Prices and Webb-site Total Returns

Qingdao Port International Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06198	2014-06-06			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
2026-10-14	8.075	8.075	8.085	8.060	8.265	4,794,500	39,175,567	8.1709	8.075	8.075	8.085	8.060	8.265	4,794,500	8.1709	0.12%
2026-10-13	8.065	8.030	8.070	7.715	8.075	5,539,300	43,855,440	7.9171	8.065	8.030	8.070	7.715	8.075	5,539,300	7.9171	3.40%
2026-10-12	7.800	7.800	7.805	7.750	7.915	6,110,384	47,714,132	7.8087	7.800	7.800	7.805	7.750	7.915	6,110,384	7.8087	0.26%
2026-10-09	7.780	7.760	7.780	7.655	7.815	1,900,000	14,713,285	7.7438	7.780	7.760	7.780	7.655	7.815	1,900,000	7.7438	2.10%
2026-10-08	7.620	7.620	7.635	7.485	7.770	8,127,833	62,318,729	7.6673	7.620	7.620	7.635	7.485	7.770	8,127,833	7.6673	2.14%
2026-10-07	7.460	7.445	7.460	7.400	7.500	1,116,000	8,333,371	7.4672	7.460	7.445	7.460	7.400	7.500	1,116,000	7.4672	-0.53%
2026-10-06	7.500	7.465	7.500	7.430	7.550	1,219,000	9,141,340	7.4990	7.500	7.465	7.500	7.430	7.550	1,219,000	7.4990	0.40%
2026-10-05	7.470	7.450	7.470	7.345	7.485	2,032,000	15,107,565	7.4348	7.470	7.450	7.470	7.345	7.485	2,032,000	7.4348	-0.80%
2026-10-02	7.530	7.490	7.530	7.355	7.590	1,428,000	10,688,847	7.4852	7.530	7.490	7.530	7.355	7.590	1,428,000	7.4852	-0.99%
2026-09-30	7.605	7.590	7.605	7.505	7.625	2,371,000	18,013,005	7.5972	7.605	7.590	7.605	7.505	7.625	2,371,000	7.5972	1.00%
2026-09-29	7.530	7.510	7.530	7.500	7.650	1,068,000	8,077,065	7.5628	7.530	7.510	7.530	7.500	7.650	1,068,000	7.5628	-1.38%
2026-09-28	7.635	7.635	7.645	7.520	7.690	2,287,000	17,476,870	7.6418	7.635	7.635	7.645	7.520	7.690	2,287,000	7.6418	0.93%
2026-09-25	7.565	7.540	7.565	7.430	7.580	984,000	7,417,594	7.5382	7.565	7.540	7.565	7.430	7.580	984,000	7.5382	-1.24%
2026-09-24	7.660	7.630	7.660	7.510	7.695	2,536,000	19,301,266	7.6109	7.660	7.630	7.660	7.510	7.695	2,536,000	7.6109	1.46%
2026-09-23	7.550	7.545	7.565	7.400	7.720	6,464,726	49,121,611	7.5984	7.550	7.545	7.565	7.400	7.720	6,464,726	7.5984	0.13%
2026-09-22	7.540	7.510	7.540	7.435	7.720	2,914,000	21,989,515	7.5462	7.540	7.510	7.540	7.435	7.720	2,914,000	7.5462	-1.18%
2026-09-21	7.630	7.610	7.630	7.490	7.660	6,988,112	52,922,785	7.5733	7.630	7.610	7.630	7.490	7.660	6,988,112	7.5733	0.66%
2026-09-18	7.580	7.570	7.580	7.520	7.670	4,943,197	37,516,213	7.5895	7.580	7.570	7.580	7.520	7.670	4,943,197	7.5895	-1.24%
2026-09-17	7.675	7.660	7.685	7.500	7.700	2,463,000	18,750,915	7.6130	7.675	7.660	7.685	7.500	7.700	2,463,000	7.6130	0.13%
2026-09-16	7.665	7.660	7.665	7.405	7.700	4,340,000	33,089,778	7.6244	7.665	7.660	7.665	7.405	7.700	4,340,000	7.6244	1.79%
2026-09-15	7.530	7.530	7.540	7.260	7.580	3,466,000	26,098,232	7.5298	7.530	7.530	7.540	7.260	7.580	3,466,000	7.5298	0.40%
2026-09-14	7.500	7.490	7.500	7.260	7.600	1,932,000	14,510,165	7.5104	7.500	7.490	7.500	7.260	7.600	1,932,000	7.5104	-0.40%
2026-09-11	7.530	7.520	7.530	7.250	7.650	3,020,057	22,618,996	7.4896	7.530	7.520	7.530	7.250	7.650	3,020,057	7.4896	-0.59%
2026-09-10	7.575	7.550	7.575	7.500	7.660	2,699,560	20,416,246	7.5628	7.575	7.550	7.575	7.500	7.660	2,699,560	7.5628	-0.11%
2026-09-09	7.745	7.710	7.745	7.475	7.760	8,595,000	66,103,675	7.6909	7.583	7.549	7.583	7.319	7.598	8,778,250	7.5304	2.86%
2026-09-08	7.530	7.510	7.530	7.315	7.560	8,834,000	66,109,489	7.4835	7.373	7.353	7.373	7.162	7.402	9,022,345	7.3273	2.52%
2026-09-07	7.345	7.345	7.350	7.250	7.400	7,118,000	52,367,460	7.3570	7.192	7.192	7.197	7.099	7.246	7,269,759	7.2035	1.03%
2026-09-04	7.270	7.250	7.270	7.185	7.320	3,262,140	23,633,196	7.2447	7.118	7.099	7.118	7.035	7.167	3,331,690	7.0935	-0.14%
2026-09-03	7.280	7.260	7.280	7.205	7.325	2,317,207	16,905,712	7.2957	7.128	7.108	7.128	7.055	7.172	2,366,611	7.1434	1.04%
2026-09-02	7.205	7.180	7.205	7.120	7.260	2,831,560	20,366,240	7.1926	7.055	7.030	7.055	6.971	7.108	2,891,930	7.0424	0.07%
2026-09-01	7.200	7.195	7.200	7.140	7.325	2,710,560	19,685,000	7.2623	7.050	7.045	7.050	6.991	7.172	2,768,350	7.1107	0.35%
2026-08-31	7.175	7.165	7.175	7.040	7.180	5,622,000	40,116,017	7.1355	7.025	7.015	7.025	6.893	7.030	5,741,864	6.9866	1.20%
2026-08-28	7.090	7.090	7.110	6.965	7.120	1,341,000	9,487,134	7.0747	6.942	6.942	6.962	6.820	6.971	1,369,591	6.9270	1.29%
2026-08-27	7.000	7.000	7.025	6.940	7.045	2,784,000	19,509,115	7.0076	6.854	6.854	6.878	6.795	6.898	2,843,356	6.8613	0.65%
2026-08-26	6.955	6.955	6.960	6.885	7.000	2,631,000	18,324,337	6.9648	6.810	6.810	6.815	6.741	6.854	2,687,094	6.8194	0.51%
2026-08-25	6.920	6.920	6.930	6.920	7.035	2,977,130	20,711,663	6.9569	6.776	6.776	6.785	6.776	6.888	3,040,604	6.8117	-1.42%
2026-08-24	7.020	7.000	7.020	6.900	7.020	2,714,130	18,954,599	6.9837	6.873	6.854	6.873	6.756	6.873	2,771,997	6.8379	0.86%
2026-08-21	6.960	6.955	6.960	6.900	6.985	1,301,000	9,023,511	6.9358	6.815	6.810	6.815	6.756	6.839	1,328,738	6.7910	0.22%
2026-08-20	6.945	6.920	6.945	6.910	6.995	2,947,000	20,447,962	6.9386	6.800	6.776	6.800	6.766	6.849	3,009,831	6.7937	-0.14%
2026-08-19	6.955	6.930	6.955	6.885	6.970	2,005,268	13,882,223	6.9229	6.810	6.785	6.810	6.741	6.824	2,048,021	6.7784	0.58%
2026-08-18	6.915	6.905	6.920	6.880	6.985	1,843,673	12,750,096	6.9156	6.771	6.761	6.776	6.736	6.839	1,882,981	6.7712	-0.43%
2026-08-17	6.945	6.945	6.955	6.890	6.995	2,035,000	14,158,375	6.9574	6.800	6.800	6.810	6.746	6.849	2,078,387	6.8122	1.09%
2026-08-14	6.870	6.870	6.875	6.780	6.905	2,685,871	18,371,390	6.8400	6.727	6.727	6.731	6.638	6.761	2,743,135	6.6972	0.29%
2026-08-13	6.850	6.825	6.850	6.745	6.880	1,952,000	13,339,205	6.8336	6.707	6.683	6.707	6.604	6.736	1,993,618	6.6910	0.51%
2026-08-12	6.815	6.815	6.835	6.760	6.950	2,322,000	15,871,343	6.8352	6.673	6.673	6.692	6.619	6.805	2,371,506	6.6925	-1.16%
2026-08-11	6.895	6.885	6.895	6.875	7.010	2,276,000	15,767,165	6.9276	6.751	6.741	6.751	6.731	6.864	2,324,525	6.7830	-0.93%
2026-08-10	6.960	6.960	6.995	6.865	7.005	2,532,579	17,645,038	6.9672	6.815	6.815	6.849	6.722	6.859	2,586,575	6.8218	1.02%
2026-08-07	6.890	6.890	6.910	6.865	7.020	2,100,000	14,485,505	6.8979	6.746	6.746	6.766	6.722	6.873	2,144,773	6.7539	-1.29%
2026-08-06	6.980	6.960	6.980	6.940	7.040	1,559,921	10,870,436	6.9686	6.834	6.815	6.834	6.795	6.893	1,593,179	6.8231	-0.64%
2026-08-05	7.025	7.020	7.025	6.885	7.055	3,025,198	21,153,358	6.9924	6.878	6.873	6.878	6.741	6.908	3,089,697	6.8464	0.36%
2026-08-04	7.000	7.000	7.005	6.975	7.210	2,555,000	17,966,054	7.0317	6.854	6.854	6.859	6.829	7.059	2,609,474	6.8849	-2.30%
2026-08-03	7.165	7.130	7.165	7.065	7.230	2,417,171	17,316,773	7.1641	7.015	6.981	7.015	6.918	7.079	2,468,706	7.0145	0.77%
2026-07-31	7.110	7.100	7.110	7.040	7.210	2,084,000	14,777,475	7.0909	6.962	6.952	6.962	6.893	7.059	2,128,432	6.9429	-1.39%
2026-07-30	7.210	7.190	7.210	7.150	7.250	1,999,000	14,377,673	7.1924	7.059	7.040	7.059	7.001	7.099	2,041,620	7.0423	0.42%
2026-07-29	7.180	7.170	7.180	7.040	7.220	2,908,212	20,840,993	7.1663	7.030	7.020	7.030	6.893	7.069	2,970,216	7.0167	1.56%
2026-07-28	7.070	7.060	7.070	6.950	7.070	1,659,900	11,629,879	7.0064	6.922	6.913	6.922	6.805	6.922	1,695,290	6.8601	0.57%
2026-07-27	7.030	7.030	7.040	6.920	7.080	3,246,000	22,833,970	7.0345	6.883	6.883	6.893	6.776	6.932	3,315,206	6.8876	1.15%
2026-07-24	6.950	6.940	6.950	6.890	7.000	4,034,000	28,116,600	6.9699	6.805	6.795	6.805	6.746	6.854	4,120,007	6.8244	0.00%
2026-07-23	6.950	6.930	6.950	6.860	6.970	1,515,400	10,520,559	6.9424	6.805	6.785	6.805	6.717	6.824	1,547,709	6.7975	0.87%
2026-07-22	6.890	6.860	6.900	6.800	6.910	1,648,000	11,306,400	6.8607	6.746	6.717	6.756	6.658	6.766	1,683,136	6.7175	0.88%
2026-07-21	6.830	6.800	6.840	6.820	6.950	2,167,000	14,896,515	6.8743	6.687	6.658	6.697	6.678	6.805	2,213,201	6.7308	-0.73%
2026-07-20	6.880	6.870	6.880	6.670	6.890	2,010,000	13,698,308	6.8151	6.736	6.727	6.736	6.531	6.746	2,052,854	6.6728	2.23%
2026-07-17	6.730	6.700	6.740	6.640	6.750	3,036,000	20,355,087	6.7046	6.590	6.560	6.599	6.501	6.609	3,100,729	6.5646	0.90%
2026-07-16	6.670	6.640	6.680	6.640	6.740	1,513,000	10,108,260	6.6809	6.531	6.501	6.541	6.501	6.599	1,545,258	6.5415	0.15%
2026-07-15	6.660	6.630	6.660	6.570	6.680	2,430,523	16,154,830	6.6466	6.521	6.492	6.521	6.433	6.541	2,482,343	6.5079	0.76%
2026-07-14	6.610	6.590	6.610	6.390	6.630	2,446,262	15,987,649	6.5355	6.472	6.452	6.472	6.257	6.492	2,498,417	6.3991	1.07%
2026-07-13	6.540	6.480	6.540	6.330	6.540	5,214,909	33,624,249	6.4477	6.403	6.345	6.403	6.198	6.403	5,326,093	6.3131	3.65%
2026-07-10	6.310	6.310	6.330	6.290	6.420	8,554,735	54,345,389	6.3527	6.178	6.178	6.198	6.159	6.286	8,737,126	6.2201	-1.56%
2026-07-09	6.410	6.400	6.410	6.370	6.530	3,227,000	20,677,830	6.4078	6.276	6.266	6.276	6.237	6.394	3,295,801	6.2740	-1.69%
2026-07-08	6.520	6.490	6.520	6.360	6.520	3,110,000	20,094,428	6.4612	6.384	6.355	6.384	6.227	6.384	3,176,307	6.3264	1.56%
2026-07-07	6.420	6.400	6.420	6.350	6.470	2,604,000	16,685,970	6.4078	6.286	6.266	6.286	6.217	6.335	2,659,519	6.2741	-0.93%
2026-07-06	6.480	6.450	6.480	6.380	6.510	4,707,467	30,354,236	6.4481	6.345	6.315	6.345	6.247	6.374	4,807,832	6.3135	0.93%
2026-07-03	6.420	6.420	6.430	6.300	6.440	8,055,766	51,441,793	6.3857	6.286	6.286	6.296	6.168	6.306	8,227,519	6.2524	2.07%
2026-07-02	6.290	6.280	6.290	6.260	6.440	4,004,519	25,325,697	6.3243	6.159	6.149	6.159	6.129	6.306	4,089,897	6.1923	-0.16%
2026-06-30	6.300	6.280	6.300	6.270	6.510	4,132,079	26,192,504	6.3388	6.168	6.149	6.168	6.139	6.374	4,220,177	6.2065	-3.08%
2026-06-29	6.500	6.490	6.500	6.350	6.520	4,562,000	29,460,600	6.4578	6.364	6.355	6.364	6.217	6.384	4,659,264	6.3230	0.31%
2026-06-26	6.480	6.460	6.480	6.250	6.480	11,292,000	71,815,259	6.3598	6.345	6.325	6.345	6.120	6.345	11,532,751	6.2271	1.09%
2026-06-25	6.410	6.410	6.420	6.320	6.580	12,137,000	77,483,610	6.3841	6.276	6.276	6.286	6.188	6.443	12,395,767	6.2508	-2.14%
2026-06-24	6.550	6.540	6.560	6.500	6.800	6,745,632	44,251,188	6.5600	6.413	6.403	6.423	6.364	6.658	6,889,452	6.4230	-2.96%
2026-06-23	6.750	6.750	6.780	6.680	6.850	7,388,284	50,051,112	6.7744	6.609	6.609	6.638	6.541	6.707	7,545,806	6.6330	-0.02%
2026-06-22	6.980	6.980	7.010	6.940	7.140	7,898,096	55,518,984	7.0294	6.610	6.610	6.639	6.573	6.762	8,339,714	6.6572	-2.65%
2026-06-18	7.170	7.160	7.170	7.120	7.370	4,775,000	34,241,270	7.1709	6.790	6.781	6.790	6.743	6.980	5,041,992	6.7912	-1.78%
2026-06-17	7.300	7.300	7.320	7.300	7.460	5,038,000	37,227,295	7.3893	6.913	6.913	6.932	6.913	7.065	5,319,697	6.9980	-1.48%
2026-06-16	7.410	7.370	7.410	7.340	7.510	4,940,246	36,712,593	7.4313	7.018	6.980	7.018	6.951	7.112	5,216,478	7.0378	-0.94%
2026-06-15	7.480	7.450	7.480	7.420	7.560	4,475,735	33,465,103	7.4770	7.084	7.055	7.084	7.027	7.160	4,725,994	7.0811	0.54%
2026-06-12	7.440	7.400	7.440	7.370	7.480	2,798,000	20,740,650	7.4127	7.046	7.008	7.046	6.980	7.084	2,954,449	7.0201	0.54%
2026-06-11	7.400	7.390	7.400	7.380	7.590	2,577,000	19,218,990	7.4579	7.008	6.999	7.008	6.989	7.188	2,721,092	7.0630	-1.99%
2026-06-10	7.550	7.530	7.550	7.410	7.550	3,460,000	25,954,030	7.5012	7.150	7.131	7.150	7.018	7.150	3,653,464	7.1040	1.48%
2026-06-09	7.440	7.440	7.470	7.270	7.520	5,899,000	44,106,557	7.4770	7.046	7.046	7.074	6.885	7.122	6,228,840	7.0810	2.06%
2026-06-08	7.290	7.290	7.320	7.180	7.350	5,174,377	37,721,035	7.2900	6.904	6.904	6.932	6.800	6.961	5,463,700	6.9039	-0.82%
2026-06-05	7.350	7.350	7.380	7.310	7.440	2,845,000	21,006,610	7.3837	6.961	6.961	6.989	6.923	7.046	3,004,077	6.9927	-0.27%
2026-06-04	7.370	7.370	7.380	7.290	7.440	3,672,000	27,039,180	7.3636	6.980	6.980	6.989	6.904	7.046	3,877,318	6.9737	0.27%
2026-06-03	7.350	7.350	7.380	7.300	7.420	1,649,000	12,135,350	7.3592	6.961	6.961	6.989	6.913	7.027	1,741,203	6.9695	-1.47%
2026-06-02	7.460	7.440	7.460	7.290	7.500	5,195,000	38,644,530	7.4388	7.065	7.046	7.065	6.904	7.103	5,485,476	7.0449	1.50%
2026-06-01	7.350	7.350	7.360	7.040	7.410	6,234,000	45,547,276	7.3063	6.961	6.961	6.970	6.667	7.018	6,582,571	6.9194	2.37%
2026-05-29	7.180	7.150	7.180	7.040	7.230	3,624,000	25,980,632	7.1690	6.800	6.771	6.800	6.667	6.847	3,826,634	6.7894	2.13%
2026-05-28	7.030	7.030	7.040	6.980	7.250	4,416,438	31,124,031	7.0473	6.658	6.658	6.667	6.610	6.866	4,663,381	6.6741	-2.36%
2026-05-27	7.200	7.190	7.200	7.140	7.370	4,374,584	31,502,099	7.2012	6.819	6.809	6.819	6.762	6.980	4,619,187	6.8198	-1.77%
2026-05-26	7.330	7.330	7.360	7.320	7.460	1,649,000	12,171,430	7.3811	6.942	6.942	6.970	6.932	7.065	1,741,203	6.9902	-2.40%
2026-05-22	7.510	7.480	7.510	7.450	7.650	1,512,000	11,412,464	7.5479	7.112	7.084	7.112	7.055	7.245	1,596,543	7.1482	-1.44%
2026-05-21	7.620	7.600	7.620	7.530	7.660	3,360,567	25,555,074	7.6044	7.216	7.198	7.216	7.131	7.254	3,548,472	7.2017	1.20%
2026-05-20	7.530	7.520	7.530	7.450	7.570	5,429,000	40,821,519	7.5192	7.131	7.122	7.131	7.055	7.169	5,732,560	7.1210	-0.13%
2026-05-19	7.540	7.530	7.540	7.480	7.620	2,143,219	16,165,183	7.5425	7.141	7.131	7.141	7.084	7.216	2,263,056	7.1431	-0.13%
2026-05-18	7.550	7.550	7.560	7.430	7.580	4,146,000	31,144,770	7.5120	7.150	7.150	7.160	7.037	7.179	4,377,822	7.1142	0.67%
2026-05-15	7.500	7.500	7.560	7.480	7.750	12,303,169	93,070,815	7.5648	7.103	7.103	7.160	7.084	7.340	12,991,095	7.1642	-2.09%
2026-05-14	7.660	7.660	7.680	7.650	7.760	1,647,292	12,690,158	7.7036	7.254	7.254	7.273	7.245	7.349	1,739,400	7.2957	-0.52%
2026-05-13	7.700	7.700	7.750	7.700	7.820	2,771,400	21,539,294	7.7720	7.292	7.292	7.340	7.292	7.406	2,926,362	7.3604	-0.90%
2026-05-12	7.770	7.770	7.780	7.590	7.820	4,062,000	31,550,970	7.7673	7.359	7.359	7.368	7.188	7.406	4,289,125	7.3560	2.24%
2026-05-11	7.600	7.600	7.610	7.550	7.670	1,698,904	12,923,772	7.6071	7.198	7.198	7.207	7.150	7.264	1,793,897	7.2043	-0.91%
2026-05-08	7.670	7.650	7.670	7.610	7.810	7,331,031	56,537,063	7.7120	7.264	7.245	7.264	7.207	7.396	7,740,942	7.3036	-0.65%
2026-05-07	7.720	7.720	7.740	7.660	7.860	4,454,376	34,656,630	7.7804	7.311	7.311	7.330	7.254	7.444	4,703,440	7.3684	-0.13%
2026-05-06	7.730	7.720	7.730	7.520	7.740	3,781,438	29,143,606	7.7070	7.321	7.311	7.321	7.122	7.330	3,992,875	7.2989	0.39%
2026-05-05	7.700	7.660	7.700	7.580	7.740	547,000	4,186,419	7.6534	7.292	7.254	7.292	7.179	7.330	577,585	7.2481	0.79%
2026-05-04	7.640	7.640	7.650	7.630	7.750	718,584	5,508,765	7.6661	7.235	7.235	7.245	7.226	7.340	758,763	7.2602	-0.13%
2026-04-30	7.650	7.640	7.650	7.540	7.860	5,958,000	45,850,680	7.6956	7.245	7.235	7.245	7.141	7.444	6,291,139	7.2881	-2.55%
2026-04-29	7.850	7.840	7.850	7.670	7.940	3,375,000	26,368,081	7.8128	7.434	7.425	7.434	7.264	7.520	3,563,712	7.3991	0.00%
2026-04-28	7.850	7.830	7.850	7.580	7.870	5,505,000	42,958,620	7.8036	7.434	7.415	7.434	7.179	7.453	5,812,810	7.3903	2.75%
2026-04-27	7.640	7.590	7.650	7.560	7.920	4,975,000	38,225,640	7.6835	7.235	7.188	7.245	7.160	7.501	5,253,175	7.2767	-3.90%
2026-04-24	7.950	7.930	7.950	7.810	7.950	4,360,251	34,475,798	7.9068	7.529	7.510	7.529	7.396	7.529	4,604,052	7.4881	0.63%
2026-04-23	7.900	7.900	7.930	7.790	7.920	4,409,000	34,722,955	7.8755	7.482	7.482	7.510	7.377	7.501	4,655,527	7.4584	2.33%
2026-04-22	7.720	7.720	7.730	7.720	7.860	3,533,000	27,623,275	7.8186	7.311	7.311	7.321	7.311	7.444	3,730,546	7.4046	-0.64%
2026-04-21	7.770	7.750	7.770	7.570	7.770	4,815,000	37,120,570	7.7094	7.359	7.340	7.359	7.169	7.359	5,084,228	7.3011	2.24%
2026-04-20	7.600	7.600	7.620	7.520	7.700	2,730,000	20,852,505	7.6383	7.198	7.198	7.216	7.122	7.292	2,882,647	7.2338	-0.91%
2026-04-17	7.670	7.670	7.690	7.590	7.730	4,025,875	30,958,981	7.6900	7.264	7.264	7.283	7.188	7.321	4,250,980	7.2828	0.00%
2026-04-16	7.670	7.660	7.670	7.400	7.680	4,518,000	34,340,920	7.6009	7.264	7.254	7.264	7.008	7.273	4,770,622	7.1984	3.79%
2026-04-15	7.390	7.390	7.410	7.390	7.530	3,016,001	22,435,158	7.4387	6.999	6.999	7.018	6.999	7.131	3,184,639	7.0448	-1.86%
2026-04-14	7.530	7.520	7.530	7.460	7.600	4,329,000	32,639,017	7.5396	7.131	7.122	7.131	7.065	7.198	4,571,054	7.1404	-0.53%
2026-04-13	7.570	7.570	7.580	7.290	7.590	9,003,000	67,332,204	7.4789	7.169	7.169	7.179	6.904	7.188	9,506,399	7.0828	2.99%
2026-04-10	7.350	7.330	7.350	7.160	7.370	5,877,057	42,904,518	7.3003	6.961	6.942	6.961	6.781	6.980	6,205,670	6.9138	2.51%
2026-04-09	7.170	7.140	7.170	7.140	7.230	3,639,927	26,106,407	7.1722	6.790	6.762	6.790	6.762	6.847	3,843,452	6.7924	-0.42%
2026-04-08	7.200	7.190	7.200	7.000	7.250	7,744,000	55,477,181	7.1639	6.819	6.809	6.819	6.629	6.866	8,177,002	6.7845	3.15%
2026-04-02	6.980	6.970	6.980	6.970	7.060	4,373,047	30,657,766	7.0106	6.610	6.601	6.610	6.601	6.686	4,617,564	6.6394	0.29%
2026-04-01	6.960	6.960	6.970	6.860	6.970	1,750,826	12,149,268	6.9392	6.591	6.591	6.601	6.497	6.601	1,848,723	6.5717	2.20%
2026-03-31	6.810	6.810	6.840	6.780	7.000	5,346,194	36,703,188	6.8653	6.449	6.449	6.478	6.421	6.629	5,645,124	6.5018	-2.16%
2026-03-30	6.960	6.950	6.960	6.850	7.000	2,718,282	18,863,729	6.9396	6.591	6.582	6.591	6.487	6.629	2,870,273	6.5721	0.14%
2026-03-27	6.950	6.950	7.000	6.940	7.010	1,213,048	8,454,059	6.9693	6.582	6.582	6.629	6.573	6.639	1,280,875	6.6002	-0.57%
2026-03-26	6.990	6.990	7.020	6.990	7.160	1,561,060	11,014,577	7.0558	6.620	6.620	6.648	6.620	6.781	1,648,346	6.6822	-1.69%
2026-03-25	7.110	7.090	7.110	6.960	7.110	2,024,806	14,311,323	7.0680	6.733	6.715	6.733	6.591	6.733	2,138,022	6.6937	1.28%
2026-03-24	7.020	6.960	7.020	6.910	7.020	2,133,000	14,880,399	6.9763	6.648	6.591	6.648	6.544	6.648	2,252,266	6.6069	1.89%
2026-03-23	6.890	6.880	6.890	6.840	7.070	2,959,898	20,424,477	6.9004	6.525	6.516	6.525	6.478	6.696	3,125,399	6.5350	-2.13%
2026-03-20	7.040	7.020	7.040	6.990	7.220	6,059,911	42,647,351	7.0376	6.667	6.648	6.667	6.620	6.838	6,398,748	6.6650	-1.68%
2026-03-19	7.160	7.160	7.220	7.150	7.280	2,198,000	15,823,047	7.1988	6.781	6.781	6.838	6.771	6.894	2,320,900	6.8176	-0.83%
2026-03-18	7.220	7.220	7.270	7.160	7.280	2,643,000	19,098,890	7.2262	6.838	6.838	6.885	6.781	6.894	2,790,782	6.8436	1.12%
2026-03-17	7.140	7.140	7.160	7.140	7.330	5,934,000	42,801,193	7.2129	6.762	6.762	6.781	6.762	6.942	6,265,797	6.8309	-3.64%
2026-03-16	7.410	7.390	7.410	7.240	7.440	2,792,836	20,543,549	7.3558	7.018	6.999	7.018	6.857	7.046	2,948,996	6.9663	1.93%
2026-03-13	7.270	7.270	7.280	7.260	7.330	1,357,000	9,883,960	7.2837	6.885	6.885	6.894	6.876	6.942	1,432,876	6.8980	-0.82%
2026-03-12	7.330	7.300	7.330	7.220	7.350	1,365,000	9,963,620	7.2994	6.942	6.913	6.942	6.838	6.961	1,441,323	6.9128	0.83%
2026-03-11	7.270	7.270	7.290	7.120	7.330	5,502,564	39,819,646	7.2366	6.885	6.885	6.904	6.743	6.942	5,810,237	6.8534	1.68%
2026-03-10	7.150	7.130	7.150	7.100	7.190	3,035,000	21,694,440	7.1481	6.771	6.752	6.771	6.724	6.809	3,204,701	6.7696	-0.42%
2026-03-09	7.180	7.170	7.180	7.070	7.250	3,497,000	24,924,030	7.1273	6.800	6.790	6.800	6.696	6.866	3,692,533	6.7498	-0.97%
2026-03-06	7.250	7.250	7.330	7.180	7.330	1,790,658	12,999,392	7.2596	6.866	6.866	6.942	6.800	6.942	1,890,782	6.8751	0.00%
2026-03-05	7.250	7.250	7.290	7.250	7.380	1,259,383	9,216,315	7.3181	6.866	6.866	6.904	6.866	6.989	1,329,801	6.9306	-0.14%
2026-03-04	7.260	7.260	7.330	7.220	7.570	2,697,000	19,751,630	7.3236	6.876	6.876	6.942	6.838	7.169	2,847,802	6.9357	-3.20%
2026-03-03	7.500	7.500	7.520	7.460	7.610	2,755,000	20,800,820	7.5502	7.103	7.103	7.122	7.065	7.207	2,909,045	7.1504	-0.66%
2026-03-02	7.550	7.490	7.550	7.480	7.670	3,582,961	27,092,511	7.5615	7.150	7.093	7.150	7.084	7.264	3,783,301	7.1611	-0.13%
2026-02-27	7.560	7.520	7.560	7.360	7.560	2,651,742	19,797,597	7.4659	7.160	7.122	7.160	6.970	7.160	2,800,013	7.0705	2.86%
2026-02-26	7.350	7.330	7.350	7.330	7.460	1,549,000	11,434,085	7.3816	6.961	6.942	6.961	6.942	7.065	1,635,612	6.9907	-1.47%
2026-02-25	7.460	7.420	7.460	7.280	7.520	3,061,000	22,851,008	7.4652	7.065	7.027	7.065	6.894	7.122	3,232,154	7.0699	2.47%
2026-02-24	7.280	7.280	7.310	7.270	7.370	1,620,277	11,861,626	7.3207	6.894	6.894	6.923	6.885	6.980	1,710,874	6.9331	-0.41%
2026-02-23	7.310	7.280	7.310	7.190	7.310	946,000	6,841,030	7.2315	6.923	6.894	6.923	6.809	6.923	998,895	6.8486	1.11%
2026-02-20	7.230	7.230	7.250	7.230	7.500	854,874	6,216,406	7.2717	6.847	6.847	6.866	6.847	7.103	902,674	6.8867	-2.30%
2026-02-16	7.400	7.340	7.400	7.240	7.550	363,000	2,653,395	7.3096	7.008	6.951	7.008	6.857	7.150	383,297	6.9226	0.14%
2026-02-13	7.390	7.320	7.390	7.260	7.410	2,811,197	20,655,065	7.3474	6.999	6.932	6.999	6.876	7.018	2,968,384	6.9584	-0.94%
2026-02-12	7.460	7.410	7.460	7.400	7.530	1,402,321	10,450,416	7.4522	7.065	7.018	7.065	7.008	7.131	1,480,731	7.0576	-0.80%
2026-02-11	7.520	7.450	7.520	7.330	7.520	2,948,932	21,972,178	7.4509	7.122	7.055	7.122	6.942	7.122	3,113,820	7.0563	1.76%
2026-02-10	7.390	7.340	7.390	7.330	7.450	4,019,010	29,605,139	7.3663	6.999	6.951	6.999	6.942	7.055	4,243,731	6.9762	-0.67%
2026-02-09	7.440	7.420	7.440	7.390	7.480	2,606,227	19,368,239	7.4315	7.046	7.027	7.046	6.999	7.084	2,751,953	7.0380	0.27%
2026-02-06	7.420	7.420	7.440	7.420	7.710	2,203,314	16,525,041	7.5001	7.027	7.027	7.046	7.027	7.302	2,326,511	7.1029	-3.51%
2026-02-05	7.690	7.660	7.690	7.500	7.700	3,988,933	30,412,312	7.6242	7.283	7.254	7.283	7.103	7.292	4,211,972	7.2204	1.85%
2026-02-04	7.550	7.490	7.550	7.410	7.580	3,650,512	27,364,342	7.4960	7.150	7.093	7.150	7.018	7.179	3,854,629	7.0991	0.13%
2026-02-03	7.540	7.480	7.540	7.360	7.560	2,677,628	20,109,998	7.5104	7.141	7.084	7.141	6.970	7.160	2,827,346	7.1127	1.89%
2026-02-02	7.400	7.400	7.410	7.290	7.510	6,962,314	51,400,896	7.3827	7.008	7.008	7.018	6.904	7.112	7,351,609	6.9918	-1.46%
2026-01-30	7.510	7.500	7.510	7.420	7.550	2,647,314	19,764,184	7.4657	7.112	7.103	7.112	7.027	7.150	2,795,337	7.0704	0.13%
2026-01-29	7.500	7.500	7.530	7.470	7.590	3,846,628	28,974,013	7.5323	7.103	7.103	7.131	7.074	7.188	4,061,710	7.1335	0.00%
2026-01-28	7.500	7.490	7.500	7.410	7.570	5,881,000	44,096,774	7.4982	7.103	7.093	7.103	7.018	7.169	6,209,833	7.1011	1.08%
2026-01-27	7.420	7.420	7.430	7.330	7.580	8,323,000	62,195,478	7.4727	7.027	7.027	7.037	6.942	7.179	8,788,377	7.0770	0.41%
2026-01-26	7.390	7.390	7.400	7.210	7.430	7,398,589	54,508,383	7.3674	6.999	6.999	7.008	6.828	7.037	7,812,278	6.9773	1.37%
2026-01-23	7.290	7.230	7.290	7.170	7.290	5,168,000	37,398,520	7.2366	6.904	6.847	6.904	6.790	6.904	5,456,966	6.8534	0.28%
2026-01-22	7.270	7.270	7.280	7.250	7.340	2,677,900	19,537,373	7.2958	6.885	6.885	6.894	6.866	6.951	2,827,634	6.9094	0.00%
2026-01-21	7.270	7.270	7.290	7.240	7.340	1,752,500	12,761,546	7.2819	6.885	6.885	6.904	6.857	6.951	1,850,490	6.8963	-0.41%
2026-01-20	7.300	7.300	7.310	7.210	7.330	5,495,200	39,976,504	7.2748	6.913	6.913	6.923	6.828	6.942	5,802,462	6.8896	0.97%
2026-01-19	7.230	7.230	7.260	7.130	7.280	4,918,000	35,535,485	7.2256	6.847	6.847	6.876	6.752	6.894	5,192,988	6.8430	0.00%
2026-01-16	7.230	7.210	7.230	7.150	7.240	4,225,893	30,488,363	7.2147	6.847	6.828	6.847	6.771	6.857	4,462,182	6.8326	0.84%
2026-01-15	7.170	7.170	7.180	7.030	7.180	3,714,000	26,502,860	7.1359	6.790	6.790	6.800	6.658	6.800	3,921,667	6.7581	1.85%
2026-01-14	7.040	7.040	7.060	7.040	7.200	3,053,000	21,696,965	7.1068	6.667	6.667	6.686	6.667	6.819	3,223,707	6.7304	-2.36%
2026-01-13	7.210	7.170	7.210	7.020	7.210	4,847,360	34,781,396	7.1753	6.828	6.790	6.828	6.648	6.828	5,118,398	6.7954	2.12%
2026-01-12	7.060	7.010	7.060	6.980	7.060	3,435,000	24,098,850	7.0157	6.686	6.639	6.686	6.610	6.686	3,627,066	6.6442	0.28%
2026-01-09	7.040	7.030	7.040	7.010	7.090	4,560,000	32,134,700	7.0471	6.667	6.658	6.667	6.639	6.715	4,814,970	6.6739	-0.56%
2026-01-08	7.080	7.060	7.080	7.000	7.110	3,885,300	27,400,894	7.0525	6.705	6.686	6.705	6.629	6.733	4,102,545	6.6790	0.57%
2026-01-07	7.040	7.040	7.090	7.010	7.150	2,023,038	14,313,231	7.0751	6.667	6.667	6.715	6.639	6.771	2,136,155	6.7005	-1.26%
2026-01-06	7.130	7.130	7.140	6.960	7.140	3,136,183	22,131,244	7.0567	6.752	6.752	6.762	6.591	6.762	3,311,541	6.6831	1.57%
2026-01-05	7.020	7.020	7.040	6.910	7.060	2,511,183	17,619,286	7.0163	6.648	6.648	6.667	6.544	6.686	2,651,595	6.6448	0.43%
2026-01-02	6.990	6.990	7.000	6.900	7.010	467,089	3,260,465	6.9804	6.620	6.620	6.629	6.535	6.639	493,206	6.6108	0.43%
2025-12-31	6.960	6.960	6.970	6.920	7.020	1,617,000	11,249,190	6.9568	6.591	6.591	6.601	6.554	6.648	1,707,414	6.5884	-0.14%
2025-12-30	6.970	6.970	7.020	6.940	7.030	1,760,000	12,309,517	6.9940	6.601	6.601	6.648	6.573	6.658	1,858,410	6.6237	-0.29%
2025-12-29	6.990	6.990	7.000	6.990	7.070	1,348,279	9,466,417	7.0211	6.620	6.620	6.629	6.620	6.696	1,423,667	6.6493	0.00%
2025-12-24	6.990	6.990	7.050	6.990	7.080	1,864,276	13,084,350	7.0185	6.620	6.620	6.677	6.620	6.705	1,968,516	6.6468	-1.96%
2025-12-23	7.130	7.100	7.130	7.080	7.130	1,399,196	9,949,497	7.1109	6.752	6.724	6.752	6.705	6.752	1,477,431	6.7343	0.71%
2025-12-22	7.080	7.050	7.080	7.030	7.130	2,882,762	20,397,839	7.0758	6.705	6.677	6.705	6.658	6.752	3,043,950	6.7011	-1.26%
2025-12-19	7.170	7.130	7.170	7.090	7.180	1,446,082	10,327,643	7.1418	6.790	6.752	6.790	6.715	6.800	1,526,939	6.7636	1.41%
2025-12-18	7.070	7.070	7.100	7.050	7.120	1,542,000	10,941,915	7.0959	6.696	6.696	6.724	6.677	6.743	1,628,220	6.7202	0.14%
2025-12-17	7.060	7.060	7.100	7.040	7.150	1,825,000	12,907,250	7.0725	6.686	6.686	6.724	6.667	6.771	1,927,044	6.6980	-0.98%
2025-12-16	7.130	7.090	7.130	7.040	7.250	2,121,152	15,017,278	7.0798	6.752	6.715	6.752	6.667	6.866	2,239,755	6.7049	-0.14%
2025-12-15	7.140	7.140	7.150	7.130	7.240	1,954,000	13,985,130	7.1572	6.762	6.762	6.771	6.752	6.857	2,063,257	6.7782	-0.83%
2025-12-12	7.200	7.170	7.200	7.120	7.210	2,616,338	18,712,874	7.1523	6.819	6.790	6.819	6.743	6.828	2,762,629	6.7736	1.27%
2025-12-11	7.110	7.110	7.120	7.100	7.270	2,157,000	15,358,070	7.1201	6.733	6.733	6.743	6.724	6.885	2,277,608	6.7431	-1.66%
2025-12-10	7.230	7.200	7.230	7.090	7.250	3,265,510	23,370,037	7.1566	6.847	6.819	6.847	6.715	6.866	3,448,099	6.7777	1.26%
2025-12-09	7.140	7.140	7.150	7.110	7.260	2,936,300	20,992,348	7.1493	6.762	6.762	6.771	6.733	6.876	3,100,482	6.7707	-1.65%
2025-12-08	7.260	7.240	7.260	7.200	7.330	3,299,000	23,839,900	7.2264	6.876	6.857	6.876	6.819	6.942	3,483,462	6.8437	-0.55%
2025-12-05	7.300	7.290	7.300	7.250	7.450	5,891,536	42,941,105	7.2886	6.913	6.904	6.913	6.866	7.055	6,220,959	6.9027	-0.82%
2025-12-04	7.360	7.360	7.410	7.350	7.540	1,968,000	14,590,175	7.4137	6.970	6.970	7.018	6.961	7.141	2,078,040	7.0211	-1.21%
2025-12-03	7.450	7.450	7.480	7.430	7.530	1,719,000	12,856,780	7.4792	7.055	7.055	7.084	7.037	7.131	1,815,117	7.0832	-0.53%
2025-12-02	7.490	7.470	7.490	7.360	7.500	1,033,004	7,707,919	7.4617	7.093	7.074	7.093	6.970	7.103	1,090,764	7.0665	1.77%
2025-12-01	7.360	7.360	7.410	7.230	7.400	4,862,000	35,688,929	7.3404	6.970	6.970	7.018	6.847	7.008	5,133,856	6.9517	1.10%
2025-11-28	7.280	7.220	7.280	7.220	7.350	996,000	7,222,024	7.2510	6.894	6.838	6.894	6.838	6.961	1,051,691	6.8671	0.14%
2025-11-27	7.270	7.260	7.280	7.260	7.360	1,576,000	11,537,053	7.3205	6.885	6.876	6.894	6.876	6.970	1,664,121	6.9328	0.14%
2025-11-26	7.260	7.260	7.310	7.250	7.310	789,388	5,751,965	7.2866	6.876	6.876	6.923	6.866	6.923	833,526	6.9008	0.14%
2025-11-25	7.250	7.250	7.260	7.220	7.270	1,141,474	8,275,856	7.2501	6.866	6.866	6.876	6.838	6.885	1,205,299	6.8662	0.42%
2025-11-24	7.220	7.150	7.220	7.130	7.270	2,093,000	15,014,680	7.1738	6.838	6.771	6.838	6.752	6.885	2,210,029	6.7939	0.56%
2025-11-21	7.180	7.180	7.230	7.160	7.280	1,676,825	12,098,188	7.2149	6.800	6.800	6.847	6.781	6.894	1,770,584	6.8329	-1.51%
2025-11-20	7.290	7.280	7.320	7.270	7.410	926,000	6,782,240	7.3242	6.904	6.894	6.932	6.885	7.018	977,777	6.9364	-1.09%
2025-11-19	7.370	7.340	7.370	7.290	7.450	925,754	6,818,922	7.3658	6.980	6.951	6.980	6.904	7.055	977,517	6.9758	0.55%
2025-11-18	7.330	7.290	7.340	7.280	7.500	1,751,737	12,836,792	7.3280	6.942	6.904	6.951	6.894	7.103	1,849,685	6.9400	-1.48%
2025-11-17	7.440	7.430	7.450	7.420	7.640	1,149,211	8,579,219	7.4653	7.046	7.037	7.055	7.027	7.235	1,213,469	7.0700	-1.72%
2025-11-14	7.570	7.570	7.580	7.510	7.660	1,917,000	14,564,660	7.5976	7.169	7.169	7.179	7.112	7.254	2,024,188	7.1953	0.26%
2025-11-13	7.550	7.550	7.590	7.480	7.740	2,367,000	17,935,150	7.5772	7.150	7.150	7.188	7.084	7.330	2,499,350	7.1759	-1.56%
2025-11-12	7.670	7.670	7.690	7.580	7.720	2,572,341	19,716,414	7.6648	7.264	7.264	7.283	7.179	7.311	2,716,172	7.2589	1.05%
2025-11-11	7.590	7.590	7.600	7.470	7.660	6,477,000	49,036,150	7.5708	7.188	7.188	7.198	7.074	7.254	6,839,158	7.1699	1.34%
2025-11-10	7.490	7.480	7.490	7.250	7.500	8,105,925	59,904,565	7.3902	7.093	7.084	7.093	6.866	7.103	8,559,164	6.9989	3.31%
2025-11-07	7.250	7.220	7.250	7.170	7.270	4,894,000	35,305,455	7.2140	6.866	6.838	6.866	6.790	6.885	5,167,646	6.8320	1.12%
2025-11-06	7.170	7.150	7.170	7.100	7.280	4,782,983	34,254,277	7.1617	6.790	6.771	6.790	6.724	6.894	5,050,421	6.7825	-0.69%
2025-11-05	7.220	7.180	7.220	7.100	7.290	7,629,680	54,589,374	7.1549	6.838	6.800	6.838	6.724	6.904	8,056,290	6.7760	-0.96%
2025-11-04	7.290	7.250	7.290	7.240	7.460	2,593,000	19,028,260	7.3383	6.904	6.866	6.904	6.857	7.065	2,737,986	6.9497	-0.82%
2025-11-03	7.350	7.340	7.360	7.100	7.360	3,004,747	21,779,717	7.2484	6.961	6.951	6.970	6.724	6.970	3,172,756	6.8646	3.52%
2025-10-31	7.100	7.100	7.110	7.070	7.220	2,429,362	17,319,121	7.1291	6.724	6.724	6.733	6.696	6.838	2,565,199	6.7516	0.43%
2025-10-30	7.230	7.220	7.230	7.170	7.300	3,679,623	26,655,062	7.2440	6.695	6.686	6.695	6.639	6.760	3,973,639	6.7080	-1.77%
2025-10-28	7.360	7.350	7.370	7.290	7.380	1,490,296	10,932,230	7.3356	6.815	6.806	6.825	6.751	6.834	1,609,377	6.7928	0.14%
2025-10-27	7.350	7.330	7.350	7.220	7.360	2,557,620	18,655,876	7.2942	6.806	6.788	6.806	6.686	6.815	2,761,984	6.7545	1.52%
2025-10-24	7.240	7.220	7.240	7.190	7.460	2,160,444	15,654,334	7.2459	6.704	6.686	6.704	6.658	6.908	2,333,072	6.7098	-1.23%
2025-10-23	7.330	7.330	7.350	7.220	7.650	3,880,483	28,715,415	7.4000	6.788	6.788	6.806	6.686	7.084	4,190,549	6.8524	0.27%
2025-10-22	7.310	7.310	7.340	7.210	7.340	566,732	4,119,927	7.2696	6.769	6.769	6.797	6.677	6.797	612,016	6.7317	-0.41%
2025-10-21	7.340	7.310	7.340	7.260	7.360	1,434,000	10,494,050	7.3180	6.797	6.769	6.797	6.723	6.815	1,548,582	6.7766	1.10%
2025-10-20	7.260	7.240	7.260	7.150	7.300	1,431,482	10,351,509	7.2313	6.723	6.704	6.723	6.621	6.760	1,545,863	6.6963	0.83%
2025-10-17	7.200	7.140	7.200	7.140	7.280	1,626,000	11,707,320	7.2001	6.667	6.612	6.667	6.612	6.741	1,755,924	6.6673	-0.96%
2025-10-16	7.270	7.230	7.270	7.120	7.270	1,264,334	9,139,453	7.2287	6.732	6.695	6.732	6.593	6.732	1,365,359	6.6938	0.69%
2025-10-15	7.220	7.190	7.220	7.060	7.220	1,517,414	10,864,161	7.1597	6.686	6.658	6.686	6.538	6.686	1,638,661	6.6299	0.70%
2025-10-14	7.170	7.160	7.170	7.130	7.290	2,267,000	16,324,055	7.2007	6.639	6.630	6.639	6.602	6.751	2,448,142	6.6679	-0.69%
2025-10-13	7.220	7.180	7.220	6.980	7.220	3,045,602	21,762,618	7.1456	6.686	6.649	6.686	6.464	6.686	3,288,958	6.6169	0.42%
2025-10-10	7.190	7.180	7.190	7.160	7.430	5,832,101	42,149,817	7.2272	6.658	6.649	6.658	6.630	6.880	6,298,109	6.6925	-2.31%
2025-10-09	7.360	7.350	7.360	7.150	7.390	2,766,380	20,219,836	7.3091	6.815	6.806	6.815	6.621	6.843	2,987,425	6.7683	1.80%
2025-10-08	7.230	7.210	7.230	7.110	7.250	1,306,000	9,401,451	7.1987	6.695	6.677	6.695	6.584	6.714	1,410,355	6.6660	0.84%
2025-10-06	7.170	7.150	7.170	7.080	7.220	831,000	5,935,340	7.1424	6.639	6.621	6.639	6.556	6.686	897,400	6.6139	-0.42%
2025-10-03	7.200	7.170	7.200	7.120	7.210	645,000	4,620,986	7.1643	6.667	6.639	6.667	6.593	6.677	696,538	6.6342	-0.83%
2025-10-02	7.260	7.250	7.260	7.130	7.290	969,000	6,993,280	7.2170	6.723	6.714	6.723	6.602	6.751	1,046,427	6.6830	0.69%
2025-09-30	7.210	7.140	7.210	7.090	7.210	3,776,654	26,953,191	7.1368	6.677	6.612	6.677	6.565	6.677	4,078,424	6.6087	0.56%
2025-09-29	7.170	7.170	7.180	7.110	7.280	2,692,000	19,250,280	7.1509	6.639	6.639	6.649	6.584	6.741	2,907,101	6.6218	-1.51%
2025-09-26	7.280	7.270	7.310	7.210	7.410	2,990,964	21,825,996	7.2973	6.741	6.732	6.769	6.677	6.862	3,229,954	6.7574	0.14%
2025-09-25	7.270	7.250	7.270	7.210	7.380	1,841,000	13,361,970	7.2580	6.732	6.714	6.732	6.677	6.834	1,988,103	6.7210	-0.82%
2025-09-24	7.330	7.310	7.330	7.180	7.350	3,281,200	23,829,993	7.2626	6.788	6.769	6.788	6.649	6.806	3,543,381	6.7252	0.96%
2025-09-23	7.260	7.230	7.260	7.200	7.420	4,480,458	32,731,175	7.3053	6.723	6.695	6.723	6.667	6.871	4,838,464	6.7648	-0.55%
2025-09-22	7.300	7.290	7.300	7.210	7.560	7,659,730	56,378,428	7.3604	6.760	6.751	6.760	6.677	7.001	8,271,773	6.8158	-5.07%
2025-09-19	7.690	7.690	7.700	7.290	7.690	7,991,378	60,364,499	7.5537	7.121	7.121	7.130	6.751	7.121	8,629,921	6.9948	5.49%
2025-09-18	7.290	7.280	7.290	7.190	7.470	5,348,228	39,120,317	7.3146	6.751	6.741	6.751	6.658	6.917	5,775,572	6.7734	-1.35%
2025-09-17	7.390	7.390	7.400	7.160	7.390	4,179,945	30,589,061	7.3181	6.843	6.843	6.852	6.630	6.843	4,513,939	6.7766	1.79%
