,633,351	5.0059	1.955	1.952	1.955	1.936	2.006	3,906,861	1.9538	1.21%
2015-06-16	4.950	4.920	4.950	4.930	5.030	3,046,860	15,186,811	4.9844	1.932	1.920	1.932	1.924	1.963	7,806,395	1.9454	-1.39%
2015-06-15	5.020	5.010	5.030	4.940	5.130	1,700,000	8,570,880	5.0417	1.959	1.955	1.963	1.928	2.002	4,355,589	1.9678	-0.79%
2015-06-12	5.060	5.050	5.060	4.960	5.180	2,144,000	10,898,740	5.0834	1.975	1.971	1.975	1.936	2.022	5,493,167	1.9841	3.05%
2015-06-11	4.910	4.890	4.910	4.820	5.000	2,091,577	10,231,062	4.8916	1.916	1.909	1.916	1.881	1.952	5,358,853	1.9092	1.87%
2015-06-10	4.820	4.800	4.820	4.800	5.030	4,048,000	19,802,225	4.8919	1.881	1.873	1.881	1.873	1.963	10,371,427	1.9093	-1.23%
2015-06-09	4.880	4.880	4.890	4.880	5.230	2,608,000	13,012,465	4.9894	1.905	1.905	1.909	1.905	2.041	6,681,987	1.9474	-5.97%
2015-06-08	5.190	5.180	5.200	5.160	5.520	2,134,318	11,161,402	5.2295	2.026	2.022	2.030	2.014	2.154	5,468,360	2.0411	-5.46%
2015-06-05	5.490	5.440	5.500	5.380	5.590	2,550,200	13,932,699	5.4634	2.143	2.123	2.147	2.100	2.182	6,533,896	2.1324	-2.14%
2015-06-04	5.610	5.600	5.610	5.410	5.610	4,427,000	24,383,002	5.5078	2.190	2.186	2.190	2.112	2.190	11,342,467	2.1497	3.70%
2015-06-03	5.410	5.390	5.420	5.280	5.500	4,018,158	21,679,164	5.3953	2.112	2.104	2.115	2.061	2.147	10,294,968	2.1058	0.93%
2015-06-02	5.360	5.350	5.370	5.210	5.480	2,528,000	13,482,275	5.3332	2.092	2.088	2.096	2.033	2.139	6,477,018	2.0816	-1.47%
2015-06-01	5.440	5.420	5.440	5.250	5.460	1,763,000	9,497,745	5.3873	2.123	2.115	2.123	2.049	2.131	4,517,002	2.1027	3.62%
2015-05-29	5.250	5.250	5.300	5.150	5.310	3,594,000	18,916,996	5.2635	2.049	2.049	2.069	2.010	2.073	9,208,228	2.0544	-1.32%
2015-05-28	5.320	5.320	5.380	5.270	5.390	2,385,000	12,699,115	5.3246	2.076	2.076	2.100	2.057	2.104	6,110,636	2.0782	-0.56%
2015-05-27	5.350	5.340	5.380	5.170	5.450	2,738,954	14,511,104	5.2980	2.088	2.084	2.100	2.018	2.127	7,017,505	2.0678	-1.29%
2015-05-26	5.420	5.400	5.420	5.200	5.450	3,419,000	18,386,757	5.3778	2.115	2.108	2.115	2.030	2.127	8,759,859	2.0990	1.50%
2015-05-22	5.340	5.340	5.350	5.220	5.470	963,000	5,077,408	5.2725	2.084	2.084	2.088	2.037	2.135	2,467,313	2.0579	-0.74%
2015-05-21	5.380	5.350	5.380	5.050	5.480	3,495,000	18,533,366	5.3028	2.100	2.088	2.100	1.971	2.139	8,954,579	2.0697	3.46%
2015-05-20	5.200	5.200	5.220	5.150	5.320	1,954,000	10,238,880	5.2400	2.030	2.030	2.037	2.010	2.076	5,006,366	2.0452	-2.62%
2015-05-19	5.340	5.320	5.340	5.090	5.350	2,090,000	10,805,785	5.1702	2.084	2.076	2.084	1.987	2.088	5,354,813	2.0180	4.71%
2015-05-18	5.100	5.090	5.100	4.960	5.100	1,178,000	5,994,965	5.0891	1.991	1.987	1.991	1.936	1.991	3,018,167	1.9863	0.59%
2015-05-15	5.070	5.060	5.070	5.000	5.100	2,407,222	12,173,071	5.0569	1.979	1.975	1.979	1.952	1.991	6,167,571	1.9737	-0.39%
2015-05-14	5.090	5.070	5.100	5.000	5.100	571,564	2,895,204	5.0654	1.987	1.979	1.991	1.952	1.991	1,464,411	1.9770	-0.20%
2015-05-13	5.100	5.090	5.100	4.940	5.100	1,862,477	9,390,038	5.0417	1.991	1.987	1.991	1.928	1.991	4,771,874	1.9678	0.20%
2015-05-12	5.090	5.080	5.090	5.010	5.130	3,722,000	18,964,605	5.0953	1.987	1.983	1.987	1.955	2.002	9,536,179	1.9887	-0.20%
2015-05-11	5.100	5.080	5.100	4.850	5.190	3,799,000	19,092,360	5.0256	1.991	1.983	1.991	1.893	2.026	9,733,461	1.9615	2.00%
2015-05-08	5.000	4.990	5.000	4.950	5.190	8,277,000	41,389,784	5.0006	1.952	1.948	1.952	1.932	2.026	21,206,596	1.9517	-3.85%
2015-05-07	5.200	5.180	5.200	5.110	5.590	3,534,014	18,693,993	5.2897	2.030	2.022	2.030	1.994	2.182	9,054,538	2.0646	-5.63%
2015-05-06	5.510	5.500	5.530	5.430	5.700	2,451,000	13,742,946	5.6071	2.151	2.147	2.158	2.119	2.225	6,279,735	2.1885	-0.54%
2015-05-05	5.540	5.520	5.550	5.420	5.700	2,158,188	11,888,677	5.5086	2.162	2.154	2.166	2.115	2.225	5,529,518	2.1500	-2.81%
2015-05-04	5.700	5.680	5.700	5.640	5.800	2,763,718	15,773,020	5.7072	2.225	2.217	2.225	2.201	2.264	7,080,953	2.2275	-0.87%
2015-04-30	5.750	5.710	5.750	5.610	5.780	2,773,000	15,874,110	5.7245	2.244	2.229	2.244	2.190	2.256	7,104,735	2.2343	-0.52%
2015-04-29	5.780	5.780	5.790	5.720	5.820	1,107,000	6,390,830	5.7731	2.256	2.256	2.260	2.233	2.272	2,836,257	2.2533	0.52%
2015-04-28	5.870	5.840	5.850	5.810	5.980	7,476,970	43,902,665	5.8717	2.244	2.233	2.237	2.221	2.286	19,556,625	2.2449	0.34%
2015-04-27	5.850	5.820	5.890	5.760	5.940	5,618,000	32,949,125	5.8649	2.237	2.225	2.252	2.202	2.271	14,694,337	2.2423	1.39%
2015-04-24	5.770	5.730	5.790	5.720	5.980	1,717,000	9,950,395	5.7952	2.206	2.191	2.214	2.187	2.286	4,490,954	2.2157	-2.20%
2015-04-23	5.900	5.890	5.930	5.860	6.080	4,826,000	28,812,968	5.9704	2.256	2.252	2.267	2.240	2.325	12,622,797	2.2826	-1.67%
2015-04-22	6.000	5.990	6.030	5.740	6.080	4,329,376	25,737,463	5.9448	2.294	2.290	2.305	2.195	2.325	11,323,836	2.2729	3.63%
2015-04-21	5.790	5.770	5.790	5.670	5.830	3,356,000	19,358,295	5.7683	2.214	2.206	2.214	2.168	2.229	8,777,892	2.2053	2.48%
2015-04-20	5.650	5.640	5.650	5.630	5.860	2,289,000	13,122,990	5.7331	2.160	2.156	2.160	2.152	2.240	5,987,066	2.1919	-4.40%
2015-04-17	5.910	5.900	5.940	5.740	5.980	6,060,000	35,692,008	5.8898	2.260	2.256	2.271	2.195	2.286	15,850,424	2.2518	1.20%
2015-04-16	5.840	5.800	5.840	5.700	5.900	4,864,447	28,405,421	5.8394	2.233	2.217	2.233	2.179	2.256	12,723,358	2.2325	-1.02%
2015-04-15	5.900	5.900	5.920	5.740	6.100	6,923,303	41,013,972	5.9240	2.256	2.256	2.263	2.195	2.332	18,108,464	2.2649	-1.01%
2015-04-14	5.960	5.930	5.980	5.760	6.180	17,536,477	103,973,217	5.9290	2.279	2.267	2.286	2.202	2.363	45,868,086	2.2668	7.78%
2015-04-13	5.530	5.420	5.500	4.750	5.750	16,894,636	91,035,282	5.3884	2.114	2.072	2.103	1.816	2.198	44,189,298	2.0601	17.66%
2015-04-10	4.700	4.680	4.710	4.610	4.760	2,629,000	12,349,720	4.6975	1.797	1.789	1.801	1.763	1.820	6,876,364	1.7960	0.43%
2015-04-09	4.680	4.670	4.680	4.500	5.000	3,949,965	18,492,917	4.6818	1.789	1.785	1.789	1.720	1.912	10,331,456	1.7900	4.46%
2015-04-08	4.480	4.450	4.490	4.120	4.490	4,135,000	17,634,332	4.2647	1.713	1.701	1.717	1.575	1.717	10,815,430	1.6305	9.54%
2015-04-02	4.090	4.080	4.090	4.040	4.140	4,430,000	18,059,095	4.0765	1.564	1.560	1.564	1.545	1.583	11,587,026	1.5586	0.99%
2015-04-01	4.050	4.050	4.070	4.030	4.150	2,167,116	8,802,507	4.0619	1.548	1.548	1.556	1.541	1.587	5,668,269	1.5529	-0.98%
2015-03-31	4.090	4.080	4.100	4.020	4.130	1,955,000	7,971,635	4.0776	1.564	1.560	1.568	1.537	1.579	5,113,462	1.5590	-0.49%
2015-03-30	4.110	4.100	4.110	4.080	4.190	1,393,318	5,744,166	4.1227	1.571	1.568	1.571	1.560	1.602	3,644,337	1.5762	-0.96%
2015-03-27	4.150	4.120	4.150	4.110	4.190	421,000	1,740,240	4.1336	1.587	1.575	1.587	1.571	1.602	1,101,160	1.5804	0.73%
2015-03-26	4.120	4.110	4.150	4.090	4.200	2,337,000	9,687,220	4.1452	1.575	1.571	1.587	1.564	1.606	6,112,614	1.5848	-0.48%
2015-03-25	4.140	4.130	4.160	4.090	4.170	1,051,782	4,349,113	4.1350	1.583	1.579	1.590	1.564	1.594	2,751,022	1.5809	-1.43%
2015-03-24	4.200	4.190	4.230	4.120	4.230	716,954	3,010,356	4.1988	1.606	1.602	1.617	1.575	1.617	1,875,252	1.6053	0.24%
2015-03-23	4.190	4.180	4.200	4.170	4.270	1,983,000	8,333,110	4.2023	1.602	1.598	1.606	1.594	1.633	5,186,698	1.6066	0.72%
2015-03-20	4.160	4.180	4.200	4.140	4.240	1,920,691	8,027,508	4.1795	1.590	1.598	1.606	1.583	1.621	5,023,724	1.5979	-0.95%
2015-03-19	4.200	4.220	4.230	4.120	4.250	1,098,000	4,616,443	4.2044	1.606	1.613	1.617	1.575	1.625	2,871,909	1.6074	-0.71%
2015-03-18	4.230	4.220	4.240	4.140	4.250	2,997,000	12,524,693	4.1791	1.617	1.613	1.621	1.583	1.625	7,838,898	1.5978	1.68%
2015-03-17	4.160	4.160	4.170	4.100	4.210	3,621,477	15,044,864	4.1543	1.590	1.590	1.594	1.568	1.610	9,472,268	1.5883	-0.48%
2015-03-16	4.180	4.150	4.190	4.140	4.320	2,099,318	8,805,968	4.1947	1.598	1.587	1.602	1.583	1.652	5,490,937	1.6037	-0.95%
2015-03-13	4.220	4.210	4.220	4.210	4.350	1,791,000	7,629,735	4.2600	1.613	1.610	1.613	1.610	1.663	4,684,507	1.6287	-2.99%
2015-03-12	4.350	4.350	4.360	4.340	4.410	1,510,000	6,583,750	4.3601	1.663	1.663	1.667	1.659	1.686	3,949,528	1.6670	-0.23%
2015-03-11	4.360	4.350	4.360	4.340	4.360	2,461,684	10,713,105	4.3519	1.667	1.663	1.667	1.659	1.667	6,438,735	1.6639	0.23%
2015-03-10	4.350	4.350	4.360	4.240	4.360	2,292,000	9,853,435	4.2991	1.663	1.663	1.667	1.621	1.667	5,994,913	1.6436	0.00%
2015-03-09	4.350	4.310	4.360	4.280	4.390	2,331,000	10,115,760	4.3397	1.663	1.648	1.667	1.636	1.678	6,096,921	1.6592	-0.23%
2015-03-06	4.360	4.360	4.370	4.320	4.380	2,009,000	8,746,570	4.3537	1.667	1.667	1.671	1.652	1.675	5,254,703	1.6645	-0.23%
2015-03-05	4.370	4.360	4.370	4.320	4.390	726,782	3,172,253	4.3648	1.671	1.667	1.671	1.652	1.678	1,900,958	1.6688	-0.23%
2015-03-04	4.380	4.370	4.380	4.230	4.450	1,533,000	6,747,735	4.4017	1.675	1.671	1.675	1.617	1.701	4,009,687	1.6829	-1.13%
2015-03-03	4.430	4.430	4.440	4.390	4.460	1,341,816	5,941,219	4.4277	1.694	1.694	1.698	1.678	1.705	3,509,629	1.6928	0.00%
2015-03-02	4.430	4.410	4.430	4.410	4.460	280,000	1,241,680	4.4346	1.694	1.686	1.694	1.686	1.705	732,363	1.6954	-0.23%
2015-02-27	4.440	4.400	4.440	4.380	4.470	2,248,000	9,816,014	4.3666	1.698	1.682	1.698	1.675	1.709	5,879,827	1.6694	1.37%
2015-02-26	4.380	4.360	4.370	4.300	4.380	330,000	1,435,740	4.3507	1.675	1.667	1.671	1.644	1.675	863,142	1.6634	1.62%
2015-02-25	4.310	4.300	4.310	4.290	4.370	1,809,000	7,800,365	4.3120	1.648	1.644	1.648	1.640	1.671	4,731,587	1.6486	0.00%
2015-02-24	4.310	4.310	4.320	4.310	4.330	207,477	895,079	4.3141	1.648	1.648	1.652	1.648	1.655	542,673	1.6494	-0.23%
2015-02-23	4.320	4.310	4.320	4.300	4.390	1,029,000	4,439,670	4.3145	1.652	1.648	1.652	1.644	1.678	2,691,433	1.6496	-1.37%
2015-02-18	4.380	4.330	4.380	4.340	4.430	275,000	1,198,668	4.3588	1.675	1.655	1.675	1.659	1.694	719,285	1.6665	1.15%
2015-02-17	4.330	4.320	4.360	4.300	4.390	1,772,000	7,661,240	4.3235	1.655	1.652	1.667	1.644	1.678	4,634,810	1.6530	-0.23%
2015-02-16	4.340	4.320	4.340	4.310	4.370	1,220,000	5,296,280	4.3412	1.659	1.652	1.659	1.648	1.671	3,191,009	1.6598	-0.23%
2015-02-13	4.350	4.330	4.370	4.310	4.370	710,000	3,083,345	4.3427	1.663	1.655	1.671	1.648	1.671	1,857,063	1.6603	0.23%
2015-02-12	4.340	4.330	4.350	4.290	4.350	235,000	1,016,080	4.3237	1.659	1.655	1.663	1.640	1.663	614,662	1.6531	0.93%
2015-02-11	4.300	4.290	4.300	4.260	4.300	377,000	1,615,510	4.2852	1.644	1.640	1.644	1.629	1.644	986,074	1.6383	1.42%
2015-02-10	4.240	4.240	4.250	4.240	4.270	513,000	2,180,010	4.2495	1.621	1.621	1.625	1.621	1.633	1,341,793	1.6247	0.24%
2015-02-09	4.230	4.230	4.240	4.210	4.270	422,000	1,787,950	4.2368	1.617	1.617	1.621	1.610	1.633	1,103,775	1.6198	0.00%
2015-02-06	4.230	4.230	4.240	4.200	4.270	309,000	1,308,940	4.2361	1.617	1.617	1.621	1.606	1.633	808,215	1.6195	-0.70%
2015-02-05	4.260	4.230	4.240	4.210	4.270	794,970	3,368,702	4.2375	1.629	1.617	1.621	1.610	1.633	2,079,309	1.6201	0.47%
2015-02-04	4.240	4.230	4.240	4.220	4.290	285,000	1,205,760	4.2307	1.621	1.617	1.621	1.613	1.640	745,441	1.6175	0.00%
2015-02-03	4.240	4.240	4.250	4.210	4.300	484,000	2,050,695	4.2370	1.621	1.621	1.625	1.610	1.644	1,265,941	1.6199	-0.24%
2015-02-02	4.250	4.250	4.290	4.230	4.300	236,000	1,006,665	4.2655	1.625	1.625	1.640	1.617	1.644	617,277	1.6308	-0.70%
2015-01-30	4.280	4.250	4.260	4.230	4.300	1,033,000	4,415,055	4.2740	1.636	1.625	1.629	1.617	1.644	2,701,896	1.6341	2.15%
2015-01-29	4.190	4.180	4.220	4.150	4.220	593,000	2,485,455	4.1913	1.602	1.598	1.613	1.587	1.613	1,551,040	1.6024	0.24%
2015-01-28	4.180	4.180	4.200	4.130	4.210	1,012,032	4,229,150	4.1789	1.598	1.598	1.606	1.579	1.610	2,647,052	1.5977	-0.48%
2015-01-27	4.200	4.190	4.200	4.150	4.280	346,000	1,450,870	4.1933	1.606	1.602	1.606	1.587	1.636	904,991	1.6032	-0.94%
2015-01-26	4.240	4.220	4.240	4.130	4.300	1,196,000	5,035,970	4.2107	1.621	1.613	1.621	1.579	1.644	3,128,236	1.6098	-0.47%
2015-01-23	4.260	4.260	4.270	4.250	4.300	136,000	579,885	4.2639	1.629	1.629	1.633	1.625	1.644	355,719	1.6302	-0.47%
2015-01-22	4.280	4.260	4.280	4.230	4.300	979,599	4,169,087	4.2559	1.636	1.629	1.636	1.617	1.644	2,562,221	1.6271	0.47%
2015-01-21	4.260	4.250	4.260	4.230	4.280	2,180,980	9,280,139	4.2550	1.629	1.625	1.629	1.617	1.636	5,704,531	1.6268	0.95%
2015-01-20	4.220	4.210	4.220	4.170	4.230	1,164,990	4,910,477	4.2150	1.613	1.610	1.613	1.594	1.617	3,047,126	1.6115	0.72%
2015-01-19	4.190	4.180	4.190	4.180	4.220	1,307,999	5,481,745	4.1909	1.602	1.598	1.602	1.598	1.613	3,421,178	1.6023	-0.48%
2015-01-16	4.210	4.200	4.220	4.180	4.220	347,073	1,457,693	4.2000	1.610	1.606	1.613	1.598	1.613	907,798	1.6057	0.24%
2015-01-15	4.200	4.180	4.200	4.180	4.220	829,000	3,473,620	4.1901	1.606	1.598	1.606	1.598	1.613	2,168,317	1.6020	0.24%
2015-01-14	4.190	4.180	4.190	4.180	4.240	529,000	2,217,750	4.1923	1.602	1.598	1.602	1.598	1.621	1,383,643	1.6028	-0.71%
2015-01-13	4.220	4.190	4.220	4.180	4.270	617,000	2,600,440	4.2147	1.613	1.602	1.613	1.598	1.633	1,613,814	1.6114	0.24%
2015-01-12	4.210	4.190	4.220	4.120	4.320	8,825,000	37,430,804	4.2415	1.610	1.602	1.613	1.575	1.652	23,082,507	1.6216	-2.55%
2015-01-09	4.320	4.290	4.320	4.220	4.400	2,198,000	9,455,740	4.3020	1.652	1.640	1.652	1.613	1.682	5,749,048	1.6447	1.89%
2015-01-08	4.240	4.220	4.250	4.190	4.250	437,286	1,845,908	4.2213	1.621	1.613	1.625	1.602	1.625	1,143,757	1.6139	0.24%
2015-01-07	4.230	4.230	4.240	4.210	4.430	482,511	2,048,985	4.2465	1.617	1.617	1.621	1.610	1.694	1,262,047	1.6235	0.00%
2015-01-06	4.230	4.220	4.230	4.180	4.330	2,133,700	9,026,990	4.2307	1.617	1.613	1.617	1.598	1.655	5,580,866	1.6175	-3.42%
2015-01-05	4.380	4.360	4.380	4.270	4.440	1,357,000	5,922,610	4.3645	1.675	1.667	1.675	1.633	1.698	3,549,344	1.6686	2.82%
2015-01-02	4.260	4.230	4.260	4.170	4.330	1,491,000	6,360,810	4.2661	1.629	1.617	1.629	1.594	1.655	3,899,832	1.6310	0.47%
2014-12-31	4.240	4.200	4.240	3.910	4.290	965,000	4,053,985	4.2010	1.621	1.606	1.621	1.495	1.640	2,524,036	1.6062	-0.70%
2014-12-30	4.270	4.260	4.270	4.210	4.380	1,298,000	5,520,555	4.2531	1.633	1.629	1.633	1.610	1.675	3,395,025	1.6261	0.47%
2014-12-29	4.250	4.220	4.250	4.200	4.380	578,000	2,467,900	4.2697	1.625	1.613	1.625	1.606	1.675	1,511,806	1.6324	-0.70%
2014-12-24	4.280	4.270	4.280	4.260	4.340	248,000	1,068,910	4.3101	1.636	1.633	1.636	1.629	1.659	648,664	1.6479	-0.47%
2014-12-23	4.300	4.280	4.320	4.270	4.400	1,633,000	7,051,070	4.3179	1.644	1.636	1.652	1.633	1.682	4,271,245	1.6508	-1.60%
2014-12-22	4.370	4.360	4.370	4.350	4.460	447,000	1,961,924	4.3891	1.671	1.667	1.671	1.663	1.705	1,169,165	1.6781	-1.58%
2014-12-19	4.440	4.410	4.460	4.410	4.550	2,796,094	12,481,145	4.4638	1.698	1.686	1.705	1.686	1.740	7,313,412	1.7066	-0.89%
2014-12-18	4.480	4.460	4.490	4.330	4.520	3,305,000	14,686,430	4.4437	1.713	1.705	1.717	1.655	1.728	8,644,497	1.6989	4.92%
2014-12-17	4.270	4.270	4.280	4.220	4.330	1,086,000	4,638,708	4.2714	1.633	1.633	1.636	1.613	1.655	2,840,522	1.6330	-1.16%
2014-12-16	4.320	4.340	4.360	4.310	4.550	1,878,000	8,290,530	4.4146	1.652	1.659	1.667	1.648	1.740	4,912,062	1.6878	-4.21%
2014-12-15	4.510	4.500	4.530	4.210	4.530	3,808,000	16,748,720	4.3983	1.724	1.720	1.732	1.610	1.732	9,960,135	1.6816	6.12%
2014-12-12	4.250	4.250	4.260	4.190	4.260	875,000	3,705,100	4.2344	1.625	1.625	1.629	1.602	1.629	2,288,634	1.6189	0.95%
2014-12-11	4.210	4.190	4.210	4.100	4.230	1,160,000	4,865,938	4.1948	1.610	1.602	1.610	1.568	1.617	3,034,075	1.6038	-0.24%
2014-12-10	4.220	4.200	4.230	4.010	4.230	2,080,000	8,671,370	4.1689	1.613	1.606	1.617	1.533	1.617	5,440,410	1.5939	4.46%
2014-12-09	4.040	4.030	4.060	4.030	4.150	615,376	2,501,575	4.0651	1.545	1.541	1.552	1.541	1.587	1,609,566	1.5542	-0.74%
2014-12-08	4.070	4.060	4.070	4.060	4.170	379,000	1,550,340	4.0906	1.556	1.552	1.556	1.552	1.594	991,305	1.5639	-1.21%
2014-12-05	4.120	4.080	4.110	4.030	4.150	1,036,000	4,218,930	4.0723	1.575	1.560	1.571	1.541	1.587	2,709,742	1.5569	-0.72%
2014-12-04	4.150	4.150	4.180	4.000	4.220	2,539,000	10,422,030	4.1048	1.587	1.587	1.598	1.529	1.613	6,640,962	1.5694	-0.95%
2014-12-03	4.190	4.180	4.200	4.150	4.220	1,107,000	4,619,197	4.1727	1.602	1.598	1.606	1.587	1.613	2,895,449	1.5953	0.24%
2014-12-02	4.180	4.160	4.200	4.130	4.210	664,000	2,763,490	4.1619	1.598	1.590	1.606	1.579	1.610	1,736,746	1.5912	-0.24%
2014-12-01	4.190	4.160	4.200	4.150	4.290	562,000	2,355,220	4.1908	1.602	1.590	1.606	1.587	1.640	1,469,957	1.6022	-2.33%
2014-11-28	4.290	4.250	4.290	4.050	4.300	1,984,000	8,391,295	4.2295	1.640	1.625	1.640	1.548	1.644	5,189,314	1.6170	5.93%
2014-11-27	4.050	4.050	4.060	4.050	4.170	638,000	2,601,870	4.0782	1.548	1.548	1.552	1.548	1.594	1,668,741	1.5592	-1.94%
2014-11-26	4.130	4.140	4.180	4.120	4.280	3,100,000	12,909,479	4.1643	1.579	1.583	1.598	1.575	1.636	8,108,303	1.5921	-0.96%
2014-11-25	4.170	4.150	4.190	4.150	4.200	3,749,000	15,641,680	4.1722	1.594	1.587	1.602	1.587	1.606	9,805,815	1.5951	0.00%
2014-11-24	4.170	4.170	4.190	4.140	4.300	902,000	3,775,980	4.1862	1.594	1.594	1.602	1.583	1.644	2,359,255	1.6005	-0.71%
2014-11-21	4.200	4.160	4.200	4.050	4.200	1,093,000	4,523,130	4.1383	1.606	1.590	1.606	1.548	1.606	2,858,831	1.5822	2.44%
2014-11-20	4.100	4.080	4.120	4.010	4.120	1,039,594	4,251,917	4.0900	1.568	1.560	1.575	1.533	1.575	2,719,143	1.5637	2.76%
2014-11-19	3.990	3.990	4.000	3.960	4.100	1,183,040	4,779,927	4.0404	1.525	1.525	1.529	1.514	1.568	3,094,338	1.5447	-2.92%
2014-11-18	4.110	4.110	4.120	4.070	4.160	743,782	3,064,463	4.1201	1.571	1.571	1.575	1.556	1.590	1,945,422	1.5752	-0.24%
2014-11-17	4.120	4.090	4.120	4.060	4.220	1,018,000	4,208,090	4.1337	1.575	1.564	1.575	1.552	1.613	2,662,662	1.5804	-2.60%
2014-11-14	4.230	4.210	4.240	4.100	4.260	888,000	3,747,110	4.2197	1.617	1.610	1.621	1.568	1.629	2,322,636	1.6133	0.95%
2014-11-13	4.190	4.190	4.220	4.160	4.260	634,188	2,663,783	4.2003	1.602	1.602	1.613	1.590	1.629	1,658,770	1.6059	-0.95%
2014-11-12	4.230	4.210	4.240	4.190	4.270	1,667,000	7,042,580	4.2247	1.617	1.610	1.621	1.602	1.633	4,360,174	1.6152	0.24%
2014-11-11	4.220	4.190	4.230	4.090	4.230	2,021,000	8,399,670	4.1562	1.613	1.602	1.617	1.564	1.617	5,286,090	1.5890	2.18%
2014-11-10	4.230	4.200	4.230	4.100	4.240	1,430,000	5,996,258	4.1932	1.579	1.568	1.579	1.530	1.583	3,830,845	1.5653	2.17%
2014-11-07	4.140	4.130	4.170	4.120	4.260	3,188,160	13,363,072	4.1915	1.545	1.542	1.557	1.538	1.590	8,540,803	1.5646	-4.39%
2014-11-06	4.330	4.320	4.350	4.190	4.350	2,564,462	10,991,703	4.2862	1.616	1.613	1.624	1.564	1.624	6,869,970	1.6000	0.93%
2014-11-05	4.290	4.280	4.290	4.210	4.300	1,452,376	6,207,898	4.2743	1.601	1.598	1.601	1.572	1.605	3,890,789	1.5955	0.47%
2014-11-04	4.270	4.270	4.280	4.190	4.290	1,566,000	6,634,528	4.2366	1.594	1.594	1.598	1.564	1.601	4,195,177	1.5815	-0.47%
2014-11-03	4.290	4.250	4.290	4.110	4.320	2,157,900	9,113,241	4.2232	1.601	1.586	1.601	1.534	1.613	5,780,826	1.5765	3.87%
2014-10-31	4.130	4.130	4.140	4.090	4.200	1,235,000	5,097,507	4.1275	1.542	1.542	1.545	1.527	1.568	3,308,457	1.5408	-1.67%
2014-10-30	4.200	4.180	4.200	3.980	4.200	5,311,000	21,737,805	4.0930	1.568	1.560	1.568	1.486	1.568	14,227,706	1.5279	6.87%
2014-10-29	3.930	3.890	3.930	3.710	3.970	1,097,000	4,310,160	3.9290	1.467	1.452	1.467	1.385	1.482	2,938,767	1.4667	3.97%
2014-10-28	3.780	3.800	3.840	3.730	3.820	1,156,000	4,370,170	3.7804	1.411	1.418	1.433	1.392	1.426	3,096,823	1.4112	1.89%
2014-10-27	3.710	3.710	3.720	3.700	3.810	1,218,000	4,534,415	3.7228	1.385	1.385	1.389	1.381	1.422	3,262,916	1.3897	-2.62%
2014-10-24	3.810	3.810	3.840	3.800	3.980	896,000	3,442,750	3.8424	1.422	1.422	1.433	1.418	1.486	2,400,306	1.4343	-2.56%
2014-10-23	3.910	3.900	3.930	3.900	4.040	818,200	3,231,035	3.9490	1.460	1.456	1.467	1.456	1.508	2,191,886	1.4741	-3.46%
2014-10-22	4.050	4.040	4.080	3.980	4.080	1,954,000	7,898,064	4.0420	1.512	1.508	1.523	1.486	1.523	5,234,596	1.5088	2.02%
2014-10-21	3.970	3.960	3.970	3.900	4.120	1,723,000	6,907,505	4.0090	1.482	1.478	1.482	1.456	1.538	4,615,767	1.4965	1.28%
2014-10-20	3.920	3.920	3.940	3.900	3.970	432,000	1,702,255	3.9404	1.463	1.463	1.471	1.456	1.482	1,157,290	1.4709	-0.25%
2014-10-17	3.930	3.900	3.930	3.840	3.970	3,594,782	13,974,827	3.8875	1.467	1.456	1.467	1.433	1.482	9,630,108	1.4512	-0.25%
2014-10-16	3.940	3.930	3.970	3.810	4.010	8,600,000	33,545,650	3.9007	1.471	1.467	1.482	1.422	1.497	23,038,650	1.4561	-0.51%
2014-10-15	3.960	3.950	3.970	3.940	4.000	3,473,000	13,876,340	3.9955	1.478	1.474	1.482	1.471	1.493	9,303,864	1.4915	0.00%
2014-10-14	3.960	3.950	3.980	3.830	4.020	1,400,000	5,508,100	3.9344	1.478	1.474	1.486	1.430	1.501	3,750,478	1.4686	3.39%
2014-10-13	3.830	3.830	3.840	3.770	3.930	2,695,000	10,333,145	3.8342	1.430	1.430	1.433	1.407	1.467	7,219,670	1.4312	-4.01%
2014-10-10	3.990	3.990	4.000	3.980	4.040	5,870,000	23,474,210	3.9990	1.489	1.489	1.493	1.486	1.508	15,725,218	1.4928	-1.48%
2014-10-09	4.050	4.030	4.060	4.010	4.090	1,279,768	5,190,610	4.0559	1.512	1.504	1.516	1.497	1.527	3,428,387	1.5140	0.00%
2014-10-08	4.050	4.010	4.050	4.000	4.110	1,129,000	4,574,350	4.0517	1.512	1.497	1.512	1.493	1.534	3,024,493	1.5124	-2.64%
2014-10-07	4.160	4.150	4.160	4.090	4.190	2,087,000	8,670,650	4.1546	1.553	1.549	1.553	1.527	1.564	5,590,891	1.5509	1.22%
2014-10-06	4.110	4.080	4.100	4.000	4.120	2,553,000	10,388,110	4.0690	1.534	1.523	1.530	1.493	1.538	6,839,264	1.5189	1.99%
2014-10-03	4.030	4.030	4.040	3.590	4.090	3,763,000	14,961,010	3.9758	1.504	1.504	1.508	1.340	1.527	10,080,749	1.4841	6.33%
2014-09-30	3.790	3.780	3.800	3.720	3.820	3,486,000	13,127,509	3.7658	1.415	1.411	1.418	1.389	1.426	9,338,690	1.4057	-0.26%
2014-09-29	3.800	3.800	3.810	3.770	3.890	1,538,000	5,866,100	3.8141	1.418	1.418	1.422	1.407	1.452	4,120,168	1.4238	-3.31%
2014-09-26	3.930	3.930	3.940	3.890	3.980	1,011,000	3,981,910	3.9386	1.467	1.467	1.471	1.452	1.486	2,708,381	1.4702	-1.01%
2014-09-25	3.970	3.960	3.970	3.810	4.000	5,811,594	22,862,237	3.9339	1.482	1.478	1.482	1.422	1.493	15,568,754	1.4685	3.66%
2014-09-24	3.830	3.800	3.830	3.760	3.840	1,250,000	4,756,585	3.8053	1.430	1.418	1.430	1.404	1.433	3,348,641	1.4205	-0.26%
2014-09-23	3.840	3.830	3.840	3.800	3.930	1,074,000	4,120,043	3.8362	1.433	1.430	1.433	1.418	1.467	2,877,152	1.4320	0.26%
2014-09-22	3.830	3.830	3.850	3.760	3.900	1,551,000	5,949,141	3.8357	1.430	1.430	1.437	1.404	1.456	4,154,994	1.4318	-1.54%
2014-09-19	3.890	3.880	3.900	3.860	3.930	2,058,000	8,007,280	3.8908	1.452	1.448	1.456	1.441	1.467	5,513,203	1.4524	-0.26%
2014-09-18	3.900	3.900	3.910	3.840	3.980	1,414,000	5,497,190	3.8877	1.456	1.456	1.460	1.433	1.486	3,787,983	1.4512	-1.02%
2014-09-17	3.940	3.940	3.950	3.800	3.950	16,676,021	64,521,126	3.8691	1.471	1.471	1.474	1.418	1.474	44,673,606	1.4443	3.14%
2014-09-16	3.820	3.810	3.820	3.790	3.880	1,523,000	5,812,705	3.8166	1.426	1.422	1.426	1.415	1.448	4,079,984	1.4247	0.00%
2014-09-15	3.820	3.810	3.820	3.780	3.850	1,206,000	4,600,960	3.8151	1.426	1.422	1.426	1.411	1.437	3,230,769	1.4241	0.00%
2014-09-12	3.820	3.820	3.840	3.710	3.870	2,234,000	8,515,100	3.8116	1.426	1.426	1.433	1.385	1.445	5,984,691	1.4228	2.14%
2014-09-11	3.740	3.740	3.750	3.700	3.790	1,056,000	3,939,740	3.7308	1.396	1.396	1.400	1.381	1.415	2,828,932	1.3927	1.08%
2014-09-10	3.700	3.700	3.710	3.670	3.730	1,501,011	5,551,588	3.6986	1.381	1.381	1.385	1.370	1.392	4,021,078	1.3806	-0.80%
2014-09-08	3.730	3.730	3.740	3.670	3.750	428,000	1,592,210	3.7201	1.392	1.392	1.396	1.370	1.400	1,146,575	1.3887	1.08%
2014-09-05	3.690	3.680	3.710	3.640	3.720	628,000	2,313,870	3.6845	1.377	1.374	1.385	1.359	1.389	1,682,357	1.3754	-0.27%
2014-09-04	3.700	3.670	3.700	3.660	3.800	11,648,051	43,112,991	3.7013	1.381	1.370	1.381	1.366	1.418	31,204,113	1.3816	0.00%
2014-09-03	3.700	3.690	3.700	3.680	3.750	4,137,000	15,372,635	3.7159	1.381	1.377	1.381	1.374	1.400	11,082,662	1.3871	0.54%
2014-09-02	3.680	3.680	3.690	3.590	3.710	3,868,000	14,184,210	3.6671	1.374	1.374	1.377	1.340	1.385	10,362,035	1.3689	1.66%
2014-09-01	3.620	3.610	3.620	3.470	3.640	12,042,000	42,296,865	3.5124	1.351	1.348	1.351	1.295	1.359	32,259,468	1.3111	4.32%
2014-08-29	3.470	3.450	3.480	3.400	3.510	8,293,000	28,910,055	3.4861	1.295	1.288	1.299	1.269	1.310	22,216,224	1.3013	1.17%
2014-08-28	3.430	3.420	3.430	3.410	3.500	282,000	967,530	3.4310	1.280	1.277	1.280	1.273	1.307	755,453	1.2807	0.59%
2014-08-27	3.410	3.410	3.430	3.410	3.460	429,000	1,467,560	3.4209	1.273	1.273	1.280	1.273	1.292	1,149,254	1.2770	-0.87%
2014-08-26	3.440	3.440	3.470	3.440	3.520	374,000	1,298,995	3.4732	1.284	1.284	1.295	1.284	1.314	1,001,913	1.2965	-1.71%
2014-08-25	3.500	3.490	3.500	3.480	3.540	751,000	2,630,233	3.5023	1.307	1.303	1.307	1.299	1.321	2,011,864	1.3074	-0.28%
2014-08-22	3.510	3.510	3.520	3.460	3.530	563,000	1,976,340	3.5104	1.310	1.310	1.314	1.292	1.318	1,508,228	1.3104	0.29%
2014-08-21	3.500	3.490	3.500	3.410	3.530	689,000	2,390,420	3.4694	1.307	1.303	1.307	1.273	1.318	1,845,771	1.2951	1.74%
2014-08-20	3.440	3.420	3.440	3.420	3.460	360,000	1,234,980	3.4305	1.284	1.277	1.284	1.277	1.292	964,409	1.2806	-0.29%
2014-08-19	3.450	3.450	3.490	3.450	3.520	767,000	2,681,310	3.4958	1.288	1.288	1.303	1.288	1.314	2,054,726	1.3049	-0.86%
2014-08-18	3.480	3.460	3.480	3.450	3.530	625,750	2,179,935	3.4837	1.299	1.292	1.299	1.288	1.318	1,676,330	1.3004	-0.57%
2014-08-15	3.500	3.470	3.520	3.420	3.520	887,000	3,085,590	3.4787	1.307	1.295	1.314	1.277	1.314	2,376,196	1.2985	0.57%
2014-08-14	3.480	3.480	3.490	3.470	3.520	2,104,000	7,325,410	3.4817	1.299	1.299	1.303	1.295	1.314	5,636,433	1.2997	0.87%
2014-08-13	3.450	3.450	3.470	3.390	3.530	383,000	1,325,790	3.4616	1.288	1.288	1.295	1.265	1.318	1,026,024	1.2922	-1.43%
2014-08-12	3.500	3.480	3.500	3.410	3.500	1,351,000	4,684,565	3.4675	1.307	1.299	1.307	1.273	1.307	3,619,211	1.2944	2.04%
2014-08-11	3.430	3.420	3.440	3.410	3.470	439,000	1,508,550	3.4363	1.280	1.277	1.284	1.273	1.295	1,176,043	1.2827	1.48%
2014-08-08	3.380	3.380	3.400	3.350	3.400	259,000	875,270	3.3794	1.262	1.262	1.269	1.251	1.269	693,838	1.2615	0.90%
2014-08-07	3.350	3.350	3.380	3.320	3.380	682,000	2,282,985	3.3475	1.251	1.251	1.262	1.239	1.262	1,827,019	1.2496	-0.59%
2014-08-06	3.370	3.370	3.400	3.340	3.420	1,356,000	4,591,900	3.3864	1.258	1.258	1.269	1.247	1.277	3,632,606	1.2641	-1.17%
2014-08-05	3.410	3.410	3.420	3.370	3.420	818,000	2,779,510	3.3979	1.273	1.273	1.277	1.258	1.277	2,191,351	1.2684	0.89%
2014-08-04	3.380	3.370	3.400	3.360	3.490	998,000	3,393,770	3.4006	1.262	1.258	1.269	1.254	1.303	2,673,555	1.2694	0.00%
2014-08-01	3.380	3.360	3.380	3.360	3.490	1,851,000	6,312,685	3.4104	1.262	1.254	1.262	1.254	1.303	4,958,668	1.2731	-0.88%
2014-07-31	3.410	3.410	3.420	3.360	3.450	3,131,000	10,669,454	3.4077	1.273	1.273	1.277	1.254	1.288	8,387,676	1.2720	0.29%
2014-07-30	3.400	3.380	3.410	3.380	3.530	1,946,000	6,657,610	3.4212	1.269	1.262	1.273	1.262	1.318	5,213,164	1.2771	-3.68%
2014-07-29	3.530	3.490	3.540	3.350	3.550	4,962,000	17,357,825	3.4982	1.318	1.303	1.321	1.251	1.325	13,292,765	1.3058	5.37%
2014-07-28	3.350	3.350	3.360	3.250	3.370	1,288,000	4,280,949	3.3237	1.251	1.251	1.254	1.213	1.258	3,450,440	1.2407	0.90%
2014-07-25	3.320	3.310	3.320	3.210	3.340	1,718,000	5,665,510	3.2977	1.239	1.236	1.239	1.198	1.247	4,602,372	1.2310	3.43%
2014-07-24	3.210	3.200	3.210	3.190	3.240	1,599,000	5,120,420	3.2023	1.198	1.195	1.198	1.191	1.209	4,283,582	1.1954	0.63%
2014-07-23	3.190	3.190	3.200	3.180	3.210	3,030,000	9,685,325	3.1965	1.191	1.191	1.195	1.187	1.198	8,117,106	1.1932	0.00%
2014-07-22	3.190	3.190	3.200	3.150	3.200	656,000	2,097,210	3.1970	1.191	1.191	1.195	1.176	1.195	1,757,367	1.1934	0.63%
2014-07-21	3.170	3.160	3.190	3.160	3.220	808,000	2,573,510	3.1850	1.183	1.180	1.191	1.180	1.202	2,164,562	1.1889	-0.63%
2014-07-18	3.190	3.150	3.180	3.120	3.190	868,000	2,744,150	3.1615	1.191	1.176	1.187	1.165	1.191	2,325,296	1.1801	0.95%
2014-07-17	3.160	3.150	3.160	3.150	3.210	1,156,000	3,668,690	3.1736	1.180	1.176	1.180	1.176	1.198	3,096,823	1.1847	-1.25%
2014-07-16	3.200	3.190	3.200	3.180	3.250	1,635,000	5,232,660	3.2004	1.195	1.191	1.195	1.187	1.213	4,380,022	1.1947	0.00%
2014-07-15	3.200	3.190	3.200	3.160	3.220	2,246,000	7,174,020	3.1941	1.195	1.191	1.195	1.180	1.202	6,016,838	1.1923	0.00%
2014-07-14	3.200	3.170	3.200	3.170	3.250	3,642,074	11,683,263	3.2079	1.195	1.183	1.195	1.183	1.213	9,756,799	1.1974	-0.62%
2014-07-11	3.220	3.210	3.220	3.210	3.290	1,186,000	3,834,025	3.2327	1.202	1.198	1.202	1.198	1.228	3,177,191	1.2067	-1.83%
2014-07-10	3.280	3.270	3.280	3.190	3.300	7,244,335	23,565,473	3.2530	1.224	1.221	1.224	1.191	1.232	19,406,942	1.2143	2.50%
2014-07-09	3.200	3.180	3.200	3.180	3.260	1,896,000	6,066,375	3.1996	1.195	1.187	1.195	1.187	1.217	5,079,219	1.1944	-1.84%
2014-07-08	3.260	3.260	3.270	3.180	3.300	2,696,000	8,796,040	3.2626	1.217	1.217	1.221	1.187	1.232	7,222,349	1.2179	2.19%
2014-07-07	3.190	3.160	3.190	3.150	3.230	1,205,000	3,817,593	3.1681	1.191	1.180	1.191	1.176	1.206	3,228,090	1.1826	-0.31%
2014-07-04	3.200	3.190	3.200	3.140	3.210	1,123,000	3,582,230	3.1899	1.195	1.191	1.195	1.172	1.198	3,008,419	1.1907	0.95%
2014-07-03	3.170	3.160	3.170	3.150	3.240	1,404,000	4,462,455	3.1784	1.183	1.180	1.183	1.176	1.209	3,761,194	1.1864	1.60%
2014-07-02	3.120	3.130	3.170	3.110	3.300	2,549,125	8,147,575	3.1962	1.165	1.168	1.183	1.161	1.232	6,828,884	1.1931	-1.58%
2014-06-30	3.170	3.160	3.190	3.130	3.280	1,652,141	5,238,059	3.1705	1.183	1.180	1.191	1.168	1.224	4,425,942	1.1835	-0.63%
2014-06-27	3.190	3.190	3.200	3.180	3.210	490,000	1,565,320	3.1945	1.191	1.191	1.195	1.187	1.198	1,312,667	1.1925	0.00%
2014-06-26	3.190	3.190	3.200	3.180	3.230	1,012,000	3,237,250	3.1989	1.191	1.191	1.195	1.187	1.206	2,711,060	1.1941	-0.31%
2014-06-25	3.200	3.210	3.230	3.170	3.230	1,123,000	3,590,019	3.1968	1.195	1.198	1.206	1.183	1.206	3,008,419	1.1933	0.63%
2014-06-24	3.180	3.180	3.200	3.130	3.270	1,137,300	3,647,704	3.2073	1.187	1.187	1.195	1.168	1.221	3,046,728	1.1973	0.00%
2014-06-23	3.180	3.180	3.200	3.140	3.280	1,357,000	4,343,820	3.2010	1.187	1.187	1.195	1.172	1.224	3,635,285	1.1949	-3.05%
2014-06-20	3.280	3.260	3.280	3.260	3.340	778,000	2,560,850	3.2916	1.224	1.217	1.224	1.217	1.247	2,084,194	1.2287	-1.80%
2014-06-19	3.340	3.340	3.350	3.290	3.390	1,092,000	3,646,220	3.3390	1.247	1.247	1.251	1.228	1.265	2,925,373	1.2464	-0.30%
2014-06-18	3.350	3.340	3.350	3.260	3.380	945,000	3,145,225	3.3283	1.251	1.247	1.251	1.217	1.262	2,531,573	1.2424	2.13%
2014-06-17	3.280	3.260	3.280	3.230	3.320	1,179,400	3,869,419	3.2808	1.224	1.217	1.224	1.206	1.239	3,159,510	1.2247	-2.09%
2014-06-16	3.350	3.330	3.350	3.300	3.350	967,000	3,203,310	3.3126	1.251	1.243	1.251	1.232	1.251	2,590,509	1.2366	0.30%
2014-06-13	3.340	3.330	3.340	3.300	3.370	661,000	2,201,120	3.3300	1.247	1.243	1.247	1.232	1.258	1,770,761	1.2430	0.91%
2014-06-12	3.310	3.300	3.310	3.300	3.350	889,000	2,948,000	3.3161	1.236	1.232	1.236	1.232	1.251	2,381,553	1.2378	0.00%
2014-06-11	3.310	3.310	3.330	3.310	3.360	397,000	1,321,760	3.3294	1.236	1.236	1.243	1.236	1.254	1,063,528	1.2428	-1.49%
2014-06-10	3.360	3.350	3.360	3.340	3.390	287,000	964,210	3.3596	1.254	1.251	1.254	1.247	1.265	768,848	1.2541	0.30%
2014-06-09	3.350	3.350	3.360	3.350	3.410	748,000	2,514,030	3.3610	1.251	1.251	1.254	1.251	1.273	2,003,827	1.2546	-1.47%
2014-06-06	3.400	3.390	3.410	3.390	3.430	180,000	615,890	3.4216	1.269	1.265	1.273	1.265	1.280	482,204	1.2772	-0.87%
2014-06-05	3.430	3.400	3.430	3.370	3.440	464,000	1,590,180	3.4271	1.280	1.269	1.280	1.258	1.284	1,243,016	1.2793	0.59%
2014-06-04	3.410	3.400	3.410	3.400	3.500	357,000	1,217,565	3.4105	1.273	1.269	1.273	1.269	1.307	956,372	1.2731	-0.58%
2014-06-03	3.430	3.420	3.440	3.380	3.500	3,046,000	10,466,055	3.4360	1.280	1.277	1.284	1.262	1.307	8,159,968	1.2826	1.18%
2014-05-30	3.390	3.370	3.390	3.370	3.450	870,000	2,951,620	3.3927	1.265	1.258	1.265	1.258	1.288	2,330,654	1.2664	-0.59%
2014-05-29	3.410	3.400	3.420	3.400	3.450	1,132,985	3,875,587	3.4207	1.273	1.269	1.277	1.269	1.288	3,035,168	1.2769	-0.29%
2014-05-28	3.420	3.410	3.420	3.400	3.460	2,140,000	7,315,380	3.4184	1.277	1.273	1.277	1.269	1.292	5,732,873	1.2760	0.29%
2014-05-27	3.410	3.380	3.410	3.350	3.460	2,262,000	7,694,620	3.4017	1.273	1.262	1.273	1.251	1.292	6,059,701	1.2698	1.19%
2014-05-26	3.370	3.360	3.390	3.340	3.420	2,155,000	7,277,110	3.3768	1.258	1.254	1.265	1.247	1.277	5,773,057	1.2605	0.60%
2014-05-23	3.350	3.340	3.360	3.310	3.410	1,496,000	5,017,985	3.3543	1.251	1.247	1.254	1.236	1.273	4,007,654	1.2521	0.30%
2014-05-22	3.340	3.340	3.360	3.330	3.370	2,331,000	7,791,750	3.3427	1.247	1.247	1.254	1.243	1.258	6,244,546	1.2478	0.30%
2014-05-21	3.330	3.310	3.340	3.310	3.350	2,716,000	9,027,593	3.3239	1.243	1.236	1.247	1.236	1.251	7,275,927	1.2407	0.60%
2014-05-20	3.310	3.310	3.320	3.310	3.350	642,000	2,133,050	3.3225	1.236	1.236	1.239	1.236	1.251	1,719,862	1.2402	-0.30%
2014-05-19	3.320	3.310	3.330	3.300	3.350	247,000	821,195	3.3247	1.239	1.236	1.243	1.232	1.251	661,691	1.2411	-0.60%
2014-05-16	3.340	3.340	3.350	3.300	3.350	992,000	3,309,240	3.3359	1.247	1.247	1.251	1.232	1.251	2,657,482	1.2453	-0.60%
2014-05-15	3.360	3.350	3.360	3.330	3.420	1,365,000	4,573,780	3.3508	1.254	1.251	1.254	1.243	1.277	3,656,716	1.2508	-0.30%
2014-05-14	3.370	3.360	3.380	3.210	3.480	1,942,000	6,580,330	3.3884	1.258	1.254	1.262	1.198	1.299	5,202,449	1.2649	-0.59%
2014-05-13	3.390	3.370	3.390	3.310	3.410	779,000	2,637,270	3.3855	1.265	1.258	1.265	1.236	1.273	2,086,873	1.2637	1.19%
2014-05-12	3.350	3.330	3.350	3.290	3.370	1,463,000	4,890,290	3.3426	1.251	1.243	1.251	1.228	1.258	3,919,249	1.2478	0.60%
2014-05-09	3.330	3.320	3.330	3.320	3.490	2,605,000	8,873,091	3.4062	1.243	1.239	1.243	1.239	1.303	6,978,568	1.2715	-5.67%
2014-05-08	3.530	3.520	3.530	3.470	3.600	1,947,100	6,847,882	3.5170	1.318	1.314	1.318	1.295	1.344	5,216,111	1.3128	2.92%
2014-05-07	3.430	3.420	3.450	3.420	3.600	1,586,000	5,550,915	3.4999	1.280	1.277	1.288	1.277	1.344	4,248,756	1.3065	-2.83%
2014-05-05	3.530	3.520	3.540	3.530	3.670	823,000	2,967,915	3.6062	1.318	1.314	1.321	1.318	1.370	2,204,745	1.3461	-1.67%
2014-05-02	3.590	3.580	3.610	3.400	3.640	2,419,000	8,685,570	3.5906	1.340	1.336	1.348	1.269	1.359	6,480,290	1.3403	4.97%
2014-04-30	3.420	3.410	3.440	3.320	3.440	1,522,000	5,190,615	3.4104	1.277	1.273	1.284	1.239	1.284	4,077,305	1.2731	2.70%
2014-04-29	3.480	3.480	3.490	3.330	3.560	3,320,138	11,501,767	3.4642	1.243	1.243	1.247	1.189	1.272	9,295,007	1.2374	-2.52%
2014-04-28	3.570	3.540	3.580	3.540	3.620	1,737,000	6,200,580	3.5697	1.275	1.264	1.279	1.264	1.293	4,862,878	1.2751	-1.65%
2014-04-25	3.630	3.620	3.640	3.590	3.650	406,000	1,466,650	3.6124	1.297	1.293	1.300	1.282	1.304	1,136,631	1.2903	0.28%
2014-04-24	3.620	3.610	3.620	3.530	3.650	1,362,000	4,849,852	3.5608	1.293	1.289	1.293	1.261	1.304	3,813,034	1.2719	0.56%
2014-04-23	3.600	3.580	3.600	3.550	3.700	2,240,000	8,064,200	3.6001	1.286	1.279	1.286	1.268	1.322	6,271,069	1.2859	-1.37%
2014-04-22	3.650	3.640	3.650	3.630	3.710	729,000	2,667,370	3.6589	1.304	1.300	1.304	1.297	1.325	2,040,897	1.3070	-1.08%
2014-04-17	3.690	3.680	3.690	3.660	3.700	372,000	1,367,935	3.6772	1.318	1.314	1.318	1.307	1.322	1,041,445	1.3135	0.54%
2014-04-16	3.670	3.650	3.680	3.620	3.700	467,000	1,710,139	3.6620	1.311	1.304	1.314	1.293	1.322	1,307,406	1.3080	0.27%
2014-04-15	3.660	3.650	3.660	3.630	3.740	650,000	2,390,514	3.6777	1.307	1.304	1.307	1.297	1.336	1,819,730	1.3137	-0.54%
2014-04-14	3.680	3.650	3.700	3.600	3.700	434,000	1,579,320	3.6390	1.314	1.304	1.322	1.286	1.322	1,215,020	1.2998	0.55%
2014-04-11	3.660	3.640	3.680	3.650	3.740	855,000	3,143,092	3.6761	1.307	1.300	1.314	1.304	1.336	2,393,645	1.3131	-1.61%