2025-09-16	7.260	7.240	7.260	7.100	7.280	4,948,735	35,570,629	7.1878	6.723	6.704	6.723	6.575	6.741	5,344,158	6.6560	1.54%
2025-09-15	7.150	7.130	7.150	7.000	7.190	3,514,000	25,030,320	7.1230	6.621	6.602	6.621	6.482	6.658	3,794,782	6.5960	2.73%
2025-09-12	6.960	6.950	6.960	6.910	7.000	2,558,000	17,799,010	6.9582	6.445	6.436	6.445	6.399	6.482	2,762,394	6.4433	-0.14%
2025-09-11	6.970	6.970	6.990	6.900	7.000	1,845,666	12,880,550	6.9788	6.454	6.454	6.473	6.389	6.482	1,993,142	6.4624	0.72%
2025-09-10	6.920	6.900	6.920	6.790	6.930	2,378,000	16,336,572	6.8699	6.408	6.389	6.408	6.288	6.417	2,568,012	6.3616	1.17%
2025-09-09	6.840	6.800	6.840	6.760	6.850	859,000	5,843,329	6.8025	6.334	6.297	6.334	6.260	6.343	927,637	6.2992	-0.44%
2025-09-08	6.870	6.840	6.870	6.750	6.890	959,000	6,569,024	6.8499	6.362	6.334	6.362	6.251	6.380	1,035,628	6.3430	1.18%
2025-09-05	6.790	6.780	6.790	6.730	6.860	2,376,000	16,090,710	6.7722	6.288	6.278	6.288	6.232	6.352	2,565,852	6.2711	0.15%
2025-09-04	6.780	6.780	6.800	6.720	6.820	1,270,100	8,587,813	6.7615	6.278	6.278	6.297	6.223	6.315	1,371,586	6.2612	0.59%
2025-09-03	6.740	6.740	6.760	6.720	6.850	3,087,000	20,837,340	6.7500	6.241	6.241	6.260	6.223	6.343	3,333,663	6.2506	-1.32%
2025-09-02	6.830	6.830	6.850	6.800	6.930	2,555,000	17,579,640	6.8805	6.325	6.325	6.343	6.297	6.417	2,759,155	6.3714	0.44%
2025-09-01	6.800	6.800	6.820	6.650	6.960	4,222,000	28,832,440	6.8291	6.297	6.297	6.315	6.158	6.445	4,559,354	6.3238	0.44%
2025-08-29	6.770	6.760	6.770	6.610	6.890	7,533,210	51,197,276	6.7962	6.269	6.260	6.269	6.121	6.380	8,135,143	6.2933	3.83%
2025-08-28	6.520	6.490	6.520	6.430	6.520	3,839,000	24,827,560	6.4672	6.038	6.010	6.038	5.954	6.038	4,145,751	5.9887	-0.46%
2025-08-27	6.550	6.520	6.550	6.520	6.650	2,034,454	13,396,164	6.5846	6.065	6.038	6.065	6.038	6.158	2,197,015	6.0974	-1.50%
2025-08-26	6.650	6.650	6.670	6.550	6.680	3,186,000	21,148,130	6.6378	6.158	6.158	6.176	6.065	6.186	3,440,574	6.1467	0.91%
2025-08-25	6.590	6.570	6.590	6.500	6.600	2,778,560	18,229,812	6.5609	6.102	6.084	6.102	6.019	6.112	3,000,578	6.0754	1.23%
2025-08-22	6.510	6.500	6.510	6.450	6.550	3,462,000	22,419,955	6.4760	6.028	6.019	6.028	5.973	6.065	3,738,627	5.9968	-0.61%
2025-08-21	6.550	6.540	6.560	6.500	6.570	1,134,700	7,420,439	6.5396	6.065	6.056	6.075	6.019	6.084	1,225,367	6.0557	0.31%
2025-08-20	6.530	6.490	6.540	6.470	6.530	1,843,222	11,990,264	6.5051	6.047	6.010	6.056	5.991	6.047	1,990,503	6.0237	0.15%
2025-08-19	6.520	6.520	6.540	6.500	6.640	1,895,000	12,403,840	6.5456	6.038	6.038	6.056	6.019	6.149	2,046,418	6.0612	-1.81%
2025-08-18	6.640	6.620	6.640	6.540	6.650	1,308,000	8,640,063	6.6056	6.149	6.130	6.149	6.056	6.158	1,412,514	6.1168	0.91%
2025-08-15	6.580	6.580	6.630	6.550	6.630	2,975,000	19,596,395	6.5870	6.093	6.093	6.139	6.065	6.139	3,212,714	6.0996	-1.35%
2025-08-14	6.670	6.630	6.670	6.630	6.770	2,071,000	13,871,370	6.6979	6.176	6.139	6.176	6.139	6.269	2,236,481	6.2023	-1.04%
2025-08-13	6.740	6.720	6.740	6.670	6.830	1,674,000	11,249,297	6.7200	6.241	6.223	6.241	6.176	6.325	1,807,759	6.2228	-0.30%
2025-08-12	6.760	6.730	6.760	6.660	6.820	2,614,000	17,673,832	6.7612	6.260	6.232	6.260	6.167	6.315	2,822,869	6.2609	1.65%
2025-08-11	6.650	6.650	6.670	6.620	6.720	1,862,000	12,436,847	6.6793	6.158	6.158	6.176	6.130	6.223	2,010,781	6.1851	-0.30%
2025-08-08	6.670	6.650	6.670	6.600	6.680	660,542	4,393,235	6.6510	6.176	6.158	6.176	6.112	6.186	713,322	6.1588	0.60%
2025-08-07	6.630	6.620	6.630	6.540	6.650	857,000	5,660,977	6.6056	6.139	6.130	6.139	6.056	6.158	925,478	6.1168	0.91%
2025-08-06	6.570	6.570	6.600	6.510	6.620	1,605,535	10,550,639	6.5714	6.084	6.084	6.112	6.028	6.130	1,733,824	6.0852	0.31%
2025-08-05	6.550	6.540	6.550	6.430	6.550	1,244,000	8,105,510	6.5157	6.065	6.056	6.065	5.954	6.065	1,343,400	6.0336	2.02%
2025-08-04	6.420	6.420	6.430	6.380	6.470	2,255,542	14,488,131	6.4233	5.945	5.945	5.954	5.908	5.991	2,435,769	5.9481	-0.31%
2025-08-01	6.440	6.440	6.450	6.400	6.560	3,180,080	20,572,932	6.4693	5.963	5.963	5.973	5.926	6.075	3,434,181	5.9906	-1.38%
2025-07-31	6.530	6.530	6.550	6.500	6.640	2,362,000	15,500,742	6.5625	6.047	6.047	6.065	6.019	6.149	2,550,733	6.0770	-1.95%
2025-07-30	6.660	6.630	6.660	6.610	6.740	1,067,000	7,116,855	6.6700	6.167	6.139	6.167	6.121	6.241	1,152,258	6.1764	0.30%
2025-07-29	6.640	6.610	6.640	6.570	6.690	4,364,606	28,817,071	6.6024	6.149	6.121	6.149	6.084	6.195	4,713,355	6.1139	-0.75%
2025-07-28	6.690	6.690	6.710	6.620	6.780	2,323,000	15,577,884	6.7059	6.195	6.195	6.214	6.130	6.278	2,508,617	6.2098	0.15%
2025-07-25	6.680	6.680	6.710	6.620	6.830	4,618,513	31,058,221	6.7247	6.186	6.186	6.214	6.130	6.325	4,987,550	6.2271	0.60%
2025-07-24	6.640	6.620	6.640	6.540	6.640	4,917,800	32,443,629	6.5972	6.149	6.130	6.149	6.056	6.149	5,310,752	6.1090	0.45%
2025-07-23	6.610	6.600	6.610	6.580	6.660	2,075,513	13,718,400	6.6096	6.121	6.112	6.121	6.093	6.167	2,241,355	6.1206	-0.15%
2025-07-22	6.620	6.600	6.620	6.490	6.620	3,204,289	20,973,261	6.5454	6.130	6.112	6.130	6.010	6.130	3,460,324	6.0611	1.22%
2025-07-21	6.540	6.530	6.540	6.450	6.550	6,282,000	40,791,396	6.4934	6.056	6.047	6.056	5.973	6.065	6,783,957	6.0129	0.46%
2025-07-18	6.510	6.490	6.510	6.450	6.600	5,302,000	34,399,885	6.4881	6.028	6.010	6.028	5.973	6.112	5,725,651	6.0080	-1.36%
2025-07-17	6.600	6.570	6.610	6.480	6.600	2,398,000	15,700,328	6.5473	6.112	6.084	6.121	6.001	6.112	2,589,610	6.0628	1.38%
2025-07-16	6.510	6.490	6.510	6.480	6.570	2,471,000	16,091,073	6.5120	6.028	6.010	6.028	6.001	6.084	2,668,443	6.0301	-0.76%
2025-07-15	6.560	6.510	6.560	6.500	6.650	1,976,000	12,922,080	6.5395	6.075	6.028	6.075	6.019	6.158	2,133,890	6.0556	0.15%
2025-07-14	6.550	6.550	6.570	6.480	6.660	2,570,000	16,940,710	6.5917	6.065	6.065	6.084	6.001	6.167	2,775,353	6.1040	0.92%
2025-07-11	6.490	6.470	6.490	6.390	6.560	2,956,000	19,189,617	6.4918	6.010	5.991	6.010	5.917	6.075	3,192,196	6.0114	1.56%
2025-07-10	6.390	6.380	6.390	6.350	6.420	2,517,000	16,067,242	6.3835	5.917	5.908	5.917	5.880	5.945	2,718,118	5.9112	-0.31%
2025-07-09	6.410	6.390	6.410	6.320	6.470	4,131,000	26,338,370	6.3758	5.936	5.917	5.936	5.852	5.991	4,461,083	5.9040	-0.31%
2025-07-08	6.430	6.410	6.430	6.390	6.510	2,722,000	17,510,929	6.4331	5.954	5.936	5.954	5.917	6.028	2,939,499	5.9571	-1.23%
2025-07-07	6.510	6.490	6.520	6.420	6.550	1,982,000	12,828,740	6.4726	6.028	6.010	6.038	5.945	6.065	2,140,370	5.9937	-0.61%
2025-07-04	6.550	6.540	6.550	6.480	6.580	2,975,000	19,397,530	6.5202	6.065	6.056	6.065	6.001	6.093	3,212,714	6.0377	0.77%
2025-07-03	6.500	6.500	6.510	6.460	6.580	2,067,000	13,456,675	6.5102	6.019	6.019	6.028	5.982	6.093	2,232,161	6.0285	-0.91%
2025-07-02	6.560	6.560	6.580	6.410	6.640	3,348,000	21,949,240	6.5559	6.075	6.075	6.093	5.936	6.149	3,615,518	6.0708	3.14%
2025-06-30	6.580	6.570	6.580	6.500	6.630	3,358,211	22,034,180	6.5613	5.890	5.881	5.890	5.818	5.934	3,751,878	5.8728	-0.45%
2025-06-27	6.610	6.580	6.610	6.540	6.730	3,496,708	23,124,165	6.6131	5.916	5.890	5.916	5.854	6.024	3,906,610	5.9192	-1.64%
2025-06-26	6.720	6.690	6.720	6.660	6.730	1,529,895	10,227,449	6.6851	6.015	5.988	6.015	5.961	6.024	1,709,237	5.9836	0.15%
2025-06-25	6.710	6.710	6.720	6.640	6.720	2,438,150	16,303,682	6.6869	6.006	6.006	6.015	5.943	6.015	2,723,962	5.9853	0.45%
2025-06-24	6.680	6.670	6.680	6.620	6.790	3,332,645	22,264,537	6.6807	5.979	5.970	5.979	5.925	6.078	3,723,315	5.9798	-2.05%
2025-06-23	6.820	6.800	6.820	6.620	6.850	3,663,205	24,738,893	6.7533	6.104	6.087	6.104	5.925	6.131	4,092,625	6.0447	1.79%
2025-06-20	6.700	6.650	6.700	6.430	6.710	6,485,200	43,174,228	6.6573	5.997	5.952	5.997	5.755	6.006	7,245,428	5.9588	4.20%
2025-06-19	6.430	6.420	6.430	6.400	6.640	5,804,000	37,714,300	6.4980	5.755	5.746	5.755	5.728	5.943	6,484,375	5.8162	-2.72%
2025-06-18	6.610	6.610	6.630	6.580	6.710	4,118,000	27,282,885	6.6253	5.916	5.916	5.934	5.890	6.006	4,600,733	5.9301	-1.20%
2025-06-17	6.690	6.650	6.690	6.640	6.790	4,833,000	32,410,790	6.7061	5.988	5.952	5.988	5.943	6.078	5,399,549	6.0025	-1.33%
2025-06-16	6.780	6.780	6.790	6.690	6.910	3,822,880	25,822,417	6.7547	6.069	6.069	6.078	5.988	6.185	4,271,018	6.0460	-1.45%
2025-06-13	6.880	6.840	6.880	6.820	6.940	4,262,000	29,346,140	6.8855	6.158	6.122	6.158	6.104	6.212	4,761,614	6.1631	0.58%
2025-06-12	6.840	6.840	6.870	6.830	6.950	4,330,000	29,859,345	6.8959	6.122	6.122	6.149	6.113	6.221	4,837,585	6.1724	-0.15%
2025-06-11	6.850	6.850	6.860	6.760	6.940	7,293,000	50,073,571	6.8660	6.131	6.131	6.140	6.051	6.212	8,147,923	6.1456	1.18%
2025-06-10	6.770	6.770	6.820	6.580	6.940	6,376,000	43,157,524	6.7687	6.060	6.060	6.104	5.890	6.212	7,123,427	6.0585	1.50%
2025-06-09	6.670	6.650	6.670	6.600	6.720	4,952,000	33,002,538	6.6645	5.970	5.952	5.970	5.907	6.015	5,532,499	5.9652	0.60%
2025-06-06	6.630	6.610	6.630	6.580	6.640	2,360,000	15,596,978	6.6089	5.934	5.916	5.934	5.890	5.943	2,636,651	5.9154	0.45%
2025-06-05	6.600	6.590	6.610	6.520	6.630	2,534,000	16,720,060	6.5983	5.907	5.899	5.916	5.836	5.934	2,831,048	5.9060	0.76%
2025-06-04	6.550	6.550	6.580	6.510	6.620	1,802,000	11,826,267	6.5629	5.863	5.863	5.890	5.827	5.925	2,013,240	5.8742	0.15%
2025-06-03	6.540	6.520	6.540	6.410	6.560	1,626,000	10,592,094	6.5142	5.854	5.836	5.854	5.737	5.872	1,816,608	5.8307	2.35%
2025-06-02	6.390	6.390	6.430	6.310	6.530	829,000	5,296,947	6.3896	5.720	5.720	5.755	5.648	5.845	926,180	5.7191	-2.59%
2025-05-30	6.560	6.530	6.560	6.410	6.570	2,985,000	19,500,817	6.5329	5.872	5.845	5.872	5.737	5.881	3,334,917	5.8475	2.02%
2025-05-29	6.430	6.410	6.430	6.320	6.440	3,142,284	20,104,292	6.3980	5.755	5.737	5.755	5.657	5.764	3,510,639	5.7267	1.26%
2025-05-28	6.350	6.350	6.380	6.350	6.460	1,618,000	10,336,252	6.3883	5.684	5.684	5.711	5.684	5.782	1,807,670	5.7180	-1.55%
2025-05-27	6.450	6.420	6.450	6.390	6.480	872,000	5,602,511	6.4249	5.773	5.746	5.773	5.720	5.800	974,220	5.7508	0.16%
2025-05-26	6.440	6.440	6.480	6.400	6.520	1,503,000	9,706,095	6.4578	5.764	5.764	5.800	5.728	5.836	1,679,189	5.7802	-0.16%
2025-05-23	6.450	6.440	6.470	6.420	6.580	2,833,000	18,311,930	6.4638	5.773	5.764	5.791	5.746	5.890	3,165,099	5.7856	-1.38%
2025-05-22	6.540	6.540	6.560	6.460	6.580	2,745,000	17,968,234	6.5458	5.854	5.854	5.872	5.782	5.890	3,066,783	5.8590	0.62%
2025-05-21	6.500	6.470	6.500	6.370	6.510	3,739,568	24,223,341	6.4776	5.818	5.791	5.818	5.702	5.827	4,177,939	5.7979	0.31%
2025-05-20	6.480	6.440	6.480	6.260	6.480	5,528,000	35,184,836	6.3648	5.800	5.764	5.800	5.603	5.800	6,176,021	5.6970	2.86%
2025-05-19	6.300	6.290	6.300	6.180	6.370	3,214,379	20,279,682	6.3091	5.639	5.630	5.639	5.532	5.702	3,591,185	5.6471	0.96%
2025-05-16	6.240	6.220	6.240	6.180	6.300	3,650,000	22,722,798	6.2254	5.585	5.567	5.585	5.532	5.639	4,077,872	5.5722	-0.64%
2025-05-15	6.280	6.260	6.280	6.220	6.380	6,756,000	42,528,912	6.2950	5.621	5.603	5.621	5.567	5.711	7,547,973	5.6345	0.96%
2025-05-14	6.220	6.220	6.230	6.150	6.250	5,153,000	31,919,140	6.1943	5.567	5.567	5.576	5.505	5.594	5,757,061	5.5443	0.00%
2025-05-13	6.220	6.210	6.220	6.000	6.230	8,394,150	51,678,093	6.1564	5.567	5.558	5.567	5.370	5.576	9,378,155	5.5105	3.49%
2025-05-12	6.010	5.990	6.010	5.830	6.010	5,223,000	30,910,788	5.9182	5.379	5.361	5.379	5.218	5.379	5,835,267	5.2972	3.09%
2025-05-09	5.830	5.830	5.840	5.820	5.900	3,244,279	18,948,655	5.8406	5.218	5.218	5.227	5.209	5.281	3,624,590	5.2278	-0.34%
2025-05-08	5.850	5.850	5.870	5.710	5.900	8,911,789	52,054,958	5.8411	5.236	5.236	5.254	5.111	5.281	9,956,475	5.2283	1.56%
2025-05-07	5.760	5.750	5.760	5.650	5.780	7,080,000	40,650,296	5.7416	5.156	5.147	5.156	5.057	5.174	7,909,954	5.1391	2.31%
2025-05-06	5.630	5.630	5.660	5.600	5.680	3,233,000	18,251,172	5.6453	5.039	5.039	5.066	5.012	5.084	3,611,989	5.0529	0.90%
2025-05-02	5.580	5.560	5.580	5.520	5.600	797,000	4,420,602	5.5466	4.995	4.977	4.995	4.941	5.012	890,428	4.9646	-0.36%
2025-04-30	5.600	5.580	5.600	5.510	5.620	6,355,000	35,346,304	5.5620	5.012	4.995	5.012	4.932	5.030	7,099,966	4.9784	0.18%
2025-04-29	5.590	5.570	5.590	5.530	5.630	3,963,970	22,101,646	5.5756	5.003	4.986	5.003	4.950	5.039	4,428,647	4.9906	0.36%
2025-04-28	5.570	5.570	5.590	5.560	5.680	8,207,000	45,971,360	5.6015	4.986	4.986	5.003	4.977	5.084	9,169,067	5.0137	-1.94%
2025-04-25	5.680	5.660	5.680	5.660	5.870	8,019,661	45,930,573	5.7272	5.084	5.066	5.084	5.066	5.254	8,959,767	5.1263	-2.07%
2025-04-24	5.800	5.790	5.800	5.780	5.900	4,996,000	29,046,545	5.8140	5.191	5.182	5.191	5.174	5.281	5,581,657	5.2039	-1.53%
2025-04-23	5.890	5.860	5.890	5.800	5.890	5,923,700	34,700,379	5.8579	5.272	5.245	5.272	5.191	5.272	6,618,107	5.2432	2.08%
2025-04-22	5.770	5.770	5.800	5.740	5.870	4,545,000	26,301,520	5.7869	5.165	5.165	5.191	5.138	5.254	5,077,788	5.1797	-1.20%
2025-04-17	5.840	5.830	5.840	5.830	5.950	1,558,282	9,179,145	5.8906	5.227	5.218	5.227	5.218	5.326	1,740,952	5.2725	-0.85%
2025-04-16	5.890	5.880	5.890	5.840	5.980	3,061,000	18,038,210	5.8929	5.272	5.263	5.272	5.227	5.353	3,419,826	5.2746	-0.67%
2025-04-15	5.930	5.930	5.950	5.910	6.040	3,601,000	21,459,261	5.9593	5.308	5.308	5.326	5.290	5.406	4,023,128	5.3340	-0.50%
2025-04-14	5.960	5.960	5.990	5.820	6.030	5,932,000	35,286,183	5.9484	5.335	5.335	5.361	5.209	5.397	6,627,379	5.3243	3.47%
2025-04-11	5.760	5.760	5.770	5.680	5.790	6,617,282	37,903,445	5.7279	5.156	5.156	5.165	5.084	5.182	7,392,994	5.1269	0.88%
2025-04-10	5.710	5.710	5.740	5.660	5.990	8,874,992	51,388,879	5.7903	5.111	5.111	5.138	5.066	5.361	9,915,364	5.1828	-1.55%
2025-04-09	5.800	5.770	5.800	5.440	5.860	12,151,800	68,768,186	5.6591	5.191	5.165	5.191	4.869	5.245	13,576,296	5.0653	2.29%
2025-04-08	5.670	5.670	5.680	5.620	5.810	7,964,880	45,492,077	5.7116	5.075	5.075	5.084	5.030	5.200	8,898,564	5.1123	0.00%
2025-04-07	5.670	5.670	5.680	5.660	6.050	12,258,444	71,952,975	5.8697	5.075	5.075	5.084	5.066	5.415	13,695,442	5.2538	-12.77%
2025-04-03	6.500	6.490	6.500	6.420	6.760	14,975,260	98,191,763	6.5569	5.818	5.809	5.818	5.746	6.051	16,730,737	5.8689	-1.96%
2025-04-02	6.630	6.610	6.630	6.440	6.640	5,610,917	36,666,633	6.5349	5.934	5.916	5.934	5.764	5.943	6,268,657	5.8492	1.38%
2025-04-01	6.540	6.490	6.540	6.420	6.570	5,793,000	37,748,486	6.5162	5.854	5.809	5.854	5.746	5.881	6,472,085	5.8325	1.55%
2025-03-31	6.440	6.440	6.480	6.360	6.620	8,307,000	53,995,693	6.5000	5.764	5.764	5.800	5.693	5.925	9,280,789	5.8180	-1.83%
2025-03-28	6.560	6.540	6.560	6.420	6.580	4,315,000	28,137,792	6.5209	5.872	5.854	5.872	5.746	5.890	4,820,826	5.8367	0.61%
2025-03-27	6.520	6.500	6.520	6.340	6.520	3,992,243	25,696,977	6.4367	5.836	5.818	5.836	5.675	5.836	4,460,234	5.7614	1.87%
2025-03-26	6.400	6.390	6.400	6.250	6.450	5,158,000	32,882,330	6.3750	5.728	5.720	5.728	5.594	5.773	5,762,647	5.7061	2.40%
2025-03-25	6.250	6.250	6.260	6.150	6.380	12,109,000	76,206,950	6.2934	5.594	5.594	5.603	5.505	5.711	13,528,479	5.6331	1.30%
2025-03-24	6.170	6.150	6.170	6.070	6.250	4,189,000	25,710,925	6.1377	5.523	5.505	5.523	5.433	5.594	4,680,056	5.4937	1.82%
2025-03-21	6.060	6.050	6.060	6.000	6.160	9,311,894	56,670,175	6.0858	5.424	5.415	5.424	5.370	5.514	10,403,482	5.4472	1.51%
2025-03-20	5.970	5.970	5.980	5.910	6.040	4,491,032	26,868,272	5.9826	5.344	5.344	5.353	5.290	5.406	5,017,494	5.3549	0.17%
2025-03-19	5.960	5.950	5.960	5.900	6.020	2,333,000	13,925,037	5.9687	5.335	5.326	5.335	5.281	5.388	2,606,486	5.3425	0.00%
2025-03-18	5.960	5.960	5.970	5.790	5.970	4,904,000	28,915,180	5.8962	5.335	5.335	5.344	5.182	5.344	5,478,872	5.2776	2.05%
2025-03-17	5.840	5.820	5.840	5.780	5.880	1,921,000	11,181,140	5.8205	5.227	5.209	5.227	5.174	5.263	2,146,189	5.2098	0.69%
2025-03-14	5.800	5.790	5.800	5.800	5.910	3,912,000	22,870,080	5.8461	5.191	5.182	5.191	5.191	5.290	4,370,585	5.2327	-1.02%
2025-03-13	5.860	5.830	5.860	5.740	5.860	5,364,000	31,006,400	5.7805	5.245	5.218	5.245	5.138	5.245	5,992,796	5.1739	1.38%
2025-03-12	5.780	5.780	5.790	5.770	5.860	1,318,000	7,678,310	5.8257	5.174	5.174	5.182	5.165	5.245	1,472,503	5.2145	-0.86%
2025-03-11	5.830	5.820	5.830	5.710	5.830	3,288,266	18,907,478	5.7500	5.218	5.209	5.218	5.111	5.218	3,673,733	5.1467	1.57%
2025-03-10	5.740	5.740	5.770	5.730	6.010	9,653,147	56,015,651	5.8028	5.138	5.138	5.165	5.129	5.379	10,784,738	5.1940	-3.85%
2025-03-07	5.970	5.970	5.990	5.920	6.000	2,758,766	16,487,181	5.9763	5.344	5.344	5.361	5.299	5.370	3,082,163	5.3492	0.67%
2025-03-06	5.930	5.930	5.950	5.880	6.060	10,967,000	65,383,560	5.9618	5.308	5.308	5.326	5.263	5.424	12,252,608	5.3363	-1.98%
2025-03-05	6.050	6.050	6.070	5.980	6.080	2,887,000	17,447,370	6.0434	5.415	5.415	5.433	5.353	5.442	3,225,429	5.4093	1.34%
2025-03-04	5.970	5.960	5.970	5.950	6.060	1,343,000	8,060,110	6.0016	5.344	5.335	5.344	5.326	5.424	1,500,433	5.3719	-0.83%
2025-03-03	6.020	5.990	6.020	5.960	6.150	2,611,863	15,758,608	6.0335	5.388	5.361	5.388	5.335	5.505	2,918,039	5.4004	-0.82%
2025-02-28	6.070	6.060	6.070	6.040	6.240	2,085,288	12,722,748	6.1012	5.433	5.424	5.433	5.406	5.585	2,329,736	5.4610	-1.94%
2025-02-27	6.190	6.190	6.210	6.130	6.230	1,761,000	10,882,860	6.1799	5.541	5.541	5.558	5.487	5.576	1,967,433	5.5315	1.14%
2025-02-26	6.120	6.120	6.130	5.970	6.130	2,885,000	17,570,300	6.0902	5.478	5.478	5.487	5.344	5.487	3,223,195	5.4512	1.49%
2025-02-25	6.030	6.030	6.040	5.970	6.070	1,374,000	8,234,235	5.9929	5.397	5.397	5.406	5.344	5.433	1,535,067	5.3641	-0.82%
2025-02-24	6.080	6.080	6.090	5.970	6.080	1,728,000	10,413,855	6.0265	5.442	5.442	5.451	5.344	5.442	1,930,565	5.3942	1.84%
2025-02-21	5.970	5.970	5.980	5.910	6.080	3,609,000	21,553,058	5.9720	5.344	5.344	5.353	5.290	5.442	4,032,066	5.3454	-1.65%
2025-02-20	6.070	6.060	6.070	5.970	6.110	2,523,000	15,287,390	6.0592	5.433	5.424	5.433	5.344	5.469	2,818,759	5.4234	1.00%
2025-02-19	6.010	6.010	6.030	6.010	6.120	2,601,000	15,769,642	6.0629	5.379	5.379	5.397	5.379	5.478	2,905,903	5.4268	-1.15%
2025-02-18	6.080	6.050	6.080	5.830	6.090	6,224,000	37,463,510	6.0192	5.442	5.415	5.442	5.218	5.451	6,953,609	5.3876	3.93%
2025-02-17	5.850	5.850	5.890	5.770	5.990	9,789,000	57,312,590	5.8548	5.236	5.236	5.272	5.165	5.361	10,936,517	5.2405	-1.85%
2025-02-14	5.960	5.960	5.970	5.910	6.090	5,105,465	30,349,697	5.9446	5.335	5.335	5.344	5.290	5.451	5,703,954	5.3208	-0.83%
2025-02-13	6.010	6.010	6.030	5.990	6.120	6,055,532	36,711,559	6.0625	5.379	5.379	5.397	5.361	5.478	6,765,393	5.4264	-1.31%
2025-02-12	6.090	6.090	6.100	5.980	6.110	7,235,000	43,666,181	6.0354	5.451	5.451	5.460	5.353	5.469	8,083,124	5.4021	1.67%
2025-02-11	5.990	5.990	6.000	5.990	6.050	2,352,000	14,141,980	6.0127	5.361	5.361	5.370	5.361	5.415	2,627,714	5.3819	0.00%
2025-02-10	5.990	5.990	6.010	5.880	6.050	5,793,000	34,702,348	5.9904	5.361	5.361	5.379	5.263	5.415	6,472,085	5.3618	1.18%
2025-02-07	5.920	5.910	5.920	5.890	5.970	4,536,000	26,943,740	5.9400	5.299	5.290	5.299	5.272	5.344	5,067,733	5.3167	-0.50%
2025-02-06	5.950	5.950	5.960	5.900	6.030	3,592,000	21,419,435	5.9631	5.326	5.326	5.335	5.281	5.397	4,013,073	5.3374	0.34%
2025-02-05	5.930	5.930	5.940	5.920	6.040	1,413,000	8,427,650	5.9644	5.308	5.308	5.317	5.299	5.406	1,578,639	5.3386	-0.50%
2025-02-04	5.960	5.940	5.960	5.880	5.970	1,462,000	8,662,490	5.9251	5.335	5.317	5.335	5.263	5.344	1,633,383	5.3034	-0.33%
2025-02-03	5.980	5.960	5.980	5.880	6.020	1,385,750	8,225,103	5.9355	5.353	5.335	5.353	5.263	5.388	1,548,195	5.3127	-0.99%
2025-01-28	6.040	6.000	6.040	5.910	6.160	778,000	4,662,535	5.9930	5.406	5.370	5.406	5.290	5.514	869,201	5.3642	-0.49%
2025-01-27	6.070	6.070	6.080	6.000	6.130	2,499,000	15,201,610	6.0831	5.433	5.433	5.442	5.370	5.487	2,791,946	5.4448	0.17%
2025-01-24	6.060	6.040	6.060	6.010	6.070	1,927,814	11,639,006	6.0374	5.424	5.406	5.424	5.379	5.433	2,153,802	5.4039	0.17%
2025-01-23	6.050	6.040	6.050	5.970	6.060	4,113,000	24,762,185	6.0205	5.415	5.406	5.415	5.344	5.424	4,595,147	5.3888	1.34%
2025-01-22	5.970	5.950	5.970	5.900	6.010	3,187,000	18,978,840	5.9551	5.344	5.326	5.344	5.281	5.379	3,560,596	5.3302	0.34%
2025-01-21	5.950	5.950	5.960	5.860	6.060	4,188,000	25,108,125	5.9953	5.326	5.326	5.335	5.245	5.424	4,678,939	5.3662	0.68%
2025-01-20	5.910	5.900	5.910	5.890	6.050	4,176,798	24,953,956	5.9744	5.290	5.281	5.290	5.272	5.415	4,666,424	5.3476	-1.83%
2025-01-17	6.020	6.020	6.060	6.000	6.060	1,569,000	9,463,450	6.0315	5.388	5.388	5.424	5.370	5.424	1,752,926	5.3987	-0.33%
2025-01-16	6.040	6.030	6.040	5.920	6.080	6,907,000	41,540,195	6.0142	5.406	5.397	5.406	5.299	5.442	7,716,674	5.3832	1.17%
2025-01-15	5.970	5.950	5.970	5.950	6.140	3,556,000	21,442,175	6.0299	5.344	5.326	5.344	5.326	5.496	3,972,853	5.3972	-1.00%
2025-01-14	6.030	6.030	6.050	5.950	6.110	2,358,925	14,286,450	6.0563	5.397	5.397	5.415	5.326	5.469	2,635,450	5.4209	1.34%
2025-01-13	5.950	5.930	5.950	5.810	5.980	3,581,741	21,196,211	5.9179	5.326	5.308	5.326	5.200	5.353	4,001,611	5.2969	-0.17%
2025-01-10	5.960	5.930	5.960	5.900	6.130	4,486,700	26,807,865	5.9750	5.335	5.308	5.335	5.281	5.487	5,012,654	5.3480	-2.13%
2025-01-09	6.090	6.080	6.110	5.950	6.160	5,529,000	33,523,170	6.0632	5.451	5.442	5.469	5.326	5.514	6,177,138	5.4270	-0.98%
2025-01-08	6.150	6.150	6.220	6.130	6.310	4,809,583	29,897,431	6.2162	5.505	5.505	5.567	5.487	5.648	5,373,387	5.5640	0.00%
2025-01-07	6.150	6.150	6.160	6.150	6.460	19,046,427	120,970,355	6.3513	5.505	5.505	5.514	5.505	5.782	21,279,147	5.6849	-2.07%
2025-01-06	6.280	6.260	6.280	6.060	6.290	9,624,000	59,749,850	6.2084	5.621	5.603	5.621	5.424	5.630	10,752,175	5.5570	1.95%
2025-01-03	6.160	6.160	6.170	6.120	6.270	2,486,000	15,358,290	6.1779	5.514	5.514	5.523	5.478	5.612	2,777,422	5.5297	-0.65%
2025-01-02	6.200	6.180	6.200	6.160	6.500	12,083,640	77,081,380	6.3790	5.549	5.532	5.549	5.514	5.818	13,500,146	5.7097	-3.13%
2024-12-31	6.400	6.390	6.400	6.130	6.450	2,740,000	17,444,190	6.3665	5.728	5.720	5.728	5.487	5.773	3,061,197	5.6985	2.73%
2024-12-30	6.230	6.180	6.230	6.130	6.250	2,191,114	13,565,318	6.1911	5.576	5.532	5.576	5.487	5.594	2,447,968	5.5415	1.63%
2024-12-27	6.130	6.090	6.130	5.980	6.140	4,872,522	29,573,909	6.0695	5.487	5.451	5.487	5.353	5.496	5,443,704	5.4327	1.49%
2024-12-24	6.040	6.040	6.060	5.970	6.060	1,506,000	9,062,730	6.0177	5.406	5.406	5.424	5.344	5.424	1,682,541	5.3863	0.83%
2024-12-23	5.990	5.950	5.990	5.920	6.050	1,020,162	6,098,013	5.9775	5.361	5.326	5.361	5.299	5.415	1,139,751	5.3503	-0.17%
2024-12-20	6.000	6.000	6.020	5.940	6.040	2,914,894	17,489,711	6.0001	5.370	5.370	5.388	5.317	5.406	3,256,593	5.3706	0.84%
2024-12-19	5.950	5.900	5.950	5.860	6.000	7,454,962	44,134,828	5.9202	5.326	5.281	5.326	5.245	5.370	8,328,871	5.2990	-0.50%
2024-12-18	5.980	5.980	5.990	5.930	6.080	4,698,000	28,194,380	6.0014	5.353	5.353	5.361	5.308	5.442	5,248,724	5.3717	1.01%
2024-12-17	5.920	5.910	5.920	5.780	5.920	10,009,000	58,652,110	5.8599	5.299	5.290	5.299	5.174	5.299	11,182,306	5.2451	2.07%
2024-12-16	5.800	5.800	5.810	5.620	5.830	7,575,701	43,822,042	5.7846	5.191	5.191	5.200	5.030	5.218	8,463,764	5.1776	2.84%
2024-12-13	5.640	5.630	5.640	5.610	5.690	5,764,000	32,486,960	5.6362	5.048	5.039	5.048	5.021	5.093	6,439,686	5.0448	-1.23%
2024-12-12	5.710	5.710	5.720	5.690	5.840	3,262,000	18,697,650	5.7320	5.111	5.111	5.120	5.093	5.227	3,644,388	5.1305	-1.89%
2024-12-11	5.820	5.810	5.820	5.800	5.850	3,193,974	18,615,918	5.8285	5.209	5.200	5.209	5.191	5.236	3,568,388	5.2169	0.34%
2024-12-10	5.800	5.790	5.800	5.750	5.950	3,743,000	21,687,740	5.7942	5.191	5.182	5.191	5.147	5.326	4,181,774	5.1863	-0.68%
2024-12-09	5.840	5.820	5.840	5.570	5.840	7,934,000	45,704,850	5.7606	5.227	5.209	5.227	4.986	5.227	8,864,064	5.1562	4.10%
2024-12-06	5.610	5.580	5.610	5.400	5.630	3,690,000	20,368,160	5.5198	5.021	4.995	5.021	4.833	5.039	4,122,561	4.9407	3.89%
2024-12-05	5.400	5.390	5.410	5.370	5.530	3,334,000	18,059,110	5.4166	4.833	4.824	4.842	4.807	4.950	3,724,829	4.8483	-0.92%
2024-12-04	5.450	5.440	5.450	5.430	5.460	6,119,000	33,346,500	5.4497	4.878	4.869	4.878	4.860	4.887	6,836,301	4.8779	0.55%
2024-12-03	5.420	5.420	5.430	5.380	5.460	3,851,162	20,960,642	5.4427	4.851	4.851	4.860	4.816	4.887	4,302,615	4.8716	-0.55%
2024-12-02	5.450	5.440	5.450	5.390	5.470	7,280,000	39,644,224	5.4456	4.878	4.869	4.878	4.824	4.896	8,133,399	4.8743	1.11%
2024-11-29	5.390	5.390	5.400	5.350	5.500	1,597,788	8,622,210	5.3963	4.824	4.824	4.833	4.789	4.923	1,785,089	4.8301	-1.10%
2024-11-28	5.450	5.440	5.450	5.440	5.550	1,165,000	6,378,895	5.4754	4.878	4.869	4.878	4.869	4.968	1,301,567	4.9009	-1.27%
2024-11-27	5.520	5.500	5.520	5.430	5.560	1,292,000	7,095,940	5.4922	4.941	4.923	4.941	4.860	4.977	1,443,455	4.9159	1.28%
2024-11-26	5.450	5.450	5.460	5.430	5.680	1,555,000	8,513,498	5.4749	4.878	4.878	4.887	4.860	5.084	1,737,285	4.9005	-1.62%
2024-11-25	5.540	5.540	5.600	5.530	5.660	1,488,000	8,331,322	5.5990	4.959	4.959	5.012	4.950	5.066	1,662,431	5.0115	-0.36%
2024-11-22	5.560	5.540	5.560	5.510	5.730	1,875,842	10,499,847	5.5974	4.977	4.959	4.977	4.932	5.129	2,095,738	5.0101	-2.46%
2024-11-21	5.700	5.690	5.700	5.660	5.740	1,396,330	7,951,744	5.6947	5.102	5.093	5.102	5.066	5.138	1,560,015	5.0972	0.00%
2024-11-20	5.700	5.690	5.700	5.600	5.710	1,135,000	6,427,116	5.6627	5.102	5.093	5.102	5.012	5.111	1,268,051	5.0685	0.71%
2024-11-19	5.660	5.660	5.670	5.580	5.690	2,784,000	15,697,639	5.6385	5.066	5.066	5.075	4.995	5.093	3,110,355	5.0469	1.62%
2024-11-18	5.570	5.570	5.580	5.460	5.660	3,432,000	19,165,110	5.5842	4.986	4.986	4.995	4.887	5.066	3,834,317	4.9983	2.01%
2024-11-15	5.460	5.460	5.470	5.350	5.490	1,874,000	10,219,339	5.4532	4.887	4.887	4.896	4.789	4.914	2,093,680	4.8810	2.63%
2024-11-14	5.320	5.320	5.330	5.320	5.400	2,445,727	13,091,481	5.3528	4.762	4.762	4.771	4.762	4.833	2,732,428	4.7912	-0.56%
2024-11-13	5.350	5.350	5.380	5.340	5.430	864,000	4,642,678	5.3735	4.789	4.789	4.816	4.780	4.860	965,283	4.8097	-0.56%
2024-11-12	5.380	5.370	5.380	5.330	5.440	2,829,886	15,241,201	5.3858	4.816	4.807	4.816	4.771	4.869	3,161,620	4.8207	3.41%
2024-11-11	5.450	5.440	5.450	5.380	5.610	3,323,456	18,198,078	5.4756	4.656	4.648	4.656	4.597	4.793	3,889,797	4.6784	-3.54%
2024-11-08	5.650	5.630	5.650	5.580	5.770	1,794,676	10,141,742	5.6510	4.827	4.810	4.827	4.768	4.930	2,100,502	4.8282	-0.70%
2024-11-07	5.690	5.690	5.700	5.670	5.770	2,302,000	13,192,130	5.7307	4.862	4.862	4.870	4.844	4.930	2,694,278	4.8964	-0.70%
2024-11-06	5.730	5.680	5.730	5.560	5.730	3,500,000	19,809,040	5.6597	4.896	4.853	4.896	4.750	4.896	4,096,426	4.8357	1.24%
2024-11-05	5.660	5.640	5.660	5.550	5.660	2,185,000	12,266,743	5.6141	4.836	4.819	4.836	4.742	4.836	2,557,340	4.7967	1.80%
2024-11-04	5.560	5.560	5.570	5.480	5.590	2,551,000	14,090,295	5.5234	4.750	4.750	4.759	4.682	4.776	2,985,709	4.7192	0.00%
2024-11-01	5.560	5.560	5.580	5.380	5.620	3,556,000	19,756,890	5.5559	4.750	4.750	4.768	4.597	4.802	4,161,969	4.7470	2.21%
2024-10-31	5.440	5.420	5.440	5.410	5.520	2,485,000	13,536,600	5.4473	4.648	4.631	4.648	4.622	4.716	2,908,462	4.6542	1.30%
2024-10-30	5.370	5.370	5.400	5.350	5.530	3,021,701	16,355,691	5.4127	4.588	4.588	4.614	4.571	4.725	3,536,621	4.6247	-1.29%
2024-10-29	5.440	5.440	5.470	5.440	5.610	3,339,000	18,371,506	5.5021	4.648	4.648	4.674	4.648	4.793	3,907,990	4.7010	-2.51%
2024-10-28	5.580	5.580	5.620	5.550	5.650	1,833,000	10,224,760	5.5782	4.768	4.768	4.802	4.742	4.827	2,145,357	4.7660	-0.71%
2024-10-25	5.620	5.620	5.650	5.600	5.670	2,415,000	13,594,300	5.6291	4.802	4.802	4.827	4.785	4.844	2,826,534	4.8095	-0.88%
2024-10-24	5.670	5.640	5.670	5.620	5.730	3,405,393	19,303,942	5.6686	4.844	4.819	4.844	4.802	4.896	3,985,697	4.8433	-1.39%
2024-10-23	5.750	5.720	5.750	5.680	5.750	2,012,000	11,521,760	5.7265	4.913	4.887	4.913	4.853	4.913	2,354,860	4.8928	0.88%
2024-10-22	5.700	5.700	5.730	5.700	5.780	2,441,000	13,981,808	5.7279	4.870	4.870	4.896	4.870	4.938	2,856,964	4.8939	-0.70%
2024-10-21	5.740	5.710	5.740	5.710	5.830	3,269,000	18,816,610	5.7561	4.904	4.879	4.904	4.879	4.981	3,826,062	4.9180	-0.17%
2024-10-18	5.750	5.740	5.750	5.610	5.770	3,796,000	21,702,125	5.7171	4.913	4.904	4.913	4.793	4.930	4,442,866	4.8847	3.23%
2024-10-17	5.570	5.570	5.640	5.560	5.830	7,487,762	42,857,966	5.7237	4.759	4.759	4.819	4.750	4.981	8,763,732	4.8904	-3.30%
2024-10-16	5.760	5.730	5.760	5.680	5.830	7,335,463	42,266,611	5.7620	4.921	4.896	4.921	4.853	4.981	8,585,480	4.9230	0.52%
2024-10-15	5.730	5.700	5.730	5.680	5.900	3,742,642	21,601,403	5.7717	4.896	4.870	4.896	4.853	5.041	4,380,416	4.9314	-2.22%
2024-10-14	5.860	5.860	5.890	5.790	5.950	7,951,352	46,725,574	5.8764	5.007	5.007	5.032	4.947	5.084	9,306,321	5.0208	-0.68%
2024-10-10	5.900	5.890	5.900	5.700	6.040	10,899,734	64,611,517	5.9278	5.041	5.032	5.041	4.870	5.161	12,757,129	5.0647	2.43%
2024-10-09	5.760	5.750	5.780	5.710	5.930	6,230,000	36,156,435	5.8036	4.921	4.913	4.938	4.879	5.067	7,291,638	4.9586	-1.87%
2024-10-08	5.870	5.840	5.870	5.750	6.400	13,957,000	82,832,442	5.9348	5.015	4.990	5.015	4.913	5.468	16,335,376	5.0707	-6.08%
2024-10-07	6.250	6.250	6.290	6.040	6.350	6,243,442	39,040,716	6.2531	5.340	5.340	5.374	5.161	5.425	7,307,371	5.3426	3.99%
2024-10-04	6.010	5.970	6.010	5.870	6.050	4,742,442	28,322,490	5.9721	5.135	5.101	5.135	5.015	5.169	5,550,589	5.1026	1.18%
2024-10-03	5.940	5.900	5.940	5.870	5.960	2,916,000	17,286,687	5.9282	5.075	5.041	5.075	5.015	5.092	3,412,908	5.0651	0.17%
2024-10-02	5.930	5.930	5.940	5.820	6.000	7,201,000	42,623,651	5.9191	5.067	5.067	5.075	4.973	5.126	8,428,103	5.0573	-0.50%
2024-09-30	5.960	5.920	5.960	5.730	5.990	8,907,248	52,302,745	5.8719	5.092	5.058	5.092	4.896	5.118	10,425,109	5.0170	4.93%
2024-09-27	5.680	5.670	5.680	5.670	6.000	10,597,846	60,843,433	5.7411	4.853	4.844	4.853	4.844	5.126	12,403,797	4.9052	-2.07%
2024-09-26	5.800	5.740	5.800	5.620	5.810	5,781,360	33,178,776	5.7389	4.956	4.904	4.956	4.802	4.964	6,766,546	4.9034	2.84%
2024-09-25	5.640	5.640	5.650	5.640	5.930	7,744,000	44,481,500	5.7440	4.819	4.819	4.827	4.819	5.067	9,063,635	4.9077	0.18%
2024-09-24	5.630	5.600	5.630	5.460	5.660	6,525,000	36,564,955	5.6038	4.810	4.785	4.810	4.665	4.836	7,636,908	4.7879	3.30%
2024-09-23	5.450	5.450	5.460	5.340	5.560	8,754,000	47,483,170	5.4242	4.656	4.656	4.665	4.563	4.750	10,245,746	4.6344	2.25%
2024-09-20	5.330	5.310	5.330	5.320	5.530	19,579,000	105,189,832	5.3726	4.554	4.537	4.554	4.545	4.725	22,915,406	4.5904	-0.37%
2024-09-19	5.350	5.330	5.350	5.330	5.480	8,198,000	44,050,901	5.3734	4.571	4.554	4.571	4.554	4.682	9,595,000	4.5910	0.94%
2024-09-17	5.300	5.290	5.300	5.240	5.320	1,125,000	5,958,031	5.2960	4.528	4.520	4.528	4.477	4.545	1,316,708	4.5249	-0.38%
2024-09-16	5.320	5.310	5.320	5.250	5.390	1,204,000	6,391,474	5.3085	4.545	4.537	4.545	4.486	4.605	1,409,170	4.5356	-1.30%
2024-09-13	5.390	5.350	5.390	5.280	5.440	4,464,000	24,059,935	5.3898	4.605	4.571	4.605	4.511	4.648	5,224,698	4.6050	1.70%
2024-09-12	5.300	5.290	5.300	5.230	5.360	8,441,000	44,721,223	5.2981	4.528	4.520	4.528	4.469	4.580	9,879,409	4.5267	0.19%
2024-09-11	5.290	5.290	5.300	5.260	5.380	5,618,105	29,767,576	5.2985	4.520	4.520	4.528	4.494	4.597	6,575,471	4.5271	-1.12%
2024-09-10	5.350	5.330	5.360	5.270	5.400	4,656,000	24,734,125	5.3123	4.571	4.554	4.580	4.503	4.614	5,449,417	4.5389	1.13%
2024-09-09	5.290	5.280	5.290	5.280	5.470	4,592,799	24,541,086	5.3434	4.520	4.511	4.520	4.511	4.674	5,375,446	4.5654	-3.64%
2024-09-05	5.490	5.490	5.500	5.420	5.510	3,233,241	17,709,500	5.4773	4.691	4.691	4.699	4.631	4.708	3,784,209	4.6798	0.18%
2024-09-04	5.480	5.480	5.490	5.400	5.510	3,419,900	18,723,482	5.4749	4.682	4.682	4.691	4.614	4.708	4,002,676	4.6777	-0.90%
2024-09-03	5.530	5.490	5.530	5.380	5.610	10,527,241	57,448,633	5.4571	4.725	4.691	4.725	4.597	4.793	12,321,160	4.6626	-1.60%
2024-09-02	5.620	5.560	5.620	5.470	5.630	4,499,000	24,930,850	5.5414	4.802	4.750	4.802	4.674	4.810	5,265,663	4.7346	0.00%
2024-08-30	5.620	5.620	5.640	5.610	5.710	4,797,000	27,115,159	5.6525	4.802	4.802	4.819	4.793	4.879	5,614,444	4.8295	-1.75%
2024-08-29	5.720	5.700	5.720	5.660	5.830	4,046,000	23,158,648	5.7238	4.887	4.870	4.887	4.836	4.981	4,735,468	4.8905	-1.89%
2024-08-28	5.830	5.830	5.840	5.800	5.910	3,210,823	18,802,271	5.8559	4.981	4.981	4.990	4.956	5.050	3,757,971	5.0033	-1.02%
2024-08-27	5.890	5.880	5.890	5.770	5.970	4,336,800	25,514,607	5.8833	5.032	5.024	5.032	4.930	5.101	5,075,823	5.0267	0.00%
2024-08-26	5.890	5.870	5.890	5.780	5.910	3,433,000	20,140,915	5.8669	5.032	5.015	5.032	4.938	5.050	4,018,008	5.0127	1.90%
2024-08-23	5.780	5.780	5.810	5.700	5.870	2,855,000	16,458,095	5.7647	4.938	4.938	4.964	4.870	5.015	3,341,513	4.9253	-1.87%
2024-08-22	5.890	5.890	5.910	5.830	5.970	3,430,000	20,231,600	5.8984	5.032	5.032	5.050	4.981	5.101	4,014,497	5.0396	-0.34%
2024-08-21	5.910	5.890	5.910	5.770	6.000	6,103,000	35,979,194	5.8953	5.050	5.032	5.050	4.930	5.126	7,142,996	5.0370	0.17%
2024-08-20	5.900	5.900	5.910	5.810	6.070	4,729,000	27,889,605	5.8976	5.041	5.041	5.050	4.964	5.186	5,534,856	5.0389	-2.96%