2014-04-10	3.720	3.710	3.720	3.670	3.760	1,111,000	4,114,442	3.7034	1.329	1.325	1.329	1.311	1.343	3,110,338	1.3228	-1.06%
2014-04-09	3.760	3.750	3.760	3.690	3.770	446,000	1,666,435	3.7364	1.343	1.339	1.343	1.318	1.347	1,248,615	1.3346	1.62%
2014-04-08	3.700	3.700	3.730	3.670	3.770	735,000	2,736,849	3.7236	1.322	1.322	1.332	1.311	1.347	2,057,695	1.3301	-1.60%
2014-04-07	3.760	3.740	3.760	3.720	3.790	282,000	1,056,290	3.7457	1.343	1.336	1.343	1.329	1.354	789,483	1.3380	-0.79%
2014-04-04	3.790	3.790	3.800	3.770	3.840	2,121,000	8,060,906	3.8005	1.354	1.354	1.357	1.347	1.372	5,937,919	1.3575	0.00%
2014-04-03	3.790	3.790	3.800	3.740	3.800	1,307,000	4,948,186	3.7859	1.354	1.354	1.357	1.336	1.357	3,659,057	1.3523	-0.26%
2014-04-02	3.800	3.790	3.800	3.750	3.900	1,343,000	5,094,600	3.7934	1.357	1.354	1.357	1.339	1.393	3,759,842	1.3550	0.00%
2014-04-01	3.800	3.790	3.800	3.630	3.830	4,273,084	16,162,203	3.7823	1.357	1.354	1.357	1.297	1.368	11,962,860	1.3510	1.60%
2014-03-31	3.740	3.730	3.760	3.630	3.800	5,180,000	19,024,520	3.6727	1.336	1.332	1.343	1.297	1.357	14,501,848	1.3119	0.54%
2014-03-28	3.720	3.710	3.720	3.660	3.750	2,560,000	9,478,292	3.7025	1.329	1.325	1.329	1.307	1.339	7,166,936	1.3225	-1.06%
2014-03-27	3.760	3.760	3.780	3.670	3.820	2,320,000	8,712,940	3.7556	1.343	1.343	1.350	1.311	1.364	6,495,036	1.3415	0.00%
2014-03-26	3.760	3.750	3.780	3.690	3.780	1,160,656	4,335,367	3.7353	1.343	1.339	1.350	1.318	1.350	3,249,355	1.3342	0.53%
2014-03-25	3.740	3.730	3.740	3.640	3.780	2,780,000	10,313,710	3.7100	1.336	1.332	1.336	1.300	1.350	7,782,845	1.3252	1.08%
2014-03-24	3.700	3.690	3.700	3.620	3.700	3,072,000	11,208,139	3.6485	1.322	1.318	1.322	1.293	1.322	8,600,324	1.3032	2.49%
2014-03-21	3.610	3.630	3.640	3.510	3.660	10,661,534	38,122,071	3.5757	1.289	1.297	1.300	1.254	1.307	29,847,866	1.2772	0.28%
2014-03-20	3.600	3.590	3.600	3.550	3.680	2,299,000	8,290,747	3.6062	1.286	1.282	1.286	1.268	1.314	6,436,245	1.2881	-1.37%
2014-03-19	3.650	3.630	3.660	3.580	3.680	3,112,000	11,342,522	3.6448	1.304	1.297	1.307	1.279	1.314	8,712,307	1.3019	0.55%
2014-03-18	3.630	3.620	3.630	3.600	3.790	2,269,927	8,335,810	3.6723	1.297	1.293	1.297	1.286	1.354	6,354,853	1.3117	-2.16%
2014-03-17	3.710	3.700	3.710	3.590	3.760	1,868,000	6,887,197	3.6869	1.325	1.322	1.325	1.282	1.343	5,229,624	1.3170	2.49%
2014-03-14	3.620	3.600	3.620	3.560	3.640	4,984,000	17,902,245	3.5919	1.293	1.286	1.293	1.272	1.300	13,953,129	1.2830	-0.82%
2014-03-13	3.650	3.630	3.650	3.620	3.730	3,515,000	12,858,946	3.6583	1.304	1.297	1.304	1.293	1.332	9,840,540	1.3067	0.83%
2014-03-12	3.620	3.610	3.650	3.610	3.830	3,686,000	13,438,290	3.6458	1.293	1.289	1.304	1.289	1.368	10,319,269	1.3023	-0.82%
2014-03-11	3.650	3.670	3.680	3.590	3.700	1,471,000	5,328,550	3.6224	1.304	1.311	1.314	1.282	1.322	4,118,189	1.2939	0.83%
2014-03-10	3.620	3.610	3.630	3.540	3.700	2,421,000	8,746,400	3.6127	1.293	1.289	1.297	1.264	1.322	6,777,794	1.2904	-2.43%
2014-03-07	3.710	3.700	3.710	3.660	3.750	3,140,000	11,628,145	3.7032	1.325	1.322	1.325	1.307	1.339	8,790,696	1.3228	2.20%
2014-03-06	3.630	3.620	3.630	3.540	3.640	862,000	3,110,590	3.6086	1.297	1.293	1.297	1.264	1.300	2,413,242	1.2890	3.13%
2014-03-05	3.520	3.520	3.530	3.500	3.580	1,093,000	3,855,340	3.5273	1.257	1.257	1.261	1.250	1.279	3,059,946	1.2599	0.00%
2014-03-04	3.520	3.510	3.540	3.470	3.550	932,000	3,275,970	3.5150	1.257	1.254	1.264	1.239	1.268	2,609,213	1.2555	1.73%
2014-03-03	3.460	3.450	3.460	3.410	3.540	2,118,000	7,299,771	3.4465	1.236	1.232	1.236	1.218	1.264	5,929,520	1.2311	-1.98%
2014-02-28	3.530	3.510	3.550	3.470	3.620	1,298,000	4,635,359	3.5712	1.261	1.254	1.268	1.239	1.293	3,633,861	1.2756	-0.84%
2014-02-27	3.560	3.530	3.570	3.450	3.570	2,660,000	9,341,800	3.5120	1.272	1.261	1.275	1.232	1.275	7,446,895	1.2545	2.30%
2014-02-26	3.480	3.470	3.480	3.450	3.520	945,000	3,300,208	3.4923	1.243	1.239	1.243	1.232	1.257	2,645,607	1.2474	-1.97%
2014-02-25	3.550	3.520	3.550	3.510	3.650	2,007,013	7,167,363	3.5712	1.268	1.257	1.268	1.254	1.304	5,618,803	1.2756	1.14%
2014-02-24	3.510	3.510	3.530	3.400	3.530	1,464,770	5,095,905	3.4790	1.254	1.254	1.261	1.214	1.261	4,100,747	1.2427	1.74%
2014-02-21	3.450	3.450	3.470	3.440	3.510	1,994,000	6,946,460	3.4837	1.232	1.232	1.239	1.229	1.254	5,582,372	1.2444	-0.29%
2014-02-20	3.460	3.420	3.460	3.320	3.460	1,396,000	4,718,430	3.3800	1.236	1.222	1.236	1.186	1.236	3,908,220	1.2073	2.06%
2014-02-19	3.390	3.380	3.400	3.380	3.460	675,000	2,291,787	3.3952	1.211	1.207	1.214	1.207	1.236	1,889,720	1.2128	-1.74%
2014-02-18	3.450	3.420	3.450	3.380	3.450	981,000	3,341,772	3.4065	1.232	1.222	1.232	1.207	1.232	2,746,392	1.2168	0.00%
2014-02-17	3.450	3.420	3.460	3.370	3.450	1,519,800	5,172,457	3.4034	1.232	1.222	1.236	1.204	1.232	4,254,809	1.2157	1.77%
2014-02-14	3.390	3.380	3.420	3.350	3.460	1,732,000	5,882,910	3.3966	1.211	1.207	1.222	1.197	1.236	4,848,880	1.2133	0.00%
2014-02-13	3.390	3.390	3.430	3.370	3.480	2,454,000	8,371,078	3.4112	1.211	1.211	1.225	1.204	1.243	6,870,181	1.2185	-0.88%
2014-02-12	3.420	3.420	3.450	3.420	3.520	2,283,000	7,917,640	3.4681	1.222	1.222	1.232	1.222	1.257	6,391,452	1.2388	-0.87%
2014-02-11	3.450	3.450	3.460	3.450	3.540	1,680,006	5,828,221	3.4692	1.232	1.232	1.236	1.232	1.264	4,703,319	1.2392	-2.54%
2014-02-10	3.540	3.520	3.540	3.460	3.610	1,410,000	5,006,807	3.5509	1.264	1.257	1.264	1.236	1.289	3,947,414	1.2684	0.00%
2014-02-07	3.540	3.530	3.540	3.410	3.600	1,742,900	6,164,558	3.5370	1.264	1.261	1.264	1.218	1.286	4,879,396	1.2634	3.81%
2014-02-06	3.410	3.390	3.420	3.330	3.420	850,000	2,877,178	3.3849	1.218	1.211	1.222	1.189	1.222	2,379,647	1.2091	3.02%
2014-02-05	3.310	3.310	3.320	3.300	3.370	1,678,000	5,582,005	3.3266	1.182	1.182	1.186	1.179	1.204	4,697,703	1.1882	-0.90%
2014-02-04	3.340	3.340	3.350	3.290	3.450	1,662,000	5,553,340	3.3414	1.193	1.193	1.197	1.175	1.232	4,652,910	1.1935	-3.19%
2014-01-30	3.450	3.410	3.450	3.310	3.450	1,305,000	4,407,860	3.3777	1.232	1.218	1.232	1.182	1.232	3,653,458	1.2065	0.58%
2014-01-29	3.430	3.420	3.440	3.350	3.500	3,263,000	11,201,470	3.4329	1.225	1.222	1.229	1.197	1.250	9,135,044	1.2262	2.69%
2014-01-28	3.340	3.340	3.360	3.300	3.360	1,580,000	5,271,669	3.3365	1.193	1.193	1.200	1.179	1.200	4,423,344	1.1918	0.91%
2014-01-27	3.310	3.310	3.320	3.220	3.400	1,987,000	6,534,000	3.2884	1.182	1.182	1.186	1.150	1.214	5,562,775	1.1746	-2.93%
2014-01-24	3.410	3.410	3.420	3.410	3.490	1,354,000	4,707,024	3.4764	1.218	1.218	1.222	1.218	1.247	3,790,638	1.2417	-2.29%
2014-01-23	3.490	3.490	3.500	3.470	3.650	2,459,000	8,748,910	3.5579	1.247	1.247	1.250	1.239	1.304	6,884,178	1.2709	-1.13%
2014-01-22	3.530	3.500	3.530	3.490	3.610	3,390,000	12,121,733	3.5757	1.261	1.250	1.261	1.247	1.289	9,490,592	1.2772	-2.22%
2014-01-21	3.610	3.600	3.610	3.590	3.640	971,000	3,504,870	3.6095	1.289	1.286	1.289	1.282	1.300	2,718,397	1.2893	-0.28%
2014-01-20	3.620	3.610	3.620	3.530	3.640	2,951,200	10,623,866	3.5998	1.293	1.289	1.293	1.261	1.300	8,262,134	1.2859	2.84%
2014-01-17	3.520	3.500	3.530	3.370	3.640	2,630,000	9,263,596	3.5223	1.257	1.250	1.261	1.204	1.300	7,362,907	1.2581	2.92%
2014-01-16	3.420	3.390	3.430	3.300	3.450	2,242,000	7,609,410	3.3940	1.222	1.211	1.225	1.179	1.232	6,276,669	1.2123	3.64%
2014-01-15	3.300	3.280	3.320	3.230	3.380	1,942,000	6,399,645	3.2954	1.179	1.172	1.186	1.154	1.207	5,436,793	1.1771	-1.49%
2014-01-14	3.350	3.330	3.350	3.320	3.430	1,840,000	6,213,166	3.3767	1.197	1.189	1.197	1.186	1.225	5,151,236	1.2062	-0.30%
2014-01-13	3.360	3.350	3.370	3.310	3.470	2,182,000	7,366,885	3.3762	1.200	1.197	1.204	1.182	1.239	6,108,694	1.2060	-2.89%
2014-01-10	3.460	3.430	3.470	3.390	3.500	2,255,000	7,739,590	3.4322	1.236	1.225	1.239	1.211	1.250	6,313,063	1.2260	-1.42%
2014-01-09	3.510	3.500	3.510	3.470	3.690	4,917,023	17,460,430	3.5510	1.254	1.250	1.254	1.239	1.318	13,765,622	1.2684	-5.90%
2014-01-08	3.730	3.700	3.740	3.650	3.740	1,343,000	4,957,300	3.6912	1.332	1.322	1.336	1.304	1.336	3,759,842	1.3185	0.81%
2014-01-07	3.700	3.700	3.730	3.600	3.750	2,885,000	10,628,071	3.6839	1.322	1.322	1.332	1.286	1.339	8,076,801	1.3159	-2.63%
2014-01-06	3.800	3.790	3.800	3.520	3.970	9,343,000	35,138,615	3.7610	1.357	1.354	1.357	1.257	1.418	26,156,519	1.3434	5.85%
2014-01-03	3.590	3.580	3.590	3.500	3.620	3,776,000	13,459,604	3.5645	1.282	1.279	1.282	1.250	1.293	10,571,231	1.2732	1.13%
2014-01-02	3.550	3.540	3.560	3.370	3.580	4,196,000	14,744,200	3.5139	1.268	1.264	1.272	1.204	1.279	11,747,057	1.2551	4.11%
2013-12-31	3.410	3.410	3.420	3.340	3.430	845,000	2,859,660	3.3842	1.218	1.218	1.222	1.193	1.225	2,365,649	1.2088	0.29%
2013-12-30	3.400	3.390	3.400	3.160	3.400	2,594,000	8,631,700	3.3276	1.214	1.211	1.214	1.129	1.214	7,262,122	1.1886	4.94%
2013-12-27	3.240	3.230	3.240	3.190	3.300	514,000	1,662,810	3.2350	1.157	1.154	1.157	1.139	1.179	1,438,986	1.1555	-2.41%
2013-12-24	3.320	3.290	3.330	3.200	3.330	962,498	3,153,853	3.2767	1.186	1.175	1.189	1.143	1.189	2,694,595	1.1704	5.06%
2013-12-23	3.160	3.140	3.180	3.090	3.290	1,263,000	3,970,520	3.1437	1.129	1.122	1.136	1.104	1.175	3,535,875	1.1229	1.94%
2013-12-20	3.100	3.090	3.110	3.040	3.200	2,812,000	8,688,760	3.0899	1.107	1.104	1.111	1.086	1.143	7,872,432	1.1037	-1.59%
2013-12-19	3.150	3.130	3.160	3.100	3.300	2,116,200	6,742,989	3.1864	1.125	1.118	1.129	1.107	1.179	5,924,481	1.1382	-2.78%
2013-12-18	3.240	3.210	3.240	3.190	3.300	3,603,000	11,659,332	3.2360	1.157	1.147	1.157	1.139	1.179	10,086,903	1.1559	-1.22%
2013-12-17	3.280	3.270	3.280	3.220	3.300	7,656,000	24,953,546	3.2593	1.172	1.168	1.172	1.150	1.179	21,433,619	1.1642	2.50%
2013-12-16	3.200	3.190	3.200	3.190	3.240	1,193,200	3,820,436	3.2018	1.143	1.139	1.143	1.139	1.157	3,340,464	1.1437	0.31%
2013-12-13	3.190	3.190	3.230	3.190	3.280	1,084,000	3,497,951	3.2269	1.139	1.139	1.154	1.139	1.172	3,034,750	1.1526	-0.31%
2013-12-12	3.200	3.190	3.200	3.150	3.290	987,000	3,155,457	3.1970	1.143	1.139	1.143	1.125	1.175	2,763,190	1.1420	-1.23%
2013-12-11	3.240	3.240	3.270	3.230	3.380	1,768,540	5,778,258	3.2672	1.157	1.157	1.168	1.154	1.207	4,951,177	1.1670	-4.14%
2013-12-10	3.380	3.350	3.390	3.320	3.460	2,072,876	6,942,038	3.3490	1.207	1.197	1.211	1.186	1.236	5,803,192	1.1962	-0.29%
2013-12-09	3.390	3.380	3.390	3.350	3.400	931,000	3,144,640	3.3777	1.211	1.207	1.211	1.197	1.214	2,606,413	1.2065	2.11%
2013-12-06	3.320	3.320	3.330	3.280	3.370	1,166,000	3,887,660	3.3342	1.186	1.186	1.189	1.172	1.204	3,264,316	1.1910	-3.21%
2013-12-05	3.430	3.430	3.450	3.370	3.450	2,061,000	7,037,558	3.4146	1.225	1.225	1.232	1.204	1.232	5,769,944	1.2197	1.18%
2013-12-04	3.390	3.360	3.390	3.310	3.450	2,115,000	7,180,920	3.3952	1.211	1.200	1.211	1.182	1.232	5,921,121	1.2128	1.19%
2013-12-03	3.350	3.340	3.360	3.350	3.450	730,000	2,475,421	3.3910	1.197	1.193	1.200	1.197	1.232	2,043,697	1.2112	-3.18%
2013-12-02	3.460	3.450	3.460	3.390	3.490	2,887,000	9,932,750	3.4405	1.236	1.232	1.236	1.211	1.247	8,082,401	1.2289	1.47%
2013-11-29	3.410	3.400	3.410	3.200	3.420	4,821,000	16,008,622	3.3206	1.218	1.214	1.218	1.143	1.222	13,496,797	1.1861	7.57%
2013-11-28	3.170	3.170	3.190	3.130	3.200	1,042,000	3,290,260	3.1576	1.132	1.132	1.139	1.118	1.143	2,917,167	1.1279	0.96%
2013-11-27	3.140	3.110	3.140	3.100	3.170	1,564,000	4,868,625	3.1129	1.122	1.111	1.122	1.107	1.132	4,378,550	1.1119	-0.95%
2013-11-26	3.170	3.160	3.180	3.130	3.190	1,843,000	5,815,210	3.1553	1.132	1.129	1.136	1.118	1.139	5,159,634	1.1271	-0.94%
2013-11-25	3.200	3.180	3.200	3.150	3.230	1,451,000	4,632,229	3.1924	1.143	1.136	1.143	1.125	1.154	4,062,197	1.1403	-0.31%
2013-11-22	3.210	3.210	3.230	3.180	3.300	1,646,000	5,325,870	3.2356	1.147	1.147	1.154	1.136	1.179	4,608,116	1.1558	0.63%
2013-11-21	3.190	3.190	3.210	3.160	3.210	1,185,000	3,775,100	3.1857	1.139	1.139	1.147	1.129	1.147	3,317,508	1.1379	-1.54%
2013-11-20	3.240	3.240	3.250	3.150	3.250	1,617,000	5,183,735	3.2058	1.157	1.157	1.161	1.125	1.161	4,526,928	1.1451	1.25%
2013-11-19	3.200	3.190	3.200	3.170	3.200	734,000	2,340,220	3.1883	1.143	1.139	1.143	1.132	1.143	2,054,895	1.1389	0.00%
2013-11-18	3.200	3.200	3.220	3.180	3.270	1,067,000	3,434,280	3.2186	1.143	1.143	1.150	1.136	1.168	2,987,157	1.1497	-1.54%
2013-11-15	3.250	3.250	3.270	3.200	3.290	1,146,000	3,714,100	3.2409	1.161	1.161	1.168	1.143	1.175	3,208,324	1.1576	-1.52%
2013-11-14	3.300	3.290	3.300	3.230	3.330	1,029,000	3,353,338	3.2588	1.179	1.175	1.179	1.154	1.189	2,880,773	1.1640	-0.00%
2013-11-13	3.400	3.390	3.400	3.320	3.410	670,000	2,247,840	3.3550	1.179	1.175	1.179	1.151	1.182	1,932,562	1.1631	-0.29%
2013-11-12	3.410	3.410	3.420	3.350	3.440	1,174,200	3,992,860	3.4005	1.182	1.182	1.186	1.161	1.193	3,386,887	1.1789	1.19%
2013-11-11	3.370	3.350	3.380	3.300	3.420	536,000	1,783,800	3.3280	1.168	1.161	1.172	1.144	1.186	1,546,049	1.1538	1.81%
2013-11-08	3.310	3.300	3.320	3.280	3.430	2,116,000	7,046,430	3.3301	1.148	1.144	1.151	1.137	1.189	6,103,434	1.1545	-4.06%
2013-11-07	3.450	3.440	3.450	3.410	3.490	953,000	3,282,300	3.4442	1.196	1.193	1.196	1.182	1.210	2,748,853	1.1941	1.47%
2013-11-06	3.400	3.400	3.420	3.380	3.560	2,189,000	7,601,039	3.4724	1.179	1.179	1.186	1.172	1.234	6,313,996	1.2038	-2.58%
2013-11-05	3.490	3.480	3.490	3.420	3.530	2,036,000	7,065,696	3.4704	1.210	1.206	1.210	1.186	1.224	5,872,680	1.2031	1.45%
2013-11-04	3.440	3.440	3.480	3.390	3.530	3,942,000	13,665,090	3.4665	1.193	1.193	1.206	1.175	1.224	11,370,385	1.2018	1.47%
2013-11-01	3.390	3.380	3.390	3.300	3.390	2,379,000	7,938,106	3.3367	1.175	1.172	1.175	1.144	1.175	6,862,036	1.1568	3.35%
2013-10-31	3.280	3.280	3.290	3.220	3.320	4,014,000	13,219,103	3.2932	1.137	1.137	1.141	1.116	1.151	11,578,064	1.1417	1.23%
2013-10-30	3.240	3.230	3.250	3.170	3.280	2,749,000	8,909,750	3.2411	1.123	1.120	1.127	1.099	1.137	7,929,272	1.1237	0.31%
2013-10-29	3.230	3.230	3.240	3.050	3.240	6,685,540	21,163,734	3.1656	1.120	1.120	1.123	1.057	1.123	19,283,908	1.0975	10.62%
2013-10-28	2.920	2.920	2.930	2.810	3.000	2,939,000	8,438,980	2.8714	1.012	1.012	1.016	0.974	1.040	8,477,312	0.9955	-3.31%
2013-10-25	3.020	3.000	3.020	3.000	3.070	962,000	2,898,060	3.0125	1.047	1.040	1.047	1.040	1.064	2,774,812	1.0444	-0.66%
2013-10-24	3.040	3.040	3.050	3.030	3.060	620,000	1,883,500	3.0379	1.054	1.054	1.057	1.050	1.061	1,788,341	1.0532	-1.62%
2013-10-23	3.090	3.080	3.100	3.060	3.150	377,000	1,165,020	3.0902	1.071	1.068	1.075	1.061	1.092	1,087,427	1.0714	-1.90%
2013-10-22	3.150	3.140	3.160	3.130	3.160	441,000	1,386,900	3.1449	1.092	1.089	1.096	1.085	1.096	1,272,029	1.0903	0.64%
2013-10-21	3.130	3.120	3.140	3.100	3.150	446,000	1,391,640	3.1203	1.085	1.082	1.089	1.075	1.092	1,286,452	1.0818	0.97%
2013-10-18	3.100	3.070	3.100	3.080	3.180	568,000	1,767,590	3.1120	1.075	1.064	1.075	1.068	1.102	1,638,351	1.0789	-1.27%
2013-10-17	3.140	3.140	3.160	2.980	3.200	1,291,000	4,034,025	3.1247	1.089	1.089	1.096	1.033	1.109	3,723,787	1.0833	4.32%
2013-10-16	3.010	3.000	3.020	2.960	3.080	723,000	2,183,430	3.0200	1.044	1.040	1.047	1.026	1.068	2,085,436	1.0470	-2.27%
2013-10-15	3.080	3.060	3.100	3.050	3.180	1,021,005	3,149,965	3.0852	1.068	1.061	1.075	1.057	1.102	2,945,008	1.0696	-1.60%
2013-10-11	3.130	3.130	3.160	3.120	3.200	340,005	1,067,315	3.1391	1.085	1.085	1.096	1.082	1.109	980,717	1.0883	-1.57%
2013-10-10	3.180	3.150	3.180	3.150	3.190	320,000	1,015,635	3.1739	1.102	1.092	1.102	1.092	1.106	923,015	1.1003	-0.31%
2013-10-09	3.190	3.180	3.190	3.160	3.200	481,000	1,532,400	3.1859	1.106	1.102	1.106	1.096	1.109	1,387,406	1.1045	-0.93%
2013-10-08	3.220	3.210	3.220	3.140	3.240	1,326,000	4,245,075	3.2014	1.116	1.113	1.116	1.089	1.123	3,824,742	1.1099	1.26%
2013-10-07	3.180	3.170	3.190	3.100	3.220	976,000	3,092,300	3.1683	1.102	1.099	1.106	1.075	1.116	2,815,194	1.0984	1.27%
2013-10-04	3.140	3.120	3.140	3.050	3.150	755,000	2,359,550	3.1252	1.089	1.082	1.089	1.057	1.092	2,177,737	1.0835	3.63%
2013-10-03	3.030	3.030	3.050	3.010	3.090	705,000	2,145,650	3.0435	1.050	1.050	1.057	1.044	1.071	2,033,516	1.0551	0.33%
2013-10-02	3.020	3.030	3.040	2.990	3.150	904,000	2,737,165	3.0278	1.047	1.050	1.054	1.037	1.092	2,607,516	1.0497	-3.21%
2013-09-30	3.120	3.120	3.130	3.080	3.240	805,000	2,513,255	3.1221	1.082	1.082	1.085	1.068	1.123	2,321,958	1.0824	-0.64%
2013-09-27	3.140	3.110	3.140	3.090	3.140	1,758,650	5,481,184	3.1167	1.089	1.078	1.089	1.071	1.089	5,072,686	1.0805	0.32%
2013-09-26	3.130	3.120	3.130	3.010	3.160	6,430,000	19,985,070	3.1081	1.085	1.082	1.085	1.044	1.096	18,546,824	1.0775	2.62%
2013-09-25	3.050	3.050	3.070	2.950	3.150	4,559,000	13,789,100	3.0246	1.057	1.057	1.064	1.023	1.092	13,150,073	1.0486	3.39%
2013-09-24	2.950	2.930	2.970	2.860	2.970	2,453,000	7,127,720	2.9057	1.023	1.016	1.030	0.992	1.030	7,075,483	1.0074	0.68%
2013-09-23	2.930	2.910	2.930	2.900	2.960	857,000	2,498,405	2.9153	1.016	1.009	1.016	1.005	1.026	2,471,948	1.0107	-0.34%
2013-09-19	2.940	2.920	2.940	2.860	2.940	1,804,000	5,268,250	2.9203	1.019	1.012	1.019	0.992	1.019	5,203,495	1.0124	3.52%
2013-09-18	2.840	2.830	2.840	2.800	2.850	303,000	857,470	2.8299	0.985	0.981	0.985	0.971	0.988	873,979	0.9811	1.07%
2013-09-17	2.810	2.800	2.830	2.790	2.880	621,000	1,748,940	2.8163	0.974	0.971	0.981	0.967	0.998	1,791,225	0.9764	-2.43%
2013-09-16	2.880	2.850	2.880	2.800	2.900	1,356,000	3,840,258	2.8320	0.998	0.988	0.998	0.971	1.005	3,911,274	0.9818	-0.35%
2013-09-13	2.890	2.870	2.900	2.790	2.950	1,410,000	4,031,895	2.8595	1.002	0.995	1.005	0.967	1.023	4,067,033	0.9914	-2.03%
2013-09-12	2.950	2.940	2.950	2.890	2.970	906,000	2,639,550	2.9134	1.023	1.019	1.023	1.002	1.030	2,613,285	1.0101	-0.67%
2013-09-11	2.970	2.960	2.980	2.900	3.000	1,659,005	4,875,725	2.9389	1.030	1.026	1.033	1.005	1.040	4,785,268	1.0189	-0.34%
2013-09-10	2.980	2.970	2.980	2.940	2.990	752,000	2,234,580	2.9715	1.033	1.030	1.033	1.019	1.037	2,169,084	1.0302	0.34%