2024-08-19	6.080	6.060	6.080	5.930	6.180	4,092,000	24,896,920	6.0843	5.195	5.178	5.195	5.067	5.280	4,789,307	5.1984	2.36%
2024-08-16	5.940	5.910	5.940	5.890	5.980	4,522,000	26,881,280	5.9446	5.075	5.050	5.075	5.032	5.109	5,292,582	5.0790	0.68%
2024-08-15	5.900	5.880	5.900	5.850	5.910	3,795,000	22,374,670	5.8958	5.041	5.024	5.041	4.998	5.050	4,441,696	5.0374	0.17%
2024-08-14	5.890	5.870	5.890	5.870	5.940	8,054,000	47,536,880	5.9023	5.032	5.015	5.032	5.015	5.075	9,426,461	5.0429	-0.34%
2024-08-13	5.910	5.880	5.910	5.850	5.950	3,776,680	22,299,901	5.9046	5.050	5.024	5.050	4.998	5.084	4,420,254	5.0449	0.34%
2024-08-12	5.890	5.870	5.890	5.850	5.940	3,576,000	21,109,700	5.9032	5.032	5.015	5.032	4.998	5.075	4,185,377	5.0437	0.51%
2024-08-09	5.860	5.850	5.860	5.720	5.910	3,772,000	22,097,858	5.8584	5.007	4.998	5.007	4.887	5.050	4,414,777	5.0054	2.63%
2024-08-08	5.710	5.650	5.710	5.620	5.760	2,075,000	11,796,769	5.6852	4.879	4.827	4.879	4.802	4.921	2,428,595	4.8574	-0.35%
2024-08-07	5.730	5.720	5.730	5.610	5.780	2,191,000	12,523,273	5.7158	4.896	4.887	4.896	4.793	4.938	2,564,363	4.8836	1.78%
2024-08-06	5.630	5.630	5.660	5.630	5.810	5,621,000	32,209,166	5.7301	4.810	4.810	4.836	4.810	4.964	6,578,860	4.8959	-0.88%
2024-08-05	5.680	5.680	5.700	5.670	5.890	2,380,000	13,651,310	5.7358	4.853	4.853	4.870	4.844	5.032	2,785,570	4.9007	-3.24%
2024-08-02	5.870	5.870	5.880	5.810	5.900	1,674,000	9,838,181	5.8770	5.015	5.015	5.024	4.964	5.041	1,959,262	5.0214	-0.17%
2024-08-01	5.880	5.880	5.900	5.850	5.960	2,679,000	15,838,010	5.9119	5.024	5.024	5.041	4.998	5.092	3,135,521	5.0512	0.86%
2024-07-31	5.830	5.820	5.830	5.740	5.880	1,505,235	8,764,142	5.8224	4.981	4.973	4.981	4.904	5.024	1,761,738	4.9747	1.92%
2024-07-30	5.720	5.720	5.750	5.630	5.810	1,462,000	8,372,300	5.7266	4.887	4.887	4.913	4.810	4.964	1,711,136	4.8928	-0.17%
2024-07-29	5.730	5.730	5.760	5.700	5.850	2,855,000	16,412,805	5.7488	4.896	4.896	4.921	4.870	4.998	3,341,513	4.9118	-1.88%
2024-07-26	5.840	5.810	5.840	5.780	5.880	1,138,000	6,619,776	5.8170	4.990	4.964	4.990	4.938	5.024	1,331,924	4.9701	0.52%
2024-07-25	5.810	5.800	5.820	5.750	5.930	2,036,000	11,851,810	5.8211	4.964	4.956	4.973	4.913	5.067	2,382,949	4.9736	-1.53%
2024-07-24	5.900	5.900	5.920	5.850	6.090	7,304,000	43,699,668	5.9830	5.041	5.041	5.058	4.998	5.203	8,548,655	5.1119	1.20%
2024-07-23	5.830	5.780	5.830	5.760	5.970	2,292,432	13,429,823	5.8583	4.981	4.938	4.981	4.921	5.101	2,683,079	5.0054	-1.02%
2024-07-22	5.890	5.870	5.890	5.650	5.900	2,412,000	14,063,520	5.8306	5.032	5.015	5.032	4.827	5.041	2,823,023	4.9817	3.15%
2024-07-19	5.710	5.710	5.780	5.610	5.870	3,936,000	22,531,690	5.7245	4.879	4.879	4.938	4.793	5.015	4,606,723	4.8910	-3.06%
2024-07-18	5.890	5.850	5.890	5.670	5.970	7,111,000	41,802,735	5.8786	5.032	4.998	5.032	4.844	5.101	8,322,767	5.0227	3.70%
2024-07-17	5.680	5.670	5.680	5.670	5.870	5,066,000	29,144,744	5.7530	4.853	4.844	4.853	4.844	5.015	5,929,284	4.9154	-2.91%
2024-07-16	5.850	5.850	5.880	5.840	6.170	5,043,998	29,873,168	5.9225	4.998	4.998	5.024	4.990	5.272	5,903,532	5.0602	-4.72%
2024-07-15	6.140	6.110	6.140	5.910	6.350	5,340,000	32,671,665	6.1183	5.246	5.220	5.246	5.050	5.425	6,249,975	5.2275	0.49%
2024-07-12	6.110	6.100	6.130	6.080	6.320	2,554,000	15,806,660	6.1890	5.220	5.212	5.237	5.195	5.400	2,989,220	5.2879	0.16%
2024-07-11	6.100	6.080	6.100	6.070	6.210	1,692,000	10,416,327	6.1562	5.212	5.195	5.212	5.186	5.306	1,980,329	5.2599	0.00%
2024-07-10	6.100	6.100	6.140	6.030	6.360	3,890,000	23,927,570	6.1510	5.212	5.212	5.246	5.152	5.434	4,552,885	5.2555	-3.17%
2024-07-09	6.300	6.280	6.300	6.120	6.320	2,096,000	13,090,990	6.2457	5.383	5.366	5.383	5.229	5.400	2,453,174	5.3363	1.94%
2024-07-08	6.180	6.180	6.210	6.170	6.280	1,301,000	8,081,020	6.2114	5.280	5.280	5.306	5.272	5.366	1,522,700	5.3070	-0.48%
2024-07-05	6.210	6.200	6.210	6.140	6.360	2,745,000	17,163,790	6.2527	5.306	5.297	5.306	5.246	5.434	3,212,768	5.3424	-0.96%
2024-07-04	6.270	6.270	6.290	6.220	6.370	2,312,000	14,566,540	6.3004	5.357	5.357	5.374	5.314	5.443	2,705,982	5.3831	-0.16%
2024-07-03	6.280	6.260	6.280	6.140	6.320	3,888,000	24,279,790	6.2448	5.366	5.349	5.366	5.246	5.400	4,550,544	5.3356	2.28%
2024-07-02	6.140	6.140	6.160	5.990	6.220	4,407,000	27,033,600	6.1342	5.246	5.246	5.263	5.118	5.314	5,157,985	5.2411	3.02%
2024-06-28	5.960	5.960	6.000	5.760	6.050	2,784,800	16,662,171	5.9833	5.092	5.092	5.126	4.921	5.169	3,259,350	5.1121	3.29%
2024-06-27	5.770	5.770	5.790	5.760	5.910	2,053,000	11,968,960	5.8300	4.930	4.930	4.947	4.921	5.050	2,402,846	4.9812	-2.70%
2024-06-26	5.930	5.880	5.930	5.800	5.930	3,387,000	19,913,510	5.8794	5.067	5.024	5.067	4.956	5.067	3,964,170	5.0234	0.68%
2024-06-25	5.890	5.890	5.900	5.850	6.040	2,184,000	12,940,480	5.9251	5.032	5.032	5.041	4.998	5.161	2,556,170	5.0624	-0.84%
2024-06-24	5.940	5.930	5.940	5.930	6.040	1,540,000	9,213,192	5.9826	5.075	5.067	5.075	5.067	5.161	1,802,427	5.1115	-1.98%
2024-06-21	6.060	6.010	6.060	5.960	6.150	3,367,410	20,306,859	6.0304	5.178	5.135	5.178	5.092	5.255	3,941,241	5.1524	-1.14%
2024-06-20	6.130	6.080	6.130	5.930	6.250	5,429,000	32,989,875	6.0766	5.237	5.195	5.237	5.067	5.340	6,354,142	5.1919	2.68%
2024-06-19	5.970	5.950	5.970	5.740	6.000	4,030,988	23,825,750	5.9106	5.101	5.084	5.101	4.904	5.126	4,717,898	5.0501	4.19%
2024-06-18	5.730	5.730	5.750	5.600	5.770	3,280,000	18,788,843	5.7283	4.896	4.896	4.913	4.785	4.930	3,838,936	4.8943	1.24%
2024-06-17	5.660	5.660	5.680	5.620	5.730	3,813,000	21,676,510	5.6849	4.836	4.836	4.853	4.802	4.896	4,462,763	4.8572	-0.18%
2024-06-14	5.670	5.670	5.700	5.590	5.770	3,578,000	20,413,000	5.7051	4.844	4.844	4.870	4.776	4.930	4,187,718	4.8745	1.25%
2024-06-13	5.600	5.600	5.610	5.520	5.670	2,080,000	11,689,027	5.6197	4.785	4.785	4.793	4.716	4.844	2,434,447	4.8015	0.90%
2024-06-12	5.550	5.530	5.550	5.360	5.560	1,849,814	10,131,361	5.4770	4.742	4.725	4.742	4.580	4.750	2,165,036	4.6795	2.59%
2024-06-11	5.410	5.400	5.410	5.370	5.680	3,814,610	20,902,224	5.4795	4.622	4.614	4.622	4.588	4.853	4,464,648	4.6817	-1.42%
2024-06-07	5.810	5.810	5.830	5.670	5.860	2,083,600	12,109,175	5.8117	4.689	4.689	4.705	4.576	4.729	2,581,649	4.6905	2.11%
2024-06-06	5.690	5.690	5.710	5.670	5.740	2,692,358	15,343,009	5.6987	4.592	4.592	4.608	4.576	4.633	3,335,920	4.5993	0.18%
2024-06-05	5.680	5.680	5.700	5.680	5.970	3,298,000	19,007,252	5.7633	4.584	4.584	4.600	4.584	4.818	4,086,330	4.6514	-2.91%
2024-06-04	5.850	5.840	5.850	5.780	5.890	1,711,000	9,992,040	5.8399	4.721	4.713	4.721	4.665	4.754	2,119,985	4.7133	0.86%
2024-06-03	5.800	5.800	5.850	5.770	5.900	2,204,000	12,825,320	5.8191	4.681	4.681	4.721	4.657	4.762	2,730,828	4.6965	0.69%
2024-05-31	5.760	5.760	5.790	5.760	6.030	4,164,000	24,596,690	5.9070	4.649	4.649	4.673	4.649	4.867	5,159,333	4.7674	-1.20%
2024-05-30	5.830	5.820	5.850	5.750	6.000	2,976,000	17,540,210	5.8939	4.705	4.697	4.721	4.641	4.842	3,687,362	4.7568	-0.51%
2024-05-29	5.860	5.830	5.860	5.790	5.930	4,573,000	26,866,610	5.8751	4.729	4.705	4.729	4.673	4.786	5,666,097	4.7416	1.38%
2024-05-28	5.780	5.780	5.790	5.780	5.930	2,383,000	13,904,465	5.8349	4.665	4.665	4.673	4.665	4.786	2,952,615	4.7092	-1.70%
2024-05-27	5.880	5.870	5.880	5.650	5.880	3,142,000	18,159,760	5.7797	4.746	4.738	4.746	4.560	4.746	3,893,041	4.6647	4.26%
2024-05-24	5.640	5.630	5.640	5.570	5.710	1,730,000	9,772,260	5.6487	4.552	4.544	4.552	4.495	4.608	2,143,527	4.5590	0.18%
2024-05-23	5.630	5.580	5.630	5.540	5.680	1,495,000	8,356,640	5.5897	4.544	4.504	4.544	4.471	4.584	1,852,354	4.5114	0.00%
2024-05-22	5.630	5.630	5.640	5.560	5.750	2,784,000	15,903,945	5.7126	4.544	4.544	4.552	4.487	4.641	3,449,467	4.6106	1.08%
2024-05-21	5.570	5.570	5.610	5.570	5.760	1,659,000	9,388,614	5.6592	4.495	4.495	4.528	4.495	4.649	2,055,555	4.5674	-2.28%
2024-05-20	5.700	5.700	5.720	5.590	5.800	1,870,000	10,681,150	5.7118	4.600	4.600	4.617	4.512	4.681	2,316,991	4.6099	0.88%
2024-05-17	5.650	5.640	5.650	5.540	5.680	2,552,000	14,333,240	5.6165	4.560	4.552	4.560	4.471	4.584	3,162,012	4.5329	2.73%
2024-05-16	5.500	5.500	5.520	5.500	5.650	4,210,000	23,367,705	5.5505	4.439	4.439	4.455	4.439	4.560	5,216,328	4.4797	-2.31%
2024-05-14	5.630	5.590	5.630	5.500	5.630	2,834,000	15,743,179	5.5551	4.544	4.512	4.544	4.439	4.544	3,511,419	4.4834	2.18%
2024-05-13	5.510	5.510	5.540	5.480	5.600	9,012,448	50,000,156	5.5479	4.447	4.447	4.471	4.423	4.520	11,166,719	4.4776	-0.18%
2024-05-10	5.520	5.500	5.520	5.290	5.520	4,414,000	24,004,875	5.4383	4.455	4.439	4.455	4.269	4.455	5,469,091	4.3892	4.15%
2024-05-09	5.300	5.290	5.300	5.210	5.300	3,464,000	18,255,430	5.2700	4.278	4.269	4.278	4.205	4.278	4,292,010	4.2534	1.53%
2024-05-08	5.220	5.210	5.220	5.180	5.330	3,644,000	19,225,040	5.2758	4.213	4.205	4.213	4.181	4.302	4,515,036	4.2580	0.77%
2024-05-07	5.180	5.140	5.180	5.130	5.210	1,737,000	8,985,550	5.1730	4.181	4.148	4.181	4.140	4.205	2,152,200	4.1751	0.58%
2024-05-06	5.150	5.150	5.190	5.070	5.190	2,136,000	10,974,849	5.1380	4.156	4.156	4.189	4.092	4.189	2,646,574	4.1468	0.78%
2024-05-03	5.110	5.080	5.110	5.090	5.180	933,000	4,771,980	5.1147	4.124	4.100	4.124	4.108	4.181	1,156,018	4.1279	-1.35%
2024-05-02	5.180	5.120	5.180	5.080	5.180	758,000	3,893,760	5.1369	4.181	4.132	4.181	4.100	4.181	939,187	4.1459	1.17%
2024-04-30	5.120	5.100	5.120	5.090	5.190	1,948,000	10,009,310	5.1382	4.132	4.116	4.132	4.108	4.189	2,413,636	4.1470	0.99%
2024-04-29	5.070	5.070	5.100	4.960	5.140	4,639,000	23,466,180	5.0585	4.092	4.092	4.116	4.003	4.148	5,747,873	4.0826	-1.55%
2024-04-26	5.150	5.140	5.150	5.060	5.280	4,825,000	24,921,059	5.1650	4.156	4.148	4.156	4.084	4.261	5,978,333	4.1686	-0.39%
2024-04-25	5.170	5.170	5.180	5.160	5.240	991,000	5,152,560	5.1994	4.173	4.173	4.181	4.165	4.229	1,227,882	4.1963	-0.39%
2024-04-24	5.190	5.170	5.190	5.090	5.200	2,332,000	11,994,925	5.1436	4.189	4.173	4.189	4.108	4.197	2,889,425	4.1513	2.17%
2024-04-23	5.080	5.080	5.090	4.990	5.130	3,300,000	16,763,820	5.0799	4.100	4.100	4.108	4.027	4.140	4,088,808	4.0999	0.79%
2024-04-22	5.040	5.040	5.070	5.040	5.150	3,413,000	17,401,000	5.0984	4.068	4.068	4.092	4.068	4.156	4,228,819	4.1149	0.00%
2024-04-19	5.040	5.040	5.060	4.930	5.060	1,970,000	9,861,090	5.0056	4.068	4.068	4.084	3.979	4.084	2,440,895	4.0399	1.41%
2024-04-18	4.970	4.950	4.970	4.930	5.000	1,907,000	9,468,393	4.9651	4.011	3.995	4.011	3.979	4.035	2,362,836	4.0072	0.81%
2024-04-17	4.930	4.920	4.930	4.870	4.960	2,260,000	11,102,450	4.9126	3.979	3.971	3.979	3.930	4.003	2,800,214	3.9649	0.41%
2024-04-16	4.910	4.910	4.920	4.900	5.020	2,446,000	12,137,630	4.9622	3.963	3.963	3.971	3.955	4.052	3,030,674	4.0049	-0.61%
2024-04-15	4.940	4.930	4.940	4.800	4.980	4,493,000	22,147,316	4.9293	3.987	3.979	3.987	3.874	4.019	5,566,974	3.9783	2.92%
2024-04-12	4.800	4.800	4.810	4.700	4.820	4,826,700	23,008,353	4.7669	3.874	3.874	3.882	3.793	3.890	5,980,440	3.8473	2.35%
2024-04-11	4.690	4.670	4.690	4.630	4.720	1,373,000	6,430,125	4.6833	3.785	3.769	3.785	3.737	3.809	1,701,192	3.7798	0.43%
2024-04-10	4.670	4.650	4.690	4.580	4.690	5,266,000	24,520,680	4.6564	3.769	3.753	3.785	3.696	3.785	6,524,747	3.7581	1.97%
2024-04-09	4.580	4.550	4.580	4.550	4.640	7,745,000	35,613,450	4.5983	3.696	3.672	3.696	3.672	3.745	9,596,309	3.7112	-0.22%
2024-04-08	4.590	4.560	4.590	4.550	4.610	3,686,000	16,872,630	4.5775	3.705	3.680	3.705	3.672	3.721	4,567,075	3.6944	1.10%
2024-04-05	4.540	4.520	4.540	4.480	4.690	928,500	4,206,635	4.5306	3.664	3.648	3.664	3.616	3.785	1,150,442	3.6565	-1.52%
2024-04-03	4.610	4.590	4.610	4.580	4.640	3,807,000	17,527,820	4.6041	3.721	3.705	3.721	3.696	3.745	4,716,998	3.7159	-0.22%
2024-04-02	4.620	4.620	4.630	4.590	4.710	4,234,640	19,660,814	4.6429	3.729	3.729	3.737	3.705	3.801	5,246,858	3.7472	0.43%
2024-03-28	4.600	4.580	4.600	4.560	4.630	2,074,000	9,515,520	4.5880	3.713	3.696	3.713	3.680	3.737	2,569,754	3.7029	0.44%
2024-03-27	4.580	4.580	4.600	4.570	4.630	2,365,000	10,861,930	4.5928	3.696	3.696	3.713	3.688	3.737	2,930,313	3.7067	-0.43%
2024-03-26	4.600	4.590	4.600	4.580	4.640	4,755,000	21,902,090	4.6061	3.713	3.705	3.713	3.696	3.745	5,891,601	3.7175	0.22%
2024-03-25	4.590	4.590	4.610	4.590	4.660	3,520,089	16,246,969	4.6155	3.705	3.705	3.721	3.705	3.761	4,361,506	3.7251	-0.22%
2024-03-22	4.600	4.570	4.600	4.550	4.710	5,658,089	26,108,139	4.6143	3.713	3.688	3.713	3.672	3.801	7,010,558	3.7241	-2.54%
2024-03-21	4.720	4.690	4.720	4.600	4.740	5,696,000	26,684,150	4.6847	3.809	3.785	3.809	3.713	3.826	7,057,531	3.7809	2.83%
2024-03-20	4.590	4.590	4.600	4.580	4.640	4,053,000	18,659,630	4.6039	3.705	3.705	3.713	3.696	3.745	5,021,800	3.7157	-0.22%
2024-03-19	4.600	4.590	4.600	4.590	4.700	3,797,000	17,538,470	4.6190	3.713	3.705	3.713	3.705	3.793	4,704,608	3.7279	-1.50%
2024-03-18	4.670	4.690	4.700	4.600	4.720	6,997,000	32,696,719	4.6730	3.769	3.785	3.793	3.713	3.809	8,669,513	3.7715	1.52%
2024-03-15	4.600	4.590	4.600	4.490	4.620	5,643,900	25,772,130	4.5664	3.713	3.705	3.713	3.624	3.729	6,992,977	3.6854	0.00%
2024-03-14	4.600	4.590	4.600	4.570	4.630	1,072,000	4,929,136	4.5981	3.713	3.705	3.713	3.688	3.737	1,328,243	3.7110	-0.22%
2024-03-13	4.610	4.590	4.610	4.520	4.640	7,655,381	35,139,797	4.5902	3.721	3.705	3.721	3.648	3.745	9,485,268	3.7047	0.22%
2024-03-12	4.600	4.590	4.600	4.580	4.650	4,648,821	21,385,629	4.6002	3.713	3.705	3.713	3.696	3.753	5,760,042	3.7128	0.22%
2024-03-11	4.590	4.590	4.600	4.570	4.820	11,386,000	53,188,232	4.6714	3.705	3.705	3.713	3.688	3.890	14,107,628	3.7702	-1.08%
2024-03-08	4.640	4.640	4.680	4.550	4.690	5,119,000	23,672,630	4.6245	3.745	3.745	3.777	3.672	3.785	6,342,609	3.7323	2.20%
2024-03-07	4.540	4.510	4.540	4.500	4.590	3,276,000	14,910,710	4.5515	3.664	3.640	3.664	3.632	3.705	4,059,071	3.6734	0.89%
2024-03-06	4.500	4.500	4.520	4.490	4.560	3,490,000	15,755,296	4.5144	3.632	3.632	3.648	3.624	3.680	4,324,225	3.6435	-1.10%
2024-03-05	4.550	4.500	4.550	4.500	4.600	3,172,000	14,403,540	4.5408	3.672	3.632	3.672	3.632	3.713	3,930,212	3.6648	0.44%
2024-03-04	4.530	4.530	4.540	4.510	4.610	2,648,000	12,037,450	4.5459	3.656	3.656	3.664	3.640	3.721	3,280,959	3.6689	-1.31%
2024-03-01	4.590	4.570	4.600	4.500	4.600	3,002,000	13,635,590	4.5422	3.705	3.688	3.713	3.632	3.713	3,719,577	3.6659	0.88%
2024-02-29	4.550	4.540	4.550	4.500	4.590	2,573,000	11,704,000	4.5488	3.672	3.664	3.672	3.632	3.705	3,188,031	3.6712	0.22%
2024-02-28	4.540	4.530	4.550	4.500	4.610	4,339,800	19,816,284	4.5662	3.664	3.656	3.672	3.632	3.721	5,377,155	3.6853	0.22%
2024-02-27	4.530	4.530	4.540	4.450	4.550	4,175,551	18,809,554	4.5047	3.656	3.656	3.664	3.592	3.672	5,173,645	3.6356	1.34%
2024-02-26	4.470	4.470	4.480	4.470	4.600	2,956,000	13,325,526	4.5080	3.608	3.608	3.616	3.608	3.713	3,662,581	3.6383	-2.19%
2024-02-23	4.570	4.570	4.590	4.550	4.630	3,291,670	15,093,924	4.5855	3.688	3.688	3.705	3.672	3.737	4,078,487	3.7009	0.66%
2024-02-22	4.540	4.540	4.560	4.490	4.600	2,281,000	10,415,400	4.5662	3.664	3.664	3.680	3.624	3.713	2,826,234	3.6853	1.11%
2024-02-21	4.490	4.490	4.500	4.440	4.580	3,019,000	13,656,880	4.5236	3.624	3.624	3.632	3.583	3.696	3,740,640	3.6509	0.67%
2024-02-20	4.460	4.460	4.480	4.390	4.480	1,020,000	4,548,100	4.4589	3.600	3.600	3.616	3.543	3.616	1,263,813	3.5987	1.36%
2024-02-19	4.400	4.400	4.410	4.390	4.480	1,360,000	6,020,325	4.4267	3.551	3.551	3.559	3.543	3.616	1,685,085	3.5727	0.46%
2024-02-16	4.380	4.380	4.400	4.330	4.410	1,453,000	6,382,445	4.3926	3.535	3.535	3.551	3.495	3.559	1,800,315	3.5452	0.46%
2024-02-15	4.360	4.340	4.380	4.320	4.360	266,000	1,155,330	4.3433	3.519	3.503	3.535	3.487	3.519	329,583	3.5054	0.69%
2024-02-14	4.330	4.330	4.340	4.310	4.370	348,000	1,508,468	4.3347	3.495	3.495	3.503	3.479	3.527	431,183	3.4984	-0.92%
2024-02-09	4.370	4.370	4.430	4.370	4.500	168,000	738,230	4.3942	3.527	3.527	3.575	3.527	3.632	208,158	3.5465	-2.67%
2024-02-08	4.490	4.480	4.490	4.470	4.540	583,000	2,625,680	4.5037	3.624	3.616	3.624	3.608	3.664	722,356	3.6349	0.00%
2024-02-07	4.490	4.480	4.490	4.420	4.490	1,610,000	7,188,040	4.4646	3.624	3.616	3.624	3.567	3.624	1,994,843	3.6033	0.00%
2024-02-06	4.490	4.490	4.510	4.350	4.510	3,120,000	13,812,730	4.4272	3.624	3.624	3.640	3.511	3.640	3,865,782	3.5731	2.28%
2024-02-05	4.390	4.380	4.410	4.330	4.440	1,321,000	5,786,340	4.3803	3.543	3.535	3.559	3.495	3.583	1,636,762	3.5352	-1.35%
2024-02-02	4.450	4.420	4.460	4.400	4.490	1,812,302	8,056,203	4.4453	3.592	3.567	3.600	3.551	3.624	2,245,502	3.5877	-0.22%
2024-02-01	4.460	4.430	4.460	4.350	4.470	3,443,000	15,193,350	4.4128	3.600	3.575	3.600	3.511	3.608	4,265,990	3.5615	2.06%
2024-01-31	4.370	4.360	4.380	4.350	4.480	1,165,000	5,122,930	4.3974	3.527	3.519	3.535	3.511	3.616	1,443,473	3.5490	-0.46%
2024-01-30	4.390	4.380	4.390	4.390	4.480	773,680	3,420,384	4.4209	3.543	3.535	3.543	3.543	3.616	958,615	3.5680	-1.57%
2024-01-29	4.460	4.440	4.460	4.440	4.510	728,769	3,267,424	4.4835	3.600	3.583	3.600	3.583	3.640	902,969	3.6185	0.45%
2024-01-26	4.440	4.430	4.450	4.400	4.470	2,298,309	10,201,685	4.4388	3.583	3.575	3.592	3.551	3.608	2,847,680	3.5825	0.91%
2024-01-25	4.400	4.370	4.400	4.300	4.430	2,826,848	12,363,752	4.3737	3.551	3.527	3.551	3.470	3.575	3,502,557	3.5299	1.62%
2024-01-24	4.330	4.310	4.340	4.220	4.350	2,623,660	11,208,046	4.2719	3.495	3.479	3.503	3.406	3.511	3,250,801	3.4478	2.85%
2024-01-23	4.210	4.200	4.210	4.130	4.240	1,081,000	4,533,590	4.1939	3.398	3.390	3.398	3.333	3.422	1,339,394	3.3848	1.20%
2024-01-22	4.160	4.160	4.190	4.130	4.230	1,900,000	7,944,160	4.1811	3.357	3.357	3.382	3.333	3.414	2,354,162	3.3745	-1.19%
2024-01-19	4.210	4.200	4.210	4.200	4.290	8,682,310	36,736,923	4.2312	3.398	3.390	3.398	3.390	3.462	10,757,667	3.4150	-1.41%
2024-01-18	4.270	4.240	4.270	4.180	4.270	1,781,000	7,509,539	4.2165	3.446	3.422	3.446	3.374	3.446	2,206,717	3.4030	1.43%
2024-01-17	4.210	4.210	4.240	4.210	4.370	2,910,000	12,452,050	4.2791	3.398	3.398	3.422	3.398	3.527	3,605,585	3.4535	-3.66%
2024-01-16	4.370	4.360	4.370	4.350	4.380	1,388,000	6,061,020	4.3667	3.527	3.519	3.527	3.511	3.535	1,719,778	3.5243	0.00%
2024-01-15	4.370	4.370	4.380	4.360	4.410	676,000	2,959,250	4.3776	3.527	3.527	3.535	3.519	3.559	837,586	3.5331	-0.68%
2024-01-12	4.400	4.390	4.400	4.330	4.400	1,842,000	8,061,310	4.3764	3.551	3.543	3.551	3.495	3.551	2,282,298	3.5321	2.33%
2024-01-11	4.300	4.300	4.310	4.300	4.380	886,000	3,833,280	4.3265	3.470	3.470	3.479	3.470	3.535	1,097,783	3.4918	-2.05%
2024-01-10	4.390	4.350	4.390	4.340	4.390	407,000	1,774,660	4.3603	3.543	3.511	3.543	3.503	3.543	504,286	3.5192	0.69%
2024-01-09	4.360	4.360	4.390	4.330	4.400	867,000	3,786,717	4.3676	3.519	3.519	3.543	3.495	3.551	1,074,241	3.5250	-0.23%
2024-01-08	4.370	4.350	4.370	4.330	4.400	2,651,887	11,560,480	4.3593	3.527	3.511	3.527	3.495	3.551	3,285,775	3.5183	0.46%
2024-01-05	4.350	4.330	4.360	4.300	4.360	1,185,000	5,146,290	4.3429	3.511	3.495	3.519	3.470	3.519	1,468,254	3.5050	1.64%
2024-01-04	4.280	4.280	4.290	4.250	4.340	1,130,682	4,860,045	4.2983	3.454	3.454	3.462	3.430	3.503	1,400,952	3.4691	-0.23%
2024-01-03	4.290	4.290	4.300	4.210	4.320	1,444,000	6,150,790	4.2595	3.462	3.462	3.470	3.398	3.487	1,789,163	3.4378	0.94%
2024-01-02	4.250	4.230	4.250	4.220	4.300	1,331,000	5,667,560	4.2581	3.430	3.414	3.430	3.406	3.470	1,649,153	3.4366	0.47%
2023-12-29	4.230	4.230	4.240	4.180	4.250	1,964,000	8,275,920	4.2138	3.414	3.414	3.422	3.374	3.430	2,433,460	3.4009	1.68%
2023-12-28	4.160	4.160	4.180	4.140	4.200	1,095,000	4,561,900	4.1661	3.357	3.357	3.374	3.341	3.390	1,356,741	3.3624	0.24%
2023-12-27	4.150	4.150	4.170	4.140	4.200	538,000	2,240,180	4.1639	3.349	3.349	3.366	3.341	3.390	666,600	3.3606	-1.19%
2023-12-22	4.200	4.170	4.200	4.140	4.210	1,839,000	7,685,740	4.1793	3.390	3.366	3.390	3.341	3.398	2,278,581	3.3730	0.96%
2023-12-21	4.160	4.130	4.160	4.110	4.180	417,000	1,726,205	4.1396	3.357	3.333	3.357	3.317	3.374	516,677	3.3410	0.97%
2023-12-20	4.120	4.120	4.140	4.120	4.190	697,000	2,885,757	4.1403	3.325	3.325	3.341	3.325	3.382	863,606	3.3415	-1.67%
2023-12-19	4.190	4.150	4.190	4.150	4.200	1,064,000	4,444,735	4.1774	3.382	3.349	3.382	3.349	3.390	1,318,331	3.3715	0.00%
2023-12-18	4.190	4.170	4.190	4.110	4.200	1,926,726	8,030,819	4.1681	3.382	3.366	3.382	3.317	3.390	2,387,277	3.3640	1.95%
2023-12-15	4.110	4.110	4.130	4.100	4.160	2,023,000	8,346,855	4.1260	3.317	3.317	3.333	3.309	3.357	2,506,563	3.3300	0.00%
2023-12-14	4.110	4.080	4.110	4.030	4.120	1,467,000	6,001,780	4.0912	3.317	3.293	3.317	3.253	3.325	1,817,661	3.3019	1.73%
2023-12-13	4.040	4.020	4.040	3.980	4.070	1,616,678	6,539,175	4.0448	3.261	3.244	3.261	3.212	3.285	2,003,117	3.2645	1.00%
2023-12-12	4.000	4.000	4.020	3.980	4.030	602,000	2,412,100	4.0068	3.228	3.228	3.244	3.212	3.253	745,898	3.2338	0.76%
2023-12-11	3.970	3.960	3.970	3.930	3.990	472,000	1,867,520	3.9566	3.204	3.196	3.204	3.172	3.220	584,823	3.1933	0.25%
2023-12-08	3.960	3.960	3.990	3.960	4.010	652,500	2,595,895	3.9784	3.196	3.196	3.220	3.196	3.236	808,469	3.2109	-0.25%
2023-12-07	3.970	3.970	3.990	3.960	4.010	519,000	2,067,720	3.9840	3.204	3.204	3.220	3.196	3.236	643,058	3.2154	-1.24%
2023-12-06	4.020	4.010	4.020	3.970	4.030	923,000	3,701,100	4.0099	3.244	3.236	3.244	3.204	3.253	1,143,627	3.2363	0.25%
2023-12-05	4.010	3.980	4.010	3.980	4.040	1,007,153	4,040,665	4.0120	3.236	3.212	3.236	3.212	3.261	1,247,896	3.2380	-0.25%
2023-12-04	4.020	4.010	4.020	3.960	4.020	1,474,727	5,901,278	4.0016	3.244	3.236	3.244	3.196	3.244	1,827,235	3.2296	2.29%
2023-12-01	3.930	3.930	3.940	3.870	3.960	598,000	2,351,510	3.9323	3.172	3.172	3.180	3.123	3.196	740,942	3.1737	1.81%
2023-11-30	3.860	3.860	3.900	3.860	3.920	1,808,000	7,032,070	3.8894	3.115	3.115	3.148	3.115	3.164	2,240,171	3.1391	-1.03%
2023-11-29	3.900	3.900	3.910	3.900	3.970	785,000	3,078,980	3.9223	3.148	3.148	3.156	3.148	3.204	972,641	3.1656	-1.52%
2023-11-28	3.960	3.960	3.980	3.940	3.980	306,087	1,213,039	3.9631	3.196	3.196	3.212	3.180	3.212	379,252	3.1985	0.25%
2023-11-27	3.950	3.950	3.970	3.930	3.990	294,000	1,162,630	3.9545	3.188	3.188	3.204	3.172	3.220	364,276	3.1916	-0.25%
2023-11-24	3.960	3.940	3.960	3.940	3.980	315,000	1,248,400	3.9632	3.196	3.180	3.196	3.180	3.212	390,295	3.1986	-0.50%
2023-11-23	3.980	3.970	3.980	3.960	3.990	782,000	3,106,418	3.9724	3.212	3.204	3.212	3.196	3.220	968,924	3.2061	0.51%
2023-11-22	3.960	3.960	3.970	3.930	3.980	747,000	2,961,582	3.9646	3.196	3.196	3.204	3.172	3.212	925,558	3.1998	0.00%
2023-11-21	3.960	3.940	3.960	3.930	3.980	644,000	2,551,390	3.9618	3.196	3.180	3.196	3.172	3.212	797,937	3.1975	0.51%
2023-11-20	3.940	3.930	3.940	3.910	3.940	736,000	2,891,750	3.9290	3.180	3.172	3.180	3.156	3.180	911,928	3.1710	0.77%
2023-11-17	3.910	3.910	3.930	3.900	3.970	1,007,508	3,957,026	3.9275	3.156	3.156	3.172	3.148	3.204	1,248,335	3.1698	-1.26%
2023-11-16	3.960	3.950	3.960	3.940	3.980	124,000	491,120	3.9606	3.196	3.188	3.196	3.180	3.212	153,640	3.1966	-0.25%
2023-11-15	3.970	3.970	3.980	3.940	3.980	1,039,000	4,118,828	3.9642	3.204	3.204	3.212	3.180	3.212	1,287,355	3.1994	0.51%
2023-11-14	3.950	3.940	3.950	3.880	3.950	1,161,000	4,554,560	3.9230	3.188	3.180	3.188	3.131	3.188	1,438,517	3.1661	1.80%
2023-11-13	3.880	3.870	3.880	3.880	3.950	861,000	3,361,795	3.9045	3.131	3.123	3.131	3.131	3.188	1,066,807	3.1513	-0.51%
2023-11-10	3.900	3.900	3.910	3.890	3.950	1,218,000	4,757,900	3.9063	3.148	3.148	3.156	3.140	3.188	1,509,142	3.1527	-0.51%
2023-11-09	3.920	3.920	3.940	3.920	3.960	1,114,000	4,393,286	3.9437	3.164	3.164	3.180	3.164	3.196	1,380,283	3.1829	-1.51%
2023-11-08	3.980	3.970	3.980	3.920	3.980	1,298,000	5,144,505	3.9634	3.212	3.204	3.212	3.164	3.212	1,608,265	3.1988	1.27%
2023-11-07	3.930	3.930	3.960	3.920	3.960	591,591	2,331,364	3.9408	3.172	3.172	3.196	3.164	3.196	733,001	3.1806	-0.51%
2023-11-06	3.950	3.930	3.960	3.920	3.960	396,911	1,565,396	3.9439	3.188	3.172	3.196	3.164	3.196	491,786	3.1831	0.25%
2023-11-03	3.940	3.910	3.940	3.900	3.940	459,000	1,796,952	3.9149	3.180	3.156	3.180	3.148	3.180	568,716	3.1597	1.29%
2023-11-02	3.890	3.890	3.910	3.890	3.920	198,000	771,290	3.8954	3.140	3.140	3.156	3.140	3.164	245,328	3.1439	0.26%
2023-11-01	3.880	3.880	3.910	3.880	3.920	129,647	505,444	3.8986	3.131	3.131	3.156	3.131	3.164	160,637	3.1465	-0.77%
2023-10-31	3.910	3.890	3.910	3.870	3.970	843,647	3,286,505	3.8956	3.156	3.140	3.156	3.123	3.204	1,045,306	3.1441	-1.26%
2023-10-30	3.960	3.950	3.960	3.880	3.990	1,989,000	7,819,630	3.9314	3.196	3.188	3.196	3.131	3.220	2,464,436	3.1730	0.00%
2023-10-27	3.960	3.950	3.960	3.870	3.970	1,640,000	6,444,670	3.9297	3.196	3.188	3.196	3.123	3.204	2,032,014	3.1716	2.86%
2023-10-26	3.850	3.850	3.870	3.820	3.880	816,128	3,141,710	3.8495	3.107	3.107	3.123	3.083	3.131	1,011,209	3.1069	0.79%
2023-10-25	3.820	3.810	3.820	3.820	3.860	1,110,824	4,259,719	3.8347	3.083	3.075	3.083	3.083	3.115	1,376,347	3.0949	0.00%
2023-10-24	3.820	3.810	3.820	3.730	3.830	741,824	2,811,427	3.7899	3.083	3.075	3.083	3.010	3.091	919,144	3.0587	1.87%
2023-10-20	3.750	3.750	3.760	3.730	3.860	2,064,764	7,766,319	3.7614	3.027	3.027	3.035	3.010	3.115	2,558,310	3.0357	-1.32%
2023-10-19	3.800	3.800	3.820	3.800	3.870	1,309,000	5,014,580	3.8308	3.067	3.067	3.083	3.067	3.123	1,621,894	3.0918	-0.78%
2023-10-18	3.830	3.830	3.850	3.810	3.880	863,000	3,309,620	3.8350	3.091	3.091	3.107	3.075	3.131	1,069,285	3.0952	-1.03%
2023-10-17	3.870	3.860	3.870	3.840	3.880	367,000	1,417,070	3.8612	3.123	3.115	3.123	3.099	3.131	454,725	3.1163	0.26%
2023-10-16	3.860	3.860	3.890	3.860	3.900	542,000	2,103,180	3.8804	3.115	3.115	3.140	3.115	3.148	671,556	3.1318	-0.77%
2023-10-13	3.890	3.870	3.890	3.840	3.890	299,000	1,158,920	3.8760	3.140	3.123	3.140	3.099	3.140	370,471	3.1282	0.00%
2023-10-12	3.890	3.850	3.890	3.820	3.890	723,724	2,798,331	3.8666	3.140	3.107	3.140	3.083	3.140	896,718	3.1206	2.10%
2023-10-11	3.810	3.810	3.850	3.810	3.870	845,000	3,245,480	3.8408	3.075	3.075	3.107	3.075	3.123	1,046,983	3.0998	-0.26%
2023-10-10	3.820	3.820	3.850	3.820	3.910	878,000	3,383,090	3.8532	3.083	3.083	3.107	3.083	3.156	1,087,871	3.1098	-0.78%
2023-10-09	3.850	3.850	3.890	3.820	3.920	1,273,000	4,943,930	3.8837	3.107	3.107	3.140	3.083	3.164	1,577,289	3.1344	0.00%
2023-10-06	3.850	3.800	3.850	3.800	3.870	309,000	1,184,740	3.8341	3.107	3.067	3.107	3.067	3.123	382,861	3.0944	-0.52%
2023-10-05	3.870	3.810	3.870	3.810	3.870	36,000	138,195	3.8388	3.123	3.075	3.123	3.075	3.123	44,605	3.0982	0.52%
2023-10-04	3.850	3.800	3.850	3.800	3.890	91,000	349,160	3.8369	3.107	3.067	3.107	3.067	3.140	112,752	3.0967	-1.03%
2023-10-03	3.890	3.840	3.890	3.830	3.900	224,000	861,220	3.8447	3.140	3.099	3.140	3.091	3.148	277,543	3.1030	0.78%
2023-09-29	3.860	3.860	3.900	3.850	3.900	177,000	684,040	3.8646	3.115	3.115	3.148	3.107	3.148	219,309	3.1191	-0.77%
2023-09-28	3.890	3.860	3.890	3.850	3.890	967,000	3,740,280	3.8679	3.140	3.115	3.140	3.107	3.140	1,198,145	3.1217	1.04%
2023-09-27	3.850	3.840	3.850	3.830	3.950	3,519,000	13,589,064	3.8616	3.107	3.099	3.107	3.091	3.188	4,360,156	3.1166	-1.79%
2023-09-26	3.920	3.920	3.940	3.920	3.970	640,000	2,520,700	3.9386	3.164	3.164	3.180	3.164	3.204	792,981	3.1788	-0.51%
2023-09-25	3.940	3.940	3.950	3.920	4.040	1,955,800	7,755,911	3.9656	3.180	3.180	3.188	3.164	3.261	2,423,300	3.2006	-2.23%
2023-09-22	4.030	4.010	4.030	4.000	4.050	2,581,340	10,366,552	4.0160	3.253	3.236	3.253	3.228	3.269	3,198,365	3.2412	0.25%
2023-09-21	4.020	4.020	4.030	4.010	4.070	644,000	2,602,750	4.0415	3.244	3.244	3.253	3.236	3.285	797,937	3.2618	-0.74%
2023-09-20	4.050	4.020	4.050	4.020	4.070	620,000	2,501,625	4.0349	3.269	3.244	3.269	3.244	3.285	768,200	3.2565	-0.49%
2023-09-19	4.070	4.050	4.070	3.970	4.070	986,000	3,978,770	4.0353	3.285	3.269	3.285	3.204	3.285	1,221,686	3.2568	2.78%
2023-09-18	3.960	3.960	3.980	3.960	4.090	760,000	3,043,780	4.0050	3.196	3.196	3.212	3.196	3.301	941,665	3.2323	-3.18%
2023-09-15	4.090	4.020	4.090	4.020	4.090	1,694,486	6,890,765	4.0666	3.301	3.244	3.301	3.244	3.301	2,099,524	3.2821	0.49%
2023-09-14	4.070	4.060	4.070	4.000	4.080	576,000	2,333,500	4.0512	3.285	3.277	3.285	3.228	3.293	713,683	3.2697	1.24%
2023-09-13	4.020	4.010	4.020	3.990	4.020	249,000	997,790	4.0072	3.244	3.236	3.244	3.220	3.244	308,519	3.2341	1.01%
2023-09-12	3.980	3.980	3.990	3.980	4.020	711,000	2,840,210	3.9947	3.212	3.212	3.220	3.212	3.244	880,952	3.2240	-0.75%
2023-09-11	4.010	4.010	4.030	4.000	4.060	1,005,129	4,043,389	4.0228	3.236	3.236	3.253	3.228	3.277	1,245,388	3.2467	-1.47%
2023-09-07	4.070	4.050	4.070	4.050	4.070	299,000	1,214,305	4.0612	3.285	3.269	3.285	3.269	3.285	370,471	3.2777	0.00%
2023-09-06	4.070	4.070	4.090	4.030	4.090	492,000	1,995,600	4.0561	3.285	3.285	3.301	3.253	3.301	609,604	3.2736	0.49%
2023-09-05	4.050	4.050	4.100	4.050	4.100	714,000	2,923,035	4.0939	3.269	3.269	3.309	3.269	3.309	884,669	3.3041	-1.22%
2023-09-04	4.100	4.060	4.100	4.040	4.100	1,026,000	4,181,850	4.0759	3.309	3.277	3.309	3.261	3.309	1,271,248	3.2896	1.99%
2023-08-31	4.020	4.020	4.040	4.010	4.050	1,101,000	4,424,550	4.0187	3.244	3.244	3.261	3.236	3.269	1,364,175	3.2434	0.25%
2023-08-30	4.010	4.000	4.010	4.000	4.060	892,000	3,590,920	4.0257	3.236	3.228	3.236	3.228	3.277	1,105,217	3.2491	-0.25%
2023-08-29	4.020	4.020	4.030	3.940	4.050	1,183,000	4,736,205	4.0036	3.244	3.244	3.253	3.180	3.269	1,465,776	3.2312	1.77%
2023-08-28	3.950	3.950	3.970	3.940	3.980	960,000	3,801,046	3.9594	3.188	3.188	3.204	3.180	3.212	1,189,471	3.1956	1.54%
2023-08-25	3.890	3.880	3.890	3.880	3.940	485,000	1,899,051	3.9156	3.140	3.131	3.140	3.131	3.180	600,931	3.1602	-0.51%
2023-08-24	3.910	3.910	3.920	3.900	3.940	216,000	846,130	3.9173	3.156	3.156	3.164	3.148	3.180	267,631	3.1616	-0.26%
2023-08-23	3.920	3.920	3.940	3.910	3.970	506,000	1,992,400	3.9375	3.164	3.164	3.180	3.156	3.204	626,951	3.1779	-0.76%
2023-08-22	3.950	3.950	3.960	3.860	3.970	1,497,000	5,882,190	3.9293	3.188	3.188	3.196	3.115	3.204	1,854,832	3.1713	2.07%
2023-08-21	3.870	3.860	3.870	3.850	3.910	654,000	2,539,470	3.8830	3.123	3.115	3.123	3.107	3.156	810,327	3.1339	-1.02%
2023-08-18	3.910	3.910	3.940	3.900	3.980	689,000	2,711,460	3.9354	3.156	3.156	3.180	3.148	3.212	853,694	3.1762	0.00%
2023-08-17	3.910	3.910	3.920	3.880	3.940	363,109	1,421,592	3.9151	3.156	3.156	3.164	3.131	3.180	449,904	3.1598	0.00%
2023-08-16	3.910	3.900	3.910	3.860	3.930	650,000	2,537,635	3.9041	3.156	3.148	3.156	3.115	3.172	805,371	3.1509	0.51%
2023-08-15	3.890	3.890	3.900	3.880	3.910	560,000	2,181,288	3.8952	3.140	3.140	3.148	3.131	3.156	693,858	3.1437	0.26%
2023-08-14	3.880	3.870	3.880	3.850	3.910	2,367,000	9,149,910	3.8656	3.131	3.123	3.131	3.107	3.156	2,932,791	3.1199	-0.51%
2023-08-11	3.900	3.900	3.920	3.900	4.020	1,750,000	6,916,220	3.9521	3.148	3.148	3.164	3.148	3.244	2,168,307	3.1897	-3.47%
2023-08-10	4.040	4.020	4.040	4.000	4.060	325,000	1,311,860	4.0365	3.261	3.244	3.261	3.228	3.277	402,686	3.2578	0.75%
2023-08-09	4.010	3.980	4.010	3.960	4.050	617,200	2,470,420	4.0026	3.236	3.212	3.236	3.196	3.269	764,731	3.2304	0.50%
2023-08-08	3.990	3.970	3.990	3.960	4.020	602,936	2,403,059	3.9856	3.220	3.204	3.220	3.196	3.244	747,057	3.2167	-0.75%
2023-08-07	4.020	3.990	4.020	3.960	4.020	588,000	2,348,710	3.9944	3.244	3.220	3.244	3.196	3.244	728,551	3.2238	0.50%
2023-08-04	4.000	4.000	4.010	3.960	4.070	1,488,000	5,974,900	4.0154	3.228	3.228	3.236	3.196	3.285	1,843,681	3.2407	-0.25%
2023-08-03	4.010	4.010	4.040	4.010	4.090	953,000	3,849,730	4.0396	3.236	3.236	3.261	3.236	3.301	1,180,798	3.2603	-0.50%
2023-08-02	4.030	4.030	4.040	4.010	4.120	1,579,200	6,412,704	4.0607	3.253	3.253	3.261	3.236	3.325	1,956,681	3.2773	-1.71%
2023-08-01	4.100	4.090	4.120	4.090	4.170	1,004,000	4,132,646	4.1162	3.309	3.301	3.325	3.301	3.366	1,243,989	3.3221	-0.73%
2023-07-31	4.130	4.130	4.140	4.130	4.180	759,800	3,152,955	4.1497	3.333	3.333	3.341	3.333	3.374	941,417	3.3492	-0.96%
2023-07-28	4.170	4.160	4.180	4.120	4.200	761,000	3,172,420	4.1688	3.366	3.357	3.374	3.325	3.390	942,904	3.3645	0.24%
2023-07-27	4.160	4.130	4.160	4.080	4.160	1,489,000	6,144,981	4.1269	3.357	3.333	3.357	3.293	3.357	1,844,920	3.3308	2.72%
2023-07-26	4.050	4.050	4.060	4.040	4.090	517,000	2,102,070	4.0659	3.269	3.269	3.277	3.261	3.301	640,580	3.2815	-0.74%
2023-07-25	4.080	4.040	4.080	4.000	4.120	6,222,000	25,172,550	4.0457	3.293	3.261	3.293	3.228	3.325	7,709,262	3.2652	-0.97%
2023-07-24	4.120	4.100	4.120	4.020	4.120	859,000	3,504,480	4.0797	3.325	3.309	3.325	3.244	3.325	1,064,329	3.2927	1.98%
2023-07-21	4.040	4.040	4.070	4.020	4.070	379,000	1,533,464	4.0461	3.261	3.261	3.285	3.244	3.285	469,593	3.2655	0.00%
2023-07-20	4.040	4.020	4.040	4.010	4.080	400,000	1,621,926	4.0548	3.261	3.244	3.261	3.236	3.293	495,613	3.2726	0.50%
2023-07-19	4.020	4.020	4.030	4.010	4.040	367,000	1,477,648	4.0263	3.244	3.244	3.253	3.236	3.261	454,725	3.2495	-0.50%
2023-07-18	4.040	4.010	4.040	4.000	4.040	681,000	2,739,565	4.0229	3.261	3.236	3.261	3.228	3.261	843,781	3.2468	0.00%
2023-07-14	4.040	4.040	4.080	4.040	4.110	1,010,000	4,116,040	4.0753	3.261	3.261	3.293	3.261	3.317	1,251,423	3.2891	-1.22%
2023-07-13	4.090	4.070	4.090	4.020	4.090	374,000	1,522,980	4.0721	3.301	3.285	3.301	3.244	3.301	463,398	3.2865	1.74%
2023-07-12	4.020	4.020	4.030	4.020	4.050	540,000	2,180,730	4.0384	3.244	3.244	3.253	3.244	3.269	669,078	3.2593	-0.50%
2023-07-11	4.040	4.040	4.060	4.020	4.060	594,000	2,401,100	4.0423	3.261	3.261	3.277	3.244	3.277	735,985	3.2624	0.00%
2023-07-10	4.040	4.040	4.080	4.030	4.080	826,000	3,350,210	4.0559	3.261	3.261	3.293	3.253	3.293	1,023,441	3.2735	0.00%
2023-07-07	4.040	4.040	4.050	4.010	4.070	823,000	3,320,880	4.0351	3.261	3.261	3.269	3.236	3.285	1,019,724	3.2566	-0.74%
2023-07-06	4.070	4.070	4.080	4.000	4.090	1,858,000	7,510,960	4.0425	3.285	3.285	3.293	3.228	3.301	2,302,123	3.2626	0.00%
2023-07-05	4.070	4.050	4.070	4.010	4.100	2,415,000	9,775,690	4.0479	3.285	3.269	3.285	3.236	3.309	2,992,264	3.2670	0.25%
2023-07-04	4.060	4.050	4.060	4.040	4.150	2,459,200	10,016,835	4.0732	3.277	3.269	3.277	3.261	3.349	3,047,029	3.2874	-1.22%
2023-07-03	4.110	4.100	4.110	4.050	4.400	10,552,000	43,841,420	4.1548	3.317	3.309	3.317	3.269	3.551	13,074,274	3.3533	-4.42%
2023-06-30	4.300	4.300	4.320	4.260	4.340	1,400,000	6,037,636	4.3126	3.470	3.470	3.487	3.438	3.503	1,734,646	3.4806	-0.92%
2023-06-29	4.340	4.300	4.360	4.300	4.430	1,726,000	7,509,810	4.3510	3.503	3.470	3.519	3.470	3.575	2,138,571	3.5116	-1.14%
2023-06-28	4.390	4.370	4.390	4.370	4.560	4,487,000	19,938,750	4.4437	3.543	3.527	3.543	3.527	3.680	5,559,540	3.5864	1.86%
2023-06-27	4.310	4.280	4.330	4.190	4.330	1,312,000	5,618,843	4.2827	3.479	3.454	3.495	3.382	3.495	1,625,611	3.4564	3.61%
2023-06-26	4.160	4.160	4.200	4.150	4.230	1,608,000	6,739,350	4.1911	3.357	3.357	3.390	3.349	3.414	1,992,365	3.3826	-0.72%
2023-06-23	4.190	4.190	4.200	4.160	4.300	323,689	1,361,488	4.2062	3.382	3.382	3.390	3.357	3.470	401,061	3.3947	-1.87%
2023-06-21	4.270	4.260	4.270	4.250	4.340	1,526,000	6,530,579	4.2795	3.446	3.438	3.446	3.430	3.503	1,890,764	3.4539	-1.16%
2023-06-20	4.320	4.320	4.330	4.320	4.400	1,808,000	7,863,770	4.3494	3.487	3.487	3.495	3.487	3.551	2,240,171	3.5103	-2.26%
2023-06-19	4.420	4.420	4.430	4.350	4.440	486,000	2,138,767	4.4008	3.567	3.567	3.575	3.511	3.583	602,170	3.5518	1.38%
2023-06-16	4.360	4.360	4.370	4.350	4.420	2,649,000	11,619,876	4.3865	3.519	3.519	3.527	3.511	3.567	3,282,198	3.5403	-0.23%
2023-06-15	4.370	4.370	4.390	4.340	4.400	1,146,000	5,013,400	4.3747	3.527	3.527	3.543	3.503	3.551	1,419,932	3.5307	-0.46%
2023-06-14	4.390	4.380	4.390	4.340	4.410	1,486,000	6,519,840	4.3875	3.543	3.535	3.543	3.503	3.559	1,841,203	3.5411	-0.23%
2023-06-13	4.400	4.370	4.400	4.350	4.430	720,000	3,160,810	4.3900	3.551	3.527	3.551	3.511	3.575	892,104	3.5431	-0.45%
2023-06-12	4.420	4.420	4.460	4.360	4.550	4,191,689	18,766,851	4.4772	3.567	3.567	3.600	3.519	3.672	5,193,640	3.6134	1.14%
2023-06-09	4.370	4.370	4.400	4.360	4.400	437,000	1,917,225	4.3872	3.527	3.527	3.551	3.519	3.551	541,457	3.5409	-0.23%
2023-06-08	4.380	4.370	4.380	4.320	4.410	2,110,000	9,212,070	4.3659	3.535	3.527	3.535	3.487	3.559	2,614,359	3.5236	2.04%
2023-06-07	4.590	4.590	4.600	4.540	4.620	2,008,000	9,226,009	4.5946	3.464	3.464	3.472	3.427	3.487	2,660,373	3.4679	0.66%
2023-06-06	4.560	4.530	4.560	4.520	4.600	1,431,000	6,537,270	4.5683	3.442	3.419	3.442	3.412	3.472	1,895,913	3.4481	-0.22%
2023-06-05	4.570	4.540	4.570	4.460	4.580	1,704,000	7,721,825	4.5316	3.449	3.427	3.449	3.366	3.457	2,257,608	3.4204	2.01%
2023-06-02	4.480	4.480	4.500	4.460	4.530	1,099,000	4,951,490	4.5055	3.381	3.381	3.397	3.366	3.419	1,456,051	3.4006	-0.22%
2023-06-01	4.490	4.470	4.500	4.450	4.490	603,000	2,694,370	4.4683	3.389	3.374	3.397	3.359	3.389	798,907	3.3726	0.00%
2023-05-31	4.490	4.460	4.490	4.420	4.500	3,512,000	15,637,500	4.4526	3.389	3.366	3.389	3.336	3.397	4,653,004	3.3607	0.45%
2023-05-30	4.470	4.470	4.480	4.440	4.510	1,201,000	5,381,177	4.4806	3.374	3.374	3.381	3.351	3.404	1,591,189	3.3819	0.45%
2023-05-29	4.450	4.450	4.460	4.400	4.500	1,968,000	8,788,030	4.4655	3.359	3.359	3.366	3.321	3.397	2,607,378	3.3704	0.23%
2023-05-25	4.440	4.420	4.440	4.360	4.450	2,325,000	10,227,310	4.3988	3.351	3.336	3.351	3.291	3.359	3,080,363	3.3202	-0.22%
2023-05-24	4.450	4.430	4.450	4.420	4.530	1,974,000	8,811,680	4.4639	3.359	3.344	3.359	3.336	3.419	2,615,327	3.3692	-1.77%
2023-05-23	4.530	4.510	4.530	4.500	4.580	1,964,000	8,909,669	4.5365	3.419	3.404	3.419	3.397	3.457	2,602,078	3.4241	-1.52%
2023-05-22	4.600	4.550	4.600	4.520	4.600	1,503,000	6,850,230	4.5577	3.472	3.434	3.472	3.412	3.472	1,991,305	3.4401	0.88%
2023-05-19	4.560	4.560	4.600	4.550	4.710	2,991,000	13,734,920	4.5921	3.442	3.442	3.472	3.434	3.555	3,962,737	3.4660	-2.98%
2023-05-18	4.700	4.690	4.700	4.600	4.700	3,630,000	16,965,650	4.6737	3.547	3.540	3.547	3.472	3.547	4,809,340	3.5276	2.17%
2023-05-17	4.600	4.560	4.600	4.530	4.650	2,612,000	11,973,440	4.5840	3.472	3.442	3.472	3.419	3.510	3,460,605	3.4599	-0.86%
2023-05-16	4.640	4.600	4.640	4.600	4.680	2,354,000	10,867,260	4.6165	3.502	3.472	3.502	3.472	3.532	3,118,784	3.4845	-1.07%
2023-05-15	4.690	4.670	4.690	4.580	4.740	3,860,000	18,000,197	4.6633	3.540	3.525	3.540	3.457	3.578	5,114,064	3.5197	0.86%
2023-05-12	4.650	4.600	4.650	4.580	4.740	3,636,000	16,932,240	4.6568	3.510	3.472	3.510	3.457	3.578	4,817,290	3.5149	0.00%
2023-05-11	4.650	4.650	4.700	4.650	4.760	2,281,870	10,739,080	4.7063	3.510	3.510	3.547	3.510	3.593	3,023,220	3.5522	-1.06%
2023-05-10	4.700	4.680	4.700	4.620	4.780	3,756,000	17,656,410	4.7009	3.547	3.532	3.547	3.487	3.608	4,976,276	3.5481	-1.05%
2023-05-09	4.750	4.730	4.750	4.730	4.950	5,875,000	28,477,973	4.8473	3.585	3.570	3.585	3.570	3.736	7,783,712	3.6587	-2.46%
2023-05-08	4.870	4.870	4.910	4.730	4.930	10,258,000	49,756,236	4.8505	3.676	3.676	3.706	3.570	3.721	13,590,692	3.6611	3.62%
2023-05-05	4.700	4.680	4.700	4.610	4.740	5,011,000	23,480,536	4.6858	3.547	3.532	3.547	3.480	3.578	6,639,009	3.5368	2.17%
2023-05-04	4.600	4.590	4.600	4.500	4.700	4,971,000	22,894,800	4.6057	3.472	3.464	3.472	3.397	3.547	6,586,014	3.4763	2.22%
2023-05-03	4.500	4.480	4.500	4.470	4.510	243,000	1,091,520	4.4919	3.397	3.381	3.397	3.374	3.404	321,948	3.3904	0.00%
2023-05-02	4.500	4.470	4.500	4.480	4.600	577,000	2,607,470	4.5190	3.397	3.374	3.397	3.381	3.472	764,460	3.4109	-1.96%
2023-04-28	4.590	4.590	4.600	4.520	4.650	4,515,000	20,746,170	4.5949	3.464	3.464	3.472	3.412	3.510	5,981,865	3.4682	1.77%
2023-04-27	4.510	4.510	4.540	4.450	4.540	3,391,000	15,296,250	4.5108	3.404	3.404	3.427	3.359	3.427	4,492,692	3.4047	1.12%
2023-04-26	4.460	4.450	4.460	4.420	4.520	2,036,000	9,083,660	4.4615	3.366	3.359	3.366	3.336	3.412	2,697,470	3.3675	-0.89%
2023-04-25	4.500	4.470	4.500	4.440	4.540	1,323,000	5,947,889	4.4958	3.397	3.374	3.397	3.351	3.427	1,752,826	3.3933	1.35%
2023-04-24	4.440	4.440	4.470	4.410	4.490	488,000	2,167,910	4.4424	3.351	3.351	3.374	3.329	3.389	646,545	3.3531	-0.45%
2023-04-21	4.460	4.460	4.490	4.460	4.560	1,095,000	4,950,430	4.5209	3.366	3.366	3.389	3.366	3.442	1,450,751	3.4123	-1.11%
2023-04-20	4.510	4.460	4.510	4.420	4.580	2,123,000	9,520,170	4.4843	3.404	3.366	3.404	3.336	3.457	2,812,735	3.3847	1.12%
2023-04-19	4.460	4.460	4.500	4.440	4.590	2,813,000	12,775,510	4.5416	3.366	3.366	3.397	3.351	3.464	3,726,907	3.4279	-0.22%
2023-04-18	4.470	4.470	4.480	4.430	4.470	1,057,770	4,704,536	4.4476	3.374	3.374	3.381	3.344	3.374	1,401,426	3.3570	0.90%
2023-04-17	4.430	4.430	4.450	4.330	4.470	1,795,000	7,917,951	4.4111	3.344	3.344	3.359	3.268	3.374	2,378,172	3.3294	1.14%
2023-04-14	4.380	4.350	4.380	4.300	4.380	1,585,661	6,878,445	4.3379	3.306	3.283	3.306	3.246	3.306	2,100,822	3.2742	0.92%
2023-04-13	4.340	4.340	4.390	4.340	4.420	860,000	3,757,100	4.3687	3.276	3.276	3.313	3.276	3.336	1,139,403	3.2974	-0.91%
2023-04-12	4.380	4.370	4.380	4.220	4.380	2,504,000	10,826,760	4.3238	3.306	3.298	3.306	3.185	3.306	3,317,517	3.2635	3.55%
2023-04-11	4.230	4.220	4.230	4.180	4.300	670,000	2,826,161	4.2182	3.193	3.185	3.193	3.155	3.246	887,674	3.1838	0.00%
2023-04-06	4.230	4.230	4.250	4.210	4.300	875,000	3,715,650	4.2465	3.193	3.193	3.208	3.178	3.246	1,159,276	3.2051	-0.94%
2023-04-04	4.270	4.250	4.270	4.120	4.280	2,093,000	8,854,717	4.2306	3.223	3.208	3.223	3.110	3.230	2,772,989	3.1932	3.39%
2023-04-03	4.130	4.100	4.130	4.100	4.160	1,170,000	4,818,370	4.1183	3.117	3.095	3.117	3.095	3.140	1,550,118	3.1084	0.73%
2023-03-31	4.100	4.100	4.110	4.090	4.150	952,000	3,913,856	4.1112	3.095	3.095	3.102	3.087	3.132	1,261,293	3.1031	0.49%
2023-03-30	4.080	4.080	4.090	4.010	4.090	1,255,000	5,080,098	4.0479	3.080	3.080	3.087	3.027	3.087	1,662,733	3.0553	1.24%
2023-03-29	4.030	4.030	4.060	4.000	4.060	1,528,000	6,155,070	4.0282	3.042	3.042	3.064	3.019	3.064	2,024,428	3.0404	0.75%
2023-03-28	4.000	4.000	4.010	3.920	4.020	2,140,000	8,506,920	3.9752	3.019	3.019	3.027	2.959	3.034	2,835,258	3.0004	3.09%
2023-03-27	3.880	3.880	3.920	3.870	3.990	2,229,000	8,760,180	3.9301	2.929	2.929	2.959	2.921	3.012	2,953,173	2.9664	-1.77%
2023-03-24	3.950	3.950	3.990	3.950	4.050	1,383,000	5,518,758	3.9904	2.981	2.981	3.012	2.981	3.057	1,832,319	3.0119	-1.74%
2023-03-23	4.020	4.020	4.050	4.010	4.100	1,397,110	5,647,287	4.0421	3.034	3.034	3.057	3.027	3.095	1,851,013	3.0509	-1.71%
2023-03-22	4.090	4.070	4.090	4.060	4.100	417,000	1,702,508	4.0828	3.087	3.072	3.087	3.064	3.095	552,478	3.0816	0.25%
2023-03-21	4.080	4.060	4.080	3.990	4.100	879,000	3,558,870	4.0488	3.080	3.064	3.080	3.012	3.095	1,164,576	3.0559	-0.24%
2023-03-20	4.090	4.060	4.090	4.010	4.180	1,844,000	7,568,390	4.1043	3.087	3.064	3.087	3.027	3.155	2,443,092	3.0979	-1.21%
2023-03-17	4.140	4.100	4.140	4.030	4.150	3,523,842	14,458,782	4.1031	3.125	3.095	3.125	3.042	3.132	4,668,693	3.0970	2.99%
2023-03-16	4.020	4.010	4.020	3.840	4.090	4,173,000	16,720,004	4.0067	3.034	3.027	3.034	2.898	3.087	5,528,754	3.0242	-0.74%
2023-03-15	4.050	4.030	4.040	3.970	4.050	625,000	2,507,760	4.0124	3.057	3.042	3.049	2.996	3.057	828,054	3.0285	2.27%
2023-03-14	3.960	3.940	3.960	3.920	3.970	2,171,000	8,592,020	3.9576	2.989	2.974	2.989	2.959	2.996	2,876,330	2.9871	1.02%
2023-03-13	3.920	3.900	3.930	3.830	3.930	2,231,160	8,676,623	3.8888	2.959	2.944	2.966	2.891	2.966	2,956,035	2.9352	2.08%
2023-03-10	3.840	3.810	3.840	3.810	3.920	1,969,000	7,588,160	3.8538	2.898	2.876	2.898	2.876	2.959	2,608,703	2.9088	-2.04%
2023-03-09	3.920	3.920	3.930	3.890	3.940	1,966,000	7,693,560	3.9133	2.959	2.959	2.966	2.936	2.974	2,604,728	2.9537	0.77%
2023-03-08	3.890	3.890	3.900	3.860	3.920	1,109,000	4,325,720	3.9006	2.936	2.936	2.944	2.913	2.959	1,469,300	2.9441	-0.26%
2023-03-07	3.900	3.880	3.910	3.850	3.940	3,214,000	12,558,290	3.9074	2.944	2.929	2.951	2.906	2.974	4,258,187	2.9492	1.04%
2023-03-06	3.860	3.850	3.880	3.840	3.920	2,628,000	10,176,220	3.8722	2.913	2.906	2.929	2.898	2.959	3,481,803	2.9227	-0.52%
2023-03-03	3.880	3.870	3.880	3.820	3.900	1,338,000	5,183,550	3.8741	2.929	2.921	2.929	2.883	2.944	1,772,699	2.9241	0.52%
2023-03-02	3.860	3.850	3.860	3.790	3.860	1,690,000	6,470,291	3.8286	2.913	2.906	2.913	2.861	2.913	2,239,059	2.8897	0.52%
2023-03-01	3.840	3.840	3.860	3.770	3.860	1,900,000	7,279,540	3.8313	2.898	2.898	2.913	2.846	2.913	2,517,286	2.8918	1.86%
2023-02-28	3.770	3.750	3.770	3.710	3.770	735,000	2,747,160	3.7376	2.846	2.830	2.846	2.800	2.846	973,792	2.8211	0.27%
2023-02-27	3.760	3.740	3.760	3.700	3.790	948,000	3,566,395	3.7620	2.838	2.823	2.838	2.793	2.861	1,255,993	2.8395	0.27%
2023-02-24	3.750	3.740	3.780	3.750	3.800	857,567	3,238,368	3.7762	2.830	2.823	2.853	2.830	2.868	1,136,179	2.8502	-1.06%
2023-02-23	3.790	3.790	3.800	3.790	3.830	816,567	3,109,790	3.8084	2.861	2.861	2.868	2.861	2.891	1,081,859	2.8745	-0.26%
2023-02-22	3.800	3.800	3.810	3.800	3.840	303,000	1,155,334	3.8130	2.868	2.868	2.876	2.868	2.898	401,441	2.8780	-0.52%
2023-02-21	3.820	3.820	3.830	3.820	3.860	719,700	2,759,005	3.8335	2.883	2.883	2.891	2.883	2.913	953,521	2.8935	-0.78%
2023-02-20	3.850	3.850	3.860	3.810	3.870	345,014	1,327,964	3.8490	2.906	2.906	2.913	2.876	2.921	457,105	2.9052	0.00%
2023-02-17	3.850	3.810	3.850	3.800	3.850	385,000	1,476,300	3.8345	2.906	2.876	2.906	2.868	2.906	510,082	2.8942	1.32%
2023-02-16	3.800	3.800	3.820	3.780	3.850	758,000	2,895,110	3.8194	2.868	2.868	2.883	2.853	2.906	1,004,264	2.8828	-0.26%
2023-02-15	3.810	3.800	3.810	3.780	3.850	449,040	1,707,549	3.8027	2.876	2.868	2.876	2.853	2.906	594,927	2.8702	-0.26%
2023-02-14	3.820	3.820	3.840	3.820	3.850	214,000	820,960	3.8363	2.883	2.883	2.898	2.883	2.906	283,526	2.8955	-0.52%
2023-02-13	3.840	3.830	3.840	3.770	3.850	471,000	1,798,770	3.8190	2.898	2.891	2.898	2.846	2.906	624,022	2.8825	0.52%
2023-02-10	3.820	3.820	3.850	3.820	3.860	339,000	1,303,855	3.8462	2.883	2.883	2.906	2.883	2.913	449,137	2.9030	-0.78%
2023-02-09	3.850	3.860	3.870	3.820	3.870	312,000	1,202,930	3.8555	2.906	2.913	2.921	2.883	2.921	413,365	2.9101	0.26%
2023-02-08	3.840	3.840	3.850	3.820	3.880	175,000	673,050	3.8460	2.898	2.898	2.906	2.883	2.929	231,855	2.9029	0.00%
2023-02-07	3.840	3.840	3.860	3.810	3.870	304,000	1,169,190	3.8460	2.898	2.898	2.913	2.876	2.921	402,766	2.9029	0.79%
2023-02-06	3.810	3.810	3.830	3.800	3.860	460,000	1,760,400	3.8270	2.876	2.876	2.891	2.868	2.913	609,448	2.8885	-0.52%
2023-02-03	3.830	3.820	3.830	3.830	3.910	618,000	2,385,770	3.8605	2.891	2.883	2.891	2.891	2.951	818,780	2.9138	-2.05%
2023-02-02	3.910	3.900	3.910	3.890	3.920	560,000	2,186,597	3.9046	2.951	2.944	2.951	2.936	2.959	741,937	2.9471	0.26%
2023-02-01	3.900	3.890	3.900	3.870	3.920	620,000	2,418,021	3.9000	2.944	2.936	2.944	2.921	2.959	821,430	2.9437	0.26%
2023-01-31	3.890	3.850	3.890	3.840	3.900	773,000	2,986,930	3.8641	2.936	2.906	2.936	2.898	2.944	1,024,138	2.9165	0.52%
2023-01-30	3.870	3.870	3.890	3.860	3.940	1,295,000	5,052,740	3.9017	2.921	2.921	2.936	2.913	2.974	1,715,729	2.9450	-0.77%
2023-01-27	3.900	3.890	3.900	3.890	3.940	810,000	3,162,583	3.9044	2.944	2.936	2.944	2.936	2.974	1,073,159	2.9470	-1.02%
2023-01-26	3.940	3.920	3.940	3.920	3.990	689,000	2,715,470	3.9412	2.974	2.959	2.974	2.959	3.012	912,847	2.9747	-0.25%
2023-01-20	3.950	3.930	3.950	3.900	3.950	83,000	325,540	3.9222	2.981	2.966	2.981	2.944	2.981	109,966	2.9604	1.02%
2023-01-19	3.910	3.910	3.940	3.890	3.920	62,000	242,300	3.9081	2.951	2.951	2.974	2.936	2.959	82,143	2.9497	-0.76%
2023-01-18	3.940	3.920	3.950	3.910	3.950	349,000	1,373,610	3.9358	2.974	2.959	2.981	2.951	2.981	462,386	2.9707	-0.25%
2023-01-17	3.950	3.920	3.950	3.910	3.950	588,000	2,307,300	3.9240	2.981	2.959	2.981	2.951	2.981	779,034	2.9617	0.00%
2023-01-16	3.950	3.940	3.950	3.910	3.970	1,683,000	6,624,719	3.9363	2.981	2.974	2.981	2.951	2.996	2,229,785	2.9710	0.00%
2023-01-13	3.950	3.940	3.950	3.860	3.950	1,113,000	4,350,928	3.9092	2.981	2.974	2.981	2.913	2.981	1,474,599	2.9506	2.07%
2023-01-12	3.870	3.870	3.880	3.820	3.900	464,000	1,793,663	3.8657	2.921	2.921	2.929	2.883	2.944	614,748	2.9177	-0.26%
2023-01-11	3.880	3.870	3.880	3.870	3.920	802,000	3,116,915	3.8864	2.929	2.921	2.929	2.921	2.959	1,062,559	2.9334	-0.26%
2023-01-10	3.890	3.890	3.910	3.890	3.940	507,000	1,981,680	3.9086	2.936	2.936	2.951	2.936	2.974	671,718	2.9502	-1.27%
2023-01-09	3.940	3.920	3.940	3.890	3.940	991,649	3,894,241	3.9270	2.974	2.959	2.974	2.936	2.974	1,313,823	2.9641	0.77%
2023-01-06	3.910	3.910	3.920	3.900	3.940	1,202,000	4,711,230	3.9195	2.951	2.951	2.959	2.944	2.974	1,592,514	2.9584	0.51%
2023-01-05	3.890	3.890	3.930	3.890	3.960	1,204,000	4,723,650	3.9233	2.936	2.936	2.966	2.936	2.989	1,595,164	2.9612	-0.77%
2023-01-04	3.920	3.920	3.930	3.870	3.940	1,169,000	4,560,350	3.9011	2.959	2.959	2.966	2.921	2.974	1,548,793	2.9445	1.82%
2023-01-03	3.850	3.830	3.860	3.740	3.860	1,425,000	5,453,548	3.8271	2.906	2.891	2.913	2.823	2.913	1,887,964	2.8886	1.85%
2022-12-30	3.780	3.760	3.780	3.710	3.790	870,000	3,269,240	3.7577	2.853	2.838	2.853	2.800	2.861	1,152,652	2.8363	0.53%
2022-12-29	3.760	3.690	3.760	3.680	3.770	708,000	2,636,685	3.7241	2.838	2.785	2.838	2.778	2.846	938,020	2.8109	0.00%
2022-12-28	3.760	3.740	3.760	3.710	3.770	779,000	2,913,300	3.7398	2.838	2.823	2.838	2.800	2.846	1,032,087	2.8227	1.35%
2022-12-23	3.710	3.680	3.710	3.670	3.710	179,000	660,460	3.6897	2.800	2.778	2.800	2.770	2.800	237,155	2.7849	0.00%
2022-12-22	3.710	3.690	3.710	3.670	3.740	526,000	1,950,500	3.7082	2.800	2.785	2.800	2.770	2.823	696,891	2.7989	0.82%
2022-12-21	3.680	3.660	3.680	3.640	3.680	976,000	3,576,960	3.6649	2.778	2.762	2.778	2.747	2.778	1,293,090	2.7662	0.55%
2022-12-20	3.660	3.630	3.660	3.630	3.680	743,500	2,711,585	3.6471	2.762	2.740	2.762	2.740	2.778	985,054	2.7527	0.00%
2022-12-19	3.660	3.630	3.660	3.620	3.720	1,370,000	5,008,780	3.6560	2.762	2.740	2.762	2.732	2.808	1,815,095	2.7595	-1.61%
2022-12-16	3.720	3.690	3.720	3.610	3.720	913,000	3,367,840	3.6888	2.808	2.785	2.808	2.725	2.808	1,209,622	2.7842	0.54%
2022-12-15	3.700	3.690	3.710	3.680	3.760	491,000	1,816,000	3.6986	2.793	2.785	2.800	2.778	2.838	650,520	2.7916	-0.80%
2022-12-14	3.730	3.710	3.740	3.710	3.760	781,000	2,912,560	3.7293	2.815	2.800	2.823	2.800	2.838	1,034,737	2.8148	0.00%
2022-12-13	3.730	3.720	3.730	3.690	3.750	1,282,464	4,770,151	3.7195	2.815	2.808	2.815	2.785	2.830	1,699,120	2.8074	0.54%
2022-12-12	3.710	3.690	3.710	3.690	3.740	1,081,000	4,013,930	3.7132	2.800	2.785	2.800	2.785	2.823	1,432,203	2.8026	-0.80%
2022-12-09	3.740	3.730	3.740	3.690	3.750	1,770,000	6,574,105	3.7142	2.823	2.815	2.823	2.785	2.830	2,345,050	2.8034	0.54%
2022-12-08	3.720	3.710	3.720	3.670	3.720	1,470,000	5,439,255	3.7002	2.808	2.800	2.808	2.770	2.808	1,947,584	2.7928	1.36%
2022-12-07	3.670	3.660	3.670	3.650	3.720	2,340,154	8,608,722	3.6787	2.770	2.762	2.770	2.755	2.808	3,100,440	2.7766	0.55%
2022-12-06	3.650	3.650	3.670	3.640	3.740	2,869,000	10,555,250	3.6791	2.755	2.755	2.770	2.747	2.823	3,801,101	2.7769	-1.88%
2022-12-05	3.720	3.700	3.720	3.640	3.750	2,711,002	10,070,102	3.7145	2.808	2.793	2.808	2.747	2.830	3,591,772	2.8037	2.48%
2022-12-02	3.630	3.610	3.630	3.570	3.700	1,947,002	7,028,817	3.6101	2.740	2.725	2.740	2.695	2.793	2,579,558	2.7248	-1.09%
2022-12-01	3.670	3.650	3.670	3.650	3.740	964,000	3,548,280	3.6808	2.770	2.755	2.770	2.755	2.823	1,277,191	2.7782	-0.27%
2022-11-30	3.680	3.680	3.700	3.670	3.700	1,143,000	4,214,954	3.6876	2.778	2.778	2.793	2.770	2.793	1,514,346	2.7833	0.27%
2022-11-29	3.670	3.630	3.670	3.570	3.670	2,257,000	8,188,155	3.6279	2.770	2.740	2.770	2.695	2.770	2,990,270	2.7383	3.09%
2022-11-28	3.560	3.550	3.560	3.540	3.590	650,000	2,313,737	3.5596	2.687	2.679	2.687	2.672	2.710	861,177	2.6867	-1.39%
2022-11-25	3.610	3.600	3.610	3.550	3.610	860,000	3,089,410	3.5923	2.725	2.717	2.725	2.679	2.725	1,139,403	2.7114	0.84%
2022-11-24	3.580	3.560	3.580	3.530	3.610	2,309,000	8,253,885	3.5747	2.702	2.687	2.702	2.664	2.725	3,059,164	2.6981	0.85%
2022-11-23	3.550	3.520	3.550	3.510	3.570	2,061,001	7,299,483	3.5417	2.679	2.657	2.679	2.649	2.695	2,730,594	2.6732	1.14%
2022-11-22	3.510	3.500	3.510	3.460	3.580	1,226,598	4,294,008	3.5007	2.649	2.642	2.649	2.612	2.702	1,625,104	2.6423	1.45%
2022-11-21	3.460	3.440	3.460	3.400	3.520	1,831,963	6,319,676	3.4497	2.612	2.596	2.612	2.566	2.657	2,427,144	2.6037	-1.98%
2022-11-18	3.530	3.520	3.530	3.520	3.580	709,000	2,507,247	3.5363	2.664	2.657	2.664	2.657	2.702	939,345	2.6691	0.00%
2022-11-17	3.530	3.530	3.540	3.520	3.560	867,000	3,066,415	3.5368	2.664	2.664	2.672	2.657	2.687	1,148,677	2.6695	-0.28%
2022-11-16	3.540	3.540	3.550	3.540	3.580	1,096,000	3,896,265	3.5550	2.672	2.672	2.679	2.672	2.702	1,452,076	2.6832	-0.56%
2022-11-15	3.560	3.550	3.560	3.530	3.590	2,720,000	9,708,430	3.5693	2.687	2.679	2.687	2.664	2.710	3,603,693	2.6940	1.14%
2022-11-14	3.520	3.520	3.540	3.510	3.580	1,469,000	5,208,495	3.5456	2.657	2.657	2.672	2.649	2.702	1,946,259	2.6762	0.00%
2022-11-11	3.520	3.500	3.520	3.420	3.520	2,009,000	6,991,540	3.4801	2.657	2.642	2.657	2.581	2.657	2,661,698	2.6267	5.07%
2022-11-10	3.350	3.350	3.360	3.350	3.490	3,820,000	13,025,570	3.4098	2.529	2.529	2.536	2.529	2.634	5,061,069	2.5737	-4.29%
2022-11-09	3.500	3.490	3.500	3.480	3.510	653,502	2,285,027	3.4966	2.642	2.634	2.642	2.627	2.649	865,816	2.6392	0.00%
2022-11-08	3.500	3.480	3.500	3.480	3.540	415,000	1,450,960	3.4963	2.642	2.627	2.642	2.627	2.672	549,828	2.6389	0.29%
2022-11-07	3.490	3.490	3.500	3.450	3.520	2,161,000	7,554,590	3.4959	2.634	2.634	2.642	2.604	2.657	2,863,081	2.6386	1.16%
2022-11-04	3.450	3.420	3.450	3.400	3.460	1,396,000	4,787,050	3.4291	2.604	2.581	2.604	2.566	2.612	1,849,542	2.5882	1.47%
2022-11-03	3.400	3.370	3.400	3.370	3.430	403,000	1,365,900	3.3893	2.566	2.544	2.566	2.544	2.589	533,930	2.5582	0.29%
2022-11-02	3.390	3.380	3.390	3.330	3.400	663,000	2,235,750	3.3722	2.559	2.551	2.559	2.513	2.566	878,400	2.5453	1.50%
2022-11-01	3.340	3.340	3.350	3.290	3.350	598,000	1,990,230	3.3281	2.521	2.521	2.529	2.483	2.529	792,282	2.5120	1.52%
2022-10-31	3.290	3.280	3.290	3.290	3.390	713,000	2,372,170	3.3270	2.483	2.476	2.483	2.483	2.559	944,645	2.5112	0.00%
2022-10-28	3.290	3.290	3.300	3.290	3.340	1,073,000	3,566,350	3.3237	2.483	2.483	2.491	2.483	2.521	1,421,604	2.5087	-0.90%
2022-10-27	3.320	3.320	3.330	3.320	3.360	493,000	1,640,340	3.3273	2.506	2.506	2.513	2.506	2.536	653,169	2.5114	0.30%
2022-10-26	3.310	3.310	3.330	3.270	3.350	630,000	2,087,240	3.3131	2.498	2.498	2.513	2.468	2.529	834,679	2.5007	1.22%
2022-10-25	3.270	3.270	3.280	3.240	3.290	321,000	1,050,500	3.2726	2.468	2.468	2.476	2.445	2.483	425,289	2.4701	-0.30%
2022-10-24	3.280	3.290	3.300	3.260	3.360	652,000	2,143,420	3.2875	2.476	2.483	2.491	2.461	2.536	863,826	2.4813	-2.67%
2022-10-21	3.370	3.380	3.390	3.340	3.390	374,000	1,257,670	3.3628	2.544	2.551	2.559	2.521	2.559	495,508	2.5381	0.90%
2022-10-20	3.340	3.340	3.350	3.280	3.360	2,559,100	8,531,321	3.3337	2.521	2.521	2.529	2.476	2.536	3,390,519	2.5162	0.00%
2022-10-19	3.340	3.340	3.350	3.340	3.400	593,000	1,999,960	3.3726	2.521	2.521	2.529	2.521	2.566	785,658	2.5456	-1.18%
2022-10-18	3.380	3.360	3.380	3.350	3.410	780,000	2,631,760	3.3741	2.551	2.536	2.551	2.529	2.574	1,033,412	2.5467	0.30%
2022-10-17	3.370	3.370	3.380	3.360	3.400	554,000	1,870,630	3.3766	2.544	2.544	2.551	2.536	2.566	733,987	2.5486	-0.88%
2022-10-14	3.400	3.370	3.400	3.370	3.420	900,000	3,054,090	3.3934	2.566	2.544	2.566	2.544	2.581	1,192,398	2.5613	1.80%
2022-10-13	3.340	3.330	3.340	3.290	3.380	437,000	1,455,170	3.3299	2.521	2.513	2.521	2.483	2.551	578,976	2.5134	1.52%
2022-10-12	3.290	3.280	3.290	3.260	3.300	593,000	1,945,170	3.2802	2.483	2.476	2.483	2.461	2.491	785,658	2.4758	0.92%
2022-10-11	3.260	3.260	3.280	3.240	3.300	1,281,000	4,186,700	3.2683	2.461	2.461	2.476	2.445	2.491	1,697,180	2.4669	-0.31%
2022-10-10	3.270	3.260	3.270	3.270	3.380	686,000	2,291,720	3.3407	2.468	2.461	2.468	2.468	2.551	908,873	2.5215	-2.39%
2022-10-07	3.350	3.360	3.410	3.350	3.410	76,000	258,000	3.3947	2.529	2.536	2.574	2.529	2.574	100,691	2.5623	-1.47%
2022-10-06	3.400	3.400	3.440	3.360	3.440	336,000	1,143,380	3.4029	2.566	2.566	2.596	2.536	2.596	445,162	2.5685	0.59%
2022-10-05	3.380	3.360	3.380	3.320	3.480	106,000	357,420	3.3719	2.551	2.536	2.551	2.506	2.627	140,438	2.5450	2.11%
2022-10-03	3.310	3.310	3.350	3.240	3.390	143,000	471,670	3.2984	2.498	2.498	2.529	2.445	2.559	189,459	2.4896	-1.49%
2022-09-30	3.360	3.260	3.360	3.230	3.360	267,000	876,970	3.2845	2.536	2.461	2.536	2.438	2.536	353,745	2.4791	2.13%
2022-09-29	3.290	3.290	3.330	3.290	3.450	517,000	1,739,050	3.3637	2.483	2.483	2.513	2.483	2.604	684,967	2.5389	-2.95%
2022-09-28	3.390	3.390	3.400	3.350	3.490	933,460	3,175,749	3.4021	2.559	2.559	2.566	2.529	2.634	1,236,729	2.5679	-1.45%
2022-09-27	3.440	3.440	3.480	3.400	3.500	960,000	3,308,135	3.4460	2.596	2.596	2.627	2.566	2.642	1,271,892	2.6010	-1.15%
2022-09-26	3.480	3.480	3.520	3.480	3.580	1,546,540	5,452,174	3.5254	2.627	2.627	2.657	2.627	2.702	2,048,991	2.6609	-2.79%
2022-09-23	3.580	3.570	3.580	3.570	3.590	287,000	1,026,550	3.5768	2.702	2.695	2.702	2.695	2.710	380,243	2.6997	-0.28%
2022-09-22	3.590	3.570	3.590	3.570	3.630	461,000	1,654,425	3.5888	2.710	2.695	2.710	2.695	2.740	610,773	2.7087	0.28%
2022-09-21	3.580	3.590	3.600	3.580	3.640	739,000	2,657,615	3.5962	2.702	2.710	2.717	2.702	2.747	979,092	2.7144	-1.92%
2022-09-20	3.650	3.630	3.650	3.630	3.690	262,000	954,100	3.6416	2.755	2.740	2.755	2.740	2.785	347,120	2.7486	-0.82%
2022-09-19	3.680	3.650	3.680	3.640	3.700	348,000	1,275,600	3.6655	2.778	2.755	2.778	2.747	2.793	461,061	2.7667	0.00%
2022-09-16	3.680	3.650	3.680	3.650	3.680	344,000	1,260,797	3.6651	2.778	2.755	2.778	2.755	2.778	455,761	2.7664	0.27%
2022-09-15	3.670	3.660	3.670	3.660	3.690	174,000	638,810	3.6713	2.770	2.762	2.770	2.762	2.785	230,530	2.7710	0.00%
2022-09-14	3.670	3.660	3.670	3.660	3.690	215,000	789,160	3.6705	2.770	2.762	2.770	2.762	2.785	284,851	2.7704	-0.81%
2022-09-13	3.700	3.710	3.720	3.680	3.720	785,000	2,904,993	3.7006	2.793	2.800	2.808	2.778	2.808	1,040,036	2.7932	0.27%
2022-09-09	3.690	3.670	3.690	3.670	3.700	241,000	887,415	3.6822	2.785	2.770	2.785	2.770	2.793	319,298	2.7793	-0.27%
2022-09-08	3.700	3.670	3.700	3.660	3.700	233,000	857,530	3.6804	2.793	2.770	2.793	2.762	2.793	308,699	2.7779	0.00%
2022-09-07	3.700	3.670	3.700	3.650	3.700	232,000	853,280	3.6779	2.793	2.770	2.793	2.755	2.793	307,374	2.7760	-0.27%
2022-09-06	3.710	3.700	3.710	3.670	3.710	1,015,000	3,748,100	3.6927	2.800	2.793	2.800	2.770	2.800	1,344,760	2.7872	0.82%
2022-09-05	3.680	3.660	3.680	3.640	3.700	620,000	2,278,770	3.6754	2.778	2.762	2.778	2.747	2.793	821,430	2.7741	0.00%
2022-09-02	3.680	3.660	3.680	3.660	3.690	276,000	1,013,480	3.6720	2.778	2.762	2.778	2.762	2.785	365,669	2.7716	0.55%
2022-09-01	3.660	3.660	3.680	3.640	3.700	806,000	2,965,450	3.6792	2.762	2.762	2.778	2.747	2.793	1,067,859	2.7770	-0.54%
2022-08-31	3.680	3.650	3.680	3.650	3.680	375,000	1,372,240	3.6593	2.778	2.755	2.778	2.755	2.778	496,833	2.7620	0.82%
2022-08-30	3.650	3.630	3.650	3.630	3.680	446,000	1,633,459	3.6625	2.755	2.740	2.755	2.740	2.778	590,900	2.7644	0.27%
2022-08-29	3.640	3.640	3.660	3.620	3.660	245,400	894,034	3.6432	2.747	2.747	2.762	2.732	2.762	325,127	2.7498	-0.55%
2022-08-26	3.660	3.650	3.660	3.640	3.670	611,000	2,234,390	3.6569	2.762	2.755	2.762	2.747	2.770	809,506	2.7602	0.55%
2022-08-25	3.640	3.640	3.650	3.600	3.660	291,000	1,059,240	3.6400	2.747	2.747	2.755	2.717	2.762	385,542	2.7474	0.28%
2022-08-24	3.630	3.610	3.620	3.580	3.630	1,186,000	4,285,675	3.6136	2.740	2.725	2.732	2.702	2.740	1,571,316	2.7274	0.55%
2022-08-23	3.610	3.610	3.620	3.610	3.650	372,000	1,346,935	3.6208	2.725	2.725	2.732	2.725	2.755	492,858	2.7329	-0.28%
2022-08-22	3.620	3.620	3.640	3.600	3.640	174,000	629,770	3.6194	2.732	2.732	2.747	2.717	2.747	230,530	2.7318	0.28%
2022-08-19	3.610	3.610	3.620	3.610	3.660	210,000	763,400	3.6352	2.725	2.725	2.732	2.725	2.762	278,226	2.7438	-0.28%
2022-08-18	3.620	3.620	3.650	3.620	3.660	219,000	798,000	3.6438	2.732	2.732	2.755	2.732	2.762	290,150	2.7503	-1.09%
2022-08-17	3.660	3.640	3.660	3.620	3.660	59,000	214,833	3.6412	2.762	2.747	2.762	2.732	2.762	78,168	2.7483	0.27%
2022-08-16	3.650	3.620	3.650	3.620	3.660	279,000	1,015,500	3.6398	2.755	2.732	2.755	2.732	2.762	369,644	2.7472	0.83%
2022-08-15	3.620	3.620	3.660	3.610	3.680	457,000	1,664,245	3.6417	2.732	2.732	2.762	2.725	2.778	605,473	2.7487	-0.82%
2022-08-12	3.650	3.650	3.670	3.580	3.680	583,000	2,130,460	3.6543	2.755	2.755	2.770	2.702	2.778	772,409	2.7582	1.39%
2022-08-11	3.600	3.600	3.610	3.570	3.630	618,000	2,225,487	3.6011	2.717	2.717	2.725	2.695	2.740	818,780	2.7181	0.84%
2022-08-10	3.570	3.570	3.590	3.570	3.630	411,000	1,479,820	3.6005	2.695	2.695	2.710	2.695	2.740	544,529	2.7176	-1.38%
2022-08-09	3.620	3.620	3.630	3.610	3.650	556,000	2,017,800	3.6291	2.732	2.732	2.740	2.725	2.755	736,637	2.7392	0.00%
2022-08-08	3.620	3.610	3.630	3.610	3.640	166,000	600,807	3.6193	2.732	2.725	2.740	2.725	2.747	219,931	2.7318	-0.28%
2022-08-05	3.630	3.630	3.640	3.610	3.650	301,000	1,092,530	3.6297	2.740	2.740	2.747	2.725	2.755	398,791	2.7396	0.28%
2022-08-04	3.620	3.620	3.640	3.610	3.650	159,000	575,850	3.6217	2.732	2.732	2.747	2.725	2.755	210,657	2.7336	0.00%
2022-08-03	3.620	3.620	3.650	3.600	3.660	210,000	761,350	3.6255	2.732	2.732	2.755	2.717	2.762	278,226	2.7364	0.84%
2022-08-02	3.590	3.590	3.620	3.580	3.640	369,000	1,331,436	3.6082	2.710	2.710	2.732	2.702	2.747	488,883	2.7234	-1.91%
2022-08-01	3.660	3.650	3.660	3.650	3.730	398,000	1,461,230	3.6714	2.762	2.755	2.762	2.755	2.815	527,305	2.7711	-1.61%
2022-07-29	3.720	3.700	3.720	3.700	3.770	175,000	652,193	3.7268	2.808	2.793	2.808	2.793	2.846	231,855	2.8129	-1.33%
2022-07-28	3.770	3.750	3.770	3.750	3.790	203,000	765,099	3.7690	2.846	2.830	2.846	2.830	2.861	268,952	2.8447	0.27%
2022-07-27	3.760	3.760	3.770	3.740	3.770	203,000	763,655	3.7618	2.838	2.838	2.846	2.823	2.846	268,952	2.8394	0.27%
2022-07-26	3.750	3.750	3.760	3.730	3.780	737,000	2,772,224	3.7615	2.830	2.830	2.838	2.815	2.853	976,442	2.8391	0.54%
2022-07-25	3.730	3.730	3.740	3.650	3.770	1,451,000	5,413,949	3.7312	2.815	2.815	2.823	2.755	2.846	1,922,411	2.8162	1.63%
2022-07-22	3.670	3.650	3.670	3.630	3.680	730,000	2,671,540	3.6596	2.770	2.755	2.770	2.740	2.778	967,168	2.7622	0.82%
2022-07-21	3.640	3.640	3.660	3.630	3.680	552,000	2,013,210	3.6471	2.747	2.747	2.762	2.740	2.778	731,338	2.7528	-0.27%
2022-07-20	3.650	3.650	3.670	3.640	3.680	276,000	1,008,215	3.6530	2.755	2.755	2.770	2.747	2.778	365,669	2.7572	0.83%
2022-07-19	3.620	3.620	3.630	3.610	3.670	499,000	1,812,450	3.6322	2.732	2.732	2.740	2.725	2.770	661,119	2.7415	-0.28%
2022-07-18	3.630	3.630	3.660	3.600	3.660	529,000	1,923,647	3.6364	2.740	2.740	2.762	2.717	2.762	700,865	2.7447	0.55%
2022-07-15	3.610	3.610	3.620	3.610	3.650	448,000	1,624,110	3.6252	2.725	2.725	2.732	2.725	2.755	593,549	2.7363	-0.55%
2022-07-14	3.630	3.630	3.670	3.630	3.650	376,000	1,366,370	3.6340	2.740	2.740	2.770	2.740	2.755	498,158	2.7428	-0.27%
2022-07-13	3.640	3.630	3.640	3.630	3.660	230,000	836,010	3.6348	2.747	2.740	2.747	2.740	2.762	304,724	2.7435	0.00%
2022-07-12	3.640	3.630	3.640	3.630	3.700	141,000	514,950	3.6521	2.747	2.740	2.747	2.740	2.793	186,809	2.7566	-0.82%
2022-07-11	3.670	3.630	3.670	3.630	3.720	466,000	1,698,850	3.6456	2.770	2.740	2.770	2.740	2.808	617,397	2.7516	0.82%
2022-07-08	3.640	3.640	3.650	3.640	3.680	156,000	570,470	3.6569	2.747	2.747	2.755	2.747	2.778	206,682	2.7601	0.28%
2022-07-07	3.630	3.630	3.650	3.620	3.660	435,000	1,583,521	3.6403	2.740	2.740	2.755	2.732	2.762	576,326	2.7476	0.00%
2022-07-06	3.630	3.620	3.630	3.620	3.720	815,922	2,970,330	3.6405	2.740	2.732	2.740	2.732	2.808	1,081,005	2.7477	-1.63%
2022-07-05	3.690	3.690	3.710	3.690	3.720	416,000	1,543,562	3.7105	2.785	2.785	2.800	2.785	2.808	551,153	2.8006	0.27%
2022-07-04	3.680	3.680	3.690	3.670	3.720	660,000	2,433,735	3.6875	2.778	2.778	2.785	2.770	2.808	874,425	2.7832	0.00%
2022-06-30	3.680	3.680	3.700	3.680	3.730	1,126,000	4,162,485	3.6967	2.778	2.778	2.793	2.778	2.815	1,491,823	2.7902	1.11%
2022-06-29	3.940	3.940	3.950	3.940	3.980	525,000	2,073,566	3.9496	2.747	2.747	2.754	2.747	2.775	752,977	2.7538	-0.51%
2022-06-28	3.960	3.940	3.960	3.920	3.980	1,341,000	5,289,428	3.9444	2.761	2.747	2.761	2.733	2.775	1,923,319	2.7502	0.51%
2022-06-27	3.940	3.940	3.950	3.920	3.960	443,000	1,749,395	3.9490	2.747	2.747	2.754	2.733	2.761	635,370	2.7534	0.51%
2022-06-24	3.920	3.920	3.930	3.910	3.960	697,000	2,732,398	3.9202	2.733	2.733	2.740	2.726	2.761	999,667	2.7333	-1.01%
2022-06-23	3.960	3.930	3.960	3.920	3.960	664,000	2,611,675	3.9332	2.761	2.740	2.761	2.733	2.761	952,337	2.7424	0.51%
2022-06-22	3.940	3.940	3.950	3.940	3.980	351,000	1,387,080	3.9518	2.747	2.747	2.754	2.747	2.775	503,419	2.7553	-0.25%
2022-06-21	3.950	3.940	3.950	3.940	4.000	162,000	642,384	3.9653	2.754	2.747	2.754	2.747	2.789	232,347	2.7648	0.25%
2022-06-20	3.940	3.940	3.970	3.920	3.950	747,000	2,932,944	3.9263	2.747	2.747	2.768	2.733	2.754	1,071,379	2.7375	0.25%
2022-06-17	3.930	3.930	3.950	3.920	3.980	317,539	1,252,527	3.9445	2.740	2.740	2.754	2.733	2.775	455,428	2.7502	-0.25%
2022-06-16	3.940	3.950	3.960	3.940	3.980	328,000	1,294,720	3.9473	2.747	2.754	2.761	2.747	2.775	470,432	2.7522	-1.01%
2022-06-15	3.980	3.970	4.000	3.940	4.010	1,740,000	6,901,610	3.9664	2.775	2.768	2.789	2.747	2.796	2,495,582	2.7655	0.51%
2022-06-14	3.960	3.950	3.960	3.910	3.990	1,459,000	5,749,348	3.9406	2.761	2.754	2.761	2.726	2.782	2,092,560	2.7475	-0.50%
2022-06-13	3.980	3.980	4.010	3.950	4.020	671,000	2,675,420	3.9872	2.775	2.775	2.796	2.754	2.803	962,377	2.7800	-1.24%
2022-06-10	4.030	4.030	4.060	4.020	4.060	308,500	1,242,315	4.0270	2.810	2.810	2.831	2.803	2.831	442,464	2.8077	-0.74%
2022-06-09	4.060	4.020	4.060	4.020	4.060	224,000	904,760	4.0391	2.831	2.803	2.831	2.803	2.831	321,270	2.8162	0.74%