2013-09-09	2.970	2.960	2.980	2.960	3.040	1,814,000	5,418,700	2.9872	1.030	1.026	1.033	1.026	1.054	5,232,339	1.0356	0.68%
2013-09-06	2.950	2.940	2.970	2.940	3.010	1,276,000	3,776,170	2.9594	1.023	1.019	1.030	1.019	1.044	3,680,521	1.0260	-1.34%
2013-09-05	2.990	2.970	2.990	2.900	3.010	9,103,000	26,948,851	2.9604	1.037	1.030	1.037	1.005	1.044	26,256,879	1.0264	1.70%
2013-09-04	2.940	2.930	2.940	2.850	2.950	2,928,489	8,535,372	2.9146	1.019	1.016	1.019	0.988	1.023	8,446,994	1.0105	2.08%
2013-09-03	2.880	2.880	2.890	2.870	2.920	1,046,000	3,025,320	2.8923	0.998	0.998	1.002	0.995	1.012	3,017,104	1.0027	0.70%
2013-09-02	2.860	2.850	2.860	2.850	2.880	313,000	896,250	2.8634	0.992	0.988	0.992	0.988	0.998	902,824	0.9927	0.00%
2013-08-30	2.860	2.850	2.880	2.830	2.910	3,578,400	10,310,981	2.8815	0.992	0.988	0.998	0.981	1.009	10,321,610	0.9990	0.70%
2013-08-29	2.840	2.820	2.850	2.810	2.910	1,245,000	3,535,890	2.8401	0.985	0.978	0.988	0.974	1.009	3,591,103	0.9846	0.00%
2013-08-28	2.840	2.830	2.840	2.820	2.870	828,000	2,351,710	2.8402	0.985	0.981	0.985	0.978	0.995	2,388,300	0.9847	-2.07%
2013-08-27	2.900	2.900	2.920	2.870	2.970	1,355,000	3,954,015	2.9181	1.005	1.005	1.012	0.995	1.030	3,908,390	1.0117	-1.69%
2013-08-26	2.950	2.910	2.950	2.800	2.980	2,869,000	8,395,240	2.9262	1.023	1.009	1.023	0.971	1.033	8,275,402	1.0145	3.51%
2013-08-23	2.850	2.820	2.850	2.740	2.850	1,691,000	4,719,690	2.7911	0.988	0.978	0.988	0.950	0.988	4,877,555	0.9676	5.56%
2013-08-22	2.700	2.690	2.700	2.680	2.770	615,000	1,660,490	2.7000	0.936	0.933	0.936	0.929	0.960	1,773,919	0.9361	-0.74%
2013-08-21	2.720	2.710	2.730	2.650	2.800	1,104,000	3,004,410	2.7214	0.943	0.940	0.946	0.919	0.971	3,184,400	0.9435	-2.51%
2013-08-20	2.790	2.790	2.800	2.740	2.890	1,754,000	4,951,974	2.8232	0.967	0.967	0.971	0.950	1.002	5,059,273	0.9788	-0.36%
2013-08-19	2.800	2.800	2.810	2.670	2.810	1,837,000	5,038,484	2.7428	0.971	0.971	0.974	0.926	0.974	5,298,680	0.9509	6.46%
2013-08-16	2.630	2.610	2.640	2.590	2.640	3,932,000	10,287,034	2.6162	0.912	0.905	0.915	0.898	0.915	11,341,541	0.9070	-1.50%
2013-08-15	2.670	2.660	2.670	2.640	2.820	2,311,000	6,329,170	2.7387	0.926	0.922	0.926	0.915	0.978	6,665,896	0.9495	-3.96%
2013-08-13	2.780	2.770	2.780	2.750	2.940	3,646,000	10,394,200	2.8509	0.964	0.960	0.964	0.953	1.019	10,516,597	0.9884	-0.71%
2013-08-12	2.800	2.780	2.800	2.530	2.800	2,273,000	6,076,495	2.6733	0.971	0.964	0.971	0.877	0.971	6,556,288	0.9268	9.80%
2013-08-09	2.550	2.540	2.550	2.520	2.560	3,935,000	9,980,253	2.5363	0.884	0.881	0.884	0.874	0.888	11,350,195	0.8793	0.79%
2013-08-08	2.530	2.520	2.530	2.520	2.580	3,568,112	9,065,190	2.5406	0.877	0.874	0.877	0.874	0.894	10,291,935	0.8808	-0.78%
2013-08-07	2.550	2.550	2.560	2.500	2.570	5,269,000	13,426,015	2.5481	0.884	0.884	0.888	0.867	0.891	15,198,011	0.8834	0.79%
2013-08-06	2.530	2.530	2.540	2.480	2.540	3,357,000	8,419,965	2.5082	0.877	0.877	0.881	0.860	0.881	9,682,999	0.8696	0.40%
2013-08-05	2.520	2.510	2.520	2.480	2.520	881,000	2,208,200	2.5065	0.874	0.870	0.874	0.860	0.874	2,541,174	0.8690	0.00%
2013-08-02	2.520	2.500	2.520	2.500	2.520	247,000	618,750	2.5051	0.874	0.867	0.874	0.867	0.874	712,452	0.8685	0.80%
2013-08-01	2.500	2.500	2.510	2.500	2.530	203,000	509,485	2.5098	0.867	0.867	0.870	0.867	0.877	585,537	0.8701	0.00%
2013-07-31	2.500	2.500	2.510	2.490	2.570	475,000	1,198,230	2.5226	0.867	0.867	0.870	0.863	0.891	1,370,100	0.8746	-1.96%
2013-07-30	2.550	2.540	2.550	2.520	2.550	626,000	1,584,480	2.5311	0.884	0.881	0.884	0.874	0.884	1,805,647	0.8775	0.79%
2013-07-29	2.530	2.530	2.540	2.510	2.550	1,701,000	4,321,598	2.5406	0.877	0.877	0.881	0.870	0.884	4,906,399	0.8808	0.00%
2013-07-26	2.530	2.530	2.550	2.500	2.610	3,366,000	8,578,300	2.5485	0.877	0.877	0.884	0.867	0.905	9,708,959	0.8835	-2.69%
2013-07-25	2.600	2.590	2.600	2.540	2.650	2,017,005	5,258,852	2.6073	0.901	0.898	0.901	0.881	0.919	5,817,890	0.9039	1.56%
2013-07-24	2.560	2.560	2.580	2.530	2.580	800,000	2,047,167	2.5590	0.888	0.888	0.894	0.877	0.894	2,307,536	0.8872	-0.39%
2013-07-23	2.570	2.570	2.580	2.560	2.600	2,588,103	6,666,084	2.5757	0.891	0.891	0.894	0.888	0.901	7,465,177	0.8930	-1.15%
2013-07-22	2.600	2.590	2.600	2.590	2.640	562,000	1,464,735	2.6063	0.901	0.898	0.901	0.898	0.915	1,621,044	0.9036	-1.14%
2013-07-19	2.630	2.630	2.640	2.600	2.660	1,073,000	2,836,885	2.6439	0.912	0.912	0.915	0.901	0.922	3,094,983	0.9166	0.38%
2013-07-18	2.620	2.620	2.630	2.610	2.650	1,610,000	4,231,645	2.6284	0.908	0.908	0.912	0.905	0.919	4,643,917	0.9112	0.38%
2013-07-17	2.610	2.600	2.610	2.580	2.630	2,575,000	6,717,427	2.6087	0.905	0.901	0.905	0.894	0.912	7,427,383	0.9044	0.38%
2013-07-16	2.600	2.590	2.600	2.590	2.620	1,699,000	4,435,050	2.6104	0.901	0.898	0.901	0.898	0.908	4,900,630	0.9050	-0.76%
2013-07-15	2.620	2.600	2.620	2.570	2.640	3,746,800	9,747,504	2.6016	0.908	0.901	0.908	0.891	0.915	10,807,347	0.9019	-0.76%
2013-07-12	2.640	2.610	2.640	2.590	2.670	689,000	1,801,240	2.6143	0.915	0.905	0.915	0.898	0.926	1,987,366	0.9063	0.76%
2013-07-11	2.620	2.610	2.620	2.550	2.620	935,000	2,429,740	2.5987	0.908	0.905	0.908	0.884	0.908	2,696,933	0.9009	0.00%
2013-07-10	2.620	2.600	2.620	2.610	2.620	14,000	36,650	2.6179	0.908	0.901	0.908	0.905	0.908	40,382	0.9076	0.00%
2013-07-09	2.620	2.610	2.630	2.600	2.640	340,000	888,660	2.6137	0.908	0.905	0.912	0.901	0.915	980,703	0.9061	-0.76%
2013-07-08	2.640	2.650	2.680	2.610	2.680	293,004	775,830	2.6478	0.915	0.919	0.929	0.905	0.929	845,147	0.9180	-2.22%
2013-07-05	2.700	2.630	2.700	2.600	2.700	588,001	1,559,532	2.6523	0.936	0.912	0.936	0.901	0.936	1,696,042	0.9195	1.89%
2013-07-04	2.650	2.650	2.660	2.570	2.660	296,000	784,330	2.6498	0.919	0.919	0.922	0.891	0.922	853,788	0.9186	-0.75%
2013-07-03	2.670	2.650	2.680	2.590	2.740	865,000	2,272,910	2.6276	0.926	0.919	0.929	0.898	0.950	2,495,024	0.9110	0.38%
2013-07-02	2.660	2.660	2.680	2.660	2.750	550,006	1,488,215	2.7058	0.922	0.922	0.929	0.922	0.953	1,586,449	0.9381	-1.85%
2013-06-28	2.710	2.710	2.720	2.670	2.750	658,000	1,783,110	2.7099	0.940	0.940	0.943	0.926	0.953	1,897,949	0.9395	2.26%
2013-06-27	2.650	2.650	2.660	2.540	2.670	1,759,000	4,630,120	2.6322	0.919	0.919	0.922	0.881	0.926	5,073,696	0.9126	3.52%
2013-06-26	2.560	2.560	2.570	2.450	2.570	1,419,000	3,547,070	2.4997	0.888	0.888	0.891	0.849	0.891	4,092,993	0.8666	8.02%
2013-06-25	2.370	2.370	2.450	2.300	2.600	4,487,017	10,876,099	2.4239	0.822	0.822	0.849	0.797	0.901	12,942,444	0.8403	-8.85%
2013-06-24	2.600	2.590	2.620	2.590	2.720	2,782,000	7,344,580	2.6400	0.901	0.898	0.908	0.898	0.943	8,024,458	0.9153	-2.26%
2013-06-21	2.660	2.660	2.670	2.640	2.690	835,000	2,216,580	2.6546	0.922	0.922	0.926	0.915	0.933	2,408,491	0.9203	0.38%
2013-06-20	2.650	2.640	2.700	2.640	2.770	1,387,000	3,722,490	2.6838	0.919	0.915	0.936	0.915	0.960	4,000,691	0.9305	-5.36%
2013-06-19	2.800	2.770	2.800	2.770	2.820	1,029,100	2,885,851	2.8042	0.971	0.960	0.971	0.960	0.978	2,968,357	0.9722	0.36%
2013-06-18	2.790	2.780	2.790	2.760	2.790	433,000	1,204,270	2.7812	0.967	0.964	0.967	0.957	0.967	1,248,954	0.9642	0.72%
2013-06-17	2.770	2.750	2.770	2.670	2.820	872,000	2,389,872	2.7407	0.960	0.953	0.960	0.926	0.978	2,515,215	0.9502	1.84%
2013-06-14	2.720	2.710	2.740	2.700	2.720	461,000	1,247,320	2.7057	0.943	0.940	0.950	0.936	0.943	1,329,718	0.9380	1.87%
2013-06-13	2.670	2.650	2.680	2.620	2.700	1,512,140	4,020,253	2.6587	0.926	0.919	0.929	0.908	0.936	4,361,648	0.9217	-1.11%
2013-06-11	2.700	2.700	2.720	2.670	2.820	573,000	1,556,910	2.7171	0.936	0.936	0.943	0.926	0.978	1,652,773	0.9420	-2.17%
2013-06-10	2.760	2.770	2.790	2.730	2.790	664,000	1,833,670	2.7616	0.957	0.960	0.967	0.946	0.967	1,915,255	0.9574	-0.72%
2013-06-07	2.780	2.750	2.790	2.730	2.790	916,000	2,524,840	2.7564	0.964	0.953	0.967	0.946	0.967	2,642,129	0.9556	0.00%
2013-06-06	2.780	2.750	2.780	2.730	2.890	1,275,000	3,575,890	2.8046	0.964	0.953	0.964	0.946	1.002	3,677,636	0.9723	-4.47%
2013-06-05	2.910	2.900	2.930	2.890	2.940	1,194,949	3,483,135	2.9149	1.009	1.005	1.016	1.002	1.019	3,446,735	1.0106	-0.34%
2013-06-04	2.920	2.920	2.940	2.900	2.970	2,944,000	8,582,470	2.9152	1.012	1.012	1.019	1.005	1.030	8,491,734	1.0107	0.34%
2013-06-03	2.910	2.910	2.930	2.870	2.980	1,670,002	4,875,486	2.9194	1.009	1.009	1.016	0.995	1.033	4,816,988	1.0121	-2.68%
2013-05-31	2.990	2.990	3.000	2.960	3.000	3,117,002	9,327,595	2.9925	1.037	1.037	1.040	1.026	1.040	8,990,744	1.0375	-0.33%
2013-05-30	3.000	2.990	3.000	2.920	3.000	9,238,007	27,693,390	2.9978	1.040	1.037	1.040	1.012	1.040	26,646,296	1.0393	2.74%
2013-05-29	2.920	2.920	2.940	2.900	2.960	1,063,000	3,121,090	2.9361	1.012	1.012	1.019	1.005	1.026	3,066,139	1.0179	-2.01%
2013-05-28	2.980	2.970	2.980	2.900	3.000	1,660,000	4,896,314	2.9496	1.033	1.030	1.033	1.005	1.040	4,788,138	1.0226	-0.67%
2013-05-27	3.000	2.990	3.000	2.970	3.030	5,828,000	17,487,965	3.0007	1.040	1.037	1.040	1.030	1.050	16,810,402	1.0403	1.01%
2013-05-24	2.970	2.970	2.980	2.820	3.010	3,688,000	10,988,140	2.9794	1.030	1.030	1.033	0.978	1.044	10,637,743	1.0329	2.77%
2013-05-23	2.890	2.870	2.900	2.800	2.920	2,577,250	7,392,265	2.8683	1.002	0.995	1.005	0.971	1.012	7,433,873	0.9944	0.00%
2013-05-22	2.890	2.890	2.900	2.850	3.000	2,485,000	7,212,030	2.9022	1.002	1.002	1.005	0.988	1.040	7,167,785	1.0062	-3.34%
2013-05-21	2.990	2.990	3.000	2.960	3.000	3,396,000	10,159,719	2.9917	1.037	1.037	1.040	1.026	1.040	9,795,492	1.0372	-0.33%
2013-05-20	3.000	2.990	3.000	2.910	3.050	8,013,000	23,885,105	2.9808	1.040	1.037	1.040	1.009	1.057	23,112,861	1.0334	3.45%
2013-05-16	2.900	2.900	2.910	2.770	2.920	6,612,000	19,000,170	2.8736	1.005	1.005	1.009	0.960	1.012	19,071,788	0.9962	4.69%
2013-05-15	2.770	2.770	2.780	2.700	2.830	5,119,000	14,181,640	2.7704	0.960	0.960	0.964	0.936	0.981	14,765,348	0.9605	2.59%
2013-05-14	2.700	2.700	2.710	2.670	2.750	3,990,000	10,790,440	2.7044	0.936	0.936	0.940	0.926	0.953	11,508,838	0.9376	1.50%
2013-05-13	2.660	2.650	2.660	2.580	2.680	5,019,000	13,296,875	2.6493	0.922	0.919	0.922	0.894	0.929	14,476,906	0.9185	1.14%
2013-05-10	2.630	2.620	2.630	2.600	2.670	4,851,000	12,751,590	2.6287	0.912	0.908	0.912	0.901	0.926	13,992,324	0.9113	-1.13%
2013-05-09	2.660	2.650	2.660	2.630	2.690	2,332,000	6,197,440	2.6576	0.922	0.919	0.922	0.912	0.933	6,726,469	0.9214	0.00%
2013-05-08	2.660	2.650	2.660	2.620	2.720	2,688,000	7,151,030	2.6604	0.922	0.919	0.922	0.908	0.943	7,753,322	0.9223	-1.12%
2013-05-07	2.690	2.680	2.690	2.640	2.750	5,881,000	15,934,517	2.7095	0.933	0.929	0.933	0.915	0.953	16,963,277	0.9394	-1.10%
2013-05-06	2.720	2.710	2.740	2.720	2.800	9,873,000	27,136,888	2.7486	0.943	0.940	0.950	0.943	0.971	28,477,883	0.9529	-0.37%
2013-05-03	2.730	2.720	2.740	2.720	2.780	7,006,005	19,625,581	2.8013	0.946	0.943	0.950	0.943	0.964	20,208,264	0.9712	0.37%
2013-05-02	2.840	2.830	2.840	2.820	2.890	6,306,003	17,952,425	2.8469	0.943	0.940	0.943	0.936	0.960	18,991,627	0.9453	-0.35%
2013-04-30	2.850	2.830	2.840	2.720	2.860	12,761,770	35,769,159	2.8028	0.946	0.940	0.943	0.903	0.950	38,434,295	0.9307	4.78%
2013-04-29	2.720	2.720	2.730	2.710	2.800	3,514,000	9,716,950	2.7652	0.903	0.903	0.906	0.900	0.930	10,583,024	0.9182	-1.81%
2013-04-26	2.770	2.770	2.780	2.710	2.800	5,302,000	14,660,235	2.7650	0.920	0.920	0.923	0.900	0.930	15,967,897	0.9181	0.36%
2013-04-25	2.760	2.750	2.780	2.740	2.800	2,295,000	6,334,090	2.7600	0.916	0.913	0.923	0.910	0.930	6,911,793	0.9164	-0.36%
2013-04-24	2.770	2.750	2.790	2.740	2.820	16,539,000	46,109,378	2.7879	0.920	0.913	0.926	0.910	0.936	49,810,081	0.9257	-0.36%
2013-04-23	2.780	2.750	2.780	2.730	2.830	969,500	2,675,652	2.7598	0.923	0.913	0.923	0.906	0.940	2,919,818	0.9164	1.09%
2013-04-22	2.750	2.750	2.780	2.680	2.780	3,480,000	9,475,398	2.7228	0.913	0.913	0.923	0.890	0.923	10,480,627	0.9041	1.10%
2013-04-19	2.720	2.720	2.730	2.690	2.770	1,749,002	4,754,905	2.7186	0.903	0.903	0.906	0.893	0.920	5,267,424	0.9027	0.74%
2013-04-18	2.700	2.680	2.710	2.660	2.700	784,002	2,104,585	2.6844	0.897	0.890	0.900	0.883	0.897	2,361,159	0.8913	0.75%
2013-04-17	2.680	2.680	2.700	2.670	2.710	475,000	1,277,820	2.6901	0.890	0.890	0.897	0.887	0.900	1,430,545	0.8932	-1.11%
2013-04-16	2.710	2.680	2.710	2.590	2.730	3,544,000	9,535,930	2.6907	0.900	0.890	0.900	0.860	0.906	10,673,374	0.8934	1.88%
2013-04-15	2.660	2.660	2.680	2.640	2.690	885,001	2,355,302	2.6614	0.883	0.883	0.890	0.877	0.893	2,665,335	0.8837	-1.48%
2013-04-12	2.700	2.690	2.700	2.680	2.730	1,853,006	4,999,834	2.6982	0.897	0.893	0.897	0.890	0.906	5,580,651	0.8959	-0.37%
2013-04-11	2.710	2.700	2.710	2.650	2.760	5,923,994	15,997,133	2.7004	0.900	0.897	0.900	0.880	0.916	17,841,141	0.8966	-1.81%
2013-04-10	2.760	2.760	2.800	2.740	2.890	2,229,000	6,226,990	2.7936	0.916	0.916	0.930	0.910	0.960	6,713,022	0.9276	-0.72%
2013-04-09	2.780	2.780	2.830	2.740	2.870	1,785,016	5,035,054	2.8207	0.923	0.923	0.940	0.910	0.953	5,375,887	0.9366	1.46%
2013-04-08	2.740	2.740	2.760	2.710	2.800	1,072,000	2,954,910	2.7564	0.910	0.910	0.916	0.900	0.930	3,228,515	0.9153	-1.44%
2013-04-05	2.780	2.760	2.790	2.700	2.930	4,051,000	11,172,344	2.7579	0.923	0.916	0.926	0.897	0.973	12,200,293	0.9157	-6.40%
2013-04-03	2.970	2.950	2.970	2.860	3.000	1,156,000	3,352,000	2.8997	0.986	0.980	0.986	0.950	0.996	3,481,495	0.9628	3.12%
2013-04-02	2.880	2.860	2.880	2.860	2.990	1,616,002	4,702,115	2.9097	0.956	0.950	0.956	0.950	0.993	4,866,872	0.9661	-2.04%
2013-03-28	2.940	2.920	2.940	2.850	2.990	786,000	2,289,550	2.9129	0.976	0.970	0.976	0.946	0.993	2,367,176	0.9672	-1.01%
2013-03-27	2.970	2.960	2.980	2.960	3.050	552,000	1,656,170	3.0003	0.986	0.983	0.989	0.983	1.013	1,662,444	0.9962	-1.00%
2013-03-26	3.000	3.000	3.030	2.990	3.030	908,006	2,725,567	3.0017	0.996	0.996	1.006	0.993	1.006	2,734,618	0.9967	-0.33%
2013-03-25	3.010	3.000	3.020	3.000	3.060	1,708,000	5,143,530	3.0114	0.999	0.996	1.003	0.996	1.016	5,143,940	0.9999	1.01%
2013-03-22	2.980	2.950	2.980	2.950	3.070	4,353,000	13,132,270	3.0168	0.989	0.980	0.989	0.980	1.019	13,109,818	1.0017	-2.30%
2013-03-21	3.050	3.010	3.060	2.980	3.130	6,717,000	20,454,751	3.0452	1.013	0.999	1.016	0.989	1.039	20,229,416	1.0111	0.66%
2013-03-20	3.030	3.030	3.060	3.020	3.200	5,229,201	16,140,119	3.0865	1.006	1.006	1.016	1.003	1.063	15,748,650	1.0249	-3.19%
2013-03-19	3.130	3.100	3.130	3.100	3.260	9,536,000	30,384,425	3.1863	1.039	1.029	1.039	1.029	1.082	28,719,326	1.0580	-0.63%
2013-03-18	3.150	3.140	3.160	2.960	3.180	11,617,002	36,251,445	3.1206	1.046	1.043	1.049	0.983	1.056	34,986,626	1.0362	4.30%
2013-03-15	3.020	3.040	3.050	2.900	3.100	14,662,000	44,313,295	3.0223	1.003	1.009	1.013	0.963	1.029	44,157,169	1.0035	4.86%
2013-03-14	2.880	2.870	2.900	2.800	2.940	2,399,030	6,877,854	2.8669	0.956	0.953	0.963	0.930	0.976	7,225,097	0.9519	-1.37%
2013-03-13	2.920	2.920	2.940	2.850	2.940	2,192,000	6,407,460	2.9231	0.970	0.970	0.976	0.946	0.976	6,601,590	0.9706	0.00%
2013-03-12	2.920	2.910	2.930	2.880	2.960	3,902,000	11,361,485	2.9117	0.970	0.966	0.973	0.956	0.983	11,751,553	0.9668	1.39%
2013-03-11	2.880	2.880	2.930	2.880	2.980	2,534,000	7,393,460	2.9177	0.956	0.956	0.973	0.956	0.989	7,631,583	0.9688	0.00%
2013-03-08	2.880	2.880	2.890	2.880	2.920	420,000	1,214,810	2.8924	0.956	0.956	0.960	0.956	0.970	1,264,903	0.9604	-1.03%
2013-03-07	2.910	2.880	2.910	2.870	2.920	1,425,000	4,147,620	2.9106	0.966	0.956	0.966	0.953	0.970	4,291,636	0.9664	0.34%
2013-03-06	2.900	2.890	2.920	2.820	2.950	1,076,000	3,134,800	2.9134	0.963	0.960	0.970	0.936	0.980	3,240,562	0.9674	2.84%
2013-03-05	2.820	2.820	2.860	2.790	2.920	798,000	2,289,280	2.8688	0.936	0.936	0.950	0.926	0.970	2,403,316	0.9526	1.08%
2013-03-04	2.790	2.780	2.790	2.750	2.820	555,005	1,546,288	2.7861	0.926	0.923	0.926	0.913	0.936	1,671,494	0.9251	1.45%
2013-03-01	2.750	2.720	2.790	2.720	2.930	2,220,000	6,298,510	2.8372	0.913	0.903	0.926	0.903	0.973	6,685,917	0.9421	-5.82%
2013-02-28	2.920	2.910	2.930	2.750	2.940	1,376,000	3,957,735	2.8763	0.970	0.966	0.973	0.913	0.976	4,144,064	0.9550	7.75%
2013-02-27	2.710	2.710	2.730	2.650	2.780	2,142,778	5,763,656	2.6898	0.900	0.900	0.906	0.880	0.923	6,453,349	0.8931	-3.21%
2013-02-26	2.800	2.750	2.810	2.750	2.880	1,179,002	3,336,470	2.8299	0.930	0.913	0.933	0.913	0.956	3,550,770	0.9396	-5.08%
2013-02-25	2.950	2.920	2.960	2.850	2.960	1,428,000	4,150,930	2.9068	0.980	0.970	0.983	0.946	0.983	4,300,671	0.9652	1.72%
2013-02-22	2.900	2.860	2.920	2.740	2.920	270,004	765,730	2.8360	0.963	0.950	0.970	0.910	0.970	813,164	0.9417	3.20%
2013-02-21	2.810	2.800	2.830	2.780	2.860	504,000	1,414,700	2.8069	0.933	0.930	0.940	0.923	0.950	1,517,884	0.9320	-2.43%
2013-02-20	2.880	2.870	2.880	2.860	2.950	1,124,000	3,240,565	2.8831	0.956	0.953	0.956	0.950	0.980	3,385,122	0.9573	-1.71%
2013-02-19	2.930	2.930	2.950	2.860	2.960	3,318,000	9,741,180	2.9359	0.973	0.973	0.980	0.950	0.983	9,992,735	0.9748	2.45%
2013-02-18	2.860	2.850	2.870	2.800	2.900	933,000	2,656,030	2.8468	0.950	0.946	0.953	0.930	0.963	2,809,892	0.9452	2.14%
2013-02-15	2.800	2.800	2.820	2.590	2.830	2,053,000	5,574,980	2.7155	0.930	0.930	0.936	0.860	0.940	6,182,967	0.9017	6.87%
2013-02-14	2.620	2.610	2.640	2.590	2.700	1,038,171	2,739,370	2.6387	0.870	0.867	0.877	0.860	0.897	3,126,633	0.8761	-1.13%
2013-02-08	2.650	2.630	2.660	2.620	2.670	523,001	1,387,462	2.6529	0.880	0.873	0.883	0.870	0.887	1,575,109	0.8809	-0.75%
2013-02-07	2.670	2.690	2.700	2.570	2.690	1,373,108	3,629,112	2.6430	0.887	0.893	0.897	0.853	0.893	4,135,354	0.8776	0.00%
2013-02-06	2.670	2.660	2.670	2.600	2.700	1,784,000	4,750,035	2.6626	0.887	0.883	0.887	0.863	0.897	5,372,827	0.8841	-2.55%
2013-02-05	2.740	2.700	2.740	2.700	2.790	473,000	1,293,285	2.7342	0.910	0.897	0.910	0.897	0.926	1,424,522	0.9079	-2.84%
2013-02-04	2.820	2.790	2.820	2.730	2.820	776,000	2,166,585	2.7920	0.936	0.926	0.936	0.906	0.936	2,337,059	0.9271	2.55%