2022-06-08	4.030	4.030	4.050	4.010	4.070	499,000	2,014,580	4.0372	2.810	2.810	2.824	2.796	2.838	715,687	2.8149	-0.49%
2022-06-07	4.050	4.030	4.040	4.020	4.080	180,000	729,460	4.0526	2.824	2.810	2.817	2.803	2.845	258,164	2.8256	-0.74%
2022-06-06	4.080	4.060	4.080	4.040	4.080	981,777	3,987,272	4.0613	2.845	2.831	2.845	2.817	2.845	1,408,106	2.8317	0.99%
2022-06-02	4.040	4.030	4.040	4.000	4.050	681,000	2,741,030	4.0250	2.817	2.810	2.817	2.789	2.824	976,719	2.8064	1.51%
2022-06-01	3.980	3.980	4.000	3.980	4.010	232,000	927,630	3.9984	2.775	2.775	2.789	2.775	2.796	332,744	2.7878	-0.75%
2022-05-31	4.010	3.990	4.010	3.930	4.010	958,000	3,799,990	3.9666	2.796	2.782	2.796	2.740	2.796	1,374,005	2.7656	1.78%
2022-05-30	3.940	3.930	3.940	3.930	3.950	265,000	1,043,210	3.9366	2.747	2.740	2.747	2.740	2.754	380,074	2.7448	0.25%
2022-05-27	3.930	3.920	3.940	3.890	3.940	353,000	1,382,460	3.9163	2.740	2.733	2.747	2.712	2.747	506,288	2.7306	0.77%
2022-05-26	3.900	3.900	3.920	3.880	3.940	544,000	2,118,925	3.8951	2.719	2.719	2.733	2.705	2.747	780,228	2.7158	-0.26%
2022-05-25	3.910	3.890	3.910	3.880	3.910	260,000	1,013,750	3.8990	2.726	2.712	2.726	2.705	2.726	372,903	2.7185	1.30%
2022-05-24	3.860	3.860	3.880	3.860	3.940	342,000	1,334,430	3.9018	2.691	2.691	2.705	2.691	2.747	490,511	2.7205	-1.53%
2022-05-23	3.920	3.910	3.920	3.880	3.930	761,000	2,972,780	3.9064	2.733	2.726	2.733	2.705	2.740	1,091,459	2.7237	1.29%
2022-05-20	3.870	3.860	3.870	3.840	3.880	1,066,830	4,113,695	3.8560	2.698	2.691	2.698	2.677	2.705	1,530,093	2.6885	1.31%
2022-05-19	3.820	3.820	3.830	3.790	3.840	1,115,000	4,247,070	3.8090	2.663	2.663	2.670	2.643	2.677	1,599,181	2.6558	-0.52%
2022-05-18	3.840	3.830	3.840	3.830	3.980	926,200	3,584,458	3.8701	2.677	2.670	2.677	2.670	2.775	1,328,396	2.6983	0.00%
2022-05-17	3.840	3.830	3.840	3.790	3.860	1,267,000	4,838,700	3.8190	2.677	2.670	2.677	2.643	2.691	1,817,185	2.6627	0.52%
2022-05-16	3.820	3.820	3.850	3.820	3.860	942,000	3,609,020	3.8312	2.663	2.663	2.684	2.663	2.691	1,351,057	2.6713	-0.52%
2022-05-13	3.840	3.840	3.860	3.820	3.860	1,038,000	3,992,440	3.8463	2.677	2.677	2.691	2.663	2.691	1,488,744	2.6818	1.05%
2022-05-12	3.800	3.790	3.800	3.780	3.840	954,000	3,627,355	3.8023	2.649	2.643	2.649	2.636	2.677	1,368,268	2.6511	-0.52%
2022-05-11	3.820	3.820	3.840	3.820	3.890	1,612,000	6,193,590	3.8422	2.663	2.663	2.677	2.663	2.712	2,311,999	2.6789	-0.78%
2022-05-10	3.850	3.840	3.850	3.810	3.900	1,181,000	4,546,350	3.8496	2.684	2.677	2.684	2.656	2.719	1,693,841	2.6840	-1.28%
2022-05-06	3.900	3.900	3.960	3.890	3.960	529,000	2,071,610	3.9161	2.719	2.719	2.761	2.712	2.761	758,714	2.7304	-2.01%
2022-05-05	3.980	3.960	3.980	3.920	3.990	995,000	3,942,655	3.9625	2.775	2.761	2.775	2.733	2.782	1,427,071	2.7628	1.27%
2022-05-04	3.930	3.920	3.930	3.930	4.000	290,000	1,144,760	3.9474	2.740	2.733	2.740	2.740	2.789	415,930	2.7523	-1.26%
2022-05-03	3.980	3.980	3.990	3.960	4.010	30,000	119,820	3.9940	2.775	2.775	2.782	2.761	2.796	43,027	2.7847	0.25%
2022-04-29	3.970	3.960	3.970	3.870	3.970	148,000	577,730	3.9036	2.768	2.761	2.768	2.698	2.768	212,268	2.7217	1.53%
2022-04-28	3.910	3.890	3.910	3.860	3.940	204,000	796,290	3.9034	2.726	2.712	2.726	2.691	2.747	292,586	2.7216	0.51%
2022-04-27	3.890	3.890	3.920	3.860	3.910	425,000	1,651,435	3.8857	2.712	2.712	2.733	2.691	2.726	609,553	2.7093	0.52%
2022-04-26	3.870	3.870	3.880	3.870	3.930	578,000	2,252,373	3.8968	2.698	2.698	2.705	2.698	2.740	828,992	2.7170	-1.02%
2022-04-25	3.910	3.890	3.910	3.890	3.980	572,000	2,243,639	3.9224	2.726	2.712	2.726	2.712	2.775	820,387	2.7349	-1.01%
2022-04-22	3.950	3.950	3.960	3.940	4.020	916,000	3,639,070	3.9728	2.754	2.754	2.761	2.747	2.803	1,313,766	2.7700	-0.50%
2022-04-21	3.970	3.970	4.000	3.960	4.020	777,000	3,095,616	3.9841	2.768	2.768	2.789	2.761	2.803	1,114,407	2.7778	-2.22%
2022-04-20	4.060	4.000	4.060	4.000	4.080	426,000	1,718,490	4.0340	2.831	2.789	2.831	2.789	2.845	610,987	2.8126	0.00%
2022-04-19	4.060	4.060	4.090	4.050	4.100	885,000	3,614,450	4.0841	2.831	2.831	2.852	2.824	2.859	1,269,305	2.8476	-0.49%
2022-04-14	4.080	4.050	4.080	4.020	4.100	477,000	1,940,460	4.0681	2.845	2.824	2.845	2.803	2.859	684,134	2.8364	0.99%
2022-04-13	4.040	4.040	4.060	3.990	4.060	464,000	1,868,590	4.0271	2.817	2.817	2.831	2.782	2.831	665,489	2.8078	1.00%
2022-04-12	4.000	4.000	4.020	3.980	4.070	1,342,000	5,393,760	4.0192	2.789	2.789	2.803	2.775	2.838	1,924,754	2.8023	0.50%
2022-04-11	3.980	3.980	4.000	3.980	4.070	1,102,000	4,426,307	4.0166	2.775	2.775	2.789	2.775	2.838	1,580,535	2.8005	-2.21%
2022-04-08	4.070	4.060	4.070	4.060	4.100	348,000	1,417,490	4.0732	2.838	2.831	2.838	2.831	2.859	499,116	2.8400	-0.97%
2022-04-07	4.110	4.070	4.110	4.060	4.110	1,840,000	7,521,595	4.0878	2.866	2.838	2.866	2.831	2.866	2,639,007	2.8502	0.00%
2022-04-06	4.110	4.110	4.120	4.020	4.120	2,075,000	8,448,500	4.0716	2.866	2.866	2.873	2.803	2.873	2,976,054	2.8388	0.00%
2022-04-04	4.110	4.090	4.110	3.990	4.110	629,770	2,554,562	4.0563	2.866	2.852	2.866	2.782	2.866	903,243	2.8282	2.49%
2022-04-01	4.010	4.010	4.020	4.000	4.060	948,000	3,814,930	4.0242	2.796	2.796	2.803	2.789	2.831	1,359,662	2.8058	-0.25%
2022-03-31	4.020	4.020	4.060	4.020	4.100	674,000	2,737,780	4.0620	2.803	2.803	2.831	2.803	2.859	966,680	2.8321	-1.47%
2022-03-30	4.080	4.080	4.090	4.070	4.140	825,000	3,384,370	4.1023	2.845	2.845	2.852	2.838	2.887	1,183,250	2.8602	-0.24%
2022-03-29	4.090	4.050	4.090	4.030	4.100	553,000	2,244,660	4.0591	2.852	2.824	2.852	2.810	2.859	793,136	2.8301	0.74%
2022-03-28	4.060	4.060	4.080	4.000	4.080	352,000	1,423,690	4.0446	2.831	2.831	2.845	2.789	2.845	504,853	2.8200	-0.49%
2022-03-25	4.080	4.040	4.080	4.030	4.120	1,996,000	8,171,480	4.0939	2.845	2.817	2.845	2.810	2.873	2,862,748	2.8544	-0.49%
2022-03-24	4.100	4.100	4.110	4.050	4.120	956,273	3,910,383	4.0892	2.859	2.859	2.866	2.824	2.873	1,371,528	2.8511	-0.24%
2022-03-23	4.110	4.060	4.110	4.050	4.110	997,000	4,073,290	4.0855	2.866	2.831	2.866	2.824	2.866	1,429,940	2.8486	1.48%
2022-03-22	4.050	4.050	4.090	4.020	4.090	1,747,000	7,064,840	4.0440	2.824	2.824	2.852	2.803	2.852	2,505,622	2.8196	0.25%
2022-03-21	4.040	4.030	4.040	4.020	4.100	1,356,000	5,494,940	4.0523	2.817	2.810	2.817	2.803	2.859	1,944,833	2.8254	0.00%
2022-03-18	4.040	4.030	4.040	4.040	4.150	3,052,820	12,486,317	4.0901	2.817	2.810	2.817	2.817	2.894	4,378,485	2.8517	0.25%
2022-03-17	4.030	4.030	4.060	3.860	4.130	2,309,000	9,228,020	3.9965	2.810	2.810	2.831	2.691	2.880	3,311,666	2.7865	5.50%
2022-03-16	3.820	3.820	3.840	3.730	3.900	2,092,000	7,977,110	3.8132	2.663	2.663	2.677	2.601	2.719	3,000,436	2.6587	1.33%
2022-03-15	3.770	3.760	3.770	3.730	3.910	4,679,000	18,088,715	3.8659	2.629	2.622	2.629	2.601	2.726	6,710,822	2.6955	-3.58%
2022-03-14	3.910	3.900	3.910	3.900	4.080	2,537,000	10,060,490	3.9655	2.726	2.719	2.726	2.719	2.845	3,638,674	2.7649	-4.17%
2022-03-11	4.080	4.060	4.080	4.010	4.100	863,000	3,498,630	4.0540	2.845	2.831	2.845	2.796	2.859	1,237,751	2.8266	-0.49%
2022-03-10	4.100	4.100	4.140	4.040	4.130	831,000	3,399,095	4.0904	2.859	2.859	2.887	2.817	2.880	1,191,856	2.8519	1.49%
2022-03-09	4.040	4.010	4.040	3.990	4.080	1,178,000	4,748,020	4.0306	2.817	2.796	2.817	2.782	2.845	1,689,538	2.8102	-0.49%
2022-03-08	4.060	4.010	4.060	4.000	4.180	949,000	3,894,980	4.1043	2.831	2.796	2.831	2.789	2.914	1,361,096	2.8616	-3.33%
2022-03-07	4.200	4.180	4.210	4.130	4.200	1,120,000	4,658,275	4.1592	2.928	2.914	2.935	2.880	2.928	1,606,352	2.8999	-0.24%
2022-03-04	4.210	4.210	4.230	4.170	4.250	1,006,000	4,234,960	4.2097	2.935	2.935	2.949	2.907	2.963	1,442,848	2.9351	-1.41%
2022-03-03	4.270	4.230	4.270	4.210	4.300	1,598,000	6,801,710	4.2564	2.977	2.949	2.977	2.935	2.998	2,291,920	2.9677	1.43%
2022-03-02	4.210	4.190	4.210	4.190	4.220	920,000	3,872,100	4.2088	2.935	2.921	2.935	2.921	2.942	1,319,503	2.9345	-0.24%
2022-03-01	4.220	4.210	4.220	4.190	4.240	641,000	2,694,585	4.2037	2.942	2.935	2.942	2.921	2.956	919,350	2.9310	0.48%
2022-02-28	4.200	4.200	4.210	4.190	4.310	832,000	3,518,245	4.2287	2.928	2.928	2.935	2.921	3.005	1,193,290	2.9484	-0.47%
2022-02-25	4.220	4.220	4.240	4.220	4.320	571,000	2,436,435	4.2670	2.942	2.942	2.956	2.942	3.012	818,953	2.9751	-1.40%
2022-02-24	4.280	4.220	4.280	4.200	4.350	1,039,000	4,444,585	4.2778	2.984	2.942	2.984	2.928	3.033	1,490,178	2.9826	-1.61%
2022-02-23	4.350	4.340	4.370	4.330	4.360	600,000	2,610,420	4.3507	3.033	3.026	3.047	3.019	3.040	860,546	3.0334	0.00%
2022-02-22	4.350	4.340	4.350	4.310	4.380	636,000	2,765,160	4.3477	3.033	3.026	3.033	3.005	3.054	912,178	3.0314	-0.68%
2022-02-21	4.380	4.380	4.390	4.340	4.410	694,000	3,039,850	4.3802	3.054	3.054	3.061	3.026	3.075	995,364	3.0540	0.23%
2022-02-18	4.370	4.370	4.390	4.350	4.400	439,000	1,922,155	4.3785	3.047	3.047	3.061	3.033	3.068	629,633	3.0528	-0.46%
2022-02-17	4.390	4.370	4.390	4.340	4.410	655,000	2,865,155	4.3743	3.061	3.047	3.061	3.026	3.075	939,429	3.0499	0.00%
2022-02-16	4.390	4.390	4.400	4.360	4.430	1,754,000	7,698,545	4.3891	3.061	3.061	3.068	3.040	3.089	2,515,662	3.0602	0.69%
2022-02-15	4.360	4.360	4.390	4.360	4.420	762,000	3,339,025	4.3819	3.040	3.040	3.061	3.040	3.082	1,092,893	3.0552	-1.13%
2022-02-14	4.410	4.370	4.410	4.350	4.450	664,000	2,916,160	4.3918	3.075	3.047	3.075	3.033	3.103	952,337	3.0621	0.23%
2022-02-11	4.400	4.390	4.400	4.380	4.500	723,000	3,189,948	4.4121	3.068	3.061	3.068	3.054	3.138	1,036,957	3.0763	-1.79%
2022-02-10	4.480	4.450	4.480	4.400	4.480	1,086,000	4,838,172	4.4550	3.124	3.103	3.124	3.068	3.124	1,557,588	3.1062	1.82%
2022-02-09	4.400	4.370	4.400	4.340	4.400	1,049,000	4,592,690	4.3782	3.068	3.047	3.068	3.026	3.068	1,504,521	3.0526	0.92%
2022-02-08	4.360	4.340	4.360	4.300	4.380	417,000	1,809,750	4.3399	3.040	3.026	3.040	2.998	3.054	598,079	3.0259	0.69%
2022-02-07	4.330	4.300	4.330	4.220	4.330	816,000	3,484,428	4.2701	3.019	2.998	3.019	2.942	3.019	1,170,342	2.9773	0.93%
2022-02-04	4.290	4.270	4.290	4.210	4.310	119,000	508,290	4.2713	2.991	2.977	2.991	2.935	3.005	170,675	2.9781	1.66%
2022-01-31	4.220	4.220	4.230	4.150	4.260	541,000	2,272,390	4.2004	2.942	2.942	2.949	2.894	2.970	775,925	2.9286	0.24%
2022-01-28	4.210	4.190	4.210	4.180	4.230	357,000	1,500,625	4.2034	2.935	2.921	2.935	2.914	2.949	512,025	2.9308	0.48%
2022-01-27	4.190	4.190	4.250	4.170	4.290	789,000	3,310,420	4.1957	2.921	2.921	2.963	2.907	2.991	1,131,617	2.9254	-1.18%
2022-01-26	4.240	4.230	4.240	4.180	4.250	451,000	1,904,430	4.2227	2.956	2.949	2.956	2.914	2.963	646,843	2.9442	1.19%
2022-01-25	4.190	4.180	4.190	4.180	4.300	1,153,000	4,861,365	4.2163	2.921	2.914	2.921	2.914	2.998	1,653,682	2.9397	-1.87%
2022-01-24	4.270	4.250	4.280	4.240	4.440	1,146,000	4,941,309	4.3118	2.977	2.963	2.984	2.956	3.096	1,643,642	3.0063	-2.95%
2022-01-21	4.400	4.370	4.400	4.360	4.410	323,000	1,417,680	4.3891	3.068	3.047	3.068	3.040	3.075	463,260	3.0602	0.00%
2022-01-20	4.400	4.370	4.400	4.330	4.410	656,000	2,871,432	4.3772	3.068	3.047	3.068	3.019	3.075	940,863	3.0519	0.46%
2022-01-19	4.380	4.380	4.410	4.330	4.420	2,065,000	9,082,842	4.3985	3.054	3.054	3.075	3.019	3.082	2,961,711	3.0668	-0.68%
2022-01-18	4.410	4.360	4.410	4.360	4.410	1,510,000	6,643,895	4.3999	3.075	3.040	3.075	3.040	3.075	2,165,706	3.0678	0.00%
2022-01-17	4.410	4.390	4.410	4.320	4.410	1,151,000	5,038,722	4.3777	3.075	3.061	3.075	3.012	3.075	1,650,813	3.0523	0.68%
2022-01-14	4.380	4.360	4.380	4.300	4.380	2,155,000	9,346,530	4.3371	3.054	3.040	3.054	2.998	3.054	3,090,793	3.0240	1.86%
2022-01-13	4.300	4.290	4.300	4.280	4.360	846,000	3,650,570	4.3151	2.998	2.991	2.998	2.984	3.040	1,213,369	3.0086	0.23%
2022-01-12	4.290	4.290	4.300	4.270	4.330	857,000	3,681,015	4.2952	2.991	2.991	2.998	2.977	3.019	1,229,146	2.9948	-0.46%
2022-01-11	4.310	4.310	4.320	4.300	4.360	726,000	3,141,521	4.3272	3.005	3.005	3.012	2.998	3.040	1,041,260	3.0170	-0.46%
2022-01-10	4.330	4.300	4.330	4.260	4.360	889,000	3,843,930	4.3239	3.019	2.998	3.019	2.970	3.040	1,275,042	3.0147	0.93%
2022-01-07	4.290	4.260	4.290	4.270	4.330	494,000	2,124,535	4.3007	2.991	2.970	2.991	2.977	3.019	708,516	2.9986	-0.23%
2022-01-06	4.300	4.300	4.310	4.260	4.350	675,400	2,907,569	4.3050	2.998	2.998	3.005	2.970	3.033	968,688	3.0016	-0.69%
2022-01-05	4.330	4.320	4.330	4.300	4.390	988,000	4,272,982	4.3249	3.019	3.012	3.019	2.998	3.061	1,417,032	3.0154	-0.23%
2022-01-04	4.340	4.310	4.340	4.240	4.360	2,491,000	10,718,070	4.3027	3.026	3.005	3.026	2.956	3.040	3,572,699	3.0000	-0.69%
2022-01-03	4.370	4.360	4.370	4.320	4.400	641,000	2,804,930	4.3759	3.047	3.040	3.047	3.012	3.068	919,350	3.0510	1.16%
2021-12-31	4.320	4.300	4.320	4.250	4.320	589,000	2,534,950	4.3038	3.012	2.998	3.012	2.963	3.012	844,769	3.0008	1.17%
2021-12-30	4.270	4.240	4.270	4.200	4.310	1,048,000	4,485,700	4.2802	2.977	2.956	2.977	2.928	3.005	1,503,086	2.9843	-0.70%
2021-12-29	4.300	4.240	4.300	4.200	4.300	780,000	3,326,240	4.2644	2.998	2.956	2.998	2.928	2.998	1,118,709	2.9733	1.90%
2021-12-28	4.220	4.210	4.220	4.160	4.230	973,000	4,077,865	4.1910	2.942	2.935	2.942	2.900	2.949	1,395,518	2.9221	0.96%
2021-12-24	4.180	4.180	4.190	4.120	4.220	626,000	2,604,515	4.1606	2.914	2.914	2.921	2.873	2.942	897,836	2.9009	-0.24%
2021-12-23	4.190	4.180	4.190	4.150	4.190	313,000	1,307,200	4.1764	2.921	2.914	2.921	2.894	2.921	448,918	2.9119	1.21%
2021-12-22	4.140	4.120	4.140	4.110	4.190	469,255	1,938,030	4.1300	2.887	2.873	2.887	2.866	2.921	673,026	2.8796	-0.72%
2021-12-21	4.170	4.150	4.170	4.090	4.180	1,093,701	4,545,463	4.1560	2.907	2.894	2.907	2.852	2.914	1,568,633	2.8977	0.72%
2021-12-20	4.140	4.140	4.160	4.080	4.230	1,574,000	6,501,180	4.1304	2.887	2.887	2.900	2.845	2.949	2,257,498	2.8798	-2.13%
2021-12-17	4.230	4.190	4.230	4.170	4.230	566,000	2,376,100	4.1981	2.949	2.921	2.949	2.907	2.949	811,781	2.9270	0.24%
2021-12-16	4.220	4.180	4.220	4.180	4.300	1,838,372	7,739,352	4.2099	2.942	2.914	2.942	2.914	2.998	2,636,672	2.9353	0.24%
2021-12-15	4.210	4.200	4.210	4.130	4.230	3,060,000	12,872,225	4.2066	2.935	2.928	2.935	2.880	2.949	4,388,783	2.9330	1.69%
2021-12-14	4.140	4.110	4.140	4.100	4.150	15,398,000	60,929,311	3.9570	2.887	2.866	2.887	2.859	2.894	22,084,469	2.7589	-1.19%
2021-12-13	4.190	4.160	4.190	4.070	4.200	1,884,000	7,854,740	4.1692	2.921	2.900	2.921	2.838	2.928	2,702,113	2.9069	1.95%
2021-12-10	4.110	4.110	4.130	4.070	4.140	541,000	2,225,880	4.1144	2.866	2.866	2.880	2.838	2.887	775,925	2.8687	-0.24%
2021-12-09	4.120	4.120	4.130	4.070	4.120	1,794,320	7,353,884	4.0984	2.873	2.873	2.880	2.838	2.873	2,573,490	2.8576	0.98%
2021-12-08	4.080	4.080	4.100	4.050	4.140	574,000	2,346,590	4.0881	2.845	2.845	2.859	2.824	2.887	823,255	2.8504	-0.49%
2021-12-07	4.100	4.080	4.100	4.060	4.140	1,482,000	6,067,510	4.0941	2.859	2.845	2.859	2.831	2.887	2,125,548	2.8546	-0.49%
2021-12-06	4.120	4.100	4.120	4.030	4.150	2,386,000	9,774,445	4.0966	2.873	2.859	2.873	2.810	2.894	3,422,103	2.8563	-1.44%
2021-12-03	4.180	4.140	4.180	3.990	4.260	10,574,000	43,745,890	4.1371	2.914	2.887	2.914	2.782	2.970	15,165,682	2.8845	6.09%
2021-12-02	3.940	3.940	3.990	3.920	4.000	307,000	1,214,780	3.9569	2.747	2.747	2.782	2.733	2.789	440,313	2.7589	-0.25%
2021-12-01	3.950	3.930	3.960	3.930	3.960	82,000	324,050	3.9518	2.754	2.740	2.761	2.740	2.761	117,608	2.7553	1.28%
2021-11-30	3.900	3.900	3.910	3.900	4.000	1,751,000	6,870,510	3.9238	2.719	2.719	2.726	2.719	2.789	2,511,359	2.7358	-2.50%
2021-11-29	4.000	4.000	4.010	3.980	4.020	256,000	1,023,650	3.9986	2.789	2.789	2.796	2.775	2.803	367,166	2.7880	-0.25%
2021-11-26	4.010	4.010	4.020	3.970	4.010	376,000	1,499,520	3.9881	2.796	2.796	2.803	2.768	2.796	539,275	2.7806	0.25%
2021-11-25	4.000	3.990	4.000	3.960	4.000	110,000	438,100	3.9827	2.789	2.782	2.789	2.761	2.789	157,767	2.7769	0.25%
2021-11-24	3.990	4.000	4.030	3.960	4.010	2,192,000	8,742,730	3.9885	2.782	2.789	2.810	2.761	2.796	3,143,860	2.7809	-0.25%
2021-11-23	4.000	4.000	4.030	3.980	4.040	330,680	1,322,586	3.9996	2.789	2.789	2.810	2.775	2.817	474,275	2.7886	-0.50%
2021-11-22	4.020	4.020	4.050	4.000	4.070	539,000	2,171,790	4.0293	2.803	2.803	2.824	2.789	2.838	773,057	2.8094	0.00%
2021-11-19	4.020	4.000	4.010	4.000	4.060	283,000	1,135,535	4.0125	2.803	2.789	2.796	2.789	2.831	405,891	2.7976	0.50%
2021-11-18	4.000	4.000	4.010	3.960	4.080	1,190,000	4,797,100	4.0312	2.789	2.789	2.796	2.761	2.845	1,706,749	2.8107	0.25%
2021-11-17	3.990	3.990	4.000	3.980	4.030	217,000	866,320	3.9923	2.782	2.782	2.789	2.775	2.810	311,231	2.7835	-0.25%
2021-11-16	4.000	4.000	4.010	3.980	4.010	113,000	452,110	4.0010	2.789	2.789	2.796	2.775	2.796	162,069	2.7896	0.25%
2021-11-15	3.990	3.990	4.010	3.960	4.050	698,133	2,796,999	4.0064	2.782	2.782	2.796	2.761	2.824	1,001,292	2.7934	-0.99%
2021-11-12	4.030	4.030	4.040	3.980	4.080	1,368,000	5,499,490	4.0201	2.810	2.810	2.817	2.775	2.845	1,962,044	2.8029	2.54%
2021-11-11	3.930	3.930	3.960	3.900	4.010	1,943,027	7,743,026	3.9850	2.740	2.740	2.761	2.719	2.796	2,786,772	2.7785	1.03%
2021-11-10	3.890	3.890	3.930	3.890	3.930	318,000	1,240,420	3.9007	2.712	2.712	2.740	2.712	2.740	456,089	2.7197	-0.26%
2021-11-09	3.900	3.900	3.920	3.900	3.930	255,000	997,280	3.9109	2.719	2.719	2.733	2.719	2.740	365,732	2.7268	-0.51%
2021-11-08	3.920	3.920	3.930	3.850	3.930	571,000	2,232,130	3.9092	2.733	2.733	2.740	2.684	2.740	818,953	2.7256	1.29%
2021-11-05	3.870	3.850	3.870	3.820	3.870	715,000	2,747,780	3.8430	2.698	2.684	2.698	2.663	2.698	1,025,484	2.6795	0.52%
2021-11-04	3.850	3.850	3.860	3.830	3.950	852,500	3,319,070	3.8933	2.684	2.684	2.691	2.670	2.754	1,222,692	2.7146	0.00%
2021-11-03	3.850	3.840	3.850	3.790	3.860	1,248,000	4,759,980	3.8141	2.684	2.677	2.684	2.643	2.691	1,789,935	2.6593	1.32%
2021-11-02	3.800	3.790	3.810	3.780	3.910	3,160,000	12,135,020	3.8402	2.649	2.643	2.656	2.636	2.726	4,532,207	2.6775	-2.06%
2021-11-01	3.880	3.880	3.900	3.860	3.910	726,000	2,815,670	3.8783	2.705	2.705	2.719	2.691	2.726	1,041,260	2.7041	-0.77%
2021-10-29	3.910	3.910	3.930	3.880	3.950	1,250,000	4,892,840	3.9143	2.726	2.726	2.740	2.705	2.754	1,792,803	2.7292	0.00%
2021-10-28	3.910	3.890	3.910	3.880	3.990	2,049,000	7,998,010	3.9034	2.726	2.712	2.726	2.705	2.782	2,938,763	2.7216	-1.76%
2021-10-27	3.980	3.930	3.980	3.930	3.980	650,000	2,561,985	3.9415	2.775	2.740	2.775	2.740	2.775	932,258	2.7482	1.02%
2021-10-26	3.940	3.940	3.980	3.920	4.040	2,237,000	8,884,861	3.9718	2.747	2.747	2.775	2.733	2.817	3,208,401	2.7692	-1.25%
2021-10-25	3.990	3.990	4.000	3.990	4.090	2,023,000	8,110,494	4.0091	2.782	2.782	2.789	2.782	2.852	2,901,473	2.7953	-0.99%
2021-10-22	4.030	4.030	4.040	4.030	4.100	1,717,000	6,969,065	4.0589	2.810	2.810	2.817	2.810	2.859	2,462,595	2.8300	-1.71%
2021-10-21	4.100	4.020	4.100	4.010	4.100	6,883,500	27,989,150	4.0661	2.859	2.803	2.859	2.796	2.859	9,872,610	2.8350	0.74%
2021-10-20	4.070	4.060	4.070	4.060	4.120	896,000	3,649,170	4.0727	2.838	2.831	2.838	2.831	2.873	1,285,081	2.8396	-0.97%
2021-10-19	4.110	4.080	4.110	4.060	4.110	770,000	3,138,370	4.0758	2.866	2.845	2.866	2.831	2.866	1,104,367	2.8418	0.98%
2021-10-18	4.070	4.060	4.070	4.040	4.110	727,000	2,953,040	4.0620	2.838	2.831	2.838	2.817	2.866	1,042,694	2.8321	0.00%
2021-10-15	4.070	4.050	4.070	4.030	4.100	1,636,990	6,631,534	4.0511	2.838	2.824	2.838	2.810	2.859	2,347,841	2.8245	-0.49%
2021-10-12	4.090	4.080	4.090	4.020	4.130	4,376,010	17,720,111	4.0494	2.852	2.845	2.852	2.803	2.880	6,276,260	2.8234	-0.73%
2021-10-11	4.120	4.080	4.120	4.060	4.220	3,926,000	16,271,003	4.1444	2.873	2.845	2.873	2.831	2.942	5,630,837	2.8896	-0.72%
2021-10-08	4.150	4.120	4.150	4.080	4.260	5,438,000	22,670,828	4.1690	2.894	2.873	2.894	2.845	2.970	7,799,412	2.9067	0.73%
2021-10-07	4.120	4.100	4.120	4.080	4.190	1,026,000	4,236,750	4.1294	2.873	2.859	2.873	2.845	2.921	1,471,533	2.8791	-1.44%
2021-10-06	4.180	4.180	4.200	4.150	4.320	1,885,000	7,952,315	4.2187	2.914	2.914	2.928	2.894	3.012	2,703,547	2.9414	-1.42%
2021-10-05	4.240	4.240	4.250	4.030	4.250	3,750,000	15,499,289	4.1331	2.956	2.956	2.963	2.810	2.963	5,378,410	2.8818	4.43%
2021-10-04	4.060	4.060	4.080	4.050	4.120	307,000	1,255,935	4.0910	2.831	2.831	2.845	2.824	2.873	440,313	2.8524	-0.25%
2021-09-30	4.070	4.070	4.090	4.030	4.130	350,000	1,421,730	4.0621	2.838	2.838	2.852	2.810	2.880	501,985	2.8322	0.25%
2021-09-29	4.060	4.050	4.060	4.050	4.120	278,000	1,135,192	4.0834	2.831	2.824	2.831	2.824	2.873	398,719	2.8471	-2.17%
2021-09-28	4.150	4.150	4.160	4.110	4.180	1,223,000	5,089,390	4.1614	2.894	2.894	2.900	2.866	2.914	1,754,079	2.9015	0.00%
2021-09-27	4.150	4.110	4.150	4.060	4.160	1,274,000	5,250,686	4.1214	2.894	2.866	2.894	2.831	2.900	1,827,225	2.8736	2.47%
2021-09-24	4.050	4.060	4.080	4.040	4.150	3,593,000	14,688,130	4.0880	2.824	2.831	2.845	2.817	2.894	5,153,234	2.8503	-2.41%
2021-09-23	4.150	4.140	4.150	4.030	4.150	2,256,000	9,292,074	4.1188	2.894	2.887	2.894	2.810	2.894	3,235,652	2.8718	1.72%
2021-09-21	4.080	4.060	4.080	3.990	4.090	1,109,000	4,493,920	4.0522	2.845	2.831	2.845	2.782	2.852	1,590,575	2.8253	1.49%
2021-09-20	4.020	3.990	4.020	3.980	4.050	1,063,000	4,267,840	4.0149	2.803	2.782	2.803	2.775	2.824	1,524,600	2.7993	-0.50%
2021-09-17	4.040	4.000	4.040	3.990	4.040	636,000	2,557,800	4.0217	2.817	2.789	2.817	2.782	2.817	912,178	2.8041	0.50%
2021-09-16	4.020	4.020	4.030	4.020	4.080	253,000	1,024,324	4.0487	2.803	2.803	2.810	2.803	2.845	362,863	2.8229	-1.47%
2021-09-15	4.080	4.080	4.100	4.080	4.170	1,858,000	7,689,920	4.1388	2.845	2.845	2.859	2.845	2.907	2,664,823	2.8857	-1.21%
2021-09-14	4.130	4.130	4.140	4.120	4.180	2,091,266	8,697,068	4.1588	2.880	2.880	2.887	2.873	2.914	2,999,383	2.8996	-0.72%
2021-09-13	4.160	4.150	4.160	4.130	4.190	1,569,000	6,521,672	4.1566	2.900	2.894	2.900	2.880	2.921	2,250,327	2.8981	0.24%
2021-09-10	4.150	4.140	4.150	4.130	4.170	963,000	3,995,925	4.1495	2.894	2.887	2.894	2.880	2.907	1,381,176	2.8931	0.00%
2021-09-09	4.150	4.110	4.150	4.100	4.160	3,058,000	12,666,165	4.1420	2.894	2.866	2.894	2.859	2.900	4,385,914	2.8879	1.22%
2021-09-08	4.100	4.100	4.130	4.100	4.150	753,000	3,101,590	4.1190	2.859	2.859	2.880	2.859	2.894	1,079,985	2.8719	-0.49%
2021-09-07	4.120	4.110	4.120	4.060	4.140	2,404,000	9,903,925	4.1198	2.873	2.866	2.873	2.831	2.887	3,447,919	2.8724	0.73%
2021-09-06	4.090	4.090	4.110	4.060	4.140	705,000	2,892,825	4.1033	2.852	2.852	2.866	2.831	2.887	1,011,141	2.8610	0.00%
2021-09-03	4.090	4.090	4.120	4.080	4.150	1,306,000	5,374,145	4.1150	2.852	2.852	2.873	2.845	2.894	1,873,121	2.8691	-0.24%
2021-09-02	4.100	4.090	4.100	4.060	4.100	689,000	2,814,160	4.0844	2.859	2.852	2.859	2.831	2.859	988,193	2.8478	0.74%
2021-09-01	4.070	4.080	4.090	3.990	4.090	1,378,000	5,563,142	4.0371	2.838	2.845	2.852	2.782	2.852	1,976,386	2.8148	1.50%
2021-08-31	4.010	4.010	4.060	3.980	4.080	685,000	2,763,705	4.0346	2.796	2.796	2.831	2.775	2.845	982,456	2.8131	-0.74%
2021-08-30	4.040	4.030	4.040	3.950	4.050	771,000	3,083,010	3.9987	2.817	2.810	2.817	2.754	2.824	1,105,801	2.7880	1.51%
2021-08-27	3.980	3.980	4.030	3.950	4.040	858,000	3,426,135	3.9932	2.775	2.775	2.810	2.754	2.817	1,230,580	2.7842	-1.00%
2021-08-26	4.020	4.010	4.020	3.980	4.050	698,000	2,796,535	4.0065	2.803	2.796	2.803	2.775	2.824	1,001,101	2.7935	0.25%
2021-08-25	4.010	4.000	4.010	3.950	4.010	561,140	2,233,265	3.9799	2.796	2.789	2.796	2.754	2.796	804,811	2.7749	1.52%
2021-08-24	3.950	3.940	3.950	3.940	3.980	716,000	2,835,081	3.9596	2.754	2.747	2.754	2.747	2.775	1,026,918	2.7608	0.25%
2021-08-23	3.940	3.940	3.960	3.930	4.000	680,000	2,691,705	3.9584	2.747	2.747	2.761	2.740	2.789	975,285	2.7599	0.00%
2021-08-20	3.940	3.920	3.950	3.840	4.090	2,905,000	11,443,905	3.9394	2.747	2.733	2.754	2.677	2.852	4,166,475	2.7467	-2.72%
2021-08-19	4.050	4.030	4.050	4.010	4.100	1,738,000	7,060,920	4.0627	2.824	2.810	2.824	2.796	2.859	2,492,714	2.8326	0.00%
2021-08-18	4.050	4.020	4.060	4.020	4.080	461,055	1,869,781	4.0554	2.824	2.803	2.831	2.803	2.845	661,265	2.8276	1.25%
2021-08-17	4.000	4.000	4.010	3.980	4.070	1,416,000	5,687,015	4.0163	2.789	2.789	2.796	2.775	2.838	2,030,888	2.8003	-0.50%
2021-08-16	4.020	4.020	4.060	4.020	4.120	1,116,000	4,534,920	4.0635	2.803	2.803	2.831	2.803	2.873	1,600,615	2.8332	-0.50%
2021-08-13	4.040	4.020	4.040	4.020	4.070	182,000	734,490	4.0357	2.817	2.803	2.817	2.803	2.838	261,032	2.8138	-0.25%
2021-08-12	4.050	4.050	4.060	4.000	4.110	1,464,434	5,931,108	4.0501	2.824	2.824	2.831	2.789	2.866	2,100,354	2.8239	-1.22%
2021-08-11	4.100	4.070	4.100	4.050	4.120	350,381	1,432,637	4.0888	2.859	2.838	2.859	2.824	2.873	502,531	2.8508	1.23%
2021-08-10	4.050	4.050	4.090	4.040	4.120	766,000	3,142,810	4.1029	2.824	2.824	2.852	2.817	2.873	1,098,630	2.8607	-0.74%
2021-08-09	4.080	4.060	4.080	3.970	4.080	564,000	2,270,900	4.0264	2.845	2.831	2.845	2.768	2.845	808,913	2.8073	1.24%
2021-08-06	4.030	4.010	4.020	4.000	4.050	704,000	2,838,820	4.0324	2.810	2.796	2.803	2.789	2.824	1,009,707	2.8115	1.51%
2021-08-05	3.970	3.960	3.970	3.960	4.020	682,000	2,715,410	3.9815	2.768	2.761	2.768	2.761	2.803	978,154	2.7761	-0.50%
2021-08-04	3.990	3.990	4.010	3.990	4.060	709,450	2,855,844	4.0254	2.782	2.782	2.796	2.782	2.831	1,017,523	2.8067	-0.75%
2021-08-03	4.020	4.020	4.040	4.000	4.060	329,500	1,327,045	4.0275	2.803	2.803	2.817	2.789	2.831	472,583	2.8081	0.50%
2021-08-02	4.000	3.990	4.000	3.940	4.070	1,926,000	7,698,455	3.9971	2.789	2.782	2.789	2.747	2.838	2,762,351	2.7869	0.00%
2021-07-30	4.000	3.990	4.000	3.960	4.030	1,919,000	7,670,760	3.9973	2.789	2.782	2.789	2.761	2.810	2,752,312	2.7870	-0.99%
2021-07-29	4.040	4.030	4.040	4.030	4.080	306,000	1,240,310	4.0533	2.817	2.810	2.817	2.810	2.845	438,878	2.8261	1.00%
2021-07-28	4.000	3.990	4.000	3.980	4.020	1,257,000	5,026,990	3.9992	2.789	2.782	2.789	2.775	2.803	1,802,843	2.7884	0.00%
2021-07-27	4.000	3.990	4.010	3.980	4.110	1,905,000	7,661,090	4.0216	2.789	2.782	2.796	2.775	2.866	2,732,232	2.8040	-1.96%
2021-07-26	4.080	4.080	4.120	4.080	4.150	581,000	2,382,223	4.1002	2.845	2.845	2.873	2.845	2.894	833,295	2.8588	-1.92%
2021-07-23	4.160	4.160	4.180	4.150	4.180	162,000	674,020	4.1606	2.900	2.900	2.914	2.894	2.914	232,347	2.9009	0.00%
2021-07-22	4.160	4.160	4.190	4.110	4.190	357,000	1,484,230	4.1575	2.900	2.900	2.921	2.866	2.921	512,025	2.8987	0.24%
2021-07-21	4.150	4.110	4.150	4.090	4.150	435,000	1,790,965	4.1172	2.894	2.866	2.894	2.852	2.894	623,896	2.8706	0.48%
2021-07-20	4.130	4.110	4.140	4.070	4.140	482,000	1,978,900	4.1056	2.880	2.866	2.887	2.838	2.887	691,305	2.8626	-0.24%
2021-07-19	4.140	4.110	4.160	4.070	4.240	1,292,000	5,329,410	4.1249	2.887	2.866	2.900	2.838	2.956	1,853,042	2.8760	-0.96%
2021-07-16	4.180	4.180	4.210	4.160	4.220	591,000	2,479,990	4.1963	2.914	2.914	2.935	2.900	2.942	847,637	2.9258	-0.24%
2021-07-15	4.190	4.160	4.190	4.140	4.190	245,000	1,020,130	4.1638	2.921	2.900	2.921	2.887	2.921	351,389	2.9031	0.72%
2021-07-14	4.160	4.130	4.170	4.090	4.200	687,000	2,834,730	4.1262	2.900	2.880	2.907	2.852	2.928	985,325	2.8770	-0.95%
2021-07-13	4.200	4.190	4.200	4.150	4.240	380,000	1,599,280	4.2086	2.928	2.921	2.928	2.894	2.956	545,012	2.9344	0.48%
2021-07-12	4.180	4.180	4.200	4.170	4.270	497,482	2,091,880	4.2049	2.914	2.914	2.928	2.907	2.977	713,510	2.9318	-0.48%
2021-07-09	4.200	4.140	4.200	4.110	4.200	598,000	2,473,360	4.1361	2.928	2.887	2.928	2.866	2.928	857,677	2.8838	1.45%
2021-07-08	4.140	4.120	4.140	4.110	4.150	443,000	1,826,925	4.1240	2.887	2.873	2.887	2.866	2.894	635,370	2.8754	1.22%
2021-07-07	4.090	4.090	4.120	4.080	4.130	2,862,000	11,749,420	4.1053	2.852	2.852	2.873	2.845	2.880	4,104,803	2.8624	-0.24%
2021-07-06	4.100	4.100	4.120	4.070	4.150	1,618,925	6,622,654	4.0908	2.859	2.859	2.873	2.838	2.894	2,321,931	2.8522	-0.24%
2021-07-05	4.110	4.110	4.140	4.110	4.270	824,000	3,439,970	4.1747	2.866	2.866	2.887	2.866	2.977	1,181,816	2.9107	-2.84%
2021-07-02	4.230	4.210	4.230	4.200	4.300	551,496	2,338,628	4.2405	2.949	2.935	2.949	2.928	2.998	790,979	2.9566	-1.17%
2021-06-30	4.280	4.250	4.280	4.220	4.310	6,939,000	29,532,275	4.2560	2.984	2.963	2.984	2.942	3.005	9,952,210	2.9674	1.07%
2021-06-29	4.550	4.540	4.550	4.520	4.590	698,000	3,173,500	4.5466	2.953	2.946	2.953	2.933	2.979	1,075,625	2.9504	0.22%
2021-06-28	4.540	4.540	4.550	4.540	4.610	853,000	3,887,040	4.5569	2.946	2.946	2.953	2.946	2.992	1,314,482	2.9571	-1.09%
2021-06-25	4.590	4.590	4.610	4.550	4.620	420,000	1,925,830	4.5853	2.979	2.979	2.992	2.953	2.998	647,224	2.9755	0.22%
2021-06-24	4.580	4.550	4.580	4.550	4.620	1,330,000	6,064,680	4.5599	2.972	2.953	2.972	2.953	2.998	2,049,544	2.9590	0.66%
2021-06-23	4.550	4.520	4.560	4.480	4.560	2,654,000	12,060,709	4.5444	2.953	2.933	2.959	2.907	2.959	4,089,841	2.9489	0.89%
2021-06-22	4.510	4.510	4.520	4.500	4.570	673,000	3,061,840	4.5495	2.927	2.927	2.933	2.920	2.966	1,037,100	2.9523	-0.44%
2021-06-21	4.530	4.530	4.540	4.530	4.600	864,000	3,949,920	4.5717	2.940	2.940	2.946	2.940	2.985	1,331,433	2.9667	-1.52%
2021-06-18	4.600	4.560	4.600	4.570	4.620	1,268,000	5,839,720	4.6055	2.985	2.959	2.985	2.966	2.998	1,954,001	2.9886	0.44%
2021-06-17	4.580	4.580	4.600	4.560	4.620	2,006,000	9,219,220	4.5958	2.972	2.972	2.985	2.959	2.998	3,091,267	2.9823	0.22%
2021-06-16	4.570	4.550	4.560	4.540	4.650	2,398,000	11,011,910	4.5921	2.966	2.953	2.959	2.946	3.018	3,695,343	2.9799	-1.08%
2021-06-15	4.620	4.620	4.630	4.580	4.670	2,657,000	12,341,639	4.6450	2.998	2.998	3.005	2.972	3.030	4,094,464	3.0142	0.65%
2021-06-11	4.590	4.590	4.610	4.580	4.650	1,706,000	7,875,110	4.6161	2.979	2.979	2.992	2.972	3.018	2,628,964	2.9955	1.32%
2021-06-10	4.530	4.530	4.550	4.510	4.610	581,000	2,642,310	4.5479	2.940	2.940	2.953	2.927	2.992	895,327	2.9512	-0.44%
2021-06-09	4.550	4.550	4.570	4.530	4.570	729,000	3,316,660	4.5496	2.953	2.953	2.966	2.940	2.966	1,123,397	2.9524	0.44%
2021-06-08	4.530	4.530	4.550	4.490	4.560	935,000	4,244,880	4.5400	2.940	2.940	2.953	2.914	2.959	1,440,845	2.9461	1.12%
2021-06-07	4.480	4.480	4.520	4.470	4.610	656,000	2,943,630	4.4872	2.907	2.907	2.933	2.901	2.992	1,010,903	2.9119	-0.88%
2021-06-04	4.520	4.510	4.530	4.480	4.600	581,000	2,629,250	4.5254	2.933	2.927	2.940	2.907	2.985	895,327	2.9366	-1.74%
2021-06-03	4.600	4.520	4.600	4.450	4.600	4,450,000	20,236,410	4.5475	2.985	2.933	2.985	2.888	2.985	6,857,496	2.9510	4.31%
2021-06-02	4.410	4.410	4.420	4.410	4.460	677,000	2,998,070	4.4285	2.862	2.862	2.868	2.862	2.894	1,043,264	2.8737	0.23%
2021-06-01	4.400	4.400	4.450	4.400	4.470	1,551,000	6,860,810	4.4235	2.855	2.855	2.888	2.855	2.901	2,390,107	2.8705	-1.35%
2021-05-31	4.460	4.420	4.460	4.410	4.470	474,000	2,101,040	4.4326	2.894	2.868	2.894	2.862	2.901	730,439	2.8764	0.68%
2021-05-28	4.430	4.430	4.450	4.430	4.520	1,031,000	4,602,650	4.4643	2.875	2.875	2.888	2.875	2.933	1,588,782	2.8970	-1.12%
2021-05-27	4.480	4.480	4.500	4.470	4.520	653,400	2,934,966	4.4918	2.907	2.907	2.920	2.901	2.933	1,006,896	2.9149	-0.22%
2021-05-26	4.490	4.490	4.500	4.490	4.540	284,000	1,280,850	4.5100	2.914	2.914	2.920	2.914	2.946	437,647	2.9267	-0.66%
2021-05-25	4.520	4.510	4.520	4.450	4.540	1,006,000	4,515,770	4.4888	2.933	2.927	2.933	2.888	2.946	1,550,256	2.9129	2.03%
2021-05-24	4.430	4.430	4.470	4.420	4.550	1,971,000	8,833,625	4.4818	2.875	2.875	2.901	2.868	2.953	3,037,331	2.9084	0.68%
2021-05-21	4.400	4.400	4.440	4.400	4.500	30,010,000	138,748,620	4.6234	2.855	2.855	2.881	2.855	2.920	46,245,721	3.0002	-2.00%
2021-05-20	4.490	4.490	4.500	4.450	4.510	755,000	3,375,000	4.4702	2.914	2.914	2.920	2.888	2.927	1,163,463	2.9008	-0.22%
2021-05-18	4.500	4.500	4.510	4.480	4.520	3,283,000	14,775,730	4.5007	2.920	2.920	2.927	2.907	2.933	5,059,137	2.9206	0.45%
2021-05-17	4.480	4.450	4.480	4.420	4.520	2,213,000	9,905,167	4.4759	2.907	2.888	2.907	2.868	2.933	3,410,256	2.9045	1.36%
2021-05-14	4.420	4.400	4.420	4.380	4.460	2,624,000	11,591,540	4.4175	2.868	2.855	2.868	2.842	2.894	4,043,611	2.8666	0.91%
2021-05-13	4.380	4.380	4.390	4.380	4.500	4,956,000	21,952,990	4.4296	2.842	2.842	2.849	2.842	2.920	7,637,247	2.8745	-2.23%
2021-05-12	4.480	4.480	4.500	4.480	4.530	1,293,000	5,816,381	4.4984	2.907	2.907	2.920	2.907	2.940	1,992,526	2.9191	-0.44%
2021-05-11	4.500	4.490	4.500	4.490	4.600	3,562,000	16,058,984	4.5084	2.920	2.914	2.920	2.914	2.985	5,489,079	2.9256	-1.75%
2021-05-10	4.580	4.560	4.580	4.530	4.710	2,632,000	12,030,334	4.5708	2.972	2.959	2.972	2.940	3.056	4,055,939	2.9661	-0.22%
2021-05-07	4.590	4.590	4.610	4.580	4.620	1,594,000	7,320,793	4.5927	2.979	2.979	2.992	2.972	2.998	2,456,370	2.9803	0.00%
2021-05-06	4.590	4.590	4.600	4.540	4.710	1,938,000	8,940,511	4.6133	2.979	2.979	2.985	2.946	3.056	2,986,478	2.9937	-2.13%
2021-05-05	4.690	4.660	4.690	4.650	4.770	328,000	1,540,270	4.6959	3.043	3.024	3.043	3.018	3.095	505,451	3.0473	-0.21%
2021-05-04	4.700	4.690	4.700	4.660	4.780	372,000	1,756,170	4.7209	3.050	3.043	3.050	3.024	3.102	573,256	3.0635	-0.42%
2021-05-03	4.720	4.720	4.750	4.710	4.750	266,000	1,258,115	4.7298	3.063	3.063	3.082	3.056	3.082	409,909	3.0693	-1.26%