2013-02-01	2.750	2.710	2.750	2.700	2.770	647,000	1,766,780	2.7307	0.913	0.900	0.913	0.897	0.920	1,948,553	0.9067	1.10%
2013-01-31	2.720	2.690	2.710	2.690	2.740	290,000	788,740	2.7198	0.903	0.893	0.900	0.893	0.910	873,386	0.9031	-0.37%
2013-01-30	2.730	2.720	2.740	2.710	2.760	330,000	900,585	2.7290	0.906	0.903	0.910	0.900	0.916	993,853	0.9062	-1.09%
2013-01-29	2.760	2.730	2.800	2.700	2.820	1,080,000	2,955,050	2.7362	0.916	0.906	0.930	0.897	0.936	3,252,608	0.9085	-2.13%
2013-01-28	2.820	2.810	2.820	2.790	2.940	1,167,000	3,286,330	2.8160	0.936	0.933	0.936	0.926	0.976	3,514,624	0.9350	-0.35%
2013-01-25	2.830	2.820	2.830	2.760	2.920	1,013,000	2,878,930	2.8420	0.940	0.936	0.940	0.916	0.970	3,050,826	0.9437	-1.39%
2013-01-24	2.870	2.870	2.880	2.860	2.940	298,000	861,690	2.8916	0.953	0.953	0.956	0.950	0.976	897,479	0.9601	-0.35%
2013-01-23	2.880	2.900	2.910	2.820	3.000	724,017	2,110,041	2.9144	0.956	0.963	0.966	0.936	0.996	2,180,503	0.9677	-4.00%
2013-01-22	3.000	2.990	3.000	2.950	3.000	1,732,000	5,181,630	2.9917	0.996	0.993	0.996	0.980	0.996	5,216,220	0.9934	0.67%
2013-01-21	2.980	2.970	2.990	2.940	3.000	820,000	2,448,940	2.9865	0.989	0.986	0.993	0.976	0.996	2,469,573	0.9916	0.68%
2013-01-18	2.960	2.960	2.970	2.830	2.970	1,371,000	4,031,745	2.9407	0.983	0.983	0.986	0.940	0.986	4,129,005	0.9764	4.59%
2013-01-17	2.830	2.790	2.850	2.790	2.890	1,285,000	3,653,770	2.8434	0.940	0.926	0.946	0.926	0.960	3,870,001	0.9441	-1.39%
2013-01-16	2.870	2.850	2.880	2.850	2.930	2,149,000	6,192,795	2.8817	0.953	0.946	0.956	0.946	0.973	6,472,088	0.9568	-1.71%
2013-01-15	2.920	2.920	2.940	2.870	3.040	2,971,004	8,630,332	2.9049	0.970	0.970	0.976	0.953	1.009	8,947,696	0.9645	-2.67%
2013-01-14	3.000	2.990	3.000	2.780	3.040	11,076,006	32,958,342	2.9757	0.996	0.993	0.996	0.923	1.009	33,357,323	0.9880	8.30%
2013-01-11	2.770	2.770	2.790	2.710	2.820	2,645,000	7,354,640	2.7806	0.920	0.920	0.926	0.900	0.936	7,965,879	0.9233	3.36%
2013-01-10	2.680	2.670	2.710	2.500	2.730	3,941,315	10,481,924	2.6595	0.890	0.887	0.900	0.830	0.906	11,869,957	0.8831	6.35%
2013-01-09	2.520	2.510	2.530	2.490	2.610	993,200	2,526,449	2.5437	0.837	0.833	0.840	0.827	0.867	2,991,195	0.8446	2.02%
2013-01-08	2.470	2.470	2.480	2.450	2.610	1,824,012	4,546,651	2.4927	0.820	0.820	0.823	0.814	0.867	5,493,330	0.8277	-6.08%
2013-01-07	2.630	2.610	2.630	2.610	2.680	679,008	1,798,963	2.6494	0.873	0.867	0.873	0.867	0.890	2,044,951	0.8797	-0.75%
2013-01-04	2.650	2.640	2.660	2.620	2.750	1,190,003	3,146,798	2.6444	0.880	0.877	0.883	0.870	0.913	3,583,901	0.8780	1.92%
2013-01-03	2.600	2.590	2.610	2.600	2.700	719,000	1,891,660	2.6310	0.863	0.860	0.867	0.863	0.897	2,165,394	0.8736	0.00%
2013-01-02	2.600	2.600	2.610	2.550	2.610	966,000	2,503,950	2.5921	0.863	0.863	0.867	0.847	0.867	2,909,277	0.8607	0.00%
2012-12-31	2.600	2.600	2.610	2.480	2.600	1,267,000	3,219,700	2.5412	0.863	0.863	0.867	0.823	0.863	3,815,791	0.8438	3.59%
2012-12-28	2.510	2.510	2.540	2.450	2.520	927,000	2,316,335	2.4987	0.833	0.833	0.843	0.814	0.837	2,791,822	0.8297	-0.40%
2012-12-27	2.520	2.510	2.520	2.500	2.580	728,000	1,842,070	2.5303	0.837	0.833	0.837	0.830	0.857	2,192,499	0.8402	0.80%
2012-12-24	2.500	2.490	2.500	2.490	2.510	462,000	1,154,970	2.4999	0.830	0.827	0.830	0.827	0.833	1,391,394	0.8301	-0.79%
2012-12-21	2.520	2.500	2.520	2.400	2.540	1,672,000	4,162,400	2.4895	0.837	0.830	0.837	0.797	0.843	5,035,519	0.8266	-1.56%
2012-12-20	2.560	2.520	2.560	2.340	2.580	3,474,000	8,631,710	2.4847	0.850	0.837	0.850	0.777	0.857	10,462,557	0.8250	9.40%
2012-12-19	2.340	2.320	2.340	2.310	2.340	1,057,000	2,456,310	2.3239	0.777	0.770	0.777	0.767	0.777	3,183,340	0.7716	1.30%
2012-12-18	2.310	2.300	2.310	2.300	2.330	750,000	1,734,405	2.3125	0.767	0.764	0.767	0.764	0.774	2,258,756	0.7679	0.00%
2012-12-17	2.310	2.300	2.310	2.270	2.330	1,324,035	3,044,468	2.2994	0.767	0.764	0.767	0.754	0.774	3,987,562	0.7635	1.32%
2012-12-14	2.280	2.280	2.320	2.220	2.330	1,786,000	4,104,580	2.2982	0.757	0.757	0.770	0.737	0.774	5,378,850	0.7631	1.33%
2012-12-13	2.250	2.240	2.250	2.240	2.290	286,800	645,627	2.2511	0.747	0.744	0.747	0.744	0.760	863,748	0.7475	-1.32%
2012-12-12	2.280	2.270	2.280	2.190	2.350	1,359,858	3,073,946	2.2605	0.757	0.754	0.757	0.727	0.780	4,095,449	0.7506	-0.44%
2012-12-11	2.290	2.280	2.290	2.270	2.300	455,098	1,039,671	2.2845	0.760	0.757	0.760	0.754	0.764	1,370,607	0.7585	0.44%
2012-12-10	2.280	2.270	2.280	2.250	2.290	836,000	1,897,820	2.2701	0.757	0.754	0.757	0.747	0.760	2,517,760	0.7538	0.44%
2012-12-07	2.270	2.260	2.270	2.200	2.290	5,111,400	11,474,440	2.2449	0.754	0.750	0.754	0.730	0.760	15,393,872	0.7454	2.25%
2012-12-06	2.220	2.220	2.230	2.200	2.260	1,944,000	4,329,580	2.2272	0.737	0.737	0.740	0.730	0.750	5,854,695	0.7395	-1.77%
2012-12-05	2.260	2.250	2.270	2.240	2.320	518,000	1,169,660	2.2580	0.750	0.747	0.754	0.744	0.770	1,560,047	0.7498	0.44%
2012-12-04	2.250	2.250	2.280	2.230	2.260	364,000	817,460	2.2458	0.747	0.747	0.757	0.740	0.750	1,096,249	0.7457	0.00%
2012-12-03	2.250	2.250	2.300	2.250	2.300	408,000	922,310	2.2606	0.747	0.747	0.764	0.747	0.764	1,228,763	0.7506	-1.75%
2012-11-30	2.290	2.280	2.300	2.250	2.300	280,000	638,800	2.2814	0.760	0.757	0.764	0.747	0.764	843,269	0.7575	0.44%
2012-11-29	2.280	2.270	2.280	2.240	2.300	694,000	1,576,185	2.2712	0.757	0.754	0.757	0.744	0.764	2,090,102	0.7541	1.33%
2012-11-28	2.250	2.250	2.260	2.230	2.280	562,000	1,267,220	2.2548	0.747	0.747	0.750	0.740	0.757	1,692,561	0.7487	0.00%
2012-11-27	2.250	2.250	2.260	2.240	2.300	640,000	1,441,480	2.2523	0.747	0.747	0.750	0.744	0.764	1,927,472	0.7479	-0.44%
2012-11-26	2.260	2.250	2.260	2.210	2.290	657,000	1,486,760	2.2630	0.750	0.747	0.750	0.734	0.760	1,978,670	0.7514	-0.44%
2012-11-23	2.270	2.260	2.270	2.200	2.270	368,000	825,550	2.2433	0.754	0.750	0.754	0.730	0.754	1,108,296	0.7449	1.34%
2012-11-22	2.240	2.220	2.240	2.140	2.260	1,404,000	3,114,510	2.2183	0.744	0.737	0.744	0.711	0.750	4,228,391	0.7366	2.75%
2012-11-21	2.180	2.160	2.180	2.100	2.180	854,000	1,837,560	2.1517	0.724	0.717	0.724	0.697	0.724	2,571,970	0.7145	-0.91%
2012-11-20	2.200	2.170	2.200	2.160	2.200	565,000	1,238,830	2.1926	0.730	0.721	0.730	0.717	0.730	1,701,596	0.7280	0.00%
2012-11-19	2.200	2.200	2.220	2.150	2.210	894,000	1,958,140	2.1903	0.730	0.730	0.737	0.714	0.734	2,692,437	0.7273	2.80%
2012-11-16	2.140	2.130	2.160	2.130	2.220	346,000	743,900	2.1500	0.711	0.707	0.717	0.707	0.737	1,042,039	0.7139	-0.47%
2012-11-15	2.150	2.140	2.150	2.090	2.180	797,000	1,710,490	2.1462	0.714	0.711	0.714	0.694	0.724	2,400,304	0.7126	0.47%
2012-11-14	2.140	2.130	2.170	2.110	2.150	585,828	1,249,492	2.1329	0.711	0.707	0.721	0.701	0.714	1,764,323	0.7082	0.94%
2012-11-13	2.120	2.120	2.130	2.080	2.150	995,400	2,106,415	2.1161	0.704	0.704	0.707	0.691	0.714	2,997,821	0.7026	-2.75%
2012-11-12	2.180	2.170	2.180	2.170	2.230	746,000	1,645,610	2.2059	0.724	0.721	0.724	0.721	0.740	2,246,709	0.7325	-2.24%
2012-11-09	2.230	2.200	2.230	2.110	2.250	517,000	1,139,760	2.2046	0.740	0.730	0.740	0.701	0.747	1,557,036	0.7320	1.83%
2012-11-08	2.190	2.180	2.190	2.080	2.240	1,691,300	3,680,463	2.1761	0.727	0.724	0.727	0.691	0.744	5,093,645	0.7226	-2.23%
2012-11-07	2.240	2.240	2.290	2.230	2.280	896,000	2,017,240	2.2514	0.744	0.744	0.760	0.740	0.757	2,698,460	0.7476	-0.88%
2012-11-06	2.260	2.250	2.260	2.230	2.280	736,000	1,660,910	2.2567	0.750	0.747	0.750	0.740	0.757	2,216,592	0.7493	-0.44%
2012-11-05	2.270	2.260	2.270	2.240	2.280	1,268,000	2,863,145	2.2580	0.754	0.750	0.754	0.744	0.757	3,818,803	0.7497	1.34%
2012-11-02	2.240	2.230	2.250	2.210	2.310	1,938,000	4,362,820	2.2512	0.744	0.740	0.747	0.734	0.767	5,836,625	0.7475	-0.88%
2012-11-01	2.260	2.240	2.260	2.050	2.280	9,130,671	20,181,357	2.2103	0.750	0.744	0.750	0.681	0.757	27,498,607	0.7339	9.71%
2012-10-31	2.060	2.030	2.080	2.020	2.080	2,051,000	4,228,740	2.0618	0.684	0.674	0.691	0.671	0.691	6,176,944	0.6846	2.49%
2012-10-30	2.010	2.000	2.010	1.980	2.030	787,000	1,574,610	2.0008	0.667	0.664	0.667	0.657	0.674	2,370,188	0.6643	-0.99%
2012-10-29	2.030	2.010	2.030	1.990	2.030	1,063,000	2,145,440	2.0183	0.674	0.667	0.674	0.661	0.674	3,201,410	0.6702	1.50%
2012-10-26	2.000	1.980	2.000	1.950	2.000	554,000	1,094,430	1.9755	0.664	0.657	0.664	0.647	0.664	1,668,468	0.6559	0.00%
2012-10-25	2.000	1.970	2.000	1.950	2.020	1,086,000	2,158,330	1.9874	0.664	0.654	0.664	0.647	0.671	3,270,678	0.6599	-0.99%
2012-10-24	2.020	2.010	2.020	1.960	2.030	1,705,000	3,438,000	2.0164	0.671	0.667	0.671	0.651	0.674	5,134,905	0.6695	1.00%
2012-10-22	2.000	1.990	2.000	1.950	2.030	1,061,000	2,130,920	2.0084	0.664	0.661	0.664	0.647	0.674	3,195,386	0.6669	-0.50%
2012-10-19	2.010	2.010	2.020	1.990	2.090	3,319,000	6,742,500	2.0315	0.667	0.667	0.671	0.661	0.694	9,995,747	0.6745	1.52%
2012-10-18	1.980	1.960	1.990	1.950	1.990	1,820,000	3,573,390	1.9634	0.657	0.651	0.661	0.647	0.661	5,481,247	0.6519	1.54%
2012-10-17	1.950	1.930	1.950	1.910	1.950	2,301,000	4,435,990	1.9279	0.647	0.641	0.647	0.634	0.647	6,929,863	0.6401	2.63%
2012-10-16	1.900	1.900	1.910	1.870	1.910	859,000	1,625,920	1.8928	0.631	0.631	0.634	0.621	0.634	2,587,028	0.6285	0.53%
2012-10-15	1.890	1.890	1.920	1.890	1.960	833,000	1,589,220	1.9078	0.628	0.628	0.638	0.628	0.651	2,508,725	0.6335	-2.58%
2012-10-12	1.940	1.920	1.940	1.860	1.940	1,652,000	3,148,770	1.9060	0.644	0.638	0.644	0.618	0.644	4,975,286	0.6329	3.74%
2012-10-11	1.870	1.860	1.900	1.850	1.910	888,000	1,663,930	1.8738	0.621	0.618	0.631	0.614	0.634	2,674,367	0.6222	1.08%
2012-10-10	1.850	1.840	1.860	1.820	1.860	1,462,000	2,703,600	1.8492	0.614	0.611	0.618	0.604	0.618	4,403,068	0.6140	-0.54%
2012-10-09	1.860	1.850	1.860	1.850	1.870	545,000	1,016,570	1.8653	0.618	0.614	0.618	0.614	0.621	1,641,362	0.6193	0.00%
2012-10-08	1.860	1.850	1.860	1.860	1.880	128,000	239,170	1.8685	0.618	0.614	0.618	0.618	0.624	385,494	0.6204	-0.53%
2012-10-05	1.870	1.860	1.870	1.860	1.890	467,000	876,940	1.8778	0.621	0.618	0.621	0.618	0.628	1,406,452	0.6235	-0.53%
2012-10-04	1.880	1.860	1.880	1.870	1.880	12,000	22,550	1.8792	0.624	0.618	0.624	0.621	0.624	36,140	0.6240	2.17%
2012-10-03	1.840	1.830	1.840	1.820	1.870	470,000	867,255	1.8452	0.611	0.608	0.611	0.604	0.621	1,415,487	0.6127	-1.08%
2012-09-28	1.860	1.830	1.860	1.830	1.910	818,450	1,525,444	1.8638	0.618	0.608	0.618	0.608	0.634	2,464,905	0.6189	0.00%
2012-09-27	1.860	1.850	1.860	1.830	1.930	265,000	493,740	1.8632	0.618	0.614	0.618	0.608	0.641	798,094	0.6186	2.20%
2012-09-26	1.820	1.820	1.830	1.820	1.900	1,942,137	3,621,799	1.8649	0.604	0.604	0.608	0.604	0.631	5,849,084	0.6192	-2.67%
2012-09-25	1.870	1.870	1.900	1.870	1.940	920,000	1,750,950	1.9032	0.621	0.621	0.631	0.621	0.644	2,770,740	0.6319	-3.11%
2012-09-24	1.930	1.870	1.930	1.860	1.940	1,245,000	2,388,445	1.9184	0.641	0.621	0.641	0.618	0.644	3,749,535	0.6370	4.32%
2012-09-21	1.850	1.850	1.860	1.850	1.960	884,125	1,693,541	1.9155	0.614	0.614	0.618	0.614	0.651	2,662,697	0.6360	-5.13%
2012-09-20	1.950	1.920	1.960	1.880	1.960	797,650	1,528,860	1.9167	0.647	0.638	0.651	0.624	0.651	2,402,262	0.6364	-0.51%
2012-09-19	1.960	1.950	1.960	1.890	1.960	1,391,000	2,684,505	1.9299	0.651	0.647	0.651	0.628	0.651	4,189,239	0.6408	3.16%
2012-09-18	1.900	1.870	1.900	1.860	1.930	2,246,000	4,261,955	1.8976	0.631	0.621	0.631	0.618	0.641	6,764,220	0.6301	-0.52%
2012-09-17	1.910	1.900	1.930	1.900	1.960	273,000	527,850	1.9335	0.634	0.631	0.641	0.631	0.651	822,187	0.6420	-1.04%
2012-09-14	1.930	1.920	1.930	1.930	2.000	1,752,000	3,419,925	1.9520	0.641	0.638	0.641	0.641	0.664	5,276,453	0.6481	0.00%
2012-09-13	1.930	1.920	1.930	1.930	1.960	246,000	476,540	1.9372	0.641	0.638	0.641	0.641	0.651	740,872	0.6432	-2.03%
2012-09-12	1.970	1.960	1.980	1.870	2.000	2,006,000	3,969,635	1.9789	0.654	0.651	0.657	0.621	0.664	6,041,419	0.6571	1.03%
2012-09-11	1.950	1.920	1.950	1.890	1.970	1,828,000	3,500,645	1.9150	0.647	0.638	0.647	0.628	0.654	5,505,341	0.6359	3.72%
2012-09-10	1.880	1.880	1.890	1.850	1.920	1,286,000	2,433,365	1.8922	0.624	0.624	0.628	0.614	0.638	3,873,013	0.6283	2.73%
2012-09-07	1.830	1.830	1.850	1.810	1.870	1,592,000	2,920,845	1.8347	0.608	0.608	0.614	0.601	0.621	4,794,585	0.6092	1.67%
2012-09-06	1.800	1.800	1.830	1.800	1.870	181,023	330,130	1.8237	0.598	0.598	0.608	0.598	0.621	545,182	0.6055	-0.55%
2012-09-05	1.810	1.810	1.820	1.810	1.860	55,000	100,590	1.8289	0.601	0.601	0.604	0.601	0.618	165,642	0.6073	-3.21%
2012-09-04	1.870	1.850	1.890	1.840	1.890	28,000	51,820	1.8507	0.621	0.614	0.628	0.611	0.628	84,327	0.6145	-1.58%
2012-09-03	1.900	1.900	1.910	1.830	1.910	259,384	492,125	1.8973	0.631	0.631	0.634	0.608	0.634	781,180	0.6300	-0.52%
2012-08-31	1.910	1.810	1.920	1.810	1.940	460,053	855,818	1.8603	0.634	0.601	0.638	0.601	0.644	1,385,530	0.6177	1.60%
2012-08-30	1.880	1.850	1.880	1.850	1.980	946,000	1,798,325	1.9010	0.624	0.614	0.624	0.614	0.657	2,849,044	0.6312	1.08%
2012-08-29	1.860	1.840	1.860	1.840	1.900	231,000	433,950	1.8786	0.618	0.611	0.618	0.611	0.631	695,697	0.6238	0.00%
2012-08-28	1.860	1.840	1.860	1.830	1.930	131,000	244,940	1.8698	0.618	0.611	0.618	0.608	0.641	394,529	0.6208	0.00%
2012-08-27	1.860	1.850	1.870	1.850	1.960	165,000	309,310	1.8746	0.618	0.614	0.621	0.614	0.651	496,926	0.6224	-1.06%
2012-08-24	1.880	1.870	1.880	1.880	1.890	130,000	245,430	1.8879	0.624	0.621	0.624	0.624	0.628	391,518	0.6269	-0.53%
2012-08-23	1.890	1.890	1.940	1.870	1.960	406,000	771,860	1.9011	0.628	0.628	0.644	0.621	0.651	1,222,740	0.6313	-1.05%
2012-08-22	1.910	1.910	1.920	1.880	1.950	267,000	508,470	1.9044	0.634	0.634	0.638	0.624	0.647	804,117	0.6323	-2.05%
2012-08-21	1.950	1.900	1.950	1.900	1.950	208,000	396,350	1.9055	0.647	0.631	0.647	0.631	0.647	626,428	0.6327	2.63%
2012-08-20	1.900	1.890	1.900	1.850	1.950	446,000	848,490	1.9024	0.631	0.628	0.631	0.614	0.647	1,343,207	0.6317	-1.55%
2012-08-17	1.930	1.920	1.930	1.920	2.000	465,000	914,660	1.9670	0.641	0.638	0.641	0.638	0.664	1,400,429	0.6531	-0.52%
2012-08-16	1.940	1.920	1.940	1.810	1.990	695,000	1,334,880	1.9207	0.644	0.638	0.644	0.601	0.661	2,093,114	0.6377	1.57%
2012-08-15	1.910	1.890	1.910	1.830	1.930	739,000	1,407,520	1.9046	0.634	0.628	0.634	0.608	0.641	2,225,627	0.6324	0.53%
2012-08-14	1.900	1.890	1.900	1.870	1.900	560,000	1,058,710	1.8906	0.631	0.628	0.631	0.621	0.631	1,686,538	0.6277	0.00%
2012-08-13	1.900	1.880	1.910	1.870	1.910	422,000	800,890	1.8978	0.631	0.624	0.634	0.621	0.634	1,270,927	0.6302	0.00%
2012-08-10	1.900	1.870	1.900	1.900	1.900	30,000	57,000	1.9000	0.631	0.621	0.631	0.631	0.631	90,350	0.6309	-0.52%
2012-08-09	1.910	1.900	1.910	1.900	1.940	219,000	419,150	1.9139	0.634	0.631	0.634	0.631	0.644	659,557	0.6355	0.53%
2012-08-08	1.900	1.900	1.910	1.890	1.910	251,000	477,130	1.9009	0.631	0.631	0.634	0.628	0.634	755,930	0.6312	0.00%
2012-08-07	1.900	1.900	1.920	1.860	1.920	377,000	716,220	1.8998	0.631	0.631	0.638	0.618	0.638	1,135,401	0.6308	1.06%
2012-08-06	1.880	1.880	1.900	1.850	1.920	171,000	322,300	1.8848	0.624	0.624	0.631	0.614	0.638	514,996	0.6258	0.00%
2012-08-03	1.880	1.840	1.890	1.830	1.880	46,004	85,007	1.8478	0.624	0.611	0.628	0.608	0.624	138,549	0.6136	-1.05%
2012-08-02	1.900	1.890	1.910	1.800	1.910	1,128,407	2,107,601	1.8678	0.631	0.628	0.634	0.598	0.634	3,398,394	0.6202	3.83%
2012-08-01	1.830	1.820	1.830	1.800	1.830	359,000	650,070	1.8108	0.608	0.604	0.608	0.598	0.608	1,081,191	0.6013	1.10%
2012-07-31	1.810	1.800	1.810	1.800	1.810	585,000	1,055,690	1.8046	0.601	0.598	0.601	0.598	0.601	1,761,829	0.5992	0.00%
2012-07-30	1.810	1.810	1.820	1.810	1.880	417,000	762,000	1.8273	0.601	0.601	0.604	0.601	0.624	1,255,868	0.6068	-2.69%
2012-07-27	1.860	1.850	1.860	1.800	1.880	391,000	710,100	1.8161	0.618	0.614	0.618	0.598	0.624	1,177,565	0.6030	1.09%
2012-07-26	1.840	1.830	1.840	1.830	1.880	640,000	1,179,210	1.8425	0.611	0.608	0.611	0.608	0.624	1,927,472	0.6118	0.00%
2012-07-25	1.840	1.830	1.850	1.820	1.850	182,000	333,040	1.8299	0.611	0.608	0.614	0.604	0.614	548,125	0.6076	-0.54%
2012-07-24	1.850	1.820	1.880	1.820	1.880	105,000	194,680	1.8541	0.614	0.604	0.624	0.604	0.624	316,226	0.6156	0.54%
2012-07-23	1.840	1.830	1.840	1.840	1.920	250,000	463,610	1.8544	0.611	0.608	0.611	0.611	0.638	752,919	0.6158	-2.65%
2012-07-20	1.890	1.860	1.890	1.860	1.900	161,000	303,210	1.8833	0.628	0.618	0.628	0.618	0.631	484,880	0.6253	0.53%
2012-07-19	1.880	1.870	1.900	1.830	1.950	284,000	536,340	1.8885	0.624	0.621	0.631	0.608	0.647	855,316	0.6271	-2.59%
2012-07-18	1.930	1.930	1.950	1.930	1.980	67,000	131,580	1.9639	0.641	0.641	0.647	0.641	0.657	201,782	0.6521	1.05%
2012-07-17	1.910	1.910	1.950	1.900	1.970	220,000	425,800	1.9355	0.634	0.634	0.647	0.631	0.654	662,568	0.6427	-2.05%
2012-07-16	1.950	1.940	1.950	1.930	2.000	323,000	632,680	1.9588	0.647	0.644	0.647	0.641	0.664	972,771	0.6504	-2.01%
2012-07-13	1.990	1.990	2.000	1.980	2.000	105,000	209,580	1.9960	0.661	0.661	0.664	0.657	0.664	316,226	0.6628	-0.50%
2012-07-12	2.000	1.990	2.000	1.980	2.030	388,000	776,710	2.0018	0.664	0.661	0.664	0.657	0.674	1,168,530	0.6647	1.01%
2012-07-11	1.980	1.980	2.010	1.980	2.020	165,000	329,020	1.9941	0.657	0.657	0.667	0.657	0.671	496,926	0.6621	-1.00%
2012-07-10	2.000	1.990	2.020	2.000	2.070	512,000	1,028,390	2.0086	0.664	0.661	0.671	0.664	0.687	1,541,977	0.6669	-3.38%
2012-07-09	2.070	2.050	2.070	2.010	2.070	382,071	779,309	2.0397	0.687	0.681	0.687	0.667	0.687	1,150,673	0.6773	-0.48%
2012-07-06	2.080	2.080	2.090	2.060	2.100	347,327	724,483	2.0859	0.691	0.691	0.694	0.684	0.697	1,046,036	0.6926	0.00%
2012-07-05	2.080	2.060	2.100	1.970	2.100	184,000	369,610	2.0088	0.691	0.684	0.697	0.654	0.697	554,148	0.6670	2.97%
2012-07-04	2.020	2.010	2.040	1.980	2.030	385,000	772,440	2.0063	0.671	0.667	0.677	0.657	0.674	1,159,495	0.6662	1.00%
2012-07-03	2.000	1.980	2.000	1.930	2.040	582,000	1,164,710	2.0012	0.664	0.657	0.664	0.641	0.677	1,752,794	0.6645	-1.96%
2012-06-29	2.040	2.040	2.050	1.960	2.080	1,208,230	2,480,305	2.0528	0.677	0.677	0.681	0.651	0.691	3,638,795	0.6816	1.49%
2012-06-28	2.010	1.970	2.010	1.930	2.010	1,053,000	2,094,330	1.9889	0.667	0.654	0.667	0.641	0.667	3,171,293	0.6604	2.55%
2012-06-27	1.960	1.950	1.960	1.910	1.960	632,000	1,227,590	1.9424	0.651	0.647	0.651	0.634	0.651	1,903,378	0.6450	2.62%
2012-06-26	1.910	1.900	1.920	1.830	1.950	2,136,000	4,021,770	1.8829	0.634	0.631	0.638	0.608	0.647	6,432,936	0.6252	1.06%
2012-06-25	1.890	1.860	1.890	1.850	1.910	2,786,000	5,250,280	1.8845	0.628	0.618	0.628	0.614	0.634	8,390,525	0.6257	1.61%
2012-06-22	1.860	1.860	1.900	1.840	1.890	454,014	846,487	1.8645	0.618	0.618	0.631	0.611	0.628	1,367,342	0.6191	-2.11%
2012-06-21	1.900	1.900	1.910	1.890	1.910	374,000	710,920	1.9009	0.631	0.631	0.634	0.628	0.634	1,126,366	0.6312	-2.06%
2012-06-20	1.940	1.910	1.940	1.890	1.950	3,416,000	6,544,490	1.9158	0.644	0.634	0.644	0.628	0.647	10,287,879	0.6361	3.19%
2012-06-19	1.880	1.850	1.880	1.820	1.890	607,000	1,128,230	1.8587	0.624	0.614	0.624	0.604	0.628	1,828,086	0.6172	1.08%
2012-06-18	1.860	1.850	1.860	1.830	1.860	530,000	978,470	1.8462	0.618	0.614	0.618	0.608	0.618	1,596,187	0.6130	3.33%
2012-06-15	1.800	1.790	1.820	1.770	1.860	1,311,007	2,405,063	1.8345	0.598	0.594	0.604	0.588	0.618	3,948,326	0.6091	1.69%
2012-06-14	1.770	1.760	1.790	1.710	1.810	1,807,006	3,189,660	1.7652	0.588	0.584	0.594	0.568	0.601	5,442,114	0.5861	-2.21%
2012-06-13	1.810	1.810	1.820	1.800	1.900	2,175,074	3,947,885	1.8151	0.601	0.601	0.604	0.598	0.631	6,550,614	0.6027	-1.09%
2012-06-12	1.830	1.820	1.830	1.780	1.830	1,895,959	3,430,783	1.8095	0.608	0.604	0.608	0.591	0.608	5,710,011	0.6008	0.55%
2012-06-11	1.820	1.820	1.830	1.760	1.880	1,662,002	2,997,057	1.8033	0.604	0.604	0.608	0.584	0.624	5,005,409	0.5988	4.60%
2012-06-08	1.740	1.710	1.740	1.720	1.770	993,000	1,730,330	1.7425	0.578	0.568	0.578	0.571	0.588	2,990,593	0.5786	2.35%
2012-06-07	1.700	1.700	1.710	1.690	1.840	2,047,005	3,611,598	1.7643	0.564	0.564	0.568	0.561	0.611	6,164,912	0.5858	-5.03%
2012-06-06	1.790	1.790	1.800	1.790	1.820	1,625,000	2,931,160	1.8038	0.594	0.594	0.598	0.594	0.604	4,893,971	0.5989	-1.10%
2012-06-05	1.810	1.800	1.830	1.750	1.890	1,870,853	3,390,206	1.8121	0.601	0.598	0.608	0.581	0.628	5,634,400	0.6017	2.84%
2012-06-04	1.760	1.750	1.790	1.750	1.820	1,321,000	2,371,640	1.7953	0.584	0.581	0.594	0.581	0.604	3,978,422	0.5961	-5.38%
2012-06-01	1.860	1.830	1.860	1.820	1.890	3,362,732	6,222,320	1.8504	0.618	0.608	0.618	0.604	0.628	10,127,454	0.6144	0.54%
2012-05-31	1.850	1.610	1.770	1.610	1.980	3,944,047	7,448,716	1.8886	0.614	0.535	0.588	0.535	0.657	11,878,185	0.6271	-7.04%
2012-05-30	1.990	1.980	2.010	1.970	2.060	1,680,134	3,348,671	1.9931	0.661	0.657	0.667	0.654	0.684	5,060,016	0.6618	-3.40%
2012-05-29	2.060	2.060	2.070	2.050	2.100	1,211,137	2,504,295	2.0677	0.684	0.684	0.687	0.681	0.697	3,647,550	0.6866	-0.96%
2012-05-28	2.080	2.060	2.080	2.040	2.100	919,000	1,909,740	2.0781	0.691	0.684	0.691	0.677	0.697	2,767,729	0.6900	1.96%
2012-05-25	2.040	2.020	2.070	1.980	2.090	654,001	1,347,381	2.0602	0.677	0.671	0.687	0.657	0.694	1,969,638	0.6841	1.49%
2012-05-24	2.010	1.970	2.010	1.940	2.020	888,004	1,757,508	1.9792	0.667	0.654	0.667	0.644	0.671	2,674,379	0.6572	1.01%
2012-05-23	1.990	1.980	1.990	1.930	2.040	566,001	1,111,561	1.9639	0.661	0.657	0.661	0.641	0.677	1,704,611	0.6521	-1.00%
2012-05-22	2.010	2.010	2.030	1.970	2.100	568,001	1,154,851	2.0332	0.667	0.667	0.674	0.654	0.697	1,710,634	0.6751	0.00%
2012-05-21	2.010	1.980	2.020	1.960	2.040	797,001	1,597,461	2.0043	0.667	0.657	0.671	0.651	0.677	2,400,307	0.6655	3.61%
2012-05-18	1.940	1.930	1.980	1.880	2.070	3,008,001	5,803,296	1.9293	0.644	0.641	0.657	0.624	0.687	9,059,119	0.6406	0.00%
2012-05-17	1.940	1.940	1.960	1.890	2.000	1,624,002	3,190,145	1.9644	0.644	0.644	0.651	0.628	0.664	4,890,965	0.6523	2.11%
2012-05-16	1.900	1.900	1.920	1.900	1.960	2,195,005	4,243,555	1.9333	0.631	0.631	0.638	0.631	0.651	6,610,640	0.6419	-4.52%
2012-05-15	1.990	1.990	2.000	1.950	2.050	3,677,000	7,342,070	1.9968	0.661	0.661	0.664	0.647	0.681	11,073,926	0.6630	-4.78%
2012-05-14	2.090	2.070	2.100	2.060	2.120	936,000	1,953,890	2.0875	0.694	0.687	0.697	0.684	0.704	2,818,927	0.6931	0.48%
2012-05-11	2.080	2.080	2.130	2.030	2.140	1,625,000	3,387,659	2.0847	0.691	0.691	0.707	0.674	0.711	4,893,971	0.6922	1.96%
2012-05-10	2.040	2.020	2.050	2.010	2.110	2,059,000	4,231,819	2.0553	0.677	0.671	0.681	0.667	0.701	6,201,037	0.6824	-2.39%
2012-05-09	2.090	2.090	2.100	2.080	2.270	2,186,006	4,600,592	2.1046	0.694	0.694	0.697	0.691	0.754	6,583,538	0.6988	-4.13%
2012-05-08	2.180	2.180	2.190	2.150	2.330	2,758,000	6,068,800	2.2004	0.724	0.724	0.727	0.714	0.774	8,306,198	0.7306	-3.96%
2012-05-07	2.390	2.390	2.400	2.300	2.420	2,648,141	6,327,787	2.3895	0.754	0.754	0.757	0.725	0.763	8,396,942	0.7536	0.42%
2012-05-04	2.380	2.380	2.400	2.380	2.420	541,007	1,302,017	2.4067	0.751	0.751	0.757	0.751	0.763	1,715,469	0.7590	-0.83%
2012-05-03	2.400	2.400	2.410	2.340	2.410	1,327,000	3,175,166	2.3927	0.757	0.757	0.760	0.738	0.760	4,207,760	0.7546	0.42%
2012-05-02	2.390	2.370	2.390	2.280	2.400	3,438,535	8,089,210	2.3525	0.754	0.747	0.754	0.719	0.757	10,903,188	0.7419	1.70%
2012-04-30	2.350	2.340	2.350	2.340	2.400	144,000	342,830	2.3808	0.741	0.738	0.741	0.738	0.757	456,607	0.7508	-0.42%
2012-04-27	2.360	2.340	2.370	2.300	2.380	1,279,000	2,999,640	2.3453	0.744	0.738	0.747	0.725	0.751	4,055,558	0.7396	1.72%
2012-04-26	2.320	2.300	2.330	2.250	2.330	1,567,002	3,599,023	2.2968	0.732	0.725	0.735	0.710	0.735	4,968,778	0.7243	0.87%
2012-04-25	2.300	2.260	2.300	2.200	2.300	1,212,002	2,725,754	2.2490	0.725	0.713	0.725	0.694	0.725	3,843,115	0.7093	3.60%
2012-04-24	2.220	2.200	2.230	2.200	2.300	1,215,786	2,708,541	2.2278	0.700	0.694	0.703	0.694	0.725	3,855,114	0.7026	-2.63%
2012-04-23	2.280	2.280	2.300	2.280	2.340	243,018	557,998	2.2961	0.719	0.719	0.725	0.719	0.738	770,581	0.7241	-0.44%
2012-04-20	2.290	2.290	2.310	2.280	2.310	1,517,020	3,482,389	2.2955	0.722	0.722	0.729	0.719	0.729	4,810,291	0.7239	-1.29%
2012-04-19	2.320	2.310	2.320	2.290	2.360	1,201,019	2,775,915	2.3113	0.732	0.729	0.732	0.722	0.744	3,808,289	0.7289	0.43%
2012-04-18	2.310	2.310	2.330	2.300	2.380	1,404,834	3,275,675	2.3317	0.729	0.729	0.735	0.725	0.751	4,454,563	0.7354	-2.12%
2012-04-17	2.360	2.360	2.370	2.300	2.430	731,782	1,728,900	2.3626	0.744	0.744	0.747	0.725	0.766	2,320,394	0.7451	-3.28%
2012-04-16	2.440	2.440	2.450	2.420	2.490	134,000	326,200	2.4343	0.770	0.770	0.773	0.763	0.785	424,898	0.7677	0.00%
2012-04-13	2.440	2.440	2.450	2.420	2.500	982,672	2,406,042	2.4485	0.770	0.770	0.773	0.763	0.788	3,115,937	0.7722	0.00%
2012-04-12	2.440	2.430	2.440	2.430	2.480	986,020	2,425,568	2.4600	0.770	0.766	0.770	0.766	0.782	3,126,553	0.7758	1.67%
2012-04-11	2.400	2.400	2.410	2.390	2.440	4,104,340	9,905,285	2.4134	0.757	0.757	0.760	0.754	0.770	13,014,377	0.7611	-3.61%
2012-04-10	2.490	2.480	2.490	2.400	2.490	2,473,002	6,036,209	2.4408	0.785	0.782	0.785	0.757	0.785	7,841,597	0.7698	2.47%
2012-04-05	2.430	2.390	2.440	2.330	2.440	2,034,034	4,863,092	2.3909	0.766	0.754	0.770	0.735	0.770	6,449,681	0.7540	0.83%
2012-04-03	2.410	2.410	2.420	2.390	2.420	1,601,359	3,847,382	2.4026	0.760	0.760	0.763	0.754	0.763	5,077,720	0.7577	-0.41%
2012-04-02	2.420	2.410	2.430	2.380	2.460	1,014,500	2,439,571	2.4047	0.763	0.760	0.766	0.751	0.776	3,216,860	0.7584	-0.41%
2012-03-30	2.430	2.430	2.450	2.380	2.460	785,083	1,912,546	2.4361	0.766	0.766	0.773	0.751	0.776	2,489,405	0.7683	2.10%
2012-03-29	2.380	2.370	2.380	2.350	2.430	1,210,000	2,900,218	2.3969	0.751	0.747	0.751	0.741	0.766	3,836,767	0.7559	-3.25%
2012-03-28	2.460	2.460	2.470	2.410	2.470	1,140,400	2,795,750	2.4516	0.776	0.776	0.779	0.760	0.779	3,616,074	0.7731	0.00%
2012-03-27	2.460	2.460	2.480	2.390	2.490	907,800	2,228,000	2.4543	0.776	0.776	0.782	0.754	0.785	2,878,526	0.7740	3.36%
2012-03-26	2.380	2.390	2.400	2.350	2.420	1,101,000	2,642,110	2.3997	0.751	0.754	0.757	0.741	0.763	3,491,141	0.7568	1.71%
2012-03-23	2.340	2.330	2.350	2.330	2.450	5,157,758	12,294,607	2.3837	0.738	0.735	0.741	0.735	0.773	16,354,641	0.7518	-4.49%
2012-03-22	2.450	2.420	2.450	2.300	2.470	2,633,000	6,216,695	2.3611	0.773	0.763	0.773	0.725	0.779	8,348,932	0.7446	5.60%
2012-03-21	2.320	2.320	2.340	2.310	2.360	1,778,000	4,141,195	2.3291	0.732	0.732	0.738	0.729	0.744	5,637,828	0.7345	-0.85%
2012-03-20	2.340	2.340	2.350	2.330	2.420	1,614,000	3,803,350	2.3565	0.738	0.738	0.741	0.735	0.763	5,117,803	0.7432	-4.49%
2012-03-19	2.450	2.450	2.470	2.420	2.500	3,300,000	8,185,515	2.4805	0.773	0.773	0.779	0.763	0.788	10,463,910	0.7823	-2.00%
2012-03-16	2.500	2.500	2.510	2.480	2.540	3,287,000	8,232,470	2.5046	0.788	0.788	0.792	0.782	0.801	10,422,688	0.7899	-0.79%
2012-03-15	2.520	2.520	2.540	2.490	2.640	1,720,000	4,363,950	2.5372	0.795	0.795	0.801	0.785	0.833	5,453,917	0.8001	-0.79%
2012-03-14	2.540	2.540	2.550	2.500	2.580	3,837,000	9,752,600	2.5417	0.801	0.801	0.804	0.788	0.814	12,166,673	0.8016	2.42%
2012-03-13	2.480	2.480	2.510	2.420	2.570	4,606,000	11,609,395	2.5205	0.782	0.782	0.792	0.763	0.811	14,605,081	0.7949	3.33%
2012-03-12	2.400	2.400	2.410	2.360	2.530	2,976,040	7,324,191	2.4611	0.757	0.757	0.760	0.744	0.798	9,436,671	0.7761	-5.51%
2012-03-09	2.540	2.530	2.540	2.470	2.600	1,293,000	3,288,720	2.5435	0.801	0.798	0.801	0.779	0.820	4,099,950	0.8021	3.67%
2012-03-08	2.450	2.450	2.470	2.450	2.540	1,016,000	2,527,690	2.4879	0.773	0.773	0.779	0.773	0.801	3,221,616	0.7846	-0.81%
2012-03-07	2.470	2.460	2.480	2.430	2.530	785,041	1,941,338	2.4729	0.779	0.776	0.782	0.766	0.798	2,489,272	0.7799	-1.59%
2012-03-06	2.510	2.500	2.520	2.500	2.640	1,123,464	2,865,564	2.5507	0.792	0.788	0.795	0.788	0.833	3,562,372	0.8044	-5.64%
2012-03-05	2.660	2.620	2.660	2.610	2.720	2,375,000	6,351,535	2.6743	0.839	0.826	0.839	0.823	0.858	7,530,844	0.8434	0.76%
2012-03-02	2.640	2.630	2.640	2.610	2.670	795,000	2,095,635	2.6360	0.833	0.829	0.833	0.823	0.842	2,520,851	0.8313	-0.38%
2012-03-01	2.650	2.620	2.660	2.570	2.720	3,076,000	8,211,850	2.6697	0.836	0.826	0.839	0.811	0.858	9,753,632	0.8419	1.53%
2012-02-29	2.610	2.600	2.630	2.580	2.650	2,966,000	7,767,015	2.6187	0.823	0.820	0.829	0.814	0.836	9,404,835	0.8259	1.95%
2012-02-28	2.560	2.550	2.570	2.520	2.580	1,292,000	3,309,780	2.5617	0.807	0.804	0.811	0.795	0.814	4,096,779	0.8079	-1.92%
2012-02-27	2.610	2.590	2.620	2.580	2.650	737,000	1,921,270	2.6069	0.823	0.817	0.826	0.814	0.836	2,336,940	0.8221	-1.88%
2012-02-24	2.660	2.650	2.690	2.600	2.810	2,179,000	5,824,826	2.6732	0.839	0.836	0.848	0.820	0.886	6,909,351	0.8430	4.31%
2012-02-23	2.550	2.530	2.550	2.500	2.600	879,000	2,241,290	2.5498	0.804	0.798	0.804	0.788	0.820	2,787,205	0.8041	-2.30%
2012-02-22	2.610	2.570	2.610	2.540	2.630	1,085,000	2,820,800	2.5998	0.823	0.811	0.823	0.801	0.829	3,440,407	0.8199	2.35%
2012-02-21	2.550	2.550	2.580	2.470	2.660	836,000	2,151,260	2.5733	0.804	0.804	0.814	0.779	0.839	2,650,857	0.8115	-4.14%
2012-02-20	2.660	2.620	2.660	2.610	2.760	1,474,000	3,940,878	2.6736	0.839	0.826	0.839	0.823	0.870	4,673,880	0.8432	0.00%
2012-02-17	2.660	2.640	2.660	2.620	2.700	1,925,000	5,104,000	2.6514	0.839	0.833	0.839	0.826	0.851	6,103,947	0.8362	0.76%
2012-02-16	2.640	2.610	2.640	2.600	2.710	1,319,000	3,456,356	2.6204	0.833	0.823	0.833	0.820	0.855	4,182,393	0.8264	-1.49%
2012-02-15	2.680	2.670	2.680	2.620	2.750	1,907,020	5,109,818	2.6795	0.845	0.842	0.845	0.826	0.867	6,046,935	0.8450	0.00%
2012-02-14	2.680	2.680	2.690	2.620	2.700	2,464,000	6,541,750	2.6549	0.845	0.845	0.848	0.826	0.851	7,813,053	0.8373	1.90%
2012-02-13	2.630	2.630	2.640	2.600	3.000	2,459,000	6,490,560	2.6395	0.829	0.829	0.833	0.820	0.946	7,797,198	0.8324	0.77%
2012-02-10	2.610	2.570	2.610	2.500	2.820	5,044,000	13,372,422	2.6512	0.823	0.811	0.823	0.788	0.889	15,993,928	0.8361	-3.33%
2012-02-09	2.700	2.680	2.700	2.500	2.740	4,747,000	12,327,805	2.5970	0.851	0.845	0.851	0.788	0.864	15,052,176	0.8190	2.66%
2012-02-08	2.630	2.540	2.640	2.360	2.650	4,702,000	11,659,881	2.4798	0.829	0.801	0.833	0.744	0.836	14,909,486	0.7820	12.39%
2012-02-07	2.340	2.330	2.350	2.310	2.520	2,867,000	6,867,242	2.3953	0.738	0.735	0.741	0.729	0.795	9,090,918	0.7554	-2.90%
2012-02-06	2.410	2.390	2.410	2.370	2.540	5,236,000	12,721,440	2.4296	0.760	0.754	0.760	0.747	0.801	16,602,737	0.7662	-2.03%
2012-02-03	2.460	2.450	2.460	2.310	2.530	7,512,000	18,263,610	2.4313	0.776	0.773	0.776	0.729	0.798	23,819,664	0.7667	6.03%
2012-02-02	2.320	2.280	2.320	2.110	2.370	6,616,000	14,738,930	2.2278	0.732	0.719	0.732	0.665	0.747	20,978,554	0.7026	11.00%
2012-02-01	2.090	2.070	2.090	2.000	2.140	5,607,000	11,680,160	2.0831	0.659	0.653	0.659	0.631	0.675	17,779,134	0.6570	4.50%
2012-01-31	2.000	1.990	2.000	1.980	2.050	1,743,000	3,499,130	2.0075	0.631	0.628	0.631	0.624	0.647	5,526,847	0.6331	-2.44%
2012-01-30	2.050	2.040	2.050	2.010	2.120	4,058,000	8,356,610	2.0593	0.647	0.643	0.647	0.634	0.669	12,867,438	0.6494	-3.30%
2012-01-27	2.120	2.100	2.130	2.060	2.150	6,307,000	13,289,435	2.1071	0.669	0.662	0.672	0.650	0.678	19,998,751	0.6645	3.41%
2012-01-26	2.050	2.050	2.060	2.000	2.120	2,425,760	4,990,740	2.0574	0.647	0.647	0.650	0.631	0.669	7,691,798	0.6488	3.02%
2012-01-20	1.990	1.980	1.990	1.960	2.000	1,284,000	2,548,130	1.9845	0.628	0.624	0.628	0.618	0.631	4,071,412	0.6259	0.00%
2012-01-19	1.990	1.980	1.990	1.960	2.010	3,802,502	7,577,498	1.9928	0.628	0.624	0.628	0.618	0.634	12,057,284	0.6285	2.05%
2012-01-18	1.950	1.950	1.970	1.920	1.970	403,000	788,610	1.9568	0.615	0.615	0.621	0.606	0.621	1,277,865	0.6171	-2.01%
2012-01-17	1.990	1.990	2.000	1.930	2.010	3,385,000	6,745,800	1.9929	0.628	0.628	0.631	0.609	0.634	10,733,435	0.6285	3.65%
2012-01-16	1.920	1.920	1.930	1.900	1.940	2,034,000	3,911,425	1.9230	0.606	0.606	0.609	0.599	0.612	6,449,573	0.6065	-1.03%
2012-01-13	1.940	1.920	1.930	1.910	1.980	623,000	1,207,220	1.9378	0.612	0.606	0.609	0.602	0.624	1,975,459	0.6111	0.52%
2012-01-12	1.930	1.930	1.940	1.930	1.990	692,000	1,351,510	1.9530	0.609	0.609	0.612	0.609	0.628	2,194,250	0.6159	-2.03%
2012-01-11	1.970	1.940	1.970	1.920	1.970	1,176,000	2,298,290	1.9543	0.621	0.612	0.621	0.606	0.621	3,728,957	0.6163	0.51%
2012-01-10	1.960	1.940	1.970	1.920	1.980	589,000	1,147,260	1.9478	0.618	0.612	0.621	0.606	0.624	1,867,649	0.6143	0.51%
2012-01-09	1.950	1.940	1.950	1.900	1.970	422,000	813,330	1.9273	0.615	0.612	0.615	0.599	0.621	1,338,112	0.6078	0.52%
2012-01-06	1.940	1.920	1.930	1.870	2.100	1,580,000	3,104,890	1.9651	0.612	0.606	0.609	0.590	0.662	5,009,993	0.6197	-1.02%
2012-01-05	1.960	1.950	1.960	1.940	1.960	254,000	495,260	1.9498	0.618	0.615	0.618	0.612	0.618	805,404	0.6149	0.51%
2012-01-04	1.950	1.940	1.960	1.930	1.950	473,000	919,910	1.9448	0.615	0.612	0.618	0.609	0.615	1,499,827	0.6133	-0.51%
2012-01-03	1.960	1.940	1.960	1.930	2.000	948,000	1,863,190	1.9654	0.618	0.612	0.618	0.609	0.631	3,005,996	0.6198	-2.00%
2011-12-30	2.000	1.980	2.000	1.970	2.000	1,562,000	3,120,280	1.9976	0.631	0.624	0.631	0.621	0.631	4,952,917	0.6300	0.00%
2011-12-29	2.000	1.980	2.000	1.940	2.000	1,507,000	3,000,180	1.9908	0.631	0.624	0.631	0.612	0.631	4,778,519	0.6278	-0.99%
2011-12-28	2.020	2.000	2.020	1.900	2.030	1,708,000	3,386,870	1.9829	0.637	0.631	0.637	0.599	0.640	5,415,866	0.6254	5.76%
2011-12-23	1.910	1.910	1.920	1.900	1.960	830,000	1,596,400	1.9234	0.602	0.602	0.606	0.599	0.618	2,631,832	0.6066	0.00%
2011-12-22	1.910	1.900	1.920	1.880	1.930	869,000	1,651,510	1.9005	0.602	0.599	0.606	0.593	0.609	2,755,496	0.5994	1.60%
2011-12-21	1.880	1.870	1.890	1.830	1.890	3,209,000	5,948,454	1.8537	0.593	0.590	0.596	0.577	0.596	10,175,360	0.5846	4.44%
2011-12-20	1.800	1.790	1.800	1.720	1.810	8,470,824	15,073,506	1.7795	0.568	0.565	0.568	0.542	0.571	26,859,981	0.5612	2.27%
2011-12-19	1.760	1.760	1.770	1.720	1.780	7,635,000	13,268,990	1.7379	0.555	0.555	0.558	0.542	0.561	24,209,682	0.5481	-0.56%
2011-12-16	1.770	1.780	1.790	1.720	1.790	8,288,007	14,478,141	1.7469	0.558	0.561	0.565	0.542	0.565	26,280,290	0.5509	2.91%
2011-12-15	1.720	1.710	1.720	1.710	1.740	4,076,000	7,072,520	1.7352	0.542	0.539	0.542	0.539	0.549	12,924,514	0.5472	-1.71%
2011-12-14	1.750	1.750	1.780	1.680	1.790	11,575,000	20,234,500	1.7481	0.552	0.552	0.561	0.530	0.565	36,702,956	0.5513	1.74%
2011-12-13	1.720	1.710	1.720	1.690	1.740	5,828,000	10,015,550	1.7185	0.542	0.539	0.542	0.533	0.549	18,479,899	0.5420	-1.15%
2011-12-12	1.740	1.730	1.740	1.720	1.780	3,450,000	6,048,070	1.7531	0.549	0.546	0.549	0.542	0.561	10,939,542	0.5529	1.75%
2011-12-09	1.710	1.700	1.710	1.670	1.720	2,056,000	3,493,100	1.6990	0.539	0.536	0.539	0.527	0.542	6,519,333	0.5358	-0.58%
2011-12-08	1.720	1.710	1.730	1.670	1.750	2,915,000	4,985,140	1.7102	0.542	0.539	0.546	0.527	0.552	9,243,120	0.5393	1.18%
2011-12-07	1.700	1.690	1.700	1.660	1.700	3,688,000	6,219,213	1.6863	0.536	0.533	0.536	0.524	0.536	11,694,212	0.5318	3.66%
2011-12-06	1.640	1.640	1.650	1.630	1.680	2,436,000	4,040,840	1.6588	0.517	0.517	0.520	0.514	0.530	7,724,268	0.5231	-1.80%
2011-12-05	1.670	1.660	1.670	1.660	1.730	1,980,000	3,350,040	1.6919	0.527	0.524	0.527	0.524	0.546	6,278,346	0.5336	-1.18%
2011-12-02	1.690	1.690	1.700	1.660	1.710	1,661,000	2,791,420	1.6806	0.533	0.533	0.536	0.524	0.539	5,266,835	0.5300	0.00%
2011-12-01	1.690	1.680	1.690	1.660	1.740	4,309,000	7,242,870	1.6809	0.533	0.530	0.533	0.524	0.549	13,663,329	0.5301	5.63%
2011-11-30	1.600	1.580	1.600	1.570	1.640	2,363,000	3,786,085	1.6022	0.505	0.498	0.505	0.495	0.517	7,492,794	0.5053	0.00%
2011-11-29	1.600	1.590	1.610	1.590	1.680	5,394,000	8,774,280	1.6267	0.505	0.501	0.508	0.501	0.530	17,103,736	0.5130	-3.61%