2021-04-30	4.780	4.760	4.780	4.720	4.820	628,000	3,001,575	4.7796	3.102	3.089	3.102	3.063	3.128	967,754	3.1016	-0.83%
2021-04-29	4.820	4.780	4.820	4.780	4.850	411,000	1,975,350	4.8062	3.128	3.102	3.128	3.102	3.147	633,355	3.1189	1.05%
2021-04-28	4.770	4.770	4.780	4.740	4.820	276,000	1,321,720	4.7888	3.095	3.095	3.102	3.076	3.128	425,319	3.1076	-0.42%
2021-04-27	4.790	4.790	4.800	4.790	4.880	404,000	1,951,040	4.8293	3.108	3.108	3.115	3.108	3.167	622,568	3.1339	-1.84%
2021-04-26	4.880	4.850	4.880	4.820	4.900	1,158,000	5,634,892	4.8661	3.167	3.147	3.167	3.128	3.180	1,784,490	3.1577	0.83%
2021-04-23	4.840	4.820	4.850	4.820	4.880	705,000	3,423,150	4.8555	3.141	3.128	3.147	3.128	3.167	1,086,412	3.1509	-0.62%
2021-04-22	4.870	4.810	4.870	4.800	4.900	806,000	3,910,710	4.8520	3.160	3.121	3.160	3.115	3.180	1,242,054	3.1486	-0.41%
2021-04-21	4.890	4.870	4.890	4.840	4.900	441,000	2,148,320	4.8715	3.173	3.160	3.173	3.141	3.180	679,586	3.1612	-0.20%
2021-04-20	4.900	4.880	4.900	4.800	4.900	573,000	2,782,280	4.8556	3.180	3.167	3.180	3.115	3.180	882,999	3.1509	0.41%
2021-04-19	4.880	4.870	4.880	4.840	4.890	775,000	3,772,800	4.8681	3.167	3.160	3.167	3.141	3.173	1,194,283	3.1591	0.83%
2021-04-16	4.840	4.830	4.840	4.760	4.840	235,885	1,136,938	4.8199	3.141	3.134	3.141	3.089	3.141	363,501	3.1277	0.83%
2021-04-15	4.800	4.800	4.820	4.700	4.870	3,634,000	17,509,930	4.8184	3.115	3.115	3.128	3.050	3.160	5,600,032	3.1268	-0.83%
2021-04-14	4.840	4.810	4.840	4.810	4.870	1,298,000	6,277,690	4.8364	3.141	3.121	3.141	3.121	3.160	2,000,231	3.1385	-0.21%
2021-04-13	4.850	4.840	4.850	4.820	4.870	1,698,000	8,240,890	4.8533	3.147	3.141	3.147	3.128	3.160	2,616,636	3.1494	0.83%
2021-04-12	4.810	4.810	4.820	4.800	4.850	1,365,000	6,585,880	4.8248	3.121	3.121	3.128	3.115	3.147	2,103,479	3.1309	0.21%
2021-04-09	4.800	4.790	4.800	4.740	4.820	1,618,000	7,749,890	4.7898	3.115	3.108	3.115	3.076	3.128	2,493,355	3.1082	0.42%
2021-04-08	4.780	4.780	4.800	4.770	4.820	1,512,000	7,251,390	4.7959	3.102	3.102	3.115	3.095	3.128	2,330,008	3.1122	0.42%
2021-04-07	4.760	4.750	4.760	4.720	4.790	2,982,000	14,186,180	4.7573	3.089	3.082	3.089	3.063	3.108	4,595,293	3.0871	0.85%
2021-04-01	4.720	4.700	4.740	4.700	4.780	1,383,000	6,550,080	4.7361	3.063	3.050	3.076	3.050	3.102	2,131,217	3.0734	-0.84%
2021-03-31	4.760	4.710	4.760	4.630	4.770	1,852,000	8,759,159	4.7296	3.089	3.056	3.089	3.005	3.095	2,853,951	3.0691	2.37%
2021-03-30	4.650	4.600	4.650	4.570	4.670	3,818,000	17,631,480	4.6180	3.018	2.985	3.018	2.966	3.030	5,883,578	2.9967	1.75%
2021-03-29	4.570	4.560	4.570	4.520	4.580	1,663,000	7,578,610	4.5572	2.966	2.959	2.966	2.933	2.972	2,562,700	2.9573	-0.22%
2021-03-26	4.580	4.540	4.580	4.500	4.630	2,082,000	9,480,400	4.5535	2.972	2.946	2.972	2.920	3.005	3,208,384	2.9549	1.78%
2021-03-25	4.500	4.500	4.510	4.490	4.550	3,907,000	17,652,765	4.5182	2.920	2.920	2.927	2.914	2.953	6,020,727	2.9320	-1.10%
2021-03-24	4.550	4.530	4.550	4.510	4.590	2,851,000	12,994,830	4.5580	2.953	2.940	2.953	2.927	2.979	4,393,420	2.9578	-0.66%
2021-03-23	4.580	4.580	4.590	4.500	4.600	3,333,000	15,217,714	4.5658	2.972	2.972	2.979	2.920	2.985	5,136,187	2.9628	-0.22%
2021-03-22	4.590	4.590	4.600	4.570	4.660	4,157,207	19,165,220	4.6101	2.979	2.979	2.985	2.966	3.024	6,406,299	2.9916	-1.08%
2021-03-19	4.640	4.640	4.650	4.360	4.640	37,331,101	171,149,254	4.5846	3.011	3.011	3.018	2.829	3.011	57,527,613	2.9751	1.09%
2021-03-18	4.590	4.580	4.590	4.560	4.640	5,731,000	26,275,740	4.5848	2.979	2.972	2.979	2.959	3.011	8,831,530	2.9752	-0.22%
2021-03-17	4.600	4.590	4.600	4.550	4.660	4,699,285	21,539,519	4.5836	2.985	2.979	2.985	2.953	3.024	7,241,647	2.9744	-0.43%
2021-03-16	4.620	4.610	4.620	4.610	4.700	3,790,000	17,540,140	4.6280	2.998	2.992	2.998	2.992	3.050	5,840,429	3.0032	-0.22%
2021-03-15	4.630	4.630	4.640	4.630	4.750	3,719,000	17,421,230	4.6844	3.005	3.005	3.011	3.005	3.082	5,731,017	3.0398	0.00%
2021-03-12	4.630	4.610	4.630	4.620	4.760	3,446,000	16,031,790	4.6523	3.005	2.992	3.005	2.998	3.089	5,310,322	3.0190	-0.86%
2021-03-11	4.670	4.670	4.680	4.650	4.780	4,450,000	20,879,960	4.6921	3.030	3.030	3.037	3.018	3.102	6,857,496	3.0448	-1.27%
2021-03-10	4.730	4.720	4.730	4.690	4.870	4,202,000	20,003,190	4.7604	3.069	3.063	3.069	3.043	3.160	6,475,325	3.0891	1.72%
2021-03-09	4.650	4.620	4.650	4.560	4.700	4,270,000	19,755,231	4.6265	3.018	2.998	3.018	2.959	3.050	6,580,114	3.0023	1.97%
2021-03-08	4.560	4.520	4.560	4.480	4.610	5,850,000	26,667,350	4.5585	2.959	2.933	2.959	2.907	2.992	9,014,911	2.9581	1.11%
2021-03-05	4.510	4.470	4.510	4.410	4.530	5,457,000	24,523,780	4.4940	2.927	2.901	2.927	2.862	2.940	8,409,293	2.9163	0.67%
2021-03-04	4.480	4.480	4.490	4.470	4.550	8,284,000	37,273,310	4.4994	2.907	2.907	2.914	2.901	2.953	12,765,730	2.9198	-0.44%
2021-03-03	4.500	4.490	4.500	4.430	4.510	5,577,000	24,865,555	4.4586	2.920	2.914	2.920	2.875	2.927	8,594,215	2.8933	2.04%
2021-03-02	4.410	4.380	4.410	4.330	4.480	2,203,001	9,718,114	4.4113	2.862	2.842	2.862	2.810	2.907	3,394,847	2.8626	0.23%
2021-03-01	4.400	4.390	4.400	4.370	4.460	1,031,074	4,533,398	4.3968	2.855	2.849	2.855	2.836	2.894	1,588,896	2.8532	0.23%
2021-02-26	4.390	4.390	4.400	4.390	4.490	2,518,000	11,149,650	4.4280	2.849	2.849	2.855	2.849	2.914	3,880,264	2.8734	-0.68%
2021-02-25	4.420	4.400	4.420	4.390	4.460	5,208,000	22,984,700	4.4133	2.868	2.855	2.868	2.849	2.894	8,025,582	2.8639	0.91%
2021-02-24	4.380	4.380	4.390	4.370	4.520	5,624,000	24,949,380	4.4362	2.842	2.842	2.849	2.836	2.933	8,666,642	2.8788	-2.45%
2021-02-23	4.490	4.480	4.490	4.430	4.510	4,719,000	21,144,060	4.4806	2.914	2.907	2.914	2.875	2.927	7,272,028	2.9076	1.13%
2021-02-22	4.440	4.410	4.440	4.410	4.550	8,319,260	37,255,820	4.4783	2.881	2.862	2.881	2.862	2.953	12,820,066	2.9061	-1.11%
2021-02-19	4.490	4.460	4.490	4.390	4.500	3,154,000	14,014,060	4.4433	2.914	2.894	2.914	2.849	2.920	4,860,347	2.8833	1.35%
2021-02-18	4.430	4.390	4.430	4.380	4.470	1,771,319	7,831,630	4.4214	2.875	2.849	2.875	2.842	2.901	2,729,621	2.8691	-0.67%
2021-02-17	4.460	4.430	4.460	4.420	4.540	1,672,000	7,473,190	4.4696	2.894	2.875	2.894	2.868	2.946	2,576,569	2.9004	-0.89%
2021-02-16	4.500	4.500	4.510	4.350	4.510	1,937,000	8,586,955	4.4331	2.920	2.920	2.927	2.823	2.927	2,984,937	2.8768	2.27%
2021-02-11	4.400	4.380	4.400	4.320	4.400	517,000	2,268,590	4.3880	2.855	2.842	2.855	2.803	2.855	796,702	2.8475	1.15%
2021-02-10	4.350	4.350	4.370	4.330	4.380	780,134	3,397,358	4.3548	2.823	2.823	2.836	2.810	2.842	1,202,195	2.8260	0.00%
2021-02-09	4.350	4.300	4.350	4.340	4.440	332,801	1,453,982	4.3689	2.823	2.790	2.823	2.816	2.881	512,850	2.8351	-0.68%
2021-02-08	4.380	4.350	4.380	4.240	4.390	2,390,000	10,373,160	4.3402	2.842	2.823	2.842	2.751	2.849	3,683,015	2.8165	0.00%
2021-02-05	4.380	4.360	4.380	4.330	4.460	4,473,000	19,707,590	4.4059	2.842	2.829	2.842	2.810	2.894	6,892,939	2.8591	-2.01%
2021-02-04	4.470	4.450	4.470	4.430	4.470	911,000	4,058,210	4.4547	2.901	2.888	2.901	2.875	2.901	1,403,860	2.8908	0.00%
2021-02-03	4.470	4.460	4.470	4.430	4.560	369,000	1,647,745	4.4654	2.901	2.894	2.901	2.875	2.959	568,633	2.8977	0.45%
2021-02-02	4.450	4.450	4.470	4.450	4.570	423,629	1,899,684	4.4843	2.888	2.888	2.901	2.888	2.966	652,817	2.9100	0.00%
2021-02-01	4.450	4.440	4.450	4.450	4.490	138,000	616,040	4.4641	2.888	2.881	2.888	2.888	2.914	212,659	2.8968	-0.67%
2021-01-29	4.480	4.460	4.480	4.400	4.540	2,461,999	11,081,585	4.5011	2.907	2.894	2.907	2.855	2.946	3,793,966	2.9208	-0.22%
2021-01-28	4.490	4.440	4.490	4.350	4.500	1,218,936	5,380,727	4.4143	2.914	2.881	2.914	2.823	2.920	1,878,393	2.8645	0.00%
2021-01-27	4.490	4.460	4.490	4.400	4.550	1,207,000	5,402,010	4.4756	2.914	2.894	2.914	2.855	2.953	1,859,999	2.9043	-0.22%
2021-01-26	4.500	4.490	4.500	4.490	4.670	1,271,000	5,765,800	4.5364	2.920	2.914	2.920	2.914	3.030	1,958,624	2.9438	-3.23%
2021-01-25	4.650	4.640	4.650	4.640	4.840	3,319,000	15,567,620	4.6905	3.018	3.011	3.018	3.011	3.141	5,114,613	3.0438	-4.91%
2021-01-22	4.890	4.840	4.890	4.820	4.920	2,026,000	9,829,450	4.8517	3.173	3.141	3.173	3.128	3.193	3,122,087	3.1484	-0.20%
2021-01-21	4.900	4.890	4.900	4.860	4.940	733,000	3,571,860	4.8729	3.180	3.173	3.180	3.154	3.206	1,129,561	3.1622	0.41%
2021-01-20	4.880	4.870	4.880	4.860	4.940	615,000	2,998,620	4.8758	3.167	3.160	3.167	3.154	3.206	947,721	3.1640	-0.41%
2021-01-19	4.900	4.890	4.900	4.740	4.960	2,502,150	12,151,185	4.8563	3.180	3.173	3.180	3.076	3.219	3,855,839	3.1514	2.73%
2021-01-18	4.770	4.770	4.780	4.700	4.800	1,610,000	7,633,520	4.7413	3.095	3.095	3.102	3.050	3.115	2,481,027	3.0768	0.42%
2021-01-15	4.750	4.740	4.750	4.750	4.900	685,000	3,296,965	4.8131	3.082	3.076	3.082	3.082	3.180	1,055,592	3.1233	-1.45%
2021-01-14	4.820	4.750	4.820	4.730	4.880	1,069,000	5,158,520	4.8256	3.128	3.082	3.128	3.069	3.167	1,647,340	3.1314	2.77%
2021-01-13	4.690	4.660	4.690	4.660	4.730	1,045,000	4,916,030	4.7043	3.043	3.024	3.043	3.024	3.069	1,610,356	3.0528	-0.85%
2021-01-12	4.730	4.700	4.730	4.670	4.770	686,000	3,242,165	4.7262	3.069	3.050	3.069	3.030	3.095	1,057,133	3.0669	0.21%
2021-01-11	4.720	4.710	4.720	4.700	4.890	616,260	2,931,807	4.7574	3.063	3.056	3.063	3.050	3.173	949,663	3.0872	-2.68%
2021-01-08	4.850	4.820	4.850	4.740	4.980	2,720,000	13,346,900	4.9069	3.147	3.128	3.147	3.076	3.232	4,191,548	3.1842	-1.02%
2021-01-07	4.900	4.890	4.900	4.860	4.990	1,623,882	8,009,102	4.9321	3.180	3.173	3.180	3.154	3.238	2,502,419	3.2005	-1.01%
2021-01-06	4.950	4.940	4.950	4.850	5.030	2,075,000	10,286,660	4.9574	3.212	3.206	3.212	3.147	3.264	3,197,596	3.2170	1.02%
2021-01-05	4.900	4.900	4.910	4.800	4.950	1,940,042	9,502,874	4.8983	3.180	3.180	3.186	3.115	3.212	2,989,625	3.1786	1.24%
2021-01-04	4.840	4.840	4.890	4.790	4.900	592,000	2,886,220	4.8754	3.141	3.141	3.173	3.108	3.180	912,278	3.1638	1.04%
2020-12-31	4.790	4.780	4.850	4.760	4.890	254,000	1,221,870	4.8105	3.108	3.102	3.147	3.089	3.173	391,417	3.1217	-2.24%
2020-12-30	4.900	4.840	4.900	4.820	4.950	1,193,000	5,837,100	4.8928	3.180	3.141	3.180	3.128	3.212	1,838,425	3.1751	1.03%
2020-12-29	4.850	4.810	4.850	4.820	4.920	406,000	1,982,680	4.8834	3.147	3.121	3.147	3.128	3.193	625,650	3.1690	0.83%
2020-12-28	4.810	4.800	4.810	4.600	4.920	1,013,000	4,928,650	4.8654	3.121	3.115	3.121	2.985	3.193	1,561,043	3.1573	1.48%
2020-12-24	4.740	4.720	4.740	4.740	4.800	86,000	409,950	4.7669	3.076	3.063	3.076	3.076	3.115	132,527	3.0933	-2.27%
2020-12-23	4.850	4.810	4.850	4.780	4.860	221,000	1,069,465	4.8392	3.147	3.121	3.147	3.102	3.154	340,563	3.1403	0.00%
2020-12-22	4.850	4.800	4.850	4.770	4.850	129,000	622,160	4.8229	3.147	3.115	3.147	3.095	3.147	198,790	3.1297	0.00%
2020-12-21	4.850	4.840	4.850	4.710	4.850	465,000	2,246,470	4.8311	3.147	3.141	3.147	3.056	3.147	716,570	3.1350	1.89%
2020-12-18	4.760	4.760	4.800	4.690	4.800	371,742	1,765,757	4.7500	3.089	3.089	3.115	3.043	3.115	572,858	3.0824	2.15%
2020-12-17	4.660	4.650	4.660	4.650	4.700	187,000	873,640	4.6719	3.024	3.018	3.024	3.018	3.050	288,169	3.0317	0.00%
2020-12-16	4.660	4.630	4.660	4.620	4.700	318,000	1,481,660	4.6593	3.024	3.005	3.024	2.998	3.050	490,041	3.0235	0.00%
2020-12-15	4.660	4.650	4.660	4.580	4.670	183,000	845,770	4.6217	3.024	3.018	3.024	2.972	3.030	282,005	2.9991	0.87%
2020-12-14	4.620	4.620	4.650	4.610	4.620	6,000	27,770	4.6283	2.998	2.998	3.018	2.992	2.998	9,246	3.0034	-0.86%
2020-12-11	4.660	4.610	4.660	4.600	4.720	207,000	963,110	4.6527	3.024	2.992	3.024	2.985	3.063	318,989	3.0193	-1.89%
2020-12-10	4.750	4.710	4.750	4.620	4.750	317,000	1,485,460	4.6860	3.082	3.056	3.082	2.998	3.082	488,500	3.0409	-1.04%
2020-12-09	4.800	4.800	4.850	4.730	4.820	467,000	2,238,080	4.7925	3.115	3.115	3.147	3.069	3.128	719,652	3.1099	-1.03%
2020-12-08	4.850	4.810	4.850	4.850	4.900	314,000	1,531,380	4.8770	3.147	3.121	3.147	3.147	3.180	483,877	3.1648	-1.42%
2020-12-07	4.920	4.920	4.930	4.640	4.920	1,190,000	5,694,180	4.7850	3.193	3.193	3.199	3.011	3.193	1,833,802	3.1051	3.36%
2020-12-04	4.760	4.760	4.790	4.760	4.840	49,000	234,340	4.7824	3.089	3.089	3.108	3.089	3.141	75,510	3.1035	-1.04%
2020-12-03	4.810	4.750	4.810	4.750	4.830	58,654	281,592	4.8009	3.121	3.082	3.121	3.082	3.134	90,386	3.1154	0.21%
2020-12-02	4.800	4.780	4.800	4.780	4.850	44,000	211,830	4.8143	3.115	3.102	3.115	3.102	3.147	67,804	3.1241	-0.21%
2020-12-01	4.810	4.800	4.810	4.760	4.850	2,219,000	10,652,075	4.8004	3.121	3.115	3.121	3.089	3.147	3,419,502	3.1151	0.00%
2020-11-30	4.810	4.720	4.810	4.740	4.810	206,000	986,050	4.7867	3.121	3.063	3.121	3.076	3.121	317,448	3.1062	0.21%
2020-11-27	4.800	4.770	4.800	4.760	4.810	130,000	623,260	4.7943	3.115	3.095	3.115	3.089	3.121	200,331	3.1111	-0.21%
2020-11-26	4.810	4.810	4.830	4.790	4.850	76,154	367,530	4.8261	3.121	3.121	3.134	3.108	3.147	117,354	3.1318	-0.82%
2020-11-25	4.850	4.760	4.850	4.730	4.900	2,342,190	11,369,413	4.8542	3.147	3.089	3.147	3.069	3.180	3,609,339	3.1500	2.11%
2020-11-24	4.750	4.750	4.760	4.750	4.800	184,000	876,850	4.7655	3.082	3.082	3.089	3.082	3.115	283,546	3.0924	-0.84%
2020-11-23	4.790	4.790	4.840	4.780	4.910	465,154	2,247,730	4.8322	3.108	3.108	3.141	3.102	3.186	716,807	3.1358	-3.23%
2020-11-20	4.950	4.880	4.950	4.720	4.980	320,000	1,546,000	4.8313	3.212	3.167	3.212	3.063	3.232	493,123	3.1351	-0.40%
2020-11-19	4.970	4.890	4.990	4.890	4.970	84,000	412,440	4.9100	3.225	3.173	3.238	3.173	3.225	129,445	3.1862	0.61%
2020-11-18	4.940	4.910	4.940	4.910	4.980	346,000	1,713,120	4.9512	3.206	3.186	3.206	3.186	3.232	533,190	3.2130	-1.20%
2020-11-17	5.000	4.990	5.000	4.960	5.020	394,000	1,969,620	4.9990	3.245	3.238	3.245	3.219	3.258	607,158	3.2440	-0.20%
2020-11-16	5.010	5.010	5.030	4.940	5.450	1,407,000	7,130,790	5.0681	3.251	3.251	3.264	3.206	3.537	2,168,202	3.2888	2.24%
2020-11-13	4.900	4.900	4.910	4.760	4.930	401,000	1,957,810	4.8823	3.180	3.180	3.186	3.089	3.199	617,945	3.1683	-0.61%
2020-11-12	4.930	4.930	4.990	4.790	4.990	870,000	4,290,040	4.9311	3.199	3.199	3.238	3.108	3.238	1,340,679	3.1999	0.00%
2020-11-11	4.930	4.880	4.930	4.730	4.970	741,000	3,599,730	4.8579	3.199	3.167	3.199	3.069	3.225	1,141,889	3.1524	0.00%
2020-11-10	4.930	4.870	4.930	4.640	4.930	1,027,000	4,926,380	4.7969	3.199	3.160	3.199	3.011	3.199	1,582,618	3.1128	4.89%
2020-11-09	4.700	4.670	4.700	4.410	4.700	605,000	2,772,130	4.5820	3.050	3.030	3.050	2.862	3.050	932,311	2.9734	6.82%
2020-11-06	4.400	4.400	4.410	4.380	4.460	942,000	4,151,770	4.4074	2.855	2.855	2.862	2.842	2.894	1,451,632	2.8601	-0.68%
2020-11-05	4.430	4.430	4.450	4.400	4.610	878,259	3,918,990	4.4622	2.875	2.875	2.888	2.855	2.992	1,353,406	2.8956	0.91%
2020-11-04	4.390	4.380	4.390	4.340	4.480	410,000	1,807,255	4.4079	2.849	2.842	2.849	2.816	2.907	631,814	2.8604	-0.90%
2020-11-03	4.430	4.430	4.440	4.240	4.940	1,375,000	6,232,975	4.5331	2.875	2.875	2.881	2.751	3.206	2,118,889	2.9416	0.68%
2020-11-02	4.400	4.250	4.400	4.020	4.430	432,000	1,871,095	4.3312	2.855	2.758	2.855	2.609	2.875	665,716	2.8106	0.00%
2020-10-30	4.400	4.400	4.450	4.400	4.450	26,000	114,840	4.4169	2.855	2.855	2.888	2.855	2.888	40,066	2.8663	-0.68%
2020-10-29	4.430	4.430	4.480	4.420	4.500	134,154	597,914	4.4569	2.875	2.875	2.907	2.868	2.920	206,733	2.8922	-1.56%
2020-10-28	4.500	4.480	4.500	4.480	4.530	182,000	818,940	4.4997	2.920	2.907	2.920	2.907	2.940	280,464	2.9199	0.00%
2020-10-27	4.500	4.500	4.540	4.500	4.620	287,000	1,300,950	4.5329	2.920	2.920	2.946	2.920	2.998	442,270	2.9415	-3.02%
2020-10-23	4.640	4.510	4.640	4.520	4.640	234,000	1,065,900	4.5551	3.011	2.927	3.011	2.933	3.011	360,596	2.9559	1.98%
2020-10-22	4.550	4.540	4.550	4.550	4.700	474,000	2,172,260	4.5828	2.953	2.946	2.953	2.953	3.050	730,439	2.9739	-1.09%
2020-10-21	4.600	4.600	4.610	4.580	4.630	56,000	257,780	4.6032	2.985	2.985	2.992	2.972	3.005	86,297	2.9871	-1.29%
2020-10-20	4.660	4.640	4.660	4.640	4.730	57,000	266,940	4.6832	3.024	3.011	3.024	3.011	3.069	87,838	3.0390	0.22%
2020-10-19	4.650	4.640	4.650	4.600	4.760	302,000	1,410,846	4.6717	3.018	3.011	3.018	2.985	3.089	465,385	3.0316	1.75%
2020-10-16	4.570	4.540	4.600	4.570	4.630	121,444	559,024	4.6031	2.966	2.946	2.985	2.966	3.005	187,146	2.9871	-0.22%
2020-10-15	4.580	4.580	4.650	4.580	4.690	127,000	589,340	4.6405	2.972	2.972	3.018	2.972	3.043	195,708	3.0113	-0.87%
2020-10-14	4.620	4.570	4.620	4.570	4.640	108,000	496,230	4.5947	2.998	2.966	2.998	2.966	3.011	166,429	2.9816	-0.43%
2020-10-12	4.640	4.590	4.640	4.540	4.690	278,000	1,291,000	4.6439	3.011	2.979	3.011	2.946	3.043	428,401	3.0135	-0.85%
2020-10-09	4.680	4.680	4.700	4.680	4.770	286,000	1,346,850	4.7093	3.037	3.037	3.050	3.037	3.095	440,729	3.0560	-1.47%
2020-10-08	4.750	4.620	4.750	4.620	4.780	431,000	2,043,090	4.7403	3.082	2.998	3.082	2.998	3.102	664,175	3.0761	2.59%
2020-10-07	4.630	4.630	4.760	4.580	4.770	118,000	551,240	4.6715	3.005	3.005	3.089	2.972	3.095	181,839	3.0315	-1.07%
2020-10-06	4.680	4.530	4.770	-	-	0	0	-	3.037	2.940	3.095	-	-	0	-	0.00%
2020-10-05	4.680	4.600	4.680	4.480	4.680	128,000	581,760	4.5450	3.037	2.985	3.037	2.907	3.037	197,249	2.9494	4.00%
2020-09-30	4.500	4.500	4.660	4.500	4.780	77,000	353,880	4.5958	2.920	2.920	3.024	2.920	3.102	118,658	2.9824	-4.46%
2020-09-29	4.710	4.550	4.820	4.710	4.710	16,000	75,360	4.7100	3.056	2.953	3.128	3.056	3.056	24,656	3.0564	3.74%
2020-09-28	4.540	4.540	4.560	4.540	4.710	221,000	1,015,820	4.5965	2.946	2.946	2.959	2.946	3.056	340,563	2.9828	-3.81%
2020-09-25	4.720	4.720	4.740	4.710	4.780	317,000	1,501,090	4.7353	3.063	3.063	3.076	3.056	3.102	488,500	3.0729	-2.07%
2020-09-24	4.820	4.700	4.820	4.560	4.820	369,000	1,724,910	4.6746	3.128	3.050	3.128	2.959	3.128	568,633	3.0334	5.24%
2020-09-23	4.580	4.580	4.600	4.540	4.660	315,000	1,442,930	4.5807	2.972	2.972	2.985	2.946	3.024	485,418	2.9725	-0.87%
2020-09-22	4.620	4.600	4.620	4.590	4.660	134,749	620,215	4.6027	2.998	2.985	2.998	2.979	3.024	207,650	2.9868	0.00%
2020-09-21	4.620	4.590	4.620	4.600	4.680	182,000	842,940	4.6315	2.998	2.979	2.998	2.985	3.037	280,464	3.0055	-0.22%
2020-09-18	4.630	4.630	4.660	4.630	4.820	770,502	3,585,979	4.6541	3.005	3.005	3.024	3.005	3.128	1,187,352	3.0201	-3.74%
2020-09-17	4.810	4.800	4.810	4.790	4.820	95,000	456,670	4.8071	3.121	3.115	3.121	3.108	3.128	146,396	3.1194	-0.21%
2020-09-16	4.820	4.790	4.820	4.760	4.920	683,000	3,296,380	4.8263	3.128	3.108	3.128	3.089	3.193	1,052,510	3.1319	1.05%
2020-09-15	4.770	4.680	4.770	4.680	4.770	78,000	370,350	4.7481	3.095	3.037	3.095	3.037	3.095	120,199	3.0811	1.92%
2020-09-14	4.680	4.670	4.680	4.670	4.700	15,000	70,180	4.6787	3.037	3.030	3.037	3.030	3.050	23,115	3.0361	-0.64%
2020-09-11	4.710	4.680	4.710	4.680	4.740	52,000	244,950	4.7106	3.056	3.037	3.056	3.037	3.076	80,133	3.0568	0.86%
2020-09-10	4.670	4.640	4.670	4.670	4.740	74,542	351,927	4.7212	3.030	3.011	3.030	3.030	3.076	114,870	3.0637	-2.71%
2020-09-09	4.800	4.790	4.800	4.710	4.800	116,000	555,460	4.7884	3.115	3.108	3.115	3.056	3.115	178,757	3.1073	-1.03%
2020-09-08	4.850	4.830	4.850	4.790	4.890	861,828	4,178,319	4.8482	3.147	3.134	3.147	3.108	3.173	1,328,086	3.1461	-0.82%
2020-09-07	4.890	4.800	4.890	4.840	4.990	386,000	1,886,200	4.8865	3.173	3.115	3.173	3.141	3.238	594,830	3.1710	-1.21%
2020-09-04	4.950	4.870	4.950	4.640	4.960	1,207,000	5,872,705	4.8655	3.212	3.160	3.212	3.011	3.219	1,859,999	3.1574	5.77%
2020-09-03	4.680	4.680	4.740	4.650	4.750	113,625	536,208	4.7191	3.037	3.037	3.076	3.018	3.082	175,097	3.0623	-0.64%
2020-09-02	4.710	4.650	4.710	4.640	4.750	240,000	1,125,910	4.6913	3.056	3.018	3.056	3.011	3.082	369,842	3.0443	-0.63%
2020-09-01	4.740	4.740	4.770	4.720	4.770	40,549,000	190,585,040	4.7001	3.076	3.076	3.095	3.063	3.095	62,486,429	3.0500	0.21%
2020-08-31	4.730	4.710	4.730	4.720	4.860	274,000	1,308,410	4.7752	3.069	3.056	3.069	3.063	3.154	422,237	3.0988	-2.67%
2020-08-28	4.860	4.820	4.860	4.760	4.900	1,783,000	8,642,720	4.8473	3.154	3.128	3.154	3.089	3.180	2,747,621	3.1455	0.21%
2020-08-27	4.850	4.780	4.850	4.620	4.860	836,308	3,997,688	4.7802	3.147	3.102	3.147	2.998	3.154	1,288,759	3.1020	4.75%
2020-08-26	4.630	4.600	4.630	4.630	4.700	33,000	153,900	4.6636	3.005	2.985	3.005	3.005	3.050	50,853	3.0263	-0.64%
2020-08-25	4.660	4.660	4.700	4.660	4.710	250,000	1,170,600	4.6824	3.024	3.024	3.050	3.024	3.056	385,253	3.0385	-0.85%
2020-08-24	4.700	4.630	4.700	4.620	4.700	379,000	1,756,490	4.6345	3.050	3.005	3.050	2.998	3.050	584,043	3.0075	2.17%
2020-08-21	4.600	4.600	4.640	4.580	4.650	263,000	1,209,360	4.5983	2.985	2.985	3.011	2.972	3.018	405,286	2.9840	-1.08%
2020-08-20	4.650	4.620	4.680	4.600	4.660	96,250	444,730	4.6206	3.018	2.998	3.037	2.985	3.024	148,322	2.9984	-1.06%
2020-08-19	4.700	4.700	4.710	4.650	4.750	667,000	3,109,510	4.6619	3.050	3.050	3.056	3.018	3.082	1,027,854	3.0252	0.43%
2020-08-18	4.680	4.650	4.680	4.610	4.680	1,045,000	4,859,210	4.6500	3.037	3.018	3.037	2.992	3.037	1,610,356	3.0175	1.74%
2020-08-17	4.600	4.600	4.630	4.550	4.600	66,000	302,950	4.5902	2.985	2.985	3.005	2.953	2.985	101,707	2.9787	1.10%
2020-08-14	4.550	4.550	4.580	4.550	4.630	165,000	756,920	4.5874	2.953	2.953	2.972	2.953	3.005	254,267	2.9769	-0.66%
2020-08-13	4.580	4.590	4.600	4.540	4.580	229,000	1,046,130	4.5683	2.972	2.979	2.985	2.946	2.972	352,891	2.9645	0.00%
2020-08-12	4.580	4.510	4.580	4.440	4.580	244,000	1,094,950	4.4875	2.972	2.927	2.972	2.881	2.972	376,007	2.9121	1.55%
2020-08-11	4.510	4.500	4.510	4.500	4.610	265,000	1,203,615	4.5419	2.927	2.920	2.927	2.920	2.992	408,368	2.9474	-0.22%
2020-08-10	4.520	4.520	4.530	4.500	4.590	226,000	1,025,560	4.5379	2.933	2.933	2.940	2.920	2.979	348,268	2.9447	-0.88%
2020-08-07	4.560	4.560	4.590	4.530	4.670	513,000	2,351,990	4.5848	2.959	2.959	2.979	2.940	3.030	790,538	2.9752	-2.98%
2020-08-06	4.700	4.700	4.720	4.530	4.760	5,210,000	23,785,780	4.5654	3.050	3.050	3.063	2.940	3.089	8,028,664	2.9626	4.44%
2020-08-05	4.500	4.460	4.500	4.450	4.530	203,108	910,398	4.4823	2.920	2.894	2.920	2.888	2.940	312,992	2.9087	1.35%
2020-08-04	4.440	4.440	4.480	4.440	4.570	581,000	2,607,280	4.4876	2.881	2.881	2.907	2.881	2.966	895,327	2.9121	-1.11%
2020-08-03	4.490	4.490	4.510	4.360	4.570	399,000	1,783,510	4.4699	2.914	2.914	2.927	2.829	2.966	614,863	2.9007	2.28%
2020-07-31	4.390	4.390	4.440	4.380	4.460	722,000	3,184,320	4.4104	2.849	2.849	2.881	2.842	2.894	1,112,609	2.8620	-1.57%
2020-07-30	4.460	4.450	4.460	4.380	4.460	758,000	3,338,855	4.4048	2.894	2.888	2.894	2.842	2.894	1,168,086	2.8584	0.45%
2020-07-29	4.440	4.440	4.460	4.370	4.460	863,000	3,796,490	4.3992	2.881	2.881	2.894	2.836	2.894	1,329,892	2.8547	0.23%
2020-07-28	4.430	4.430	4.440	4.400	4.480	109,000	482,470	4.4263	2.875	2.875	2.881	2.855	2.907	167,970	2.8724	-0.67%
2020-07-27	4.460	4.460	4.500	4.450	4.600	282,000	1,274,610	4.5199	2.894	2.894	2.920	2.888	2.985	434,565	2.9331	-2.83%
2020-07-24	4.590	4.500	4.590	4.550	4.720	447,000	2,062,645	4.6144	2.979	2.920	2.979	2.953	3.063	688,832	2.9944	-2.75%
2020-07-23	4.720	4.720	4.760	4.610	4.770	1,155,000	5,433,360	4.7042	3.063	3.063	3.089	2.992	3.095	1,779,867	3.0527	1.51%
2020-07-22	4.650	4.650	4.660	4.580	4.660	261,000	1,207,850	4.6278	3.018	3.018	3.024	2.972	3.024	402,204	3.0031	1.09%
2020-07-21	4.600	4.600	4.620	4.580	4.680	228,000	1,050,000	4.6053	2.985	2.985	2.998	2.972	3.037	351,350	2.9885	-1.92%
2020-07-20	4.690	4.650	4.690	4.560	4.690	989,000	4,573,560	4.6244	3.043	3.018	3.043	2.959	3.043	1,524,059	3.0009	0.43%
2020-07-17	4.670	4.670	4.690	4.560	4.690	338,000	1,564,000	4.6272	3.030	3.030	3.043	2.959	3.043	520,861	3.0027	0.00%
2020-07-16	4.670	4.600	4.670	4.550	4.760	961,000	4,470,440	4.6519	3.030	2.985	3.030	2.953	3.089	1,480,911	3.0187	-0.64%
2020-07-15	4.700	4.700	4.720	4.630	4.930	602,838	2,850,863	4.7291	3.050	3.050	3.063	3.005	3.199	928,980	3.0688	-3.49%
2020-07-14	4.870	4.870	4.940	4.780	4.970	1,994,000	9,808,720	4.9191	3.160	3.160	3.206	3.102	3.225	3,072,775	3.1921	-2.21%
2020-07-13	4.980	4.930	4.990	4.860	5.170	1,841,000	9,159,740	4.9754	3.232	3.199	3.238	3.154	3.355	2,837,000	3.2287	0.61%
2020-07-10	4.950	4.930	4.950	4.850	5.150	2,235,000	11,146,250	4.9871	3.212	3.199	3.212	3.147	3.342	3,444,158	3.2363	-0.80%
2020-07-09	4.990	4.950	4.990	4.570	5.290	2,556,000	12,760,170	4.9922	3.238	3.212	3.238	2.966	3.433	3,938,822	3.2396	10.89%
2020-07-08	4.500	4.500	4.540	4.500	4.630	1,768,000	7,992,000	4.5204	2.920	2.920	2.946	2.920	3.005	2,724,506	2.9334	0.22%
2020-07-07	4.490	4.490	4.500	4.420	4.670	779,386	3,545,554	4.5492	2.914	2.914	2.920	2.868	3.030	1,201,042	2.9521	0.00%
2020-07-06	4.490	4.490	4.520	4.270	4.550	856,000	3,836,890	4.4823	2.914	2.914	2.933	2.771	2.953	1,319,105	2.9087	4.18%
2020-07-03	4.310	4.290	4.310	4.200	4.330	452,000	1,935,420	4.2819	2.797	2.784	2.797	2.725	2.810	696,537	2.7786	2.62%
2020-07-02	4.200	4.180	4.200	4.080	4.200	592,000	2,450,290	4.1390	2.725	2.713	2.725	2.648	2.725	912,278	2.6859	1.94%
2020-06-30	4.120	4.100	4.120	4.080	4.180	618,726	2,552,268	4.1250	2.674	2.661	2.674	2.648	2.713	953,463	2.6768	0.73%
2020-06-29	4.090	4.090	4.130	4.080	4.180	2,377,000	9,825,360	4.1335	2.654	2.654	2.680	2.648	2.713	3,662,982	2.6823	-1.45%
2020-06-26	4.150	4.150	4.180	4.080	4.180	372,000	1,545,025	4.1533	2.693	2.693	2.713	2.648	2.713	573,256	2.6952	0.97%
2020-06-24	4.110	4.110	4.150	4.090	4.140	280,512	1,152,964	4.1102	2.667	2.667	2.693	2.654	2.687	432,272	2.6672	-1.91%
2020-06-23	4.190	4.170	4.200	4.100	4.190	229,705	951,143	4.1407	2.719	2.706	2.725	2.661	2.719	353,978	2.6870	0.00%
2020-06-22	4.190	4.150	4.200	4.110	4.190	901,906	3,753,558	4.1618	2.719	2.693	2.725	2.667	2.719	1,389,846	2.7007	0.00%
2020-06-19	4.190	4.190	4.200	4.180	4.240	2,376,460	9,967,510	4.1943	2.719	2.719	2.725	2.713	2.751	3,662,149	2.7218	0.48%
2020-06-18	4.170	4.170	4.180	4.160	4.200	949,000	3,966,930	4.1801	2.706	2.706	2.713	2.700	2.725	1,462,419	2.7126	-0.24%
2020-06-17	4.180	4.180	4.200	4.180	4.220	719,000	3,012,760	4.1902	2.713	2.713	2.725	2.713	2.738	1,107,986	2.7191	-0.24%
2020-06-16	4.190	4.190	4.220	4.170	4.210	413,000	1,729,435	4.1875	2.719	2.719	2.738	2.706	2.732	636,437	2.7174	0.48%
2020-06-15	4.170	4.170	4.180	4.170	4.250	676,000	2,832,020	4.1894	2.706	2.706	2.713	2.706	2.758	1,041,723	2.7186	-0.26%
2020-06-12	4.400	4.400	4.430	4.260	4.420	513,000	2,233,110	4.3530	2.713	2.713	2.732	2.627	2.725	831,966	2.6841	0.00%
2020-06-11	4.400	4.400	4.430	4.370	4.430	284,000	1,250,840	4.4044	2.713	2.713	2.732	2.695	2.732	460,582	2.7158	0.00%
2020-06-10	4.400	4.400	4.450	4.400	4.480	419,000	1,863,760	4.4481	2.713	2.713	2.744	2.713	2.762	679,520	2.7428	-1.12%
2020-06-09	4.450	4.420	4.450	4.360	4.460	609,000	2,691,250	4.4191	2.744	2.725	2.744	2.688	2.750	987,656	2.7249	1.14%
2020-06-08	4.400	4.400	4.440	4.380	4.450	684,000	2,998,829	4.3843	2.713	2.713	2.738	2.701	2.744	1,109,289	2.7034	0.92%
2020-06-05	4.360	4.360	4.370	4.350	4.400	504,000	2,197,709	4.3605	2.688	2.688	2.695	2.682	2.713	817,371	2.6888	-0.46%
2020-06-04	4.380	4.360	4.380	4.320	4.430	599,296	2,630,142	4.3887	2.701	2.688	2.701	2.664	2.732	971,918	2.7061	0.46%
2020-06-03	4.360	4.360	4.370	4.350	4.440	413,000	1,810,370	4.3835	2.688	2.688	2.695	2.682	2.738	669,790	2.7029	-0.68%
2020-06-02	4.390	4.390	4.410	4.250	4.400	635,856	2,773,606	4.3620	2.707	2.707	2.719	2.621	2.713	1,031,210	2.6897	3.29%
2020-06-01	4.250	4.230	4.240	4.190	4.250	550,000	2,323,210	4.2240	2.621	2.608	2.614	2.584	2.621	891,972	2.6046	0.71%
2020-05-29	4.220	4.170	4.270	4.160	4.260	401,000	1,686,620	4.2060	2.602	2.571	2.633	2.565	2.627	650,329	2.5935	-0.71%
2020-05-28	4.250	4.190	4.250	4.170	4.250	238,000	997,880	4.1928	2.621	2.584	2.621	2.571	2.621	385,981	2.5853	-0.23%
2020-05-27	4.260	4.260	4.280	4.190	4.310	562,000	2,386,660	4.2467	2.627	2.627	2.639	2.584	2.658	911,433	2.6186	-0.93%
2020-05-26	4.300	4.300	4.340	4.270	4.360	298,643	1,286,932	4.3093	2.651	2.651	2.676	2.633	2.688	484,329	2.6571	-0.23%
2020-05-25	4.310	4.310	4.340	4.280	4.370	382,000	1,648,690	4.3159	2.658	2.658	2.676	2.639	2.695	619,515	2.6613	-0.69%
2020-05-22	4.340	4.290	4.340	4.290	4.420	627,766	2,728,106	4.3457	2.676	2.645	2.676	2.645	2.725	1,018,090	2.6796	-1.59%
2020-05-21	4.410	4.410	4.430	4.410	4.530	577,000	2,563,820	4.4434	2.719	2.719	2.732	2.719	2.793	935,760	2.7398	-2.22%
2020-05-20	4.510	4.510	4.560	4.500	4.760	661,615	3,022,191	4.5679	2.781	2.781	2.812	2.775	2.935	1,072,985	2.8166	-3.01%
2020-05-19	4.650	4.650	4.710	4.530	4.750	1,027,256	4,791,242	4.6641	2.867	2.867	2.904	2.793	2.929	1,665,970	2.8759	3.10%
2020-05-18	4.510	4.500	4.560	4.480	4.600	470,000	2,134,470	4.5414	2.781	2.775	2.812	2.762	2.836	762,230	2.8003	0.00%
2020-05-15	4.510	4.500	4.560	4.390	4.560	1,229,000	5,533,530	4.5025	2.781	2.775	2.812	2.707	2.812	1,993,152	2.7763	2.73%
2020-05-14	4.390	4.390	4.420	4.390	4.470	526,000	2,325,070	4.4203	2.707	2.707	2.725	2.707	2.756	853,049	2.7256	-1.35%
2020-05-13	4.450	4.430	4.480	4.360	4.470	529,000	2,342,740	4.4286	2.744	2.732	2.762	2.688	2.756	857,915	2.7307	0.23%
2020-05-12	4.440	4.430	4.460	4.420	4.510	206,000	918,600	4.4592	2.738	2.732	2.750	2.725	2.781	334,084	2.7496	-1.33%
2020-05-11	4.500	4.500	4.530	4.470	4.630	411,160	1,852,570	4.5057	2.775	2.775	2.793	2.756	2.855	666,806	2.7783	-0.88%
2020-05-08	4.540	4.500	4.540	4.230	4.540	1,186,000	5,225,840	4.4063	2.799	2.775	2.799	2.608	2.799	1,923,416	2.7170	6.82%
2020-05-07	4.250	4.230	4.250	4.200	4.270	242,000	1,024,190	4.2322	2.621	2.608	2.621	2.590	2.633	392,468	2.6096	0.95%
2020-05-06	4.210	4.210	4.250	4.120	4.280	1,077,440	4,555,156	4.2278	2.596	2.596	2.621	2.540	2.639	1,747,357	2.6069	3.19%
2020-05-05	4.080	4.080	4.120	4.030	4.120	329,000	1,345,795	4.0906	2.516	2.516	2.540	2.485	2.540	533,561	2.5223	0.25%
2020-05-04	4.070	4.060	4.080	4.030	4.120	409,000	1,661,444	4.0622	2.510	2.503	2.516	2.485	2.540	663,303	2.5048	-2.40%
2020-04-29	4.170	4.170	4.230	4.140	4.280	437,000	1,824,965	4.1761	2.571	2.571	2.608	2.553	2.639	708,712	2.5750	0.97%
2020-04-28	4.130	4.130	4.200	4.130	4.220	136,000	566,450	4.1651	2.547	2.547	2.590	2.547	2.602	220,560	2.5682	-0.48%
2020-04-27	4.150	4.150	4.180	4.150	4.250	418,000	1,749,900	4.1864	2.559	2.559	2.577	2.559	2.621	677,899	2.5814	-1.89%
2020-04-24	4.230	4.170	4.230	4.170	4.290	312,305	1,320,581	4.2285	2.608	2.571	2.608	2.571	2.645	506,486	2.6073	-0.94%
2020-04-23	4.270	4.240	4.270	4.170	4.270	618,000	2,614,775	4.2310	2.633	2.614	2.633	2.571	2.633	1,002,252	2.6089	1.43%
2020-04-22	4.210	4.200	4.210	4.090	4.210	184,000	765,130	4.1583	2.596	2.590	2.596	2.522	2.596	298,405	2.5641	0.48%
2020-04-21	4.190	4.150	4.190	4.130	4.220	384,000	1,596,835	4.1584	2.584	2.559	2.584	2.547	2.602	622,759	2.5641	-1.18%
2020-04-20	4.240	4.190	4.240	4.170	4.250	256,000	1,075,700	4.2020	2.614	2.584	2.614	2.571	2.621	415,172	2.5910	0.71%
2020-04-17	4.210	4.180	4.210	4.100	4.210	389,000	1,614,130	4.1494	2.596	2.577	2.596	2.528	2.596	630,867	2.5586	2.93%
2020-04-16	4.090	4.090	4.100	4.080	4.150	3,026,000	12,411,965	4.1018	2.522	2.522	2.528	2.516	2.559	4,907,467	2.5292	-0.97%
2020-04-15	4.130	4.130	4.180	4.130	4.230	500,000	2,089,120	4.1782	2.547	2.547	2.577	2.547	2.608	810,883	2.5764	-0.72%
2020-04-14	4.160	4.160	4.180	4.100	4.260	491,000	2,060,050	4.1956	2.565	2.565	2.577	2.528	2.627	796,288	2.5871	0.00%
2020-04-09	4.160	4.150	4.210	4.140	4.250	1,193,000	4,974,190	4.1695	2.565	2.559	2.596	2.553	2.621	1,934,768	2.5709	-0.72%
2020-04-08	4.190	4.190	4.230	4.180	4.250	150,000	631,660	4.2111	2.584	2.584	2.608	2.577	2.621	243,265	2.5966	-1.41%
2020-04-07	4.250	4.240	4.250	4.160	4.250	1,226,000	5,189,620	4.2330	2.621	2.614	2.621	2.565	2.621	1,988,286	2.6101	3.16%
2020-04-06	4.120	4.100	4.160	4.100	4.220	400,000	1,645,120	4.1128	2.540	2.528	2.565	2.528	2.602	648,707	2.5360	-2.37%
2020-04-03	4.220	4.200	4.230	4.150	4.240	99,000	415,740	4.1994	2.602	2.590	2.608	2.559	2.614	160,555	2.5894	1.20%
2020-04-02	4.170	4.150	4.170	4.120	4.250	934,000	3,878,310	4.1524	2.571	2.559	2.571	2.540	2.621	1,514,730	2.5604	0.00%
2020-04-01	4.170	4.170	4.220	4.140	4.300	201,000	846,060	4.2093	2.571	2.571	2.602	2.553	2.651	325,975	2.5955	-1.65%
2020-03-31	4.240	4.240	4.280	4.220	4.290	539,000	2,290,270	4.2491	2.614	2.614	2.639	2.602	2.645	874,132	2.6200	0.00%
2020-03-30	4.240	4.210	4.240	4.210	4.290	376,000	1,595,600	4.2436	2.614	2.596	2.614	2.596	2.645	609,784	2.6167	-2.08%
2020-03-27	4.330	4.290	4.330	4.300	4.550	785,200	3,461,286	4.4082	2.670	2.645	2.670	2.651	2.806	1,273,411	2.7181	-3.78%
2020-03-26	4.500	4.470	4.500	4.370	4.500	797,200	3,529,255	4.4271	2.775	2.756	2.775	2.695	2.775	1,292,873	2.7298	1.35%
2020-03-25	4.440	4.420	4.440	4.400	4.540	635,230	2,830,918	4.4565	2.738	2.725	2.738	2.713	2.799	1,030,195	2.7479	1.37%
2020-03-24	4.380	4.380	4.390	4.260	4.620	379,645	1,679,153	4.4230	2.701	2.701	2.707	2.627	2.849	615,696	2.7272	-1.13%
2020-03-23	4.430	4.430	4.440	4.330	4.550	868,200	3,858,800	4.4446	2.732	2.732	2.738	2.670	2.806	1,408,018	2.7406	-3.49%