2011-11-28	1.660	1.650	1.660	1.630	1.710	1,084,000	1,796,100	1.6569	0.524	0.520	0.524	0.514	0.539	3,437,236	0.5225	0.00%
2011-11-25	1.660	1.660	1.670	1.600	1.730	4,932,000	8,058,170	1.6339	0.524	0.524	0.527	0.505	0.546	15,638,789	0.5153	0.00%
2011-11-24	1.660	1.650	1.660	1.610	1.710	2,314,000	3,845,696	1.6619	0.524	0.520	0.524	0.508	0.539	7,337,420	0.5241	-0.60%
2011-11-23	1.670	1.660	1.670	1.620	1.740	6,341,000	10,569,290	1.6668	0.527	0.524	0.527	0.511	0.549	20,106,561	0.5257	-3.47%
2011-11-22	1.730	1.720	1.730	1.660	1.820	7,555,517	12,965,365	1.7160	0.546	0.542	0.546	0.524	0.574	23,957,651	0.5412	-4.95%
2011-11-21	1.820	1.810	1.840	1.800	1.890	2,708,000	5,021,010	1.8541	0.574	0.571	0.580	0.568	0.596	8,586,748	0.5847	-4.21%
2011-11-18	1.900	1.880	1.900	1.870	1.900	1,654,000	3,114,270	1.8829	0.599	0.593	0.599	0.590	0.599	5,244,638	0.5938	0.53%
2011-11-17	1.890	1.890	1.910	1.890	1.930	814,000	1,547,530	1.9011	0.596	0.596	0.602	0.596	0.609	2,581,098	0.5996	-0.53%
2011-11-16	1.900	1.900	1.910	1.880	1.950	6,957,000	13,284,030	1.9094	0.599	0.599	0.602	0.593	0.615	22,059,824	0.6022	-3.06%
2011-11-15	1.960	1.960	1.980	1.930	1.980	4,565,000	8,984,810	1.9682	0.618	0.618	0.624	0.609	0.624	14,475,075	0.6207	-0.51%
2011-11-14	1.970	1.970	1.980	1.970	2.020	2,452,000	4,836,792	1.9726	0.621	0.621	0.624	0.621	0.637	7,775,002	0.6221	1.03%
2011-11-11	1.950	1.950	1.960	1.940	2.000	5,137,000	10,083,002	1.9628	0.615	0.615	0.618	0.612	0.631	16,288,820	0.6190	-1.02%
2011-11-10	1.970	1.960	1.990	1.960	2.020	1,672,000	3,337,920	1.9964	0.621	0.618	0.628	0.618	0.637	5,301,714	0.6296	-6.19%
2011-11-09	2.100	2.090	2.100	1.980	2.180	4,224,000	8,792,420	2.0815	0.662	0.659	0.662	0.624	0.688	13,393,805	0.6565	7.14%
2011-11-08	1.960	1.930	1.960	1.920	1.980	727,000	1,413,660	1.9445	0.618	0.609	0.618	0.606	0.624	2,305,231	0.6132	2.62%
2011-11-07	1.910	1.910	1.930	1.900	1.940	487,000	936,930	1.9239	0.602	0.602	0.609	0.599	0.612	1,544,219	0.6067	-1.04%
2011-11-04	1.930	1.930	1.950	1.910	1.970	673,000	1,304,240	1.9379	0.609	0.609	0.615	0.602	0.621	2,134,003	0.6112	2.66%
2011-11-03	1.880	1.880	1.900	1.850	1.930	2,022,000	3,819,740	1.8891	0.593	0.593	0.599	0.583	0.609	6,411,523	0.5958	-3.59%
2011-11-02	1.950	1.940	1.950	1.830	2.000	2,713,000	5,253,050	1.9363	0.615	0.612	0.615	0.577	0.631	8,602,602	0.6106	2.09%
2011-11-01	1.910	1.920	1.930	1.910	1.990	5,760,000	11,173,840	1.9399	0.602	0.606	0.609	0.602	0.628	18,264,279	0.6118	-6.37%
2011-10-31	2.040	2.020	2.040	2.010	2.070	4,373,000	8,896,720	2.0345	0.643	0.637	0.643	0.634	0.653	13,866,266	0.6416	-2.86%
2011-10-28	2.100	2.100	2.110	2.080	2.300	5,660,000	12,291,880	2.1717	0.662	0.662	0.665	0.656	0.725	17,947,191	0.6849	-4.11%
2011-10-27	2.190	2.190	2.200	2.060	2.210	6,988,000	15,204,250	2.1758	0.691	0.691	0.694	0.650	0.697	22,158,122	0.6862	4.29%
2011-10-26	2.100	2.100	2.110	1.900	2.110	3,421,000	6,823,990	1.9947	0.662	0.662	0.665	0.599	0.665	10,847,586	0.6291	7.14%
2011-10-25	1.960	1.960	1.970	1.940	1.980	3,075,000	6,027,460	1.9601	0.618	0.618	0.621	0.612	0.624	9,750,461	0.6182	1.03%
2011-10-24	1.940	1.940	1.950	1.910	1.990	2,751,000	5,349,940	1.9447	0.612	0.612	0.615	0.602	0.628	8,723,096	0.6133	-0.51%
2011-10-21	1.950	1.940	1.950	1.930	1.960	3,491,000	6,782,310	1.9428	0.615	0.612	0.615	0.609	0.618	11,069,548	0.6127	0.52%
2011-10-20	1.940	1.940	1.950	1.930	2.000	4,187,000	8,149,770	1.9464	0.612	0.612	0.615	0.609	0.631	13,276,482	0.6139	-3.48%
2011-10-19	2.010	2.000	2.010	1.990	2.140	3,624,000	7,310,790	2.0173	0.634	0.631	0.634	0.628	0.675	11,491,275	0.6362	0.50%
2011-10-18	2.000	1.990	2.000	1.980	2.190	7,212,000	14,475,280	2.0071	0.631	0.628	0.631	0.624	0.691	22,868,399	0.6330	-10.31%
2011-10-17	2.230	2.230	2.270	2.070	2.320	2,940,000	6,292,770	2.1404	0.703	0.703	0.716	0.653	0.732	9,322,392	0.6750	9.85%
2011-10-14	2.030	2.030	2.040	1.940	2.100	2,025,000	4,052,900	2.0014	0.640	0.640	0.643	0.612	0.662	6,421,036	0.6312	-0.98%
2011-10-13	2.050	2.050	2.070	1.860	2.070	3,697,000	7,423,700	2.0080	0.647	0.647	0.653	0.587	0.653	11,722,750	0.6333	11.41%
2011-10-12	1.840	1.830	1.840	1.720	1.900	1,950,010	3,515,557	1.8028	0.580	0.577	0.580	0.542	0.599	6,183,251	0.5686	6.36%
2011-10-11	1.730	1.720	1.750	1.720	1.850	1,929,000	3,419,640	1.7728	0.546	0.542	0.552	0.542	0.583	6,116,631	0.5591	0.58%
2011-10-10	1.720	1.720	1.730	1.670	1.760	2,153,000	3,705,530	1.7211	0.542	0.542	0.546	0.527	0.555	6,826,908	0.5428	-1.15%
2011-10-07	1.740	1.740	1.750	1.620	1.780	3,974,000	6,777,960	1.7056	0.549	0.549	0.552	0.511	0.561	12,601,084	0.5379	8.07%
2011-10-06	1.610	1.620	1.640	1.560	1.650	2,865,000	4,619,590	1.6124	0.508	0.511	0.517	0.492	0.520	9,084,576	0.5085	3.87%
2011-10-04	1.550	1.550	1.560	1.530	1.580	11,435,164	17,748,734	1.5521	0.489	0.489	0.492	0.483	0.498	36,259,553	0.4895	-1.90%
2011-10-03	1.580	1.570	1.680	1.480	1.660	11,044,000	17,207,460	1.5581	0.498	0.495	0.530	0.467	0.524	35,019,218	0.4914	-6.51%
2011-09-30	1.690	1.680	1.700	1.600	1.710	758,750	1,257,125	1.6568	0.533	0.530	0.536	0.505	0.539	2,405,907	0.5225	-4.52%
2011-09-28	1.770	1.770	1.780	1.740	1.780	715,000	1,265,810	1.7704	0.558	0.558	0.561	0.549	0.561	2,267,180	0.5583	1.72%
2011-09-27	1.740	1.730	1.740	1.700	1.740	1,776,000	2,995,400	1.6866	0.549	0.546	0.549	0.536	0.549	5,631,486	0.5319	4.82%
2011-09-26	1.660	1.650	1.690	1.650	1.760	1,280,250	2,155,315	1.6835	0.524	0.520	0.533	0.520	0.555	4,059,521	0.5309	-6.21%
2011-09-23	1.770	1.750	1.790	1.630	1.800	2,960,000	5,145,720	1.7384	0.558	0.552	0.565	0.514	0.568	9,385,810	0.5482	-4.32%
2011-09-22	1.850	1.850	1.870	1.780	2.020	4,898,000	9,127,970	1.8636	0.583	0.583	0.590	0.561	0.637	15,530,979	0.5877	-12.32%
2011-09-21	2.110	2.100	2.130	2.090	2.250	1,575,000	3,484,290	2.2122	0.665	0.662	0.672	0.659	0.710	4,994,139	0.6977	-7.05%
2011-09-20	2.270	2.240	2.270	2.230	2.300	1,519,000	3,537,759	2.3290	0.716	0.706	0.716	0.703	0.725	4,816,569	0.7345	-2.99%
2011-09-19	2.340	2.340	2.350	2.340	2.400	16,664,000	39,347,220	2.3612	0.738	0.738	0.741	0.738	0.757	52,839,574	0.7447	-2.09%
2011-09-16	2.390	2.390	2.400	2.320	2.450	4,756,000	11,141,250	2.3426	0.754	0.754	0.757	0.732	0.773	15,080,714	0.7388	3.91%
2011-09-15	2.300	2.300	2.310	2.300	2.350	5,467,001	12,517,982	2.2897	0.725	0.725	0.729	0.725	0.741	17,335,214	0.7221	1.77%
2011-09-14	2.260	2.260	2.280	2.250	2.320	3,388,000	7,746,220	2.2864	0.713	0.713	0.719	0.710	0.732	10,742,947	0.7211	2.26%
2011-09-12	2.210	2.210	2.220	2.100	2.250	22,916,000	51,390,554	2.2426	0.697	0.697	0.700	0.662	0.710	72,663,926	0.7072	-1.78%
2011-09-09	2.250	2.250	2.280	2.230	2.270	14,734,000	33,293,660	2.2596	0.710	0.710	0.719	0.703	0.716	46,719,772	0.7126	0.45%
2011-09-08	2.240	2.240	2.250	2.230	2.300	5,009,000	11,343,274	2.2646	0.706	0.706	0.710	0.703	0.725	15,882,947	0.7142	-0.88%
2011-09-07	2.260	2.250	2.270	2.240	2.330	3,030,000	6,919,980	2.2838	0.713	0.710	0.716	0.706	0.735	9,607,772	0.7202	-1.74%
2011-09-06	2.300	2.300	2.310	2.270	2.400	2,269,646	5,261,790	2.3183	0.725	0.725	0.729	0.716	0.757	7,196,779	0.7311	-4.56%
2011-09-05	2.410	2.400	2.420	2.360	2.490	1,468,000	3,550,780	2.4188	0.760	0.757	0.763	0.744	0.785	4,654,854	0.7628	-3.60%
2011-09-02	2.500	2.500	2.520	2.500	2.540	3,418,000	8,551,340	2.5019	0.788	0.788	0.795	0.788	0.801	10,838,074	0.7890	-2.34%
2011-09-01	2.560	2.540	2.570	2.540	2.630	1,797,000	4,639,330	2.5817	0.807	0.801	0.811	0.801	0.829	5,698,075	0.8142	1.59%
2011-08-31	2.520	2.510	2.560	2.440	2.550	7,108,000	17,653,650	2.4836	0.795	0.792	0.807	0.770	0.804	22,538,628	0.7833	-1.18%
2011-08-30	2.550	2.550	2.560	2.520	2.610	1,004,000	2,555,100	2.5449	0.804	0.804	0.807	0.795	0.823	3,183,565	0.8026	1.59%
2011-08-29	2.510	2.500	2.550	2.490	2.520	5,243,000	13,111,490	2.5008	0.792	0.788	0.804	0.785	0.795	16,624,933	0.7887	0.40%
2011-08-26	2.500	2.500	2.530	2.480	2.540	5,157,000	12,896,310	2.5007	0.788	0.788	0.798	0.782	0.801	16,352,237	0.7887	-0.40%
2011-08-25	2.510	2.500	2.510	2.490	2.560	6,035,000	15,140,680	2.5088	0.792	0.788	0.792	0.785	0.807	19,136,271	0.7912	2.87%
2011-08-24	2.440	2.430	2.440	2.420	2.620	366,000	904,740	2.4720	0.770	0.766	0.770	0.763	0.826	1,160,543	0.7796	-4.31%
2011-08-23	2.550	2.550	2.580	2.500	2.600	1,039,000	2,656,900	2.5572	0.804	0.804	0.814	0.788	0.820	3,294,546	0.8065	2.00%
2011-08-22	2.500	2.480	2.510	2.330	2.540	2,468,000	5,961,460	2.4155	0.788	0.782	0.792	0.735	0.801	7,825,736	0.7618	-1.96%
2011-08-19	2.550	2.550	2.560	2.530	2.640	1,253,000	3,199,760	2.5537	0.804	0.804	0.807	0.798	0.833	3,973,115	0.8054	-4.49%
2011-08-18	2.670	2.670	2.680	2.650	2.760	1,362,000	3,680,750	2.7025	0.842	0.842	0.845	0.836	0.870	4,318,741	0.8523	0.00%
2011-08-17	2.670	2.670	2.680	2.610	2.780	1,791,200	4,823,686	2.6930	0.842	0.842	0.845	0.823	0.877	5,679,683	0.8493	-4.64%
2011-08-16	2.800	2.780	2.800	2.710	2.860	2,349,000	6,532,530	2.7810	0.883	0.877	0.883	0.855	0.902	7,448,401	0.8770	-0.36%
2011-08-15	2.810	2.810	2.820	2.510	2.870	3,020,000	8,257,180	2.7342	0.886	0.886	0.889	0.792	0.905	9,576,063	0.8623	12.40%
2011-08-12	2.500	2.480	2.500	2.480	2.580	8,971,000	22,472,300	2.5050	0.788	0.782	0.788	0.782	0.814	28,445,980	0.7900	-0.40%
2011-08-11	2.510	2.500	2.510	2.450	2.680	6,392,000	16,261,545	2.5440	0.792	0.788	0.792	0.773	0.845	20,268,276	0.8023	0.00%
2011-08-10	2.510	2.500	2.510	2.480	2.920	6,361,000	17,111,080	2.6900	0.792	0.788	0.792	0.782	0.921	20,169,979	0.8483	-7.04%
2011-08-09	2.700	2.710	2.720	2.290	3.000	10,067,902	27,454,019	2.7269	0.851	0.855	0.858	0.722	0.946	31,924,127	0.8600	6.30%
2011-08-08	2.540	2.520	2.550	2.520	2.640	7,793,769	20,072,521	2.5755	0.801	0.795	0.804	0.795	0.833	24,713,120	0.8122	-3.79%
2011-08-05	2.640	2.630	2.640	2.600	2.750	6,387,000	16,920,830	2.6493	0.833	0.829	0.833	0.820	0.867	20,252,422	0.8355	-8.65%
2011-08-04	2.890	2.860	2.900	2.850	2.980	3,864,959	11,303,621	2.9246	0.911	0.902	0.915	0.899	0.940	12,255,328	0.9223	-1.03%
2011-08-03	2.920	2.940	2.950	2.910	3.080	8,457,000	25,094,570	2.9673	0.921	0.927	0.930	0.918	0.971	26,816,147	0.9358	-6.71%
2011-08-02	3.130	3.100	3.130	3.050	3.230	5,422,000	16,954,830	3.1270	0.987	0.978	0.987	0.962	1.019	17,192,521	0.9862	-3.10%
2011-08-01	3.230	3.210	3.230	3.200	3.330	4,518,000	14,696,580	3.2529	1.019	1.012	1.019	1.009	1.050	14,326,044	1.0259	-2.12%
2011-07-29	3.300	3.280	3.300	3.250	3.430	2,332,000	7,696,310	3.3003	1.041	1.034	1.041	1.025	1.082	7,394,496	1.0408	-1.49%
2011-07-28	3.350	3.320	3.350	3.280	3.380	5,197,000	17,228,050	3.3150	1.056	1.047	1.056	1.034	1.066	16,479,072	1.0455	0.30%
2011-07-27	3.340	3.330	3.340	3.290	3.400	2,592,000	8,666,230	3.3435	1.053	1.050	1.053	1.038	1.072	8,218,926	1.0544	-1.76%
2011-07-26	3.400	3.390	3.400	3.320	3.490	6,246,000	21,441,291	3.4328	1.072	1.069	1.072	1.047	1.101	19,805,327	1.0826	2.72%
2011-07-25	3.310	3.290	3.300	3.240	3.370	5,856,624	19,395,268	3.3117	1.044	1.038	1.041	1.022	1.063	18,570,662	1.0444	-2.36%
2011-07-22	3.390	3.390	3.400	3.360	3.520	15,372,000	52,195,315	3.3955	1.069	1.069	1.072	1.060	1.110	48,742,794	1.0708	-1.45%
2011-07-21	3.440	3.420	3.430	3.400	3.620	9,050,000	31,612,588	3.4931	1.085	1.079	1.082	1.072	1.142	28,696,480	1.1016	-4.97%
2011-07-20	3.620	3.610	3.620	3.590	3.720	1,850,000	6,699,229	3.6212	1.142	1.138	1.142	1.132	1.173	5,866,131	1.1420	0.00%
2011-07-19	3.620	3.620	3.630	3.580	3.790	8,495,000	30,629,680	3.6056	1.142	1.142	1.145	1.129	1.195	26,936,641	1.1371	-4.49%
2011-07-18	3.790	3.750	3.800	3.750	3.950	2,137,000	8,189,695	3.8323	1.195	1.183	1.198	1.183	1.246	6,776,174	1.2086	-1.30%
2011-07-15	3.840	3.850	3.880	3.820	4.100	10,836,000	43,392,492	4.0045	1.211	1.214	1.224	1.205	1.293	34,359,675	1.2629	-6.80%
2011-07-14	4.120	4.110	4.120	4.100	4.150	272,000	1,119,520	4.1159	1.299	1.296	1.299	1.293	1.309	862,480	1.2980	0.00%
2011-07-13	4.120	4.100	4.120	4.060	4.180	2,861,000	11,775,840	4.1160	1.299	1.293	1.299	1.280	1.318	9,071,893	1.2981	0.49%
2011-07-12	4.100	4.080	4.100	4.080	4.170	5,287,000	21,760,270	4.1158	1.293	1.287	1.293	1.287	1.315	16,764,452	1.2980	-1.91%
2011-07-11	4.180	4.170	4.180	4.110	4.200	2,380,000	9,865,370	4.1451	1.318	1.315	1.318	1.296	1.325	7,546,699	1.3072	0.24%
2011-07-08	4.170	4.160	4.170	4.140	4.200	866,000	3,606,735	4.1648	1.315	1.312	1.315	1.306	1.325	2,745,984	1.3135	-0.24%
2011-07-07	4.180	4.170	4.180	4.160	4.220	1,578,000	6,598,950	4.1818	1.318	1.315	1.318	1.312	1.331	5,003,651	1.3188	0.00%
2011-07-06	4.180	4.170	4.180	4.170	4.210	2,671,000	11,178,430	4.1851	1.318	1.315	1.318	1.315	1.328	8,469,425	1.3199	0.00%
2011-07-05	4.180	4.170	4.180	4.160	4.210	2,871,189	12,012,642	4.1839	1.318	1.315	1.318	1.312	1.328	9,104,201	1.3195	0.97%
2011-07-04	4.140	4.130	4.150	4.110	4.220	8,035,000	33,383,454	4.1548	1.306	1.302	1.309	1.296	1.331	25,478,035	1.3103	-1.19%
2011-06-30	4.190	4.180	4.190	4.160	4.250	5,861,000	24,581,830	4.1941	1.321	1.318	1.321	1.312	1.340	18,584,538	1.3227	0.24%
2011-06-29	4.180	4.140	4.180	4.120	4.310	6,403,000	26,706,550	4.1709	1.318	1.306	1.318	1.299	1.359	20,303,156	1.3154	0.00%
2011-06-28	4.180	4.170	4.180	4.170	4.260	2,373,000	10,024,926	4.2246	1.318	1.315	1.318	1.315	1.343	7,524,502	1.3323	-1.65%
2011-06-27	4.250	4.250	4.270	4.220	4.360	1,029,000	4,402,520	4.2784	1.340	1.340	1.347	1.331	1.375	3,262,837	1.3493	-2.52%
2011-06-24	4.360	4.330	4.360	4.320	4.400	420,000	1,828,510	4.3536	1.375	1.366	1.375	1.362	1.388	1,331,770	1.3730	1.40%
2011-06-23	4.300	4.280	4.320	4.260	4.340	4,179,000	17,999,280	4.3071	1.356	1.350	1.362	1.343	1.369	13,251,115	1.3583	0.23%
2011-06-22	4.290	4.260	4.290	4.260	4.410	2,851,000	12,288,055	4.3101	1.353	1.343	1.353	1.343	1.391	9,040,184	1.3593	-0.46%
2011-06-21	4.310	4.300	4.310	4.270	4.390	2,158,000	9,312,808	4.3155	1.359	1.356	1.359	1.347	1.384	6,842,763	1.3610	0.00%
2011-06-20	4.310	4.310	4.330	4.310	4.420	627,000	2,727,940	4.3508	1.359	1.359	1.366	1.359	1.394	1,988,143	1.3721	-1.60%
2011-06-17	4.380	4.380	4.400	4.380	4.530	2,129,000	9,408,770	4.4193	1.381	1.381	1.388	1.381	1.429	6,750,807	1.3937	-3.31%
2011-06-16	4.530	4.500	4.530	4.470	4.570	1,424,000	6,419,120	4.5078	1.429	1.419	1.429	1.410	1.441	4,515,336	1.4216	-1.31%
2011-06-15	4.590	4.550	4.590	4.550	4.730	2,025,000	9,306,510	4.5958	1.448	1.435	1.448	1.435	1.492	6,421,036	1.4494	-0.22%
2011-06-14	4.600	4.570	4.600	4.550	4.620	1,645,000	7,541,110	4.5843	1.451	1.441	1.451	1.435	1.457	5,216,100	1.4457	0.22%
2011-06-13	4.590	4.580	4.590	4.520	4.620	1,438,000	6,582,935	4.5778	1.448	1.444	1.448	1.425	1.457	4,559,728	1.4437	-0.86%
2011-06-10	4.630	4.630	4.700	4.620	4.780	4,466,268	21,078,526	4.7195	1.460	1.460	1.482	1.457	1.507	14,162,008	1.4884	-0.43%
2011-06-09	4.650	4.650	4.670	4.520	4.710	4,855,000	22,497,350	4.6339	1.466	1.466	1.473	1.425	1.485	15,394,631	1.4614	1.53%
2011-06-08	4.580	4.570	4.590	4.430	4.620	4,586,038	20,919,257	4.5615	1.444	1.441	1.448	1.397	1.457	14,541,784	1.4386	3.15%
2011-06-07	4.440	4.410	4.440	4.340	4.490	1,818,000	8,013,410	4.4078	1.400	1.391	1.400	1.369	1.416	5,764,663	1.3901	0.45%
2011-06-03	4.420	4.400	4.420	4.400	4.480	1,194,000	5,294,730	4.4344	1.394	1.388	1.394	1.388	1.413	3,786,033	1.3985	0.45%
2011-06-02	4.400	4.400	4.420	4.370	4.470	1,418,000	6,249,084	4.4070	1.388	1.388	1.394	1.378	1.410	4,496,310	1.3898	-2.00%
2011-06-01	4.490	4.460	4.490	4.450	4.580	3,859,038	17,385,752	4.5052	1.416	1.407	1.416	1.403	1.444	12,236,553	1.4208	0.22%
2011-05-31	4.480	4.480	4.500	4.390	4.500	5,121,000	22,759,171	4.4443	1.413	1.413	1.419	1.384	1.419	16,238,085	1.4016	2.05%
2011-05-30	4.390	4.380	4.400	4.380	4.490	1,308,000	5,797,955	4.4327	1.384	1.381	1.388	1.381	1.416	4,147,513	1.3979	-1.79%
2011-05-27	4.470	4.470	4.490	4.450	4.590	459,000	2,056,705	4.4808	1.410	1.410	1.416	1.403	1.448	1,455,435	1.4131	-1.54%
2011-05-26	4.540	4.510	4.540	4.380	4.550	2,831,000	12,625,785	4.4598	1.432	1.422	1.432	1.381	1.435	8,976,766	1.4065	3.65%
2011-05-25	4.380	4.370	4.380	4.360	4.450	703,000	3,089,960	4.3954	1.381	1.378	1.381	1.375	1.403	2,229,130	1.3862	0.00%
2011-05-24	4.380	4.370	4.380	4.310	4.400	661,000	2,879,630	4.3565	1.381	1.378	1.381	1.359	1.388	2,095,953	1.3739	2.82%
2011-05-23	4.260	4.260	4.320	4.240	4.350	1,017,000	4,345,555	4.2729	1.343	1.343	1.362	1.337	1.372	3,224,787	1.3475	-2.74%
2011-05-20	4.380	4.370	4.390	4.360	4.560	789,000	3,489,600	4.4228	1.381	1.378	1.384	1.375	1.438	2,501,826	1.3948	-1.79%
2011-05-19	4.460	4.470	4.490	4.420	4.490	269,000	1,199,430	4.4588	1.407	1.410	1.416	1.394	1.416	852,967	1.4062	-0.67%
2011-05-18	4.490	4.450	4.490	4.400	4.490	828,000	3,676,175	4.4398	1.416	1.403	1.416	1.388	1.416	2,625,490	1.4002	1.13%
2011-05-17	4.440	4.430	4.440	4.430	4.550	1,941,198	8,690,725	4.4770	1.400	1.397	1.400	1.397	1.435	6,155,309	1.4119	-1.33%
2011-05-16	4.500	4.500	4.540	4.460	4.580	1,600,000	7,282,623	4.5516	1.419	1.419	1.432	1.407	1.444	5,073,411	1.4354	-2.81%
2011-05-13	4.630	4.600	4.640	4.570	4.640	4,224,000	19,405,912	4.5942	1.460	1.451	1.463	1.441	1.463	13,393,805	1.4489	0.87%
2011-05-12	4.590	4.590	4.610	4.530	4.650	1,036,000	4,741,540	4.5768	1.448	1.448	1.454	1.429	1.466	3,285,034	1.4434	-0.22%
2011-05-11	4.600	4.590	4.600	4.520	4.640	1,651,000	7,581,340	4.5920	1.451	1.448	1.451	1.425	1.463	5,235,126	1.4482	0.22%
2011-05-09	4.590	4.580	4.590	4.560	4.630	1,118,000	5,133,150	4.5914	1.448	1.444	1.448	1.438	1.460	3,545,046	1.4480	0.44%
2011-05-06	4.570	4.560	4.570	4.460	4.580	1,672,000	7,582,620	4.5351	1.441	1.438	1.441	1.407	1.444	5,301,714	1.4302	0.66%
2011-05-05	4.540	4.530	4.540	4.390	4.550	1,978,000	8,925,550	4.5124	1.432	1.429	1.432	1.384	1.435	6,272,004	1.4231	1.34%
2011-05-04	4.480	4.450	4.490	4.260	4.490	3,413,000	15,085,550	4.4200	1.413	1.403	1.416	1.343	1.416	10,822,219	1.3939	3.23%