2020-03-20	4.590	4.590	6.060	4.130	4.590	1,517,179	6,758,164	4.4544	2.830	2.830	3.737	2.547	2.830	2,460,511	2.7467	11.95%
2020-03-19	4.100	4.100	4.120	4.020	4.330	717,000	2,987,600	4.1668	2.528	2.528	2.540	2.479	2.670	1,162,807	2.5693	-5.31%
2020-03-18	4.330	4.230	4.330	4.280	4.620	328,000	1,465,550	4.4681	2.670	2.608	2.670	2.639	2.849	531,940	2.7551	-1.14%
2020-03-17	4.380	4.380	4.410	4.370	4.710	909,595	4,050,303	4.4529	2.701	2.701	2.719	2.695	2.904	1,475,151	2.7457	-5.81%
2020-03-16	4.650	4.600	4.660	4.600	4.820	197,000	921,840	4.6794	2.867	2.836	2.873	2.836	2.972	319,488	2.8854	-3.53%
2020-03-13	4.820	4.810	4.870	4.650	5.010	709,000	3,456,600	4.8753	2.972	2.966	3.003	2.867	3.089	1,149,833	3.0062	-1.63%
2020-03-12	4.900	4.900	4.940	4.850	4.990	294,000	1,442,830	4.9076	3.021	3.021	3.046	2.991	3.077	476,799	3.0261	-2.78%
2020-03-11	5.040	5.040	5.070	5.040	5.080	364,000	1,841,780	5.0598	3.108	3.108	3.126	3.108	3.132	590,323	3.1200	1.20%
2020-03-10	4.980	4.980	5.020	4.870	5.040	280,000	1,379,610	4.9272	3.071	3.071	3.095	3.003	3.108	454,095	3.0382	2.68%
2020-03-09	4.850	4.850	4.900	4.850	5.200	1,232,000	6,097,660	4.9494	2.991	2.991	3.021	2.991	3.206	1,998,017	3.0519	-6.37%
2020-03-06	5.180	5.120	5.180	5.100	5.260	219,000	1,129,225	5.1563	3.194	3.157	3.194	3.145	3.243	355,167	3.1794	-1.15%
2020-03-05	5.240	5.170	5.270	5.160	5.270	2,042,000	10,733,510	5.2564	3.231	3.188	3.250	3.182	3.250	3,311,648	3.2411	0.19%
2020-03-04	5.230	5.210	5.240	5.050	5.240	173,000	887,680	5.1311	3.225	3.213	3.231	3.114	3.231	280,566	3.1639	3.36%
2020-03-03	5.060	5.050	5.060	5.050	5.230	359,000	1,842,200	5.1315	3.120	3.114	3.120	3.114	3.225	582,214	3.1641	0.20%
2020-03-02	5.050	5.050	5.060	4.960	5.120	178,000	890,660	5.0037	3.114	3.114	3.120	3.058	3.157	288,675	3.0853	-0.59%
2020-02-28	5.080	5.070	5.080	5.070	5.150	461,000	2,351,840	5.1016	3.132	3.126	3.132	3.126	3.176	747,635	3.1457	-2.31%
2020-02-27	5.200	5.200	5.210	5.180	5.260	149,000	775,820	5.2068	3.206	3.206	3.213	3.194	3.243	241,643	3.2106	-0.19%
2020-02-26	5.210	5.210	5.240	5.200	5.270	78,000	408,400	5.2359	3.213	3.213	3.231	3.206	3.250	126,498	3.2285	-0.76%
2020-02-25	5.250	5.250	5.260	5.150	5.300	528,000	2,757,860	5.2232	3.237	3.237	3.243	3.176	3.268	856,293	3.2207	0.00%
2020-02-24	5.250	5.250	5.260	5.240	5.300	564,000	2,975,090	5.2750	3.237	3.237	3.243	3.231	3.268	914,677	3.2526	-0.94%
2020-02-21	5.300	5.280	5.300	5.240	5.410	962,000	5,114,254	5.3163	3.268	3.256	3.268	3.231	3.336	1,560,140	3.2781	-0.38%
2020-02-20	5.320	5.310	5.350	5.210	5.400	70,868,000	358,098,320	5.0530	3.280	3.274	3.299	3.213	3.330	114,931,382	3.1158	1.92%
2020-02-19	5.220	5.220	5.280	5.200	5.340	186,000	971,905	5.2253	3.219	3.219	3.256	3.206	3.293	301,649	3.2220	-1.32%
2020-02-18	5.290	5.230	5.290	5.230	5.320	231,000	1,216,815	5.2676	3.262	3.225	3.262	3.225	3.280	374,628	3.2481	0.76%
2020-02-17	5.250	5.240	5.280	5.200	5.290	130,000	683,420	5.2571	3.237	3.231	3.256	3.206	3.262	210,830	3.2416	0.57%
2020-02-14	5.220	5.220	5.260	5.200	5.300	206,000	1,079,470	5.2401	3.219	3.219	3.243	3.206	3.268	334,084	3.2311	0.19%
2020-02-13	5.210	5.210	5.260	5.210	5.380	238,000	1,250,920	5.2560	3.213	3.213	3.243	3.213	3.317	385,981	3.2409	-2.43%
2020-02-12	5.340	5.300	5.350	5.210	5.360	347,808	1,854,982	5.3334	3.293	3.268	3.299	3.213	3.305	564,064	3.2886	1.52%
2020-02-11	5.260	5.260	5.290	5.260	5.380	453,826	2,399,619	5.2875	3.243	3.243	3.262	3.243	3.317	736,000	3.2604	-1.68%
2020-02-10	5.350	5.320	5.360	5.280	5.410	55,000	293,980	5.3451	3.299	3.280	3.305	3.256	3.336	89,197	3.2958	-0.56%
2020-02-07	5.380	5.340	5.380	5.300	5.480	341,000	1,821,820	5.3426	3.317	3.293	3.317	3.268	3.379	553,023	3.2943	-1.82%
2020-02-06	5.480	5.440	5.480	5.150	5.510	1,424,000	7,744,680	5.4387	3.379	3.354	3.379	3.176	3.398	2,309,396	3.3536	4.98%
2020-02-05	5.220	5.210	5.220	5.130	5.250	2,579,000	13,398,645	5.1953	3.219	3.213	3.219	3.163	3.237	4,182,537	3.2035	3.37%
2020-02-04	5.050	5.050	5.070	5.010	5.180	4,142,148	21,131,793	5.1017	3.114	3.114	3.126	3.089	3.194	6,717,599	3.1457	0.60%
2020-02-03	5.020	5.020	5.080	4.960	5.120	2,096,582	10,547,610	5.0309	3.095	3.095	3.132	3.058	3.157	3,400,167	3.1021	-0.79%
2020-01-31	5.060	5.060	5.070	5.040	5.100	284,000	1,441,900	5.0771	3.120	3.120	3.126	3.108	3.145	460,582	3.1306	0.00%
2020-01-30	5.060	5.060	5.070	5.000	5.120	520,000	2,621,420	5.0412	3.120	3.120	3.126	3.083	3.157	843,319	3.1085	-2.88%
2020-01-29	5.210	5.160	5.210	5.160	5.420	403,000	2,098,495	5.2072	3.213	3.182	3.213	3.182	3.342	653,572	3.2108	-4.58%
2020-01-24	5.460	5.460	5.500	5.000	5.470	120,000	648,570	5.4048	3.367	3.367	3.391	3.083	3.373	194,612	3.3326	0.18%
2020-01-23	5.450	5.440	5.450	5.360	5.530	2,139,552	11,635,410	5.4382	3.361	3.354	3.361	3.305	3.410	3,469,855	3.3533	-0.55%
2020-01-22	5.480	5.480	5.490	5.350	5.500	289,000	1,577,460	5.4583	3.379	3.379	3.385	3.299	3.391	468,691	3.3657	0.74%
2020-01-21	5.440	5.370	5.440	5.360	5.480	492,000	2,653,280	5.3928	3.354	3.311	3.354	3.305	3.379	797,909	3.3253	-0.91%
2020-01-20	5.490	5.460	5.490	5.350	5.510	539,000	2,937,325	5.4496	3.385	3.367	3.385	3.299	3.398	874,132	3.3603	1.67%
2020-01-17	5.400	5.400	5.440	5.350	5.440	962,000	5,196,885	5.4022	3.330	3.330	3.354	3.299	3.354	1,560,140	3.3310	0.56%
2020-01-16	5.370	5.350	5.370	5.350	5.430	461,000	2,473,130	5.3647	3.311	3.299	3.311	3.299	3.348	747,635	3.3079	-1.47%
2020-01-15	5.450	5.450	5.460	5.310	5.540	588,000	3,197,490	5.4379	3.361	3.361	3.367	3.274	3.416	953,599	3.3531	-1.45%
2020-01-14	5.530	5.510	5.530	5.420	5.740	853,000	4,762,900	5.5837	3.410	3.398	3.410	3.342	3.539	1,383,367	3.4430	-1.07%
2020-01-13	5.590	5.550	5.590	5.560	5.690	176,014	988,468	5.6158	3.447	3.422	3.447	3.428	3.509	285,454	3.4628	-1.41%
2020-01-10	5.670	5.640	5.670	5.640	5.750	126,000	713,520	5.6629	3.496	3.478	3.496	3.478	3.546	204,343	3.4918	-1.22%
2020-01-09	5.740	5.720	5.740	5.610	5.740	3,716,000	21,226,970	5.7123	3.539	3.527	3.539	3.459	3.539	6,026,486	3.5223	1.41%
2020-01-08	5.660	5.600	5.670	5.410	5.660	788,000	4,323,610	5.4868	3.490	3.453	3.496	3.336	3.490	1,277,952	3.3832	1.98%
2020-01-07	5.550	5.550	5.600	5.550	5.680	555,000	3,109,770	5.6032	3.422	3.422	3.453	3.422	3.502	900,081	3.4550	-2.29%
2020-01-06	5.680	5.650	5.680	5.560	5.680	571,000	3,214,680	5.6299	3.502	3.484	3.502	3.428	3.502	926,029	3.4715	0.35%
2020-01-03	5.660	5.630	5.660	5.560	5.660	396,000	2,231,330	5.6347	3.490	3.472	3.490	3.428	3.490	642,220	3.4744	0.89%
2020-01-02	5.610	5.600	5.610	5.440	5.610	775,000	4,301,950	5.5509	3.459	3.453	3.459	3.354	3.459	1,256,869	3.4228	1.45%
2019-12-31	5.530	5.470	5.530	5.450	5.530	348,000	1,911,170	5.4919	3.410	3.373	3.410	3.361	3.410	564,375	3.3863	0.36%
2019-12-30	5.510	5.500	5.510	5.450	5.530	1,833,000	10,077,110	5.4976	3.398	3.391	3.398	3.361	3.410	2,972,699	3.3899	0.36%
2019-12-27	5.490	5.470	5.490	5.410	5.500	1,411,582	7,715,852	5.4661	3.385	3.373	3.385	3.336	3.391	2,289,257	3.3705	1.10%
2019-12-24	5.430	5.420	5.430	5.400	5.440	628,000	3,408,120	5.4269	3.348	3.342	3.348	3.330	3.354	1,018,470	3.3463	0.18%
2019-12-23	5.420	5.420	5.440	5.380	5.450	1,324,000	7,168,590	5.4143	3.342	3.342	3.354	3.317	3.361	2,147,219	3.3385	0.00%
2019-12-20	5.420	5.420	5.430	5.410	5.480	694,000	3,770,430	5.4329	3.342	3.342	3.348	3.336	3.379	1,125,506	3.3500	-0.73%
2019-12-19	5.460	5.410	5.460	5.340	5.470	667,386	3,593,372	5.3842	3.367	3.336	3.367	3.293	3.373	1,082,345	3.3200	0.92%
2019-12-18	5.410	5.410	5.420	5.380	5.430	625,000	3,373,960	5.3983	3.336	3.336	3.342	3.317	3.348	1,013,604	3.3287	0.00%
2019-12-17	5.410	5.400	5.410	5.300	5.540	3,351,000	17,997,570	5.3708	3.336	3.330	3.336	3.268	3.416	5,434,541	3.3117	-1.46%
2019-12-16	5.490	5.480	5.490	5.300	5.510	2,705,479	14,829,219	5.4812	3.385	3.379	3.385	3.268	3.398	4,387,656	3.3798	3.58%
2019-12-13	5.300	5.290	5.310	5.210	5.310	540,000	2,848,280	5.2746	3.268	3.262	3.274	3.213	3.274	875,754	3.2524	1.73%
2019-12-12	5.210	5.200	5.210	5.020	5.250	913,000	4,696,920	5.1445	3.213	3.206	3.213	3.095	3.237	1,480,673	3.1722	3.58%
2019-12-11	5.030	5.000	5.030	4.810	5.040	3,163,000	15,414,225	4.8733	3.102	3.083	3.102	2.966	3.108	5,129,649	3.0049	3.50%
2019-12-10	4.860	4.820	4.860	4.800	4.980	322,629	1,571,330	4.8704	2.997	2.972	2.997	2.960	3.071	523,229	3.0031	-1.42%
2019-12-09	4.930	4.930	4.940	4.930	5.020	176,000	877,750	4.9872	3.040	3.040	3.046	3.040	3.095	285,431	3.0752	-1.20%
2019-12-06	4.990	4.990	5.000	4.920	5.000	571,000	2,831,300	4.9585	3.077	3.077	3.083	3.034	3.083	926,029	3.0575	1.01%
2019-12-05	4.940	4.920	4.950	4.850	4.980	355,000	1,742,510	4.9085	3.046	3.034	3.052	2.991	3.071	575,727	3.0266	-0.20%
2019-12-04	4.950	4.920	4.950	4.870	4.950	307,000	1,509,040	4.9154	3.052	3.034	3.052	3.003	3.052	497,882	3.0309	1.02%
2019-12-03	4.900	4.900	4.910	4.800	4.930	520,630	2,537,844	4.8746	3.021	3.021	3.028	2.960	3.040	844,341	3.0057	1.03%
2019-12-02	4.850	4.850	4.860	4.650	4.870	1,429,000	6,850,500	4.7939	2.991	2.991	2.997	2.867	3.003	2,317,505	2.9560	5.43%
2019-11-29	4.600	4.600	4.640	4.580	4.640	1,465,781	6,743,367	4.6005	2.836	2.836	2.861	2.824	2.861	2,377,155	2.8367	-0.43%
2019-11-28	4.620	4.620	4.630	4.600	4.630	369,000	1,701,080	4.6100	2.849	2.849	2.855	2.836	2.855	598,432	2.8426	-0.22%
2019-11-27	4.630	4.620	4.630	4.580	4.630	641,000	2,953,290	4.6073	2.855	2.849	2.855	2.824	2.855	1,039,553	2.8409	1.09%
2019-11-26	4.580	4.580	4.590	4.550	4.640	264,000	1,207,860	4.5752	2.824	2.824	2.830	2.806	2.861	428,146	2.8211	0.44%
2019-11-25	4.560	4.560	4.570	4.550	4.610	441,000	2,019,590	4.5796	2.812	2.812	2.818	2.806	2.843	715,199	2.8238	-0.44%
2019-11-22	4.580	4.570	4.580	4.560	4.680	240,000	1,108,890	4.6204	2.824	2.818	2.824	2.812	2.886	389,224	2.8490	-0.87%
2019-11-21	4.620	4.610	4.620	4.610	4.690	149,000	692,700	4.6490	2.849	2.843	2.849	2.843	2.892	241,643	2.8666	-1.49%
2019-11-20	4.690	4.690	4.700	4.650	4.690	345,000	1,613,170	4.6759	2.892	2.892	2.898	2.867	2.892	559,510	2.8832	0.00%
2019-11-19	4.690	4.690	4.720	4.680	4.710	1,164,000	5,468,710	4.6982	2.892	2.892	2.910	2.886	2.904	1,887,737	2.8970	-0.42%
2019-11-18	4.710	4.700	4.710	4.600	4.730	416,000	1,952,080	4.6925	2.904	2.898	2.904	2.836	2.917	674,655	2.8934	0.43%
2019-11-15	4.690	4.690	4.700	4.680	4.730	338,000	1,590,950	4.7070	2.892	2.892	2.898	2.886	2.917	548,157	2.9024	-0.21%
2019-11-14	4.700	4.700	4.710	4.700	4.740	1,079,000	5,094,450	4.7215	2.898	2.898	2.904	2.898	2.923	1,749,887	2.9113	-0.42%
2019-11-13	4.720	4.710	4.720	4.670	4.740	1,446,000	6,813,320	4.7118	2.910	2.904	2.910	2.880	2.923	2,345,075	2.9054	0.00%
2019-11-12	4.720	4.720	4.730	4.640	4.740	1,380,000	6,509,220	4.7168	2.910	2.910	2.917	2.861	2.923	2,238,038	2.9084	1.72%
2019-11-11	4.640	4.640	4.650	4.640	4.700	818,000	3,811,265	4.6592	2.861	2.861	2.867	2.861	2.898	1,326,605	2.8729	-1.28%
2019-11-08	4.700	4.680	4.700	4.660	4.730	2,618,263	12,309,146	4.7013	2.898	2.886	2.898	2.873	2.917	4,246,212	2.8989	-0.42%
2019-11-07	4.720	4.720	4.730	4.630	4.740	1,426,630	6,711,074	4.7041	2.910	2.910	2.917	2.855	2.923	2,313,661	2.9006	1.29%
2019-11-06	4.660	4.650	4.660	4.550	4.670	1,576,000	7,287,133	4.6238	2.873	2.867	2.873	2.806	2.880	2,555,905	2.8511	1.97%
2019-11-05	4.570	4.560	4.570	4.500	4.570	761,000	3,451,799	4.5359	2.818	2.812	2.818	2.775	2.818	1,234,165	2.7969	0.88%
2019-11-04	4.530	4.520	4.530	4.490	4.570	611,000	2,769,550	4.5328	2.793	2.787	2.793	2.769	2.818	990,900	2.7950	0.44%
2019-11-01	4.510	4.500	4.510	4.490	4.560	561,000	2,536,395	4.5212	2.781	2.775	2.781	2.769	2.812	909,811	2.7878	0.22%
2019-10-31	4.500	4.480	4.500	4.460	4.620	1,299,000	5,863,880	4.5141	2.775	2.762	2.775	2.750	2.849	2,106,675	2.7835	-1.96%
2019-10-30	4.590	4.580	4.590	4.570	4.670	465,000	2,135,900	4.5933	2.830	2.824	2.830	2.818	2.880	754,122	2.8323	-1.71%
2019-10-29	4.670	4.610	4.670	4.620	4.700	214,512	998,386	4.6542	2.880	2.843	2.880	2.849	2.898	347,888	2.8698	0.86%
2019-10-28	4.630	4.630	4.640	4.620	4.660	65,000	301,830	4.6435	2.855	2.855	2.861	2.849	2.873	105,415	2.8633	0.43%
2019-10-25	4.610	4.550	4.610	4.550	4.610	428,000	1,961,745	4.5835	2.843	2.806	2.843	2.806	2.843	694,116	2.8262	0.88%
2019-10-24	4.570	4.560	4.570	4.560	4.600	965,386	4,416,262	4.5746	2.818	2.812	2.818	2.812	2.836	1,565,631	2.8208	-0.44%
2019-10-23	4.590	4.580	4.590	4.560	4.650	631,385	2,905,674	4.6021	2.830	2.824	2.830	2.812	2.867	1,023,959	2.8377	-1.29%
2019-10-22	4.650	4.640	4.650	4.620	4.670	647,075	3,006,491	4.6463	2.867	2.861	2.867	2.849	2.880	1,049,405	2.8649	-0.64%
2019-10-21	4.680	4.650	4.680	4.620	4.810	355,000	1,670,510	4.7057	2.886	2.867	2.886	2.849	2.966	575,727	2.9016	-1.06%
2019-10-18	4.730	4.700	4.730	4.650	4.850	2,507,000	11,878,835	4.7383	2.917	2.898	2.917	2.867	2.991	4,065,770	2.9217	-2.47%
2019-10-17	4.850	4.820	4.850	4.620	4.850	964,000	4,598,924	4.7707	2.991	2.972	2.991	2.849	2.991	1,563,383	2.9416	4.08%
2019-10-16	4.660	4.650	4.660	4.640	4.820	631,679	2,954,850	4.6778	2.873	2.867	2.873	2.861	2.972	1,024,436	2.8844	-0.64%
2019-10-15	4.690	4.630	4.700	4.630	4.700	1,071,000	4,979,460	4.6494	2.892	2.855	2.898	2.855	2.898	1,736,912	2.8668	-0.42%
2019-10-14	4.710	4.670	4.710	4.630	4.740	637,000	2,980,862	4.6795	2.904	2.880	2.904	2.855	2.923	1,033,066	2.8855	1.95%
2019-10-11	4.620	4.620	4.640	4.590	4.680	1,145,000	5,312,207	4.6395	2.849	2.849	2.861	2.830	2.886	1,856,923	2.8608	1.32%
2019-10-10	4.560	4.560	4.590	4.530	4.770	999,000	4,680,362	4.6850	2.812	2.812	2.830	2.793	2.941	1,620,145	2.8889	-1.08%
2019-10-09	4.610	4.600	4.610	4.570	4.690	1,039,600	4,789,657	4.6072	2.843	2.836	2.843	2.818	2.892	1,685,989	2.8409	0.88%
2019-10-08	4.570	4.570	4.600	4.570	4.700	1,286,000	5,936,040	4.6159	2.818	2.818	2.836	2.818	2.898	2,085,592	2.8462	-1.72%
2019-10-04	4.650	4.630	4.650	4.620	4.790	353,000	1,642,470	4.6529	2.867	2.855	2.867	2.849	2.954	572,484	2.8690	0.00%
2019-10-03	4.650	4.650	4.670	4.650	4.790	483,000	2,257,325	4.6736	2.867	2.867	2.880	2.867	2.954	783,313	2.8818	-0.64%
2019-10-02	4.680	4.680	4.750	4.640	4.790	227,000	1,068,725	4.7080	2.886	2.886	2.929	2.861	2.954	368,141	2.9030	-2.50%
2019-09-30	4.800	4.790	4.800	4.720	4.940	493,000	2,377,450	4.8224	2.960	2.954	2.960	2.910	3.046	799,531	2.9736	-1.64%
2019-09-27	4.880	4.810	4.880	4.810	4.950	268,067	1,296,488	4.8364	3.009	2.966	3.009	2.966	3.052	434,742	2.9822	0.41%
2019-09-26	4.860	4.850	4.860	4.850	4.910	208,553	1,017,738	4.8800	2.997	2.991	2.997	2.991	3.028	338,224	3.0091	0.41%
2019-09-25	4.840	4.840	4.880	4.830	4.910	285,000	1,382,630	4.8513	2.984	2.984	3.009	2.978	3.028	462,204	2.9914	-0.62%
2019-09-24	4.870	4.860	4.870	4.850	4.960	195,651	957,568	4.8943	3.003	2.997	3.003	2.991	3.058	317,300	3.0179	-1.02%
2019-09-23	4.920	4.900	4.920	4.870	4.990	443,000	2,176,835	4.9138	3.034	3.021	3.034	3.003	3.077	718,443	3.0299	-2.19%
2019-09-20	5.030	4.950	5.030	4.850	5.030	1,002,299	5,008,388	4.9969	3.102	3.052	3.102	2.991	3.102	1,625,495	3.0811	3.50%
2019-09-19	4.860	4.850	4.860	4.830	4.890	177,000	860,240	4.8601	2.997	2.991	2.997	2.978	3.015	287,053	2.9968	0.21%
2019-09-18	4.850	4.840	4.850	4.790	4.940	123,396	600,753	4.8685	2.991	2.984	2.991	2.954	3.046	200,120	3.0020	0.62%
2019-09-17	4.820	4.820	4.830	4.770	4.920	476,293	2,293,981	4.8163	2.972	2.972	2.978	2.941	3.034	772,436	2.9698	-2.43%
2019-09-16	4.940	4.830	4.960	4.800	4.940	187,000	904,520	4.8370	3.046	2.978	3.058	2.960	3.046	303,270	2.9826	2.49%
2019-09-13	4.820	4.820	4.840	4.800	4.860	131,100	631,837	4.8195	2.972	2.972	2.984	2.960	2.997	212,614	2.9718	-0.62%
2019-09-12	4.850	4.840	4.850	4.830	4.960	41,000	198,570	4.8432	2.991	2.984	2.991	2.978	3.058	66,492	2.9864	0.21%
2019-09-11	4.840	4.830	4.840	4.840	5.060	89,140	433,093	4.8586	2.984	2.978	2.984	2.984	3.120	144,564	2.9959	-0.82%
2019-09-10	4.880	4.870	4.910	4.810	4.910	601,000	2,925,800	4.8682	3.009	3.003	3.028	2.966	3.028	974,682	3.0018	0.62%
2019-09-09	4.850	4.840	4.890	4.760	5.110	1,157,000	5,655,825	4.8884	2.991	2.984	3.015	2.935	3.151	1,876,384	3.0142	-5.09%
2019-09-06	5.110	5.070	5.110	4.800	5.110	1,351,000	6,763,345	5.0062	3.151	3.126	3.151	2.960	3.151	2,191,007	3.0869	7.58%
2019-09-05	4.750	4.740	4.780	4.670	4.790	285,170	1,349,464	4.7321	2.929	2.923	2.947	2.880	2.954	462,479	2.9179	1.71%
2019-09-04	4.670	4.660	4.710	4.600	4.740	649,827	3,034,615	4.6699	2.880	2.873	2.904	2.836	2.923	1,053,868	2.8795	2.19%
2019-09-03	4.570	4.570	4.600	4.570	4.670	435,000	1,999,170	4.5958	2.818	2.818	2.836	2.818	2.880	705,469	2.8338	-0.65%
2019-09-02	4.600	4.600	4.630	4.560	4.670	625,051	2,879,742	4.6072	2.836	2.836	2.855	2.812	2.880	1,013,687	2.8409	-1.08%
2019-08-30	4.650	4.620	4.650	4.610	4.780	585,000	2,742,050	4.6873	2.867	2.849	2.867	2.843	2.947	948,734	2.8902	-1.90%
2019-08-29	4.740	4.740	4.790	4.720	5.500	441,000	2,127,570	4.8244	2.923	2.923	2.954	2.910	3.391	715,199	2.9748	0.21%
2019-08-28	4.730	4.730	4.800	4.730	4.800	712,000	3,400,060	4.7754	2.917	2.917	2.960	2.917	2.960	1,154,698	2.9445	0.64%
2019-08-27	4.700	4.700	4.780	4.660	4.890	637,042	3,052,532	4.7917	2.898	2.898	2.947	2.873	3.015	1,033,134	2.9546	-0.63%
2019-08-26	4.730	4.700	4.750	4.600	4.750	1,024,200	4,780,463	4.6675	2.917	2.898	2.929	2.836	2.929	1,661,014	2.8780	-1.66%
2019-08-23	4.810	4.810	4.830	4.750	4.880	410,000	1,982,070	4.8343	2.966	2.966	2.978	2.929	3.009	664,924	2.9809	1.05%
2019-08-22	4.760	4.750	4.760	4.740	4.960	389,000	1,862,090	4.7869	2.935	2.929	2.935	2.923	3.058	630,867	2.9516	-2.86%
2019-08-21	4.900	4.860	4.900	4.770	4.910	614,000	2,979,700	4.8529	3.021	2.997	3.021	2.941	3.028	995,765	2.9924	1.03%
2019-08-20	4.850	4.850	4.860	4.670	4.860	694,000	3,317,890	4.7808	2.991	2.991	2.997	2.880	2.997	1,125,506	2.9479	4.30%
2019-08-19	4.650	4.650	4.660	4.610	4.750	768,000	3,588,500	4.6725	2.867	2.867	2.873	2.843	2.929	1,245,517	2.8811	0.65%
2019-08-16	4.620	4.620	4.640	4.470	4.760	1,008,000	4,694,010	4.6568	2.849	2.849	2.861	2.756	2.935	1,634,741	2.8714	2.44%
2019-08-15	4.510	4.480	4.510	4.420	4.540	1,066,267	4,776,337	4.4795	2.781	2.762	2.781	2.725	2.799	1,729,237	2.7621	0.45%
2019-08-14	4.490	4.490	4.500	4.440	4.540	1,903,816	8,576,576	4.5049	2.769	2.769	2.775	2.738	2.799	3,087,546	2.7778	3.70%
2019-08-13	4.330	4.330	4.350	4.330	4.650	1,496,957	6,743,053	4.5045	2.670	2.670	2.682	2.670	2.867	2,427,715	2.7775	-6.88%
2019-08-12	4.650	4.650	4.670	4.590	4.980	759,000	3,559,175	4.6893	2.867	2.867	2.880	2.830	3.071	1,230,921	2.8915	-2.11%
2019-08-09	4.750	4.750	4.770	4.710	4.800	1,382,763	6,597,056	4.7709	2.929	2.929	2.941	2.904	2.960	2,242,519	2.9418	-1.04%
2019-08-08	4.800	4.770	4.800	4.760	4.980	1,280,000	6,204,395	4.8472	2.960	2.941	2.960	2.935	3.071	2,075,862	2.9888	-2.04%
2019-08-07	4.900	4.890	4.900	4.870	5.100	1,367,000	6,799,870	4.9743	3.021	3.015	3.021	3.003	3.145	2,216,955	3.0672	-2.97%
2019-08-06	5.050	5.050	5.060	4.590	5.300	939,000	4,788,980	5.1001	3.114	3.114	3.120	2.830	3.268	1,522,839	3.1448	-2.51%
2019-08-05	5.180	5.150	5.180	5.080	5.230	422,442	2,175,651	5.1502	3.194	3.176	3.194	3.132	3.225	685,102	3.1757	0.58%
2019-08-02	5.150	5.150	5.160	5.150	5.420	714,000	3,732,790	5.2280	3.176	3.176	3.182	3.176	3.342	1,157,942	3.2236	-4.63%
2019-08-01	5.400	5.350	5.400	5.340	5.600	446,000	2,436,720	5.4635	3.330	3.299	3.330	3.293	3.453	723,308	3.3689	-3.57%
2019-07-31	5.600	5.600	5.650	5.600	5.960	421,000	2,382,070	5.6581	3.453	3.453	3.484	3.453	3.675	682,764	3.4889	-2.27%
2019-07-30	5.730	5.730	5.740	5.500	5.740	587,000	3,330,120	5.6731	3.533	3.533	3.539	3.391	3.539	951,977	3.4981	1.60%
2019-07-29	5.640	5.620	5.640	5.550	5.640	232,982	1,306,016	5.6057	3.478	3.465	3.478	3.422	3.478	377,843	3.4565	1.44%
2019-07-26	5.560	5.560	5.580	5.480	5.590	642,000	3,555,640	5.5384	3.428	3.428	3.441	3.379	3.447	1,041,174	3.4150	-1.07%
2019-07-25	5.620	5.610	5.620	5.560	5.650	633,941	3,557,364	5.6115	3.465	3.459	3.465	3.428	3.484	1,028,105	3.4601	0.72%
2019-07-24	5.580	5.570	5.580	5.530	5.620	990,000	5,488,616	5.5441	3.441	3.435	3.441	3.410	3.465	1,605,549	3.4185	-0.18%
2019-07-23	5.590	5.590	5.600	5.560	5.640	570,000	3,186,950	5.5911	3.447	3.447	3.453	3.428	3.478	924,407	3.4476	-0.53%
2019-07-22	5.620	5.610	5.620	5.550	5.630	274,000	1,535,750	5.6049	3.465	3.459	3.465	3.422	3.472	444,364	3.4561	-0.18%
2019-07-19	5.630	5.630	5.650	5.580	5.680	376,000	2,121,200	5.6415	3.472	3.472	3.484	3.441	3.502	609,784	3.4786	-0.18%
2019-07-18	5.640	5.640	5.680	5.610	5.810	277,000	1,575,362	5.6872	3.478	3.478	3.502	3.459	3.583	449,229	3.5068	-2.93%
2019-07-17	5.810	5.810	5.840	5.810	5.900	426,800	2,497,038	5.8506	3.583	3.583	3.601	3.583	3.638	692,170	3.6075	-1.02%
2019-07-16	5.870	5.850	5.870	5.810	5.900	622,000	3,650,170	5.8684	3.620	3.607	3.620	3.583	3.638	1,008,739	3.6185	0.17%
2019-07-15	5.860	5.860	5.880	5.820	5.960	196,000	1,153,840	5.8869	3.613	3.613	3.626	3.589	3.675	317,866	3.6300	-1.84%
2019-07-12	5.970	5.970	5.990	5.940	6.150	529,000	3,201,890	6.0527	3.681	3.681	3.694	3.663	3.792	857,915	3.7322	-2.61%
2019-07-11	6.130	6.120	6.130	5.940	6.180	1,319,000	8,078,580	6.1248	3.780	3.774	3.780	3.663	3.811	2,139,111	3.7766	1.83%
2019-07-10	6.020	6.000	6.020	5.920	6.040	1,209,000	7,258,080	6.0034	3.712	3.700	3.712	3.650	3.724	1,960,716	3.7017	1.69%
2019-07-09	5.920	5.880	5.920	5.800	5.920	1,571,000	9,256,340	5.8920	3.650	3.626	3.650	3.576	3.650	2,547,796	3.6331	0.17%
2019-07-08	5.910	5.900	5.910	5.860	5.930	712,420	4,205,056	5.9025	3.644	3.638	3.644	3.613	3.657	1,155,379	3.6395	0.51%
2019-07-05	5.880	5.880	5.890	5.760	5.910	2,763,000	16,218,395	5.8698	3.626	3.626	3.632	3.552	3.644	4,480,942	3.6194	1.20%
2019-07-04	5.810	5.800	5.810	5.670	5.820	5,440,000	31,523,860	5.7948	3.583	3.576	3.583	3.496	3.589	8,822,412	3.5732	-0.17%
2019-07-03	5.820	5.790	5.820	5.680	5.820	2,181,000	12,608,050	5.7809	3.589	3.570	3.589	3.502	3.589	3,537,074	3.5645	0.00%
2019-07-02	5.820	5.780	5.820	5.580	5.820	3,935,134	22,535,827	5.7268	3.589	3.564	3.589	3.441	3.589	6,381,870	3.5312	2.28%
2019-06-28	5.690	5.690	5.700	5.560	5.720	2,451,571	13,877,792	5.6608	3.509	3.509	3.515	3.428	3.527	3,975,877	3.4905	0.53%
2019-06-27	5.660	5.640	5.660	5.580	5.700	281,149	1,588,854	5.6513	3.490	3.478	3.490	3.441	3.515	455,958	3.4846	0.53%
2019-06-26	5.630	5.630	5.640	5.530	5.660	701,220	3,950,385	5.6336	3.472	3.472	3.478	3.410	3.490	1,137,215	3.4737	-0.18%
2019-06-25	5.640	5.640	5.650	5.560	5.650	1,461,000	8,231,774	5.6343	3.478	3.478	3.484	3.428	3.484	2,369,402	3.4742	-0.18%
2019-06-24	5.650	5.630	5.650	5.460	5.650	1,914,000	10,783,570	5.6340	3.484	3.472	3.484	3.367	3.484	3,104,062	3.4740	0.18%
2019-06-21	5.640	5.630	5.640	5.470	5.640	1,437,114	8,056,023	5.6057	3.478	3.472	3.478	3.373	3.478	2,330,664	3.4565	0.53%
2019-06-20	5.610	5.600	5.610	5.530	5.630	2,028,200	11,324,749	5.5836	3.459	3.453	3.459	3.410	3.472	3,289,268	3.4429	1.63%
2019-06-19	5.520	5.520	5.530	5.380	5.550	1,340,600	7,359,854	5.4900	3.404	3.404	3.410	3.317	3.422	2,174,141	3.3852	3.18%
2019-06-18	5.350	5.350	5.370	5.120	5.380	2,118,996	11,319,318	5.3418	3.299	3.299	3.311	3.157	3.317	3,436,518	3.2938	1.33%
2019-06-17	5.280	5.280	5.300	5.140	5.330	3,756,000	19,743,400	5.2565	3.256	3.256	3.268	3.169	3.287	6,091,357	3.2412	2.72%
2019-06-14	5.140	5.140	5.160	5.070	5.180	1,896,686	9,744,944	5.1379	3.169	3.169	3.182	3.126	3.194	3,075,983	3.1681	0.78%
2019-06-13	5.100	5.100	5.120	5.060	5.200	813,000	4,154,100	5.1096	3.145	3.145	3.157	3.120	3.206	1,318,497	3.1506	0.00%
2019-06-12	5.100	5.100	5.120	5.030	5.110	1,275,000	6,483,540	5.0851	3.145	3.145	3.157	3.102	3.151	2,067,753	3.1355	0.00%
2019-06-11	5.100	5.060	5.100	5.010	5.130	2,602,264	13,194,397	5.0704	3.145	3.120	3.145	3.089	3.163	4,220,266	3.1264	0.99%
2019-06-10	5.050	5.050	5.060	5.000	5.110	2,355,000	11,861,920	5.0369	3.114	3.114	3.120	3.083	3.151	3,819,261	3.1058	-1.37%
2019-06-06	5.120	5.090	5.100	5.070	5.350	1,007,419	5,161,432	5.1234	3.157	3.139	3.145	3.126	3.299	1,633,799	3.1592	-3.58%
2019-06-05	5.310	5.310	5.330	5.250	5.410	3,140,000	16,669,510	5.3088	3.274	3.274	3.287	3.237	3.336	5,092,348	3.2734	-2.39%
2019-06-04	5.440	5.440	5.470	5.400	5.490	1,778,794	9,668,904	5.4357	3.354	3.354	3.373	3.330	3.385	2,884,789	3.3517	0.18%
2019-06-03	5.430	5.390	5.430	5.210	5.430	4,708,000	24,782,145	5.2638	3.348	3.324	3.348	3.213	3.348	7,635,279	3.2457	3.63%
2019-05-31	5.240	5.210	5.240	5.190	5.280	594,467	3,110,173	5.2319	3.231	3.213	3.231	3.200	3.256	964,087	3.2260	0.19%
2019-05-30	5.230	5.180	5.230	5.160	5.230	189,000	980,680	5.1888	3.225	3.194	3.225	3.182	3.225	306,514	3.1995	-0.38%
2019-05-29	5.250	5.190	5.250	5.180	5.250	1,103,000	5,737,410	5.2016	3.237	3.200	3.237	3.194	3.237	1,788,809	3.2074	-0.94%
2019-05-28	5.300	5.300	5.320	5.190	5.320	1,204,000	6,357,850	5.2806	3.268	3.268	3.280	3.200	3.280	1,952,607	3.2561	1.15%
2019-05-27	5.240	5.230	5.240	5.100	5.280	1,370,152	7,187,173	5.2455	3.231	3.225	3.231	3.145	3.256	2,222,067	3.2345	0.58%
2019-05-24	5.210	5.210	5.220	5.190	5.250	570,000	2,975,190	5.2196	3.213	3.213	3.219	3.200	3.237	924,407	3.2185	-0.19%
2019-05-23	5.220	5.220	5.250	5.030	5.250	5,343,000	27,789,740	5.2011	3.219	3.219	3.237	3.102	3.237	8,665,101	3.2071	1.56%
2019-05-22	5.140	5.110	5.140	5.060	5.440	2,516,000	12,889,650	5.1231	3.169	3.151	3.169	3.120	3.354	4,080,366	3.1589	-0.48%
2019-05-21	5.600	5.580	5.600	5.500	5.750	3,387,000	19,065,360	5.6290	3.185	3.173	3.185	3.128	3.270	5,955,589	3.2013	0.90%
2019-05-20	5.550	5.520	5.550	5.460	5.550	2,919,000	16,094,930	5.5139	3.156	3.139	3.156	3.105	3.156	5,132,673	3.1358	0.91%
2019-05-17	5.500	5.500	5.510	5.480	5.550	4,494,000	24,747,280	5.5067	3.128	3.128	3.134	3.117	3.156	7,902,101	3.1317	0.00%
2019-05-16	5.500	5.490	5.500	5.480	5.530	1,833,000	10,090,530	5.5049	3.128	3.122	3.128	3.117	3.145	3,223,087	3.1307	0.00%
2019-05-15	5.500	5.500	5.510	5.360	5.520	4,305,000	23,602,504	5.4826	3.128	3.128	3.134	3.048	3.139	7,569,770	3.1180	1.10%
2019-05-14	5.440	5.430	5.440	5.360	5.450	5,399,630	29,311,432	5.4284	3.094	3.088	3.094	3.048	3.099	9,494,531	3.0872	-0.91%
2019-05-10	5.490	5.490	5.500	5.460	5.520	1,944,000	10,684,392	5.4961	3.122	3.122	3.128	3.105	3.139	3,418,265	3.1257	-0.18%
2019-05-09	5.500	5.500	5.510	5.420	5.530	1,649,000	9,053,970	5.4906	3.128	3.128	3.134	3.082	3.145	2,899,547	3.1225	-0.18%
2019-05-08	5.510	5.510	5.520	5.430	5.550	464,000	2,560,940	5.5193	3.134	3.134	3.139	3.088	3.156	815,882	3.1389	-0.54%
2019-05-07	5.540	5.520	5.560	5.380	5.600	2,138,094	11,830,492	5.5332	3.151	3.139	3.162	3.060	3.185	3,759,554	3.1468	1.65%
2019-05-06	5.450	5.440	5.470	5.390	5.530	1,922,627	10,446,853	5.4336	3.099	3.094	3.111	3.065	3.145	3,380,684	3.0902	-3.02%
2019-05-03	5.620	5.610	5.620	5.520	5.700	2,746,734	15,324,160	5.5790	3.196	3.190	3.196	3.139	3.242	4,829,766	3.1729	0.54%
2019-05-02	5.590	5.550	5.580	5.400	5.590	525,700	2,891,996	5.5012	3.179	3.156	3.173	3.071	3.179	924,374	3.1286	2.57%
2019-04-30	5.450	5.440	5.450	5.430	5.470	343,725	1,873,651	5.4510	3.099	3.094	3.099	3.088	3.111	604,395	3.1000	0.00%
2019-04-29	5.450	5.440	5.450	5.370	5.490	804,000	4,381,335	5.4494	3.099	3.094	3.099	3.054	3.122	1,413,727	3.0991	0.55%
2019-04-26	5.420	5.410	5.420	5.400	5.480	814,800	4,423,666	5.4291	3.082	3.077	3.082	3.071	3.117	1,432,717	3.0876	1.12%
2019-04-25	5.360	5.330	5.360	5.330	5.450	1,275,604	6,866,339	5.3828	3.048	3.031	3.048	3.031	3.099	2,242,980	3.0613	-0.74%
2019-04-24	5.400	5.400	5.410	5.330	5.440	870,000	4,687,735	5.3882	3.071	3.071	3.077	3.031	3.094	1,529,779	3.0643	1.31%
2019-04-23	5.330	5.330	5.340	5.330	5.510	866,902	4,681,176	5.3999	3.031	3.031	3.037	3.031	3.134	1,524,332	3.0710	-2.74%
2019-04-18	5.480	5.470	5.480	5.450	5.540	1,563,000	8,593,070	5.4978	3.117	3.111	3.117	3.099	3.151	2,748,328	3.1267	-0.36%
2019-04-17	5.500	5.490	5.500	5.500	5.590	535,096	2,970,025	5.5505	3.128	3.122	3.128	3.128	3.179	940,895	3.1566	-1.43%
2019-04-16	5.580	5.550	5.580	5.510	5.620	858,262	4,765,282	5.5522	3.173	3.156	3.173	3.134	3.196	1,509,140	3.1576	1.45%
2019-04-15	5.500	5.480	5.500	5.490	5.680	1,081,000	6,005,015	5.5551	3.128	3.117	3.128	3.122	3.230	1,900,795	3.1592	-2.48%
2019-04-12	5.640	5.630	5.640	5.570	5.640	2,545,000	14,269,465	5.6069	3.208	3.202	3.208	3.168	3.208	4,475,044	3.1887	0.89%
2019-04-11	5.590	5.580	5.590	5.590	5.780	1,334,000	7,505,000	5.6259	3.179	3.173	3.179	3.179	3.287	2,345,662	3.1995	-1.58%
2019-04-10	5.680	5.670	5.680	5.660	5.730	1,521,000	8,657,510	5.6920	3.230	3.225	3.230	3.219	3.259	2,674,476	3.2371	-0.87%
2019-04-09	5.730	5.720	5.730	5.690	5.780	1,445,074	8,301,262	5.7445	3.259	3.253	3.259	3.236	3.287	2,540,970	3.2670	0.17%
2019-04-08	5.720	5.700	5.740	5.650	5.760	5,489,000	31,449,670	5.7296	3.253	3.242	3.264	3.213	3.276	9,651,676	3.2585	0.00%
2019-04-04	5.720	5.680	5.720	5.670	5.900	1,890,000	10,918,020	5.7767	3.253	3.230	3.253	3.225	3.355	3,323,314	3.2853	-1.04%
2019-04-03	5.780	5.710	5.780	5.700	5.800	3,457,539	19,821,140	5.7327	3.287	3.247	3.287	3.242	3.299	6,079,622	3.2603	1.40%
2019-04-02	5.700	5.690	5.700	5.690	5.800	2,232,000	12,788,420	5.7296	3.242	3.236	3.242	3.236	3.299	3,924,675	3.2585	0.18%
2019-04-01	5.690	5.690	5.720	5.500	5.710	3,773,000	21,122,262	5.5983	3.236	3.236	3.253	3.128	3.247	6,634,319	3.1838	3.27%
2019-03-29	5.510	5.490	5.510	5.380	5.630	1,320,651	7,264,688	5.5008	3.134	3.122	3.134	3.060	3.202	2,322,189	3.1284	1.10%
2019-03-28	5.450	5.400	5.450	5.390	5.460	521,000	2,831,460	5.4347	3.099	3.071	3.099	3.065	3.105	916,109	3.0907	-0.91%
2019-03-27	5.500	5.470	5.500	5.400	5.600	480,523	2,642,978	5.5002	3.128	3.111	3.128	3.071	3.185	844,936	3.1280	-1.08%
2019-03-26	5.560	5.560	5.580	5.430	5.650	942,351	5,251,860	5.5731	3.162	3.162	3.173	3.088	3.213	1,656,999	3.1695	-1.59%
2019-03-25	5.650	5.600	5.650	5.520	5.700	983,412	5,537,191	5.6306	3.213	3.185	3.213	3.139	3.242	1,729,199	3.2022	-3.42%
2019-03-22	5.850	5.780	5.850	5.580	5.850	825,000	4,730,170	5.7335	3.327	3.287	3.327	3.173	3.327	1,450,653	3.2607	1.92%
2019-03-21	5.740	5.720	5.740	5.700	5.850	780,000	4,517,610	5.7918	3.264	3.253	3.264	3.242	3.327	1,371,526	3.2939	-1.88%
2019-03-20	5.850	5.810	5.850	5.490	5.960	1,166,000	6,763,990	5.8010	3.327	3.304	3.327	3.122	3.390	2,050,256	3.2991	3.54%
2019-03-19	5.650	5.650	5.680	5.520	5.720	1,869,843	10,551,334	5.6429	3.213	3.213	3.230	3.139	3.253	3,287,870	3.2092	-1.22%
2019-03-18	5.720	5.710	5.720	5.510	5.770	1,085,000	6,184,360	5.6999	3.253	3.247	3.253	3.134	3.281	1,907,828	3.2416	-1.38%
2019-03-15	5.800	5.660	5.800	5.320	5.800	1,851,932	10,333,045	5.5796	3.299	3.219	3.299	3.026	3.299	3,256,376	3.1732	9.23%
2019-03-14	5.310	5.310	5.380	5.280	5.410	360,000	1,925,815	5.3495	3.020	3.020	3.060	3.003	3.077	633,012	3.0423	-2.21%
2019-03-13	5.430	5.400	5.430	5.350	5.440	338,000	1,825,200	5.4000	3.088	3.071	3.088	3.043	3.094	594,328	3.0710	-0.18%
2019-03-12	5.440	5.400	5.440	5.290	5.450	707,000	3,799,840	5.3746	3.094	3.071	3.094	3.008	3.099	1,243,165	3.0566	1.68%
2019-03-11	5.350	5.330	5.350	5.220	5.430	771,000	4,094,380	5.3105	3.043	3.031	3.043	2.969	3.088	1,355,701	3.0201	0.19%
2019-03-08	5.340	5.310	5.340	5.150	5.600	1,357,387	7,297,337	5.3760	3.037	3.020	3.037	2.929	3.185	2,386,784	3.0574	-2.73%
2019-03-07	5.490	5.450	5.490	5.160	5.840	2,323,000	12,869,070	5.5398	3.122	3.099	3.122	2.935	3.321	4,084,686	3.1506	5.78%
2019-03-06	5.190	5.190	5.220	5.150	5.280	1,206,191	6,266,616	5.1954	2.952	2.952	2.969	2.929	3.003	2,120,926	2.9547	-0.38%
2019-03-05	5.210	5.170	5.210	5.100	5.230	548,768	2,845,358	5.1850	2.963	2.940	2.963	2.900	2.974	964,936	2.9488	1.17%
2019-03-04	5.150	5.150	5.160	5.080	5.230	713,000	3,681,300	5.1631	2.929	2.929	2.935	2.889	2.974	1,253,716	2.9363	2.18%
2019-03-01	5.040	5.040	5.080	5.010	5.120	536,000	2,708,120	5.0525	2.866	2.866	2.889	2.849	2.912	942,485	2.8734	0.40%
2019-02-28	5.020	5.010	5.050	5.010	5.130	897,000	4,536,070	5.0569	2.855	2.849	2.872	2.849	2.917	1,577,255	2.8759	-1.38%
2019-02-27	5.090	5.080	5.120	5.060	5.150	667,000	3,395,370	5.0905	2.895	2.889	2.912	2.878	2.929	1,172,831	2.8950	0.20%
2019-02-26	5.080	5.080	5.100	4.950	5.190	2,875,540	14,599,302	5.0771	2.889	2.889	2.900	2.815	2.952	5,056,255	2.8874	3.04%
2019-02-25	4.930	4.930	4.980	4.900	5.100	1,958,000	9,798,240	5.0042	2.804	2.804	2.832	2.787	2.900	3,442,883	2.8459	-0.40%
2019-02-22	4.950	4.910	4.950	4.870	4.970	343,525	1,694,694	4.9332	2.815	2.792	2.815	2.770	2.826	604,043	2.8056	0.00%
2019-02-21	4.950	4.920	4.950	4.850	4.960	766,000	3,775,640	4.9290	2.815	2.798	2.815	2.758	2.821	1,346,909	2.8032	1.85%
2019-02-20	4.860	4.860	4.910	4.860	5.000	703,285	3,460,137	4.9200	2.764	2.764	2.792	2.764	2.844	1,236,633	2.7980	-1.42%
2019-02-19	4.930	4.930	4.940	4.910	5.000	920,000	4,567,490	4.9647	2.804	2.804	2.809	2.792	2.844	1,617,698	2.8235	-0.20%
2019-02-18	4.940	4.940	4.950	4.840	4.980	899,525	4,421,525	4.9154	2.809	2.809	2.815	2.753	2.832	1,581,695	2.7954	-0.80%