2011-05-03	4.340	4.320	4.340	4.230	4.350	5,012,000	21,358,520	4.2615	1.369	1.362	1.369	1.334	1.372	15,892,459	1.3439	3.09%
2011-04-29	4.210	4.190	4.210	4.150	4.230	3,533,500	14,755,215	4.1758	1.328	1.321	1.328	1.309	1.334	11,204,311	1.3169	-0.71%
2011-04-28	4.240	4.210	4.240	4.190	4.360	3,521,000	14,995,820	4.2590	1.337	1.328	1.337	1.321	1.375	11,164,675	1.3431	-1.17%
2011-04-27	4.290	4.290	4.300	4.280	4.470	2,224,000	9,618,020	4.3246	1.353	1.353	1.356	1.350	1.410	7,052,041	1.3639	-1.61%
2011-04-26	4.360	4.340	4.380	4.310	4.470	2,484,000	10,799,142	4.3475	1.375	1.369	1.381	1.359	1.410	7,876,470	1.3711	-2.24%
2011-04-21	4.460	4.450	4.470	4.450	4.520	1,473,000	6,578,490	4.4660	1.407	1.403	1.410	1.403	1.425	4,670,709	1.4085	0.45%
2011-04-20	4.560	4.540	4.560	4.520	4.610	2,616,000	11,915,930	4.5550	1.400	1.394	1.400	1.388	1.416	8,519,217	1.3987	0.22%
2011-04-19	4.550	4.550	4.560	4.500	4.580	1,069,000	4,845,770	4.5330	1.397	1.397	1.400	1.382	1.406	3,481,285	1.3919	0.44%
2011-04-18	4.530	4.550	4.560	4.500	4.630	1,351,000	6,181,760	4.5757	1.391	1.397	1.400	1.382	1.422	4,399,641	1.4051	-0.44%
2011-04-15	4.550	4.550	4.560	4.500	4.580	2,571,000	11,646,180	4.5298	1.397	1.397	1.400	1.382	1.406	8,372,670	1.3910	0.89%
2011-04-14	4.510	4.500	4.510	4.450	4.530	1,686,300	7,574,299	4.4917	1.385	1.382	1.385	1.366	1.391	5,491,573	1.3793	-0.44%
2011-04-13	4.530	4.530	4.540	4.370	4.580	2,970,000	13,421,440	4.5190	1.391	1.391	1.394	1.342	1.406	9,672,046	1.3877	3.19%
2011-04-12	4.390	4.390	4.400	4.330	4.630	8,713,000	38,513,760	4.4203	1.348	1.348	1.351	1.330	1.422	28,374,593	1.3573	-5.79%
2011-04-11	4.660	4.650	4.660	4.650	4.800	1,080,000	5,081,902	4.7055	1.431	1.428	1.431	1.428	1.474	3,517,108	1.4449	-2.10%
2011-04-08	4.760	4.760	4.790	4.730	4.800	2,849,000	13,554,790	4.7577	1.462	1.462	1.471	1.452	1.474	9,278,000	1.4610	-0.83%
2011-04-07	4.800	4.770	4.800	4.710	4.840	3,107,000	14,777,520	4.7562	1.474	1.465	1.474	1.446	1.486	10,118,198	1.4605	1.69%
2011-04-06	4.720	4.720	4.730	4.700	4.780	1,975,000	9,341,940	4.7301	1.449	1.449	1.452	1.443	1.468	6,431,748	1.4525	-1.26%
2011-04-04	4.780	4.790	4.800	4.700	4.850	2,239,495	10,720,081	4.7868	1.468	1.471	1.474	1.443	1.489	7,293,097	1.4699	0.21%
2011-04-01	4.770	4.770	4.780	4.710	4.800	2,249,000	10,708,805	4.7616	1.465	1.465	1.468	1.446	1.474	7,324,051	1.4621	-0.63%
2011-03-31	4.800	4.800	4.830	4.780	4.850	2,754,000	13,228,340	4.8033	1.474	1.474	1.483	1.468	1.489	8,968,625	1.4750	1.05%
2011-03-30	4.750	4.750	4.760	4.630	4.770	1,398,000	6,612,710	4.7301	1.459	1.459	1.462	1.422	1.465	4,552,701	1.4525	3.04%
2011-03-29	4.610	4.600	4.610	4.610	4.810	904,000	4,253,750	4.7055	1.416	1.413	1.416	1.416	1.477	2,943,949	1.4449	-3.56%
2011-03-28	4.780	4.780	4.790	4.660	4.810	8,667,000	40,805,820	4.7082	1.468	1.468	1.471	1.431	1.477	28,224,790	1.4457	2.58%
2011-03-25	4.660	4.650	4.660	4.630	4.700	3,658,500	17,008,154	4.6489	1.431	1.428	1.431	1.422	1.443	11,914,203	1.4276	0.22%
2011-03-24	4.650	4.630	4.650	4.610	4.710	1,171,000	5,440,970	4.6464	1.428	1.422	1.428	1.416	1.446	3,813,457	1.4268	1.09%
2011-03-23	4.600	4.610	4.620	4.520	4.710	2,653,000	12,229,744	4.6098	1.413	1.416	1.419	1.388	1.446	8,639,710	1.4155	-2.13%
2011-03-22	4.700	4.690	4.700	4.660	4.770	5,080,000	23,874,570	4.6997	1.443	1.440	1.443	1.431	1.465	16,543,433	1.4431	0.86%
2011-03-21	4.660	4.660	4.670	4.540	4.780	3,423,000	15,966,190	4.6644	1.431	1.431	1.434	1.394	1.468	11,147,278	1.4323	3.33%
2011-03-18	4.510	4.510	4.530	4.270	4.560	6,799,312	30,514,470	4.4879	1.385	1.385	1.391	1.311	1.400	22,142,512	1.3781	7.38%
2011-03-17	4.200	4.200	4.220	4.180	4.330	15,625,000	66,595,138	4.2621	1.290	1.290	1.296	1.284	1.330	50,884,082	1.3088	-3.23%
2011-03-16	4.340	4.330	4.350	4.100	4.400	21,151,000	91,451,045	4.3237	1.333	1.330	1.336	1.259	1.351	68,879,950	1.3277	7.16%
2011-03-15	4.050	4.040	4.050	4.000	4.530	33,000,000	138,936,415	4.2102	1.244	1.241	1.244	1.228	1.391	107,467,182	1.2928	-10.40%
2011-03-14	4.520	4.520	4.530	4.460	4.700	21,352,000	96,651,073	4.5266	1.388	1.388	1.391	1.370	1.443	69,534,523	1.3900	-5.83%
2011-03-11	4.800	4.800	4.810	4.800	5.080	5,933,000	29,031,730	4.8933	1.474	1.474	1.477	1.474	1.560	19,321,297	1.5026	-5.51%
2011-03-10	5.080	5.070	5.100	5.050	5.500	7,444,000	39,063,065	5.2476	1.560	1.557	1.566	1.551	1.689	24,241,991	1.6114	-3.61%
2011-03-09	5.270	5.240	5.280	5.000	5.300	2,490,000	12,833,815	5.1541	1.618	1.609	1.621	1.535	1.627	8,108,887	1.5827	5.40%
2011-03-08	5.000	4.980	5.000	4.950	5.050	1,461,000	7,274,696	4.9793	1.535	1.529	1.535	1.520	1.551	4,757,865	1.5290	-1.38%
2011-03-07	5.070	5.060	5.070	4.980	5.080	1,659,000	8,358,550	5.0383	1.557	1.554	1.557	1.529	1.560	5,402,668	1.5471	0.20%
2011-03-04	5.060	5.060	5.100	4.980	5.110	2,393,000	12,128,030	5.0681	1.554	1.554	1.566	1.529	1.569	7,792,999	1.5563	1.00%
2011-03-03	5.010	5.010	5.030	4.920	5.040	1,851,000	9,260,790	5.0031	1.538	1.538	1.545	1.511	1.548	6,027,932	1.5363	2.24%
2011-03-02	4.900	4.900	4.920	4.770	4.920	981,000	4,751,080	4.8431	1.505	1.505	1.511	1.465	1.511	3,194,706	1.4872	0.62%
2011-03-01	4.870	4.870	4.890	4.820	4.920	924,000	4,494,070	4.8637	1.495	1.495	1.502	1.480	1.511	3,009,081	1.4935	0.00%
2011-02-28	4.870	4.850	4.870	4.690	4.990	8,217,000	39,202,448	4.7709	1.495	1.489	1.495	1.440	1.532	26,759,328	1.4650	3.84%
2011-02-25	4.690	4.690	4.700	4.610	4.750	3,558,000	16,705,348	4.6952	1.440	1.440	1.443	1.416	1.459	11,586,916	1.4417	0.00%
2011-02-24	4.690	4.690	4.730	4.670	4.850	3,782,000	17,867,280	4.7243	1.440	1.440	1.452	1.434	1.489	12,316,390	1.4507	-1.88%
2011-02-23	4.780	4.780	4.800	4.720	4.870	2,620,000	12,537,800	4.7854	1.468	1.468	1.474	1.449	1.495	8,532,243	1.4695	-1.85%
2011-02-22	4.870	4.850	4.870	4.850	4.880	1,493,000	7,252,670	4.8578	1.495	1.489	1.495	1.489	1.499	4,862,076	1.4917	-1.81%
2011-02-21	4.960	4.960	4.980	4.940	5.000	1,186,000	5,878,790	4.9568	1.523	1.523	1.529	1.517	1.535	3,862,305	1.5221	-2.75%
2011-02-18	5.100	5.090	5.100	5.060	5.160	1,824,000	9,296,400	5.0967	1.566	1.563	1.566	1.554	1.584	5,940,004	1.5650	-0.78%
2011-02-17	5.140	5.130	5.140	5.070	5.190	1,516,000	7,779,445	5.1316	1.578	1.575	1.578	1.557	1.594	4,936,977	1.5758	-1.53%
2011-02-16	5.220	5.200	5.240	5.000	5.250	6,397,000	32,712,073	5.1137	1.603	1.597	1.609	1.535	1.612	20,832,350	1.5703	3.78%
2011-02-15	5.030	5.020	5.090	4.850	5.100	4,803,000	24,020,582	5.0012	1.545	1.541	1.563	1.489	1.566	15,641,360	1.5357	2.24%
2011-02-14	4.920	4.920	4.930	4.800	4.960	2,756,000	13,515,655	4.9041	1.511	1.511	1.514	1.474	1.523	8,975,138	1.5059	2.71%
2011-02-11	4.790	4.770	4.800	4.730	4.820	3,076,200	14,690,304	4.7755	1.471	1.465	1.474	1.452	1.480	10,017,895	1.4664	1.05%
2011-02-10	4.740	4.700	4.760	4.680	4.950	7,144,000	34,218,460	4.7898	1.456	1.443	1.462	1.437	1.520	23,265,017	1.4708	-4.24%
2011-02-09	4.950	4.950	4.980	4.950	5.100	1,948,000	9,748,500	5.0044	1.520	1.520	1.529	1.520	1.566	6,343,820	1.5367	-2.94%
2011-02-08	5.100	5.090	5.110	5.050	5.180	1,063,000	5,416,270	5.0953	1.566	1.563	1.569	1.551	1.591	3,461,746	1.5646	0.79%
2011-02-07	5.060	5.070	5.090	5.020	5.220	914,600	4,690,868	5.1289	1.554	1.557	1.563	1.541	1.603	2,978,469	1.5749	-2.88%
2011-02-02	5.210	5.200	5.270	5.180	5.400	2,149,000	11,232,994	5.2271	1.600	1.597	1.618	1.591	1.658	6,998,393	1.6051	2.16%
2011-02-01	5.100	5.100	5.130	5.070	5.140	620,000	3,167,883	5.1095	1.566	1.566	1.575	1.557	1.578	2,019,080	1.5690	0.79%
2011-01-31	5.060	5.040	5.060	4.950	5.130	2,276,000	11,460,690	5.0355	1.554	1.548	1.554	1.520	1.575	7,411,979	1.5462	-2.32%
2011-01-28	5.180	5.130	5.180	5.100	5.210	2,139,000	10,970,550	5.1288	1.591	1.575	1.591	1.566	1.600	6,965,827	1.5749	-0.38%
2011-01-27	5.200	5.160	5.200	5.120	5.250	2,819,000	14,640,790	5.1936	1.597	1.584	1.597	1.572	1.612	9,180,303	1.5948	0.00%
2011-01-26	5.200	5.190	5.200	5.130	5.250	1,560,000	8,083,500	5.1817	1.597	1.594	1.597	1.575	1.612	5,080,267	1.5912	-0.19%
2011-01-25	5.210	5.220	5.230	5.140	5.320	3,307,000	17,239,050	5.2129	1.600	1.603	1.606	1.578	1.634	10,769,514	1.6007	-2.07%
2011-01-24	5.320	5.290	5.300	5.230	5.610	5,633,000	30,116,696	5.3465	1.634	1.624	1.627	1.606	1.723	18,344,322	1.6417	-4.83%
2011-01-21	5.590	5.570	5.580	5.320	5.640	18,140,700	99,377,862	5.4782	1.717	1.710	1.713	1.634	1.732	59,076,664	1.6822	5.27%
2011-01-20	5.310	5.290	5.350	5.200	5.380	8,792,000	46,216,530	5.2567	1.631	1.624	1.643	1.597	1.652	28,631,862	1.6142	1.34%
2011-01-19	5.240	5.230	5.260	5.100	5.270	9,740,000	50,876,010	5.2234	1.609	1.606	1.615	1.566	1.618	31,719,102	1.6040	3.56%
2011-01-18	5.060	5.040	5.060	4.980	5.160	3,788,000	19,108,920	5.0446	1.554	1.548	1.554	1.529	1.584	12,335,930	1.5490	1.61%
2011-01-17	4.980	4.970	4.980	4.910	5.080	1,781,000	8,842,340	4.9648	1.529	1.526	1.529	1.508	1.560	5,799,971	1.5245	-2.16%
2011-01-14	5.090	5.090	5.100	5.080	5.250	3,960,000	20,294,070	5.1248	1.563	1.563	1.566	1.560	1.612	12,896,062	1.5737	-3.05%
2011-01-13	5.250	5.240	5.250	5.170	5.420	19,913,000	106,081,771	5.3273	1.612	1.609	1.612	1.588	1.664	64,848,303	1.6358	4.37%
2011-01-12	5.030	5.000	5.030	4.900	5.080	4,680,000	23,483,590	5.0179	1.545	1.535	1.545	1.505	1.560	15,240,800	1.5408	2.65%
2011-01-11	4.900	4.870	4.900	4.800	4.930	1,437,000	7,000,720	4.8718	1.505	1.495	1.505	1.474	1.514	4,679,707	1.4960	2.30%
2011-01-10	4.790	4.780	4.790	4.780	4.880	2,270,000	10,864,052	4.7859	1.471	1.468	1.471	1.468	1.499	7,392,439	1.4696	0.42%
2011-01-07	4.770	4.770	4.780	4.700	4.900	2,718,000	13,202,690	4.8575	1.465	1.465	1.468	1.443	1.505	8,851,388	1.4916	-2.65%
2011-01-06	4.900	4.900	4.910	4.880	5.020	1,114,000	5,503,600	4.9404	1.505	1.505	1.508	1.499	1.541	3,627,832	1.5170	-1.61%
2011-01-05	4.980	4.980	5.010	4.850	5.000	3,059,000	15,077,940	4.9290	1.529	1.529	1.538	1.489	1.535	9,961,882	1.5136	-0.40%
2011-01-04	5.000	5.000	5.010	4.850	5.040	7,449,000	37,092,930	4.9796	1.535	1.535	1.538	1.489	1.548	24,258,274	1.5291	3.52%
2011-01-03	4.830	4.810	4.830	4.680	4.860	3,782,000	18,155,430	4.8005	1.483	1.477	1.483	1.437	1.492	12,316,390	1.4741	4.55%
2010-12-31	4.620	4.620	4.630	4.520	4.750	5,000,000	23,016,450	4.6033	1.419	1.419	1.422	1.388	1.459	16,282,906	1.4135	-1.70%
2010-12-30	4.700	4.690	4.700	4.540	4.760	2,484,000	11,627,380	4.6809	1.443	1.440	1.443	1.394	1.462	8,089,348	1.4374	3.52%
2010-12-29	4.540	4.530	4.540	4.500	4.620	2,029,000	9,260,470	4.5641	1.394	1.391	1.394	1.382	1.419	6,607,603	1.4015	-1.52%
2010-12-28	4.610	4.590	4.610	4.580	4.660	1,344,000	6,187,440	4.6038	1.416	1.409	1.416	1.406	1.431	4,376,845	1.4137	-0.22%
2010-12-24	4.620	4.610	4.640	4.590	4.620	648,000	2,982,040	4.6019	1.419	1.416	1.425	1.409	1.419	2,110,265	1.4131	0.22%
2010-12-23	4.610	4.600	4.610	4.570	4.670	1,438,000	6,625,750	4.6076	1.416	1.413	1.416	1.403	1.434	4,682,964	1.4149	-0.22%
2010-12-22	4.620	4.620	4.630	4.520	4.690	5,256,200	24,244,642	4.6126	1.419	1.419	1.422	1.388	1.440	17,117,242	1.4164	4.05%
2010-12-21	4.440	4.420	4.440	4.150	4.450	10,432,000	44,183,350	4.2354	1.363	1.357	1.363	1.274	1.366	33,972,656	1.3006	5.71%
2010-12-20	4.200	4.190	4.200	4.150	4.340	3,486,000	14,834,600	4.2555	1.290	1.287	1.290	1.274	1.333	11,352,442	1.3067	-2.78%
2010-12-17	4.320	4.310	4.350	4.300	4.500	3,287,000	14,335,700	4.3613	1.327	1.323	1.336	1.320	1.382	10,704,383	1.3392	-3.57%
2010-12-16	4.480	4.450	4.490	4.410	4.540	2,887,000	12,876,820	4.4603	1.376	1.366	1.379	1.354	1.394	9,401,750	1.3696	-0.44%
2010-12-15	4.500	4.480	4.500	4.400	4.640	6,316,700	28,670,418	4.5388	1.382	1.376	1.382	1.351	1.425	20,570,847	1.3937	-1.75%
2010-12-14	4.580	4.580	4.600	4.550	4.720	1,522,000	7,007,080	4.6039	1.406	1.406	1.413	1.397	1.449	4,956,517	1.4137	-1.93%
2010-12-13	4.670	4.670	4.680	4.600	4.720	1,478,700	6,927,780	4.6850	1.434	1.434	1.437	1.413	1.449	4,815,507	1.4386	1.08%
2010-12-10	4.620	4.600	4.620	4.540	4.660	4,335,000	20,032,003	4.6210	1.419	1.413	1.419	1.394	1.431	14,117,280	1.4190	-1.49%
2010-12-09	4.690	4.680	4.690	4.660	4.840	1,377,700	6,485,099	4.7072	1.440	1.437	1.440	1.431	1.486	4,486,592	1.4454	-2.09%
2010-12-08	4.790	4.790	4.800	4.760	4.900	2,036,000	9,795,840	4.8113	1.471	1.471	1.474	1.462	1.505	6,630,399	1.4774	0.63%
2010-12-07	4.760	4.760	4.800	4.660	4.840	3,657,000	17,306,160	4.7323	1.462	1.462	1.474	1.431	1.486	11,909,318	1.4532	-0.63%
2010-12-06	4.790	4.810	4.830	4.790	5.050	3,361,000	16,535,660	4.9199	1.471	1.477	1.483	1.471	1.551	10,945,370	1.5107	-3.43%
2010-12-03	4.960	4.960	4.980	4.950	5.040	2,022,400	10,091,366	4.9898	1.523	1.523	1.529	1.520	1.548	6,586,110	1.5322	0.20%
2010-12-02	4.950	4.940	4.950	4.930	5.040	3,495,000	17,342,080	4.9620	1.520	1.517	1.520	1.514	1.548	11,381,752	1.5237	1.02%
2010-12-01	4.900	4.890	4.920	4.820	5.000	3,140,000	15,340,240	4.8854	1.505	1.502	1.511	1.480	1.535	10,225,665	1.5002	-0.61%
2010-11-30	4.930	4.920	4.930	4.810	4.950	2,786,200	13,660,660	4.9030	1.514	1.511	1.514	1.477	1.520	9,073,487	1.5056	0.82%
2010-11-29	4.890	4.890	4.910	4.810	4.950	3,151,000	15,367,390	4.8770	1.502	1.502	1.508	1.477	1.520	10,261,488	1.4976	-0.81%
2010-11-26	4.930	4.910	4.940	4.890	5.140	3,057,000	15,167,310	4.9615	1.514	1.508	1.517	1.502	1.578	9,955,369	1.5235	-3.14%
2010-11-25	5.090	5.090	5.100	5.080	5.190	1,239,000	6,370,150	5.1414	1.563	1.563	1.566	1.560	1.594	4,034,904	1.5788	0.20%
2010-11-24	5.080	5.060	5.080	5.020	5.160	3,396,000	17,364,780	5.1133	1.560	1.554	1.560	1.541	1.584	11,059,350	1.5701	0.59%
2010-11-23	5.050	5.030	5.050	4.980	5.210	4,104,000	20,725,490	5.0501	1.551	1.545	1.551	1.529	1.600	13,365,010	1.5507	-4.17%
2010-11-22	5.270	5.260	5.270	5.100	5.300	2,088,000	10,884,550	5.2129	1.618	1.615	1.618	1.566	1.627	6,799,742	1.6007	1.74%
2010-11-19	5.180	5.180	5.190	5.120	5.300	6,647,000	34,497,090	5.1899	1.591	1.591	1.594	1.572	1.627	21,646,496	1.5937	0.00%
2010-11-18	5.180	5.190	5.200	5.000	5.190	5,773,000	29,172,810	5.0533	1.591	1.594	1.597	1.535	1.594	18,800,244	1.5517	5.28%
2010-11-17	4.920	4.900	4.920	4.830	5.150	17,272,000	85,547,230	4.9529	1.511	1.505	1.511	1.483	1.581	56,247,672	1.5209	-4.47%
2010-11-16	5.150	5.150	5.160	5.120	5.230	6,167,000	31,866,390	5.1672	1.581	1.581	1.584	1.572	1.606	20,083,337	1.5867	-0.77%
2010-11-15	5.190	5.130	5.190	5.020	5.280	10,171,000	52,105,065	5.1229	1.594	1.575	1.594	1.541	1.621	33,122,688	1.5731	-0.19%
2010-11-12	5.200	5.200	5.210	5.200	5.550	6,299,000	33,295,050	5.2858	1.597	1.597	1.600	1.597	1.704	20,513,205	1.6231	-5.28%
2010-11-11	5.490	5.420	5.500	5.340	5.650	14,196,000	78,752,540	5.5475	1.686	1.664	1.689	1.640	1.735	46,230,428	1.7035	1.29%
2010-11-10	5.420	5.420	5.430	5.110	5.530	14,024,000	74,755,720	5.3306	1.664	1.664	1.667	1.569	1.698	45,670,296	1.6369	2.65%
2010-11-09	5.280	5.280	5.290	5.250	5.450	8,185,500	43,737,910	5.3433	1.621	1.621	1.624	1.612	1.674	26,656,746	1.6408	-1.31%
2010-11-08	5.350	5.340	5.350	5.260	5.380	11,366,000	60,499,840	5.3229	1.643	1.640	1.643	1.615	1.652	37,014,303	1.6345	2.88%
2010-11-05	5.200	5.200	5.210	5.130	5.400	22,837,000	118,807,840	5.2024	1.597	1.597	1.600	1.575	1.658	74,370,546	1.5975	-1.89%
2010-11-04	5.300	5.280	5.300	5.130	5.450	22,067,000	116,251,750	5.2681	1.627	1.621	1.627	1.575	1.674	71,862,979	1.6177	-0.19%
2010-11-03	5.310	5.300	5.310	5.000	5.370	60,851,000	318,852,990	5.2399	1.631	1.627	1.631	1.535	1.649	198,166,227	1.6090	7.93%
2010-11-02	4.920	4.920	4.930	4.460	4.960	63,744,600	304,038,490	4.7696	1.511	1.511	1.514	1.370	1.523	207,589,470	1.4646	12.33%
2010-11-01	4.380	4.360	4.380	4.220	4.420	19,059,000	82,168,260	4.3113	1.345	1.339	1.345	1.296	1.357	62,067,182	1.3239	4.29%
2010-10-29	4.200	4.180	4.190	4.110	4.240	15,035,000	63,127,320	4.1987	1.290	1.284	1.287	1.262	1.302	48,962,699	1.2893	2.19%
2010-10-28	4.110	4.110	4.120	4.070	4.200	6,426,000	26,491,840	4.1226	1.262	1.262	1.265	1.250	1.290	20,926,791	1.2659	0.00%
2010-10-27	4.110	4.100	4.110	3.970	4.320	25,386,000	104,996,270	4.1360	1.262	1.259	1.262	1.219	1.327	82,671,572	1.2700	-0.24%
2010-10-26	4.120	4.100	4.120	4.090	4.240	9,551,000	39,409,420	4.1262	1.265	1.259	1.265	1.256	1.302	31,103,608	1.2670	-2.83%
2010-10-25	4.240	4.240	4.250	4.220	4.380	6,027,000	25,623,580	4.2515	1.302	1.302	1.305	1.296	1.345	19,627,415	1.3055	-1.62%
2010-10-22	4.310	4.300	4.310	4.240	4.400	14,180,000	61,629,900	4.3463	1.323	1.320	1.323	1.302	1.351	46,178,322	1.3346	0.23%
2010-10-21	4.300	4.300	4.310	4.110	4.330	14,334,000	60,829,290	4.2437	1.320	1.320	1.323	1.262	1.330	46,679,836	1.3031	4.88%
2010-10-20	4.100	4.100	4.110	4.070	4.150	3,828,000	15,717,430	4.1059	1.259	1.259	1.262	1.250	1.274	12,466,193	1.2608	-1.44%
2010-10-19	4.160	4.150	4.170	4.150	4.240	12,460,000	52,146,610	4.1851	1.277	1.274	1.280	1.274	1.302	40,577,003	1.2851	0.73%
2010-10-18	4.130	4.130	4.140	4.110	4.200	5,776,000	23,945,510	4.1457	1.268	1.268	1.271	1.262	1.290	18,810,013	1.2730	-1.43%
2010-10-15	4.190	4.180	4.190	4.090	4.240	6,885,000	28,766,020	4.1781	1.287	1.284	1.287	1.256	1.302	22,421,562	1.2830	-0.71%
2010-10-14	4.220	4.220	4.230	4.160	4.250	25,080,000	105,912,920	4.2230	1.296	1.296	1.299	1.277	1.305	81,675,058	1.2968	2.18%
2010-10-13	4.130	4.120	4.130	4.100	4.180	22,164,000	91,619,680	4.1337	1.268	1.265	1.268	1.259	1.284	72,178,867	1.2693	0.49%
2010-10-12	4.110	4.100	4.120	4.080	4.180	18,904,000	77,724,310	4.1115	1.262	1.259	1.265	1.253	1.284	61,562,412	1.2625	1.99%
2010-10-11	4.030	4.020	4.030	3.980	4.270	67,180,000	273,356,930	4.0690	1.237	1.234	1.237	1.222	1.311	218,777,129	1.2495	-5.84%
2010-10-08	4.280	4.280	4.300	4.160	4.420	42,339,000	182,170,350	4.3027	1.314	1.314	1.320	1.277	1.357	137,880,394	1.3212	-3.39%
2010-10-07	4.430	4.430	4.440	4.330	4.520	25,777,000	113,386,090	4.3987	1.360	1.360	1.363	1.330	1.388	83,944,895	1.3507	-2.21%
2010-10-06	4.530	4.510	4.530	4.290	4.750	155,883,500	704,774,090	4.5212	1.391	1.385	1.391	1.317	1.459	507,647,286	1.3883