2019-02-15	4.980	4.930	4.980	4.940	5.080	739,000	3,682,950	4.9837	2.832	2.804	2.832	2.809	2.889	1,299,433	2.8343	-0.40%
2019-02-14	5.000	4.990	5.000	4.960	5.020	2,007,000	10,004,762	4.9849	2.844	2.838	2.844	2.821	2.855	3,529,042	2.8350	1.01%
2019-02-13	4.950	4.950	4.990	4.950	5.010	592,900	2,948,170	4.9725	2.815	2.815	2.838	2.815	2.849	1,042,536	2.8279	-1.39%
2019-02-12	5.020	4.990	5.020	4.930	5.040	573,031	2,872,043	5.0120	2.855	2.838	2.855	2.804	2.866	1,007,599	2.8504	-1.18%
2019-02-11	5.080	5.020	5.080	5.000	5.110	402,191	2,031,932	5.0522	2.889	2.855	2.889	2.844	2.906	707,199	2.8732	-1.36%
2019-02-08	5.150	5.110	5.150	4.940	5.150	438,129	2,218,822	5.0643	2.929	2.906	2.929	2.809	2.929	770,392	2.8801	-0.58%
2019-02-04	5.180	5.140	5.180	4.890	5.230	230,000	1,168,990	5.0826	2.946	2.923	2.946	2.781	2.974	404,424	2.8905	4.86%
2019-02-01	4.940	4.890	4.940	4.870	4.990	256,000	1,255,790	4.9054	2.809	2.781	2.809	2.770	2.838	450,142	2.7898	1.23%
2019-01-31	4.880	4.870	4.880	4.700	4.890	432,000	2,090,990	4.8403	2.775	2.770	2.775	2.673	2.781	759,615	2.7527	4.05%
2019-01-30	4.690	4.690	4.730	4.640	4.750	769,000	3,620,445	4.7080	2.667	2.667	2.690	2.639	2.701	1,352,184	2.6775	-0.21%
2019-01-29	4.700	4.700	4.740	4.700	4.790	647,000	3,065,122	4.7374	2.673	2.673	2.696	2.673	2.724	1,137,663	2.6942	-2.29%
2019-01-28	4.810	4.780	4.810	4.760	4.830	1,010,500	4,854,730	4.8043	2.735	2.718	2.735	2.707	2.747	1,776,830	2.7322	-0.41%
2019-01-25	4.830	4.790	4.830	4.760	4.960	1,279,247	6,183,665	4.8338	2.747	2.724	2.747	2.707	2.821	2,249,386	2.7490	-1.83%
2019-01-24	4.920	4.920	4.960	4.820	4.980	1,986,000	9,724,410	4.8965	2.798	2.798	2.821	2.741	2.832	3,492,117	2.7847	-0.61%
2019-01-23	4.950	4.910	4.950	4.830	5.090	996,544	4,898,787	4.9158	2.815	2.792	2.815	2.747	2.895	1,752,290	2.7956	2.48%
2019-01-22	4.830	4.760	4.830	4.770	4.950	702,000	3,405,390	4.8510	2.747	2.707	2.747	2.713	2.815	1,234,374	2.7588	-1.43%
2019-01-21	4.900	4.880	4.900	4.770	4.980	1,408,000	6,894,810	4.8969	2.787	2.775	2.787	2.713	2.832	2,475,781	2.7849	2.73%
2019-01-18	4.770	4.770	4.800	4.700	4.870	1,082,000	5,172,880	4.7809	2.713	2.713	2.730	2.673	2.770	1,902,553	2.7189	0.85%
2019-01-17	4.730	4.720	4.770	4.660	4.800	1,310,228	6,244,750	4.7662	2.690	2.684	2.713	2.650	2.730	2,303,862	2.7106	0.42%
2019-01-16	4.710	4.680	4.750	4.690	4.880	1,689,000	8,069,458	4.7777	2.679	2.662	2.701	2.667	2.775	2,969,882	2.7171	-0.21%
2019-01-15	4.720	4.720	4.760	4.700	4.970	894,000	4,299,195	4.8089	2.684	2.684	2.707	2.673	2.826	1,571,980	2.7349	-2.68%
2019-01-14	4.850	4.850	4.880	4.850	4.980	658,806	3,204,511	4.8641	2.758	2.758	2.775	2.758	2.832	1,158,423	2.7663	0.41%
2019-01-11	4.830	4.800	4.830	4.800	4.950	1,013,446	4,902,292	4.8373	2.747	2.730	2.747	2.730	2.815	1,782,010	2.7510	-0.82%
2019-01-10	4.870	4.830	4.870	4.800	4.890	560,620	2,725,714	4.8620	2.770	2.747	2.770	2.730	2.781	985,776	2.7650	1.25%
2019-01-09	4.810	4.800	4.850	4.750	4.910	1,206,909	5,855,847	4.8519	2.735	2.730	2.758	2.701	2.792	2,122,189	2.7593	-1.03%
2019-01-08	4.860	4.850	4.900	4.840	4.960	615,905	3,021,060	4.9051	2.764	2.758	2.787	2.753	2.821	1,082,987	2.7896	-1.22%
2019-01-07	4.920	4.880	4.930	4.870	5.000	138,000	686,260	4.9729	2.798	2.775	2.804	2.770	2.844	242,655	2.8281	-1.40%
2019-01-04	4.990	4.980	4.990	4.800	5.000	473,620	2,334,454	4.9290	2.838	2.832	2.838	2.730	2.844	832,798	2.8031	0.60%
2019-01-03	4.960	4.960	4.980	4.940	5.060	602,000	3,039,153	5.0484	2.821	2.821	2.832	2.809	2.878	1,058,537	2.8711	-1.98%
2019-01-02	5.060	5.050	5.090	5.050	5.280	2,374,796	12,477,345	5.2541	2.878	2.872	2.895	2.872	3.003	4,175,763	2.9880	-3.98%
2018-12-31	5.270	5.260	5.310	5.160	5.300	537,000	2,790,394	5.1963	2.997	2.991	3.020	2.935	3.014	944,243	2.9552	3.54%
2018-12-28	5.090	5.080	5.150	5.050	5.270	1,104,000	5,728,090	5.1885	2.895	2.889	2.929	2.872	2.997	1,941,237	2.9507	-4.86%
2018-12-27	5.350	5.350	5.360	4.900	5.360	2,283,000	11,962,960	5.2400	3.043	3.043	3.048	2.787	3.048	4,014,352	2.9800	8.08%
2018-12-24	4.950	4.810	4.960	4.760	4.960	196,620	1,011,560	5.1447	2.815	2.735	2.821	2.707	2.821	345,730	2.9259	-0.20%
2018-12-21	4.960	4.900	4.980	4.730	4.980	1,444,715	7,028,360	4.8649	2.821	2.787	2.832	2.690	2.832	2,540,339	2.7667	3.55%
2018-12-20	4.790	4.800	4.880	4.680	4.830	485,165	2,294,298	4.7289	2.724	2.730	2.775	2.662	2.747	853,098	2.6894	1.05%
2018-12-19	4.740	4.740	4.750	4.650	4.760	483,000	2,274,210	4.7085	2.696	2.696	2.701	2.644	2.707	849,291	2.6778	1.07%
2018-12-18	4.690	4.670	4.690	4.650	4.900	627,217	2,953,909	4.7095	2.667	2.656	2.667	2.644	2.787	1,102,878	2.6784	0.86%
2018-12-17	4.650	4.650	4.670	4.640	4.770	1,433,000	6,746,870	4.7082	2.644	2.644	2.656	2.639	2.713	2,519,740	2.6776	-0.43%
2018-12-14	4.670	4.660	4.740	4.670	4.950	317,000	1,513,310	4.7738	2.656	2.650	2.696	2.656	2.815	557,402	2.7149	-2.30%
2018-12-13	4.780	4.760	4.880	4.660	4.930	758,000	3,642,470	4.8054	2.718	2.707	2.775	2.650	2.804	1,332,842	2.7329	2.58%
2018-12-12	4.660	4.650	4.700	4.560	4.710	324,000	1,501,990	4.6358	2.650	2.644	2.673	2.593	2.679	569,711	2.6364	1.75%
2018-12-11	4.580	4.540	4.580	4.500	4.580	108,200	493,060	4.5569	2.605	2.582	2.605	2.559	2.605	190,255	2.5916	2.23%
2018-12-10	4.480	4.480	4.510	4.440	4.520	337,700	1,514,298	4.4842	2.548	2.548	2.565	2.525	2.571	593,801	2.5502	0.45%
2018-12-07	4.460	4.450	4.490	4.410	4.570	214,000	956,220	4.4683	2.536	2.531	2.554	2.508	2.599	376,291	2.5412	-1.55%
2018-12-06	4.530	4.510	4.530	4.490	4.640	338,144	1,530,543	4.5263	2.576	2.565	2.576	2.554	2.639	594,581	2.5742	-3.21%
2018-12-05	4.680	4.630	4.720	4.600	4.720	188,000	876,190	4.6606	2.662	2.633	2.684	2.616	2.684	330,573	2.6505	-0.21%
2018-12-04	4.690	4.690	4.700	4.600	4.720	210,000	981,151	4.6721	2.667	2.667	2.673	2.616	2.684	369,257	2.6571	0.00%
2018-12-03	4.690	4.680	4.700	4.570	4.740	1,125,400	5,273,614	4.6860	2.667	2.662	2.673	2.599	2.696	1,978,866	2.6650	4.69%
2018-11-30	4.480	4.500	4.530	4.440	4.580	1,177,000	5,306,700	4.5087	2.548	2.559	2.576	2.525	2.605	2,069,598	2.5641	-0.22%
2018-11-29	4.490	4.490	4.540	4.440	4.540	451,000	2,017,220	4.4728	2.554	2.554	2.582	2.525	2.582	793,024	2.5437	1.13%
2018-11-28	4.440	4.400	4.450	4.360	4.460	1,226,855	5,400,357	4.4018	2.525	2.502	2.531	2.480	2.536	2,157,261	2.5033	1.14%
2018-11-27	4.390	4.390	4.400	4.360	4.410	308,900	1,355,801	4.3891	2.497	2.497	2.502	2.480	2.508	543,160	2.4961	0.00%
2018-11-26	4.390	4.340	4.390	4.340	4.460	533,000	2,321,225	4.3550	2.497	2.468	2.497	2.468	2.536	937,210	2.4767	0.92%
2018-11-23	4.350	4.350	4.360	4.340	4.370	234,000	1,019,520	4.3569	2.474	2.474	2.480	2.468	2.485	411,458	2.4778	-0.23%
2018-11-22	4.360	4.370	4.380	4.340	4.410	921,000	4,033,545	4.3795	2.480	2.485	2.491	2.468	2.508	1,619,456	2.4907	-0.23%
2018-11-21	4.370	4.370	4.380	4.340	4.400	469,000	2,054,310	4.3802	2.485	2.485	2.491	2.468	2.502	824,674	2.4911	0.23%
2018-11-20	4.360	4.360	4.380	4.330	4.480	387,000	1,697,650	4.3867	2.480	2.480	2.491	2.463	2.548	680,488	2.4948	-0.91%
2018-11-19	4.400	4.390	4.420	4.380	4.520	1,493,000	6,614,480	4.4303	2.502	2.497	2.514	2.491	2.571	2,625,242	2.5196	-3.30%
2018-11-16	4.550	4.540	4.570	4.520	4.670	890,960	4,083,228	4.5830	2.588	2.582	2.599	2.571	2.656	1,566,635	2.6064	-0.44%
2018-11-15	4.570	4.520	4.570	4.520	4.690	1,157,000	5,324,930	4.6024	2.599	2.571	2.599	2.571	2.667	2,034,431	2.6174	-1.93%
2018-11-14	4.660	4.630	4.690	4.470	4.720	1,986,000	9,236,900	4.6510	2.650	2.633	2.667	2.542	2.684	3,492,117	2.6451	3.33%
2018-11-13	4.510	4.450	4.470	4.300	4.530	698,000	3,076,510	4.4076	2.565	2.531	2.542	2.445	2.576	1,227,340	2.5066	3.68%
2018-11-12	4.350	4.340	4.350	4.340	4.390	102,000	444,080	4.3537	2.474	2.468	2.474	2.468	2.497	179,353	2.4760	0.46%
2018-11-09	4.330	4.320	4.350	4.320	4.400	785,814	3,417,353	4.3488	2.463	2.457	2.474	2.457	2.502	1,381,749	2.4732	-0.92%
2018-11-08	4.370	4.360	4.430	4.360	4.530	1,215,000	5,380,140	4.4281	2.485	2.480	2.519	2.480	2.576	2,136,416	2.5183	-1.35%
2018-11-07	4.430	4.430	4.470	4.410	4.520	699,000	3,102,680	4.4387	2.519	2.519	2.542	2.508	2.571	1,229,099	2.5244	-0.67%
2018-11-06	4.460	4.460	4.500	4.400	4.510	733,000	3,263,160	4.4518	2.536	2.536	2.559	2.502	2.565	1,288,883	2.5318	0.68%
2018-11-05	4.430	4.450	4.470	4.410	4.750	1,048,000	4,747,725	4.5303	2.519	2.531	2.542	2.508	2.701	1,842,769	2.5764	-6.14%
2018-11-02	4.720	4.710	4.740	4.640	4.780	1,251,400	5,927,134	4.7364	2.684	2.679	2.696	2.639	2.718	2,200,420	2.6936	5.12%
2018-11-01	4.490	4.480	4.510	4.480	4.680	1,491,000	6,794,695	4.5571	2.554	2.548	2.565	2.548	2.662	2,621,725	2.5917	-2.39%
2018-10-31	4.600	4.600	4.640	4.510	4.700	1,428,600	6,597,382	4.6181	2.616	2.616	2.639	2.565	2.673	2,512,003	2.6263	2.22%
2018-10-30	4.500	4.500	4.540	4.500	4.600	364,000	1,650,350	4.5339	2.559	2.559	2.582	2.559	2.616	640,046	2.5785	-1.32%
2018-10-29	4.560	4.550	4.590	4.550	4.730	540,858	2,477,882	4.5814	2.593	2.588	2.610	2.588	2.690	951,027	2.6055	-1.51%
2018-10-26	4.630	4.630	4.680	4.610	4.820	588,300	2,736,981	4.6524	2.633	2.633	2.662	2.622	2.741	1,034,447	2.6458	0.43%
2018-10-25	4.610	4.600	4.650	4.560	4.730	690,000	3,170,690	4.5952	2.622	2.616	2.644	2.593	2.690	1,213,273	2.6133	-2.33%
2018-10-24	4.720	4.720	4.730	4.710	4.820	503,810	2,385,804	4.7355	2.684	2.684	2.690	2.679	2.741	885,883	2.6931	-2.48%
2018-10-23	4.840	4.800	4.840	4.740	4.850	284,000	1,359,970	4.7886	2.753	2.730	2.753	2.696	2.758	499,376	2.7233	-1.02%
2018-10-22	4.890	4.870	4.930	4.720	5.050	623,000	3,071,360	4.9300	2.781	2.770	2.804	2.684	2.872	1,095,463	2.8037	2.30%
2018-10-19	4.780	4.770	4.780	4.650	4.950	3,559,000	17,001,950	4.7772	2.718	2.713	2.718	2.644	2.815	6,258,028	2.7168	-0.62%
2018-10-18	4.810	4.770	4.810	4.720	4.950	1,782,000	8,563,420	4.8055	2.735	2.713	2.735	2.684	2.815	3,133,410	2.7329	1.26%
2018-10-16	4.750	4.730	4.780	4.660	4.990	2,190,000	10,581,920	4.8319	2.701	2.690	2.718	2.650	2.838	3,850,824	2.7480	-5.00%
2018-10-15	5.000	5.000	5.010	5.000	5.110	348,000	1,755,940	5.0458	2.844	2.844	2.849	2.844	2.906	611,912	2.8696	-2.15%
2018-10-12	5.110	5.050	5.090	4.940	5.160	696,800	3,496,032	5.0173	2.906	2.872	2.895	2.809	2.935	1,225,230	2.8534	2.00%
2018-10-11	5.010	5.000	5.020	4.930	5.050	839,700	4,191,886	4.9921	2.849	2.844	2.855	2.804	2.872	1,476,501	2.8391	-0.99%
2018-10-10	5.060	5.050	5.060	5.040	5.210	2,120,010	10,848,600	5.1172	2.878	2.872	2.878	2.866	2.963	3,727,756	2.9102	-2.32%
2018-10-09	5.180	5.170	5.180	5.090	5.220	1,275,230	6,561,063	5.1450	2.946	2.940	2.946	2.895	2.969	2,242,322	2.9260	1.17%
2018-10-08	5.120	5.100	5.140	5.080	5.250	1,087,000	5,581,920	5.1352	2.912	2.900	2.923	2.889	2.986	1,911,345	2.9204	-1.35%
2018-10-05	5.190	5.190	5.220	5.170	5.360	1,103,000	5,772,770	5.2337	2.952	2.952	2.969	2.940	3.048	1,939,479	2.9765	-3.89%
2018-10-04	5.400	5.400	5.430	5.380	5.550	1,020,000	5,553,750	5.4449	3.071	3.071	3.088	3.060	3.156	1,793,534	3.0965	-2.53%
2018-10-03	5.540	5.540	5.560	5.510	5.580	390,000	2,160,370	5.5394	3.151	3.151	3.162	3.134	3.173	685,763	3.1503	0.00%
2018-10-02	5.540	5.530	5.550	5.480	5.550	284,000	1,564,410	5.5085	3.151	3.145	3.156	3.117	3.156	499,376	3.1327	-0.18%
2018-09-28	5.550	5.540	5.560	5.410	5.560	808,000	4,425,450	5.4770	3.156	3.151	3.162	3.077	3.162	1,420,761	3.1148	3.16%
2018-09-27	5.380	5.370	5.400	5.320	5.470	617,000	3,325,315	5.3895	3.060	3.054	3.071	3.026	3.111	1,084,912	3.0651	1.13%
2018-09-26	5.320	5.310	5.350	5.310	5.490	912,400	4,893,281	5.3631	3.026	3.020	3.043	3.020	3.122	1,604,334	3.0500	-2.21%
2018-09-24	5.440	5.400	5.450	5.400	5.500	5,362,000	29,399,229	5.4829	3.094	3.071	3.099	3.071	3.128	9,428,364	3.1182	-1.09%
2018-09-21	5.500	5.510	5.520	5.310	5.590	7,260,973	39,729,992	5.4717	3.128	3.134	3.139	3.020	3.179	12,767,455	3.1118	-1.79%
2018-09-20	5.600	5.590	5.600	5.530	5.650	880,000	4,918,240	5.5889	3.185	3.179	3.185	3.145	3.213	1,547,363	3.1785	-0.88%
2018-09-19	5.650	5.600	5.650	5.590	5.860	1,580,000	8,945,460	5.6617	3.213	3.185	3.213	3.179	3.333	2,778,220	3.2199	0.71%
2018-09-18	5.610	5.600	5.610	5.570	5.620	414,000	2,320,190	5.6043	3.190	3.185	3.190	3.168	3.196	727,964	3.1872	0.00%
2018-09-17	5.610	5.580	5.610	5.530	5.650	544,600	3,048,936	5.5985	3.190	3.173	3.190	3.145	3.213	957,607	3.1839	0.00%
2018-09-14	5.610	5.600	5.610	5.600	5.660	382,000	2,144,995	5.6152	3.190	3.185	3.190	3.185	3.219	671,696	3.1934	-0.18%
2018-09-13	5.620	5.600	5.650	5.590	5.650	645,843	3,624,002	5.6113	3.196	3.185	3.213	3.179	3.213	1,135,629	3.1912	0.36%
2018-09-12	5.600	5.600	5.610	5.510	5.700	883,000	4,950,390	5.6063	3.185	3.185	3.190	3.134	3.242	1,552,638	3.1884	0.72%
2018-09-11	5.560	5.540	5.590	5.530	5.610	684,000	3,816,260	5.5793	3.162	3.151	3.179	3.145	3.190	1,202,723	3.1730	-0.71%
2018-09-10	5.600	5.600	5.610	5.550	5.780	930,207	5,210,145	5.6011	3.185	3.185	3.190	3.156	3.287	1,635,645	3.1854	-0.18%
2018-09-07	5.610	5.600	5.610	5.600	5.750	632,000	3,557,260	5.6286	3.190	3.185	3.190	3.185	3.270	1,111,288	3.2010	-0.18%
2018-09-06	5.620	5.600	5.690	5.600	5.780	482,000	2,718,470	5.6400	3.196	3.185	3.236	3.185	3.287	847,533	3.2075	-1.58%
2018-09-05	5.710	5.660	5.710	5.650	6.010	305,200	1,762,184	5.7739	3.247	3.219	3.247	3.213	3.418	536,654	3.2837	-5.15%
2018-09-04	6.020	5.980	6.010	5.810	6.050	874,200	5,251,083	6.0067	3.424	3.401	3.418	3.304	3.441	1,537,164	3.4161	0.84%
2018-09-03	5.970	5.970	5.980	5.790	6.000	1,145,000	6,747,000	5.8926	3.395	3.395	3.401	3.293	3.412	2,013,330	3.3512	0.34%
2018-08-31	5.950	5.950	6.000	5.810	6.100	864,000	5,167,560	5.9810	3.384	3.384	3.412	3.304	3.469	1,519,229	3.4014	0.34%
2018-08-30	5.930	5.910	5.970	5.910	6.040	541,000	3,247,435	6.0027	3.372	3.361	3.395	3.361	3.435	951,277	3.4138	-1.50%
2018-08-29	6.020	6.010	6.070	5.950	6.080	1,089,000	6,548,640	6.0134	3.424	3.418	3.452	3.384	3.458	1,914,862	3.4199	0.33%
2018-08-28	6.000	6.000	6.020	5.850	6.050	248,000	1,490,500	6.0101	3.412	3.412	3.424	3.327	3.441	436,075	3.4180	0.00%
2018-08-27	6.000	6.010	6.050	5.840	6.050	1,133,000	6,799,040	6.0009	3.412	3.418	3.441	3.321	3.441	1,992,230	3.4128	2.39%
2018-08-24	5.860	5.820	5.860	5.700	5.900	230,000	1,337,190	5.8139	3.333	3.310	3.333	3.242	3.355	404,424	3.3064	1.56%
2018-08-23	5.770	5.740	5.780	5.630	5.780	160,000	918,470	5.7404	3.281	3.264	3.287	3.202	3.287	281,339	3.2646	0.52%
2018-08-22	5.740	5.700	5.750	5.640	5.750	73,000	415,620	5.6934	3.264	3.242	3.270	3.208	3.270	128,361	3.2379	-0.17%
2018-08-21	5.750	5.740	5.750	5.630	5.780	191,000	1,090,200	5.7079	3.270	3.264	3.270	3.202	3.287	335,848	3.2461	1.59%
2018-08-20	5.660	5.660	5.680	5.600	5.780	104,000	587,880	5.6527	3.219	3.219	3.230	3.185	3.287	182,870	3.2147	1.07%
2018-08-17	5.600	5.600	5.610	5.590	5.730	408,000	2,287,010	5.6054	3.185	3.185	3.190	3.179	3.259	717,414	3.1879	0.00%
2018-08-16	5.600	5.600	5.640	5.580	5.690	370,086	2,075,090	5.6070	3.185	3.185	3.208	3.173	3.236	650,747	3.1888	0.00%
2018-08-15	5.600	5.600	5.610	5.560	5.890	234,600	1,328,430	5.6625	3.185	3.185	3.190	3.162	3.350	412,513	3.2203	-4.76%
2018-08-14	5.880	5.880	5.940	5.840	5.950	500,000	2,942,620	5.8852	3.344	3.344	3.378	3.321	3.384	879,183	3.3470	-1.18%
2018-08-13	5.950	5.880	5.970	5.800	5.990	1,497,000	8,808,180	5.8839	3.384	3.344	3.395	3.299	3.407	2,632,275	3.3462	0.34%
2018-08-10	5.930	5.890	5.930	5.830	5.940	753,000	4,450,070	5.9098	3.372	3.350	3.372	3.316	3.378	1,324,050	3.3610	-0.34%
2018-08-09	5.950	5.920	5.950	5.890	5.970	307,500	1,825,975	5.9381	3.384	3.367	3.384	3.350	3.395	540,698	3.3771	0.00%
2018-08-08	5.950	5.900	5.950	5.860	5.960	450,000	2,656,495	5.9033	3.384	3.355	3.384	3.333	3.390	791,265	3.3573	1.54%
2018-08-07	5.860	5.860	5.870	5.800	5.880	309,000	1,810,885	5.8605	3.333	3.333	3.338	3.299	3.344	543,335	3.3329	0.51%
2018-08-06	5.830	5.770	5.830	5.780	5.860	257,000	1,498,875	5.8322	3.316	3.281	3.316	3.287	3.333	451,900	3.3168	0.34%
2018-08-03	5.810	5.800	5.820	5.660	5.840	388,000	2,222,045	5.7269	3.304	3.299	3.310	3.219	3.321	682,246	3.2570	1.93%
2018-08-02	5.700	5.700	5.720	5.670	5.790	249,000	1,421,750	5.7098	3.242	3.242	3.253	3.225	3.293	437,833	3.2472	1.06%
2018-08-01	5.640	5.640	5.660	5.610	5.810	281,000	1,592,315	5.6666	3.208	3.208	3.219	3.190	3.304	494,101	3.2227	-1.40%
2018-07-31	5.720	5.670	5.720	5.650	5.830	459,000	2,626,365	5.7219	3.253	3.225	3.253	3.213	3.316	807,090	3.2541	-0.17%
2018-07-30	5.730	5.720	5.730	5.690	5.880	288,000	1,660,931	5.7671	3.259	3.253	3.259	3.236	3.344	506,410	3.2798	-2.05%
2018-07-27	5.850	5.810	5.850	5.790	5.870	334,207	1,951,840	5.8402	3.327	3.304	3.327	3.293	3.338	587,659	3.3214	-0.34%
2018-07-26	5.870	5.830	5.860	5.830	6.000	892,000	5,282,968	5.9226	3.338	3.316	3.333	3.316	3.412	1,568,463	3.3682	-1.18%
2018-07-25	5.940	5.930	5.990	5.830	6.040	294,400	1,753,924	5.9576	3.378	3.372	3.407	3.316	3.435	517,663	3.3882	0.68%
2018-07-24	5.900	5.900	5.930	5.870	6.020	601,000	3,551,930	5.9100	3.355	3.355	3.372	3.338	3.424	1,056,779	3.3611	-1.67%
2018-07-23	6.000	5.940	6.000	5.840	6.010	179,000	1,059,130	5.9169	3.412	3.378	3.412	3.321	3.418	314,748	3.3650	1.52%
2018-07-20	5.910	5.880	5.910	5.860	6.090	251,600	1,499,570	5.9601	3.361	3.344	3.361	3.333	3.463	442,405	3.3896	-1.99%
2018-07-19	6.030	6.020	6.040	6.000	6.240	905,000	5,525,104	6.1051	3.429	3.424	3.435	3.412	3.549	1,591,322	3.4720	-1.15%
2018-07-18	6.100	6.070	6.100	6.010	6.100	174,400	1,058,077	6.0670	3.469	3.452	3.469	3.418	3.469	306,659	3.4503	0.00%
2018-07-17	6.100	6.090	6.100	6.020	6.100	236,000	1,433,800	6.0754	3.469	3.463	3.469	3.424	3.469	414,975	3.4552	0.66%
2018-07-16	6.060	6.060	6.100	5.990	6.240	971,000	5,954,460	6.1323	3.446	3.446	3.469	3.407	3.549	1,707,374	3.4875	2.36%
2018-07-13	5.920	5.910	5.950	5.900	6.020	157,000	931,610	5.9338	3.367	3.361	3.384	3.355	3.424	276,064	3.3746	-0.84%
2018-07-12	5.970	5.960	5.970	5.820	6.010	717,000	4,240,960	5.9149	3.395	3.390	3.395	3.310	3.418	1,260,749	3.3638	1.19%
2018-07-11	5.900	5.890	5.910	5.810	5.920	469,000	2,765,290	5.8961	3.355	3.350	3.361	3.304	3.367	824,674	3.3532	-0.34%
2018-07-10	5.920	5.910	5.960	5.900	6.040	132,000	783,030	5.9320	3.367	3.361	3.390	3.355	3.435	232,104	3.3736	-1.82%
2018-07-09	6.030	6.010	6.020	5.810	6.040	445,318	2,629,734	5.9053	3.429	3.418	3.424	3.304	3.435	783,032	3.3584	3.97%
2018-07-06	5.800	5.800	5.810	5.790	5.890	311,000	1,807,130	5.8107	3.299	3.299	3.304	3.293	3.350	546,852	3.3046	0.17%
2018-07-05	5.790	5.780	5.810	5.740	5.870	793,000	4,595,290	5.7948	3.293	3.287	3.304	3.264	3.338	1,394,385	3.2956	0.17%
2018-07-04	5.780	5.770	5.790	5.760	5.860	707,728	4,098,366	5.7909	3.287	3.281	3.293	3.276	3.333	1,244,446	3.2933	-0.52%
2018-07-03	5.810	5.800	5.830	5.680	5.960	1,392,409	8,069,863	5.7956	3.304	3.299	3.316	3.230	3.390	2,448,366	3.2960	-1.19%
2018-06-29	5.880	5.870	5.880	5.640	5.920	1,671,000	9,741,429	5.8297	3.344	3.338	3.344	3.208	3.367	2,938,231	3.3154	4.44%
2018-06-28	5.630	5.610	5.630	5.590	5.640	1,292,000	7,243,070	5.6061	3.202	3.190	3.202	3.179	3.208	2,271,810	3.1882	0.54%
2018-06-27	5.600	5.600	5.610	5.600	5.640	1,240,000	6,955,900	5.6096	3.185	3.185	3.190	3.185	3.208	2,180,375	3.1902	-0.36%
2018-06-26	5.620	5.640	5.650	5.590	5.680	959,000	5,386,970	5.6173	3.196	3.208	3.213	3.179	3.230	1,686,274	3.1946	0.36%
2018-06-25	5.600	5.600	5.610	5.590	5.740	955,000	5,388,242	5.6421	3.185	3.185	3.190	3.179	3.264	1,679,240	3.2087	-0.36%
2018-06-22	5.620	5.600	5.610	5.550	5.740	664,000	3,734,235	5.6238	3.196	3.185	3.190	3.156	3.264	1,167,556	3.1983	0.54%
2018-06-21	5.590	5.590	5.600	5.560	5.690	1,107,000	6,201,470	5.6021	3.179	3.179	3.185	3.162	3.236	1,946,512	3.1859	-2.44%
2018-06-20	5.730	5.720	5.730	5.620	5.860	822,000	4,714,560	5.7355	3.259	3.253	3.259	3.196	3.333	1,445,378	3.2618	-0.35%
2018-06-19	5.750	5.740	5.750	5.700	6.050	1,388,000	8,085,940	5.8256	3.270	3.264	3.270	3.242	3.441	2,440,613	3.3131	-5.58%
2018-06-15	6.090	6.080	6.100	5.910	6.100	3,068,000	18,490,310	6.0268	3.463	3.458	3.469	3.361	3.469	5,394,670	3.4275	3.05%
2018-06-14	5.910	5.900	5.910	5.900	6.010	574,000	3,406,130	5.9340	3.361	3.355	3.361	3.355	3.418	1,009,303	3.3747	-1.50%
2018-06-13	6.000	5.990	6.000	5.920	6.020	1,162,000	6,940,172	5.9726	3.412	3.407	3.412	3.367	3.424	2,043,222	3.3967	1.01%
2018-06-12	5.940	5.930	5.950	5.910	6.000	907,000	5,383,775	5.9358	3.378	3.372	3.384	3.361	3.412	1,594,839	3.3757	0.17%
2018-06-11	5.930	5.920	5.930	5.900	6.000	1,625,000	9,671,430	5.9516	3.372	3.367	3.372	3.355	3.412	2,857,346	3.3848	-1.50%
2018-06-08	6.020	6.010	6.020	6.010	6.260	541,000	3,301,847	6.1032	3.424	3.418	3.424	3.418	3.560	951,277	3.4710	-2.43%
2018-06-07	6.170	6.160	6.180	6.160	6.290	1,803,000	11,190,825	6.2068	3.509	3.503	3.515	3.503	3.577	3,170,336	3.5299	1.15%
2018-06-06	6.100	6.100	6.140	6.090	6.300	867,000	5,301,883	6.1152	3.469	3.469	3.492	3.463	3.583	1,524,504	3.4778	0.00%
2018-06-05	6.100	6.090	6.100	6.050	6.150	1,236,000	7,547,341	6.1063	3.469	3.463	3.469	3.441	3.498	2,173,342	3.4727	0.00%
2018-06-04	6.100	6.060	6.100	6.050	6.200	1,424,000	8,712,854	6.1186	3.469	3.446	3.469	3.441	3.526	2,503,915	3.4797	-0.97%
2018-06-01	6.160	6.140	6.160	6.100	6.260	3,417,000	21,225,560	6.2118	3.503	3.492	3.503	3.469	3.560	6,008,340	3.5327	-1.75%
2018-05-31	6.270	6.260	6.270	5.870	6.550	5,792,000	35,787,045	6.1787	3.566	3.560	3.566	3.338	3.725	10,184,461	3.5139	6.09%
2018-05-30	5.910	5.900	5.910	5.750	5.930	2,195,000	12,892,435	5.8735	3.361	3.355	3.361	3.270	3.372	3,859,615	3.3403	0.51%
2018-05-29	5.880	5.880	5.910	5.780	6.000	1,979,057	11,675,590	5.8996	3.344	3.344	3.361	3.287	3.412	3,479,908	3.3551	1.55%
2018-05-28	5.790	5.790	5.800	5.720	5.850	1,078,000	6,242,260	5.7906	3.293	3.293	3.299	3.253	3.327	1,895,520	3.2932	2.30%
2018-05-25	5.660	5.650	5.660	5.640	5.700	3,829,000	21,698,347	5.6668	3.219	3.213	3.219	3.208	3.242	6,732,787	3.2228	0.35%
2018-05-24	5.640	5.630	5.660	5.630	5.860	3,567,500	20,390,016	5.7155	3.208	3.202	3.219	3.202	3.333	6,272,974	3.2505	-2.76%
2018-05-23	5.800	5.780	5.840	5.780	6.030	3,146,000	18,499,137	5.8802	3.299	3.287	3.321	3.287	3.429	5,531,822	3.3441	-2.85%
2018-05-21	5.970	5.920	5.960	5.860	6.140	2,428,044	14,484,181	5.9654	3.395	3.367	3.390	3.333	3.492	4,269,392	3.3926	0.17%
2018-05-18	5.960	5.950	5.960	5.800	6.050	3,778,000	22,106,418	5.8514	3.390	3.384	3.390	3.299	3.441	6,643,110	3.3277	1.19%
2018-05-17	5.890	5.880	5.890	5.870	6.150	2,215,435	13,147,362	5.9344	3.350	3.344	3.350	3.338	3.498	3,895,548	3.3750	-4.07%
2018-05-16	6.140	6.120	6.130	6.070	6.170	1,160,850	7,128,729	6.1410	3.492	3.481	3.486	3.452	3.509	2,041,200	3.4924	-0.81%
2018-05-15	6.190	6.190	6.200	6.170	6.260	1,500,000	9,297,965	6.1986	3.520	3.520	3.526	3.509	3.560	2,637,550	3.5252	-1.12%
2018-05-14	6.260	6.250	6.300	6.080	6.300	937,000	5,801,720	6.1918	3.560	3.554	3.583	3.458	3.583	1,647,590	3.5213	2.96%
2018-05-11	6.080	6.070	6.080	6.030	6.150	558,000	3,393,500	6.0815	3.458	3.452	3.458	3.429	3.498	981,169	3.4586	0.16%
2018-05-10	6.070	6.050	6.070	6.040	6.360	1,548,970	9,580,066	6.1848	3.452	3.441	3.452	3.435	3.617	2,723,658	3.5174	-1.94%
2018-05-09	6.190	6.160	6.190	6.140	6.250	229,000	1,416,370	6.1850	3.520	3.503	3.520	3.492	3.554	402,666	3.5175	0.49%
2018-05-08	6.160	6.160	6.170	6.120	6.260	397,497	2,447,699	6.1578	3.503	3.503	3.509	3.481	3.560	698,946	3.5020	0.00%
2018-05-07	6.160	6.120	6.160	6.060	6.300	683,360	4,217,078	6.1711	3.503	3.481	3.503	3.446	3.583	1,201,598	3.5096	-0.65%
2018-05-04	6.200	6.190	6.200	6.190	6.280	1,172,000	7,276,710	6.2088	3.526	3.520	3.526	3.520	3.571	2,060,806	3.5310	-0.16%
2018-05-03	6.210	6.180	6.210	6.110	6.260	1,254,000	7,828,020	6.2424	3.532	3.515	3.532	3.475	3.560	2,204,992	3.5501	-1.43%
2018-05-02	6.300	6.280	6.310	6.260	6.520	1,781,000	11,419,425	6.4118	3.583	3.571	3.589	3.560	3.708	3,131,652	3.6465	-2.63%
2018-04-30	6.470	6.450	6.490	6.120	6.490	858,000	5,457,140	6.3603	3.680	3.668	3.691	3.481	3.691	1,508,679	3.6172	5.89%
2018-04-27	6.110	6.070	6.110	6.010	6.150	1,044,439	6,378,544	6.1071	3.475	3.452	3.475	3.418	3.498	1,836,507	3.4732	0.16%
2018-04-26	6.100	6.090	6.100	5.900	6.200	1,870,000	11,421,160	6.1076	3.469	3.463	3.469	3.355	3.526	3,288,146	3.4734	3.39%
2018-04-25	5.900	5.890	5.940	5.800	5.950	217,000	1,279,610	5.8968	3.355	3.350	3.378	3.299	3.384	381,566	3.3536	-0.67%
2018-04-24	5.940	5.940	5.950	5.850	5.970	1,241,724	7,353,914	5.9223	3.378	3.378	3.384	3.327	3.395	2,183,406	3.3681	-0.17%
2018-04-23	5.950	5.920	5.950	5.940	6.000	605,000	3,601,090	5.9522	3.384	3.367	3.384	3.378	3.412	1,063,812	3.3851	0.34%
2018-04-20	5.930	5.920	5.930	5.850	5.960	763,000	4,524,850	5.9303	3.372	3.367	3.372	3.327	3.390	1,341,634	3.3726	-0.50%
2018-04-19	5.960	5.920	5.960	5.890	6.020	753,000	4,487,990	5.9601	3.390	3.367	3.390	3.350	3.424	1,324,050	3.3896	2.23%
2018-04-18	5.830	5.820	5.840	5.600	5.850	1,037,000	5,923,060	5.7117	3.316	3.310	3.321	3.185	3.327	1,823,427	3.2483	2.28%
2018-04-17	5.700	5.690	5.750	5.690	5.870	935,000	5,396,400	5.7716	3.242	3.236	3.270	3.236	3.338	1,644,073	3.2823	-1.21%
2018-04-16	5.770	5.770	5.830	5.750	5.980	566,000	3,285,090	5.8040	3.281	3.281	3.316	3.270	3.401	995,236	3.3008	-3.67%
2018-04-13	5.990	5.940	5.990	5.950	6.000	173,000	1,035,140	5.9835	3.407	3.378	3.407	3.384	3.412	304,197	3.4029	0.34%
2018-04-12	5.970	5.960	5.970	5.850	6.040	1,147,000	6,863,545	5.9839	3.395	3.390	3.395	3.327	3.435	2,016,847	3.4031	-0.50%
2018-04-11	6.000	5.980	6.000	5.750	6.040	2,269,000	13,565,204	5.9785	3.412	3.401	3.412	3.270	3.435	3,989,735	3.4000	0.33%
2018-04-10	5.980	5.950	5.990	5.890	6.000	1,597,953	9,536,979	5.9682	3.401	3.384	3.407	3.350	3.412	2,809,788	3.3942	0.50%
2018-04-09	5.950	5.940	5.950	5.890	6.000	340,000	2,019,170	5.9387	3.384	3.378	3.384	3.350	3.412	597,845	3.3774	-0.83%
2018-04-06	6.000	5.960	6.000	5.980	6.080	705,000	4,248,991	6.0269	3.412	3.390	3.412	3.401	3.458	1,239,649	3.4276	-1.15%
2018-04-04	6.070	6.050	6.070	6.060	6.190	432,010	2,634,468	6.0982	3.452	3.441	3.452	3.446	3.520	759,632	3.4681	-1.94%
2018-04-03	6.190	6.180	6.190	5.800	6.260	3,069,402	18,770,126	6.1152	3.520	3.515	3.520	3.299	3.560	5,397,135	3.4778	6.54%
2018-03-29	5.810	5.810	5.850	5.670	5.850	871,400	4,996,520	5.7339	3.304	3.304	3.327	3.225	3.327	1,532,241	3.2609	0.17%
2018-03-28	5.800	5.770	5.810	5.700	5.810	256,000	1,474,710	5.7606	3.299	3.281	3.304	3.242	3.304	450,142	3.2761	-0.51%
2018-03-27	5.830	5.790	5.830	5.600	5.830	505,000	2,905,760	5.7540	3.316	3.293	3.316	3.185	3.316	887,975	3.2723	3.55%
2018-03-26	5.630	5.630	5.640	5.580	5.650	386,165	2,167,698	5.6134	3.202	3.202	3.208	3.173	3.213	679,020	3.1924	-0.53%
2018-03-23	5.660	5.660	5.680	5.590	5.740	676,000	3,818,914	5.6493	3.219	3.219	3.230	3.179	3.264	1,188,656	3.2128	-2.41%
2018-03-22	5.800	5.790	5.820	5.780	5.890	2,256,000	13,082,150	5.7988	3.299	3.293	3.310	3.287	3.350	3,966,876	3.2978	-0.68%
2018-03-21	5.840	5.810	5.840	5.740	5.850	871,000	5,052,410	5.8007	3.321	3.304	3.321	3.264	3.327	1,531,538	3.2989	1.39%
2018-03-20	5.760	5.750	5.790	5.610	5.800	2,533,000	14,525,880	5.7347	3.276	3.270	3.293	3.190	3.299	4,453,944	3.2614	5.49%
2018-03-19	5.460	5.460	5.470	5.400	5.500	432,000	2,362,570	5.4689	3.105	3.105	3.111	3.071	3.128	759,615	3.1102	0.18%
2018-03-16	5.450	5.540	5.570	5.390	5.720	1,339,000	7,323,575	5.4694	3.099	3.151	3.168	3.065	3.253	2,354,453	3.1105	-0.91%
2018-03-15	5.500	5.450	5.500	5.420	5.570	311,000	1,705,012	5.4824	3.128	3.099	3.128	3.082	3.168	546,852	3.1179	0.00%
2018-03-14	5.500	5.470	5.500	5.410	5.550	554,000	3,048,730	5.5031	3.128	3.111	3.128	3.077	3.156	974,135	3.1297	0.18%
2018-03-13	5.490	5.490	5.530	5.450	5.540	76,000	417,620	5.4950	3.122	3.122	3.145	3.099	3.151	133,636	3.1251	-0.18%
2018-03-12	5.500	5.460	5.500	5.310	5.530	402,000	2,195,770	5.4621	3.128	3.105	3.128	3.020	3.145	706,864	3.1064	3.19%
2018-03-09	5.330	5.320	5.380	5.280	5.410	1,241,000	6,642,445	5.3525	3.031	3.026	3.060	3.003	3.077	2,182,133	3.0440	-1.30%
2018-03-08	5.400	5.380	5.410	5.330	5.420	438,000	2,349,430	5.3640	3.071	3.060	3.077	3.031	3.082	770,165	3.0506	-0.55%
2018-03-07	5.430	5.400	5.430	5.310	5.490	486,000	2,625,081	5.4014	3.088	3.071	3.088	3.020	3.122	854,566	3.0718	-0.37%
2018-03-06	5.450	5.420	5.460	5.320	5.700	938,713	5,112,218	5.4460	3.099	3.082	3.105	3.026	3.242	1,650,602	3.0972	0.18%
2018-03-05	5.440	5.450	5.480	5.370	5.490	738,000	4,016,290	5.4421	3.094	3.099	3.117	3.054	3.122	1,297,675	3.0950	-1.27%
2018-03-02	5.510	5.510	5.520	5.410	5.540	437,215	2,401,011	5.4916	3.134	3.134	3.139	3.077	3.151	768,784	3.1231	-1.78%
2018-03-01	5.610	5.610	5.620	5.560	5.740	1,542,304	8,773,484	5.6886	3.190	3.190	3.196	3.162	3.264	2,711,936	3.2351	-1.23%
2018-02-28	5.680	5.640	5.680	5.590	5.680	348,722	1,967,229	5.6413	3.230	3.208	3.230	3.179	3.230	613,181	3.2082	0.53%
2018-02-27	5.650	5.620	5.650	5.550	5.650	366,000	2,048,425	5.5968	3.213	3.196	3.213	3.156	3.213	643,562	3.1829	2.17%
2018-02-26	5.530	5.510	5.540	5.420	5.540	396,000	2,176,940	5.4973	3.145	3.134	3.151	3.082	3.151	696,313	3.1264	0.55%
2018-02-23	5.500	5.470	5.500	5.300	5.500	2,852,000	15,342,715	5.3796	3.128	3.111	3.128	3.014	3.128	5,014,863	3.0594	1.29%
2018-02-22	5.430	5.410	5.430	5.390	5.510	385,000	2,091,495	5.4325	3.088	3.077	3.088	3.065	3.134	676,971	3.0895	-0.18%
2018-02-21	5.440	5.440	5.490	5.430	5.520	406,000	2,224,200	5.4783	3.094	3.094	3.122	3.088	3.139	713,897	3.1156	-0.55%
2018-02-20	5.470	5.450	5.490	5.360	5.520	456,938	2,500,300	5.4719	3.111	3.099	3.122	3.048	3.139	803,465	3.1119	1.86%
2018-02-15	5.370	5.340	5.370	5.370	5.370	9,000	48,330	5.3700	3.054	3.037	3.054	3.054	3.054	15,825	3.0540	0.75%
2018-02-14	5.330	5.290	5.330	5.280	5.330	138,000	732,000	5.3043	3.031	3.008	3.031	3.003	3.031	242,655	3.0166	-0.74%
2018-02-13	5.370	5.350	5.380	5.310	5.420	228,000	1,226,470	5.3793	3.054	3.043	3.060	3.020	3.082	400,908	3.0592	3.87%
2018-02-12	5.170	5.160	5.200	5.150	5.260	390,000	2,025,050	5.1924	2.940	2.935	2.957	2.929	2.991	685,763	2.9530	0.39%
2018-02-09	5.150	5.130	5.150	4.950	5.200	2,401,000	12,198,196	5.0805	2.929	2.917	2.929	2.815	2.957	4,221,839	2.8893	-0.39%
2018-02-08	5.170	5.160	5.180	5.040	5.330	8,519,000	44,648,695	5.2411	2.940	2.935	2.946	2.866	3.031	14,979,528	2.9806	-4.26%
2018-02-07	5.400	5.380	5.410	5.360	5.530	9,560,000	52,335,600	5.4744	3.071	3.060	3.077	3.048	3.145	16,809,988	3.1134	-2.00%
2018-02-06	5.510	5.500	5.510	5.300	5.590	4,452,090	24,415,452	5.4840	3.134	3.128	3.134	3.014	3.179	7,828,408	3.1188	-1.96%
2018-02-05	5.620	5.620	5.660	5.580	5.690	443,592	2,502,089	5.6405	3.196	3.196	3.219	3.173	3.236	779,998	3.2078	-2.09%
2018-02-02	5.740	5.740	5.780	5.710	5.840	915,000	5,304,830	5.7976	3.264	3.264	3.287	3.247	3.321	1,608,906	3.2972	-0.86%
2018-02-01	5.790	5.780	5.790	5.750	5.800	676,508	3,909,186	5.7785	3.293	3.287	3.293	3.270	3.299	1,189,549	3.2863	0.52%
2018-01-31	5.760	5.750	5.760	5.660	5.780	473,000	2,703,300	5.7152	3.276	3.270	3.276	3.219	3.287	831,708	3.2503	1.95%
2018-01-30	5.650	5.650	5.660	5.590	5.860	1,492,000	8,421,190	5.6442	3.213	3.213	3.219	3.179	3.333	2,623,484	3.2099	-3.58%
2018-01-29	5.860	5.840	5.870	5.800	5.890	252,603	1,479,873	5.8585	3.333	3.321	3.338	3.299	3.350	444,169	3.3318	-0.17%
2018-01-26	5.870	5.870	5.880	5.820	5.890	723,000	4,240,720	5.8654	3.338	3.338	3.344	3.310	3.350	1,271,299	3.3357	0.17%
2018-01-25	5.860	5.850	5.870	5.820	5.900	867,000	5,069,450	5.8471	3.333	3.327	3.338	3.310	3.355	1,524,504	3.3253	-0.51%
2018-01-24	5.890	5.870	5.880	5.800	5.900	641,665	3,769,683	5.8748	3.350	3.338	3.344	3.299	3.355	1,128,283	3.3411	1.38%
2018-01-23	5.810	5.810	5.850	5.750	5.850	4,251,000	24,663,885	5.8019	3.304	3.304	3.327	3.270	3.327	7,474,818	3.2996	0.17%
2018-01-22	5.800	5.790	5.800	5.680	5.850	2,323,133	13,403,862	5.7697	3.299	3.293	3.299	3.230	3.327	4,084,920	3.2813	1.58%
2018-01-19	5.710	5.690	5.710	5.640	5.720	1,618,000	9,197,785	5.6847	3.247	3.236	3.247	3.208	3.253	2,845,038	3.2329	0.71%
2018-01-18	5.670	5.670	5.680	5.610	5.700	910,000	5,156,797	5.6668	3.225	3.225	3.230	3.190	3.242	1,600,114	3.2228	0.18%
2018-01-17	5.660	5.660	5.690	5.590	5.700	986,000	5,579,700	5.6589	3.219	3.219	3.236	3.179	3.242	1,733,750	3.2183	-0.35%
2018-01-16	5.680	5.670	5.680	5.480	5.730	802,000	4,490,672	5.5993	3.230	3.225	3.230	3.117	3.259	1,410,210	3.1844	3.84%
2018-01-15	5.470	5.460	5.480	5.460	5.570	956,000	5,279,903	5.5229	3.111	3.105	3.117	3.105	3.168	1,680,999	3.1409	-2.15%
2018-01-12	5.590	5.590	5.610	5.530	5.710	631,000	3,552,453	5.6299	3.179	3.179	3.190	3.145	3.247	1,109,530	3.2018	-1.93%
2018-01-11	5.700	5.680	5.720	5.620	5.750	734,000	4,175,713	5.6890	3.242	3.230	3.253	3.196	3.270	1,290,641	3.2354	-0.35%
2018-01-10	5.720	5.690	5.720	5.680	5.750	845,000	4,822,244	5.7068	3.253	3.236	3.253	3.230	3.270	1,485,820	3.2455	0.00%
2018-01-09	5.720	5.700	5.720	5.540	5.740	2,072,000	11,697,694	5.6456	3.253	3.242	3.253	3.151	3.264	3,643,336	3.2107	3.06%
2018-01-08	5.550	5.530	5.560	5.500	5.570	718,689	3,976,320	5.5327	3.156	3.145	3.162	3.128	3.168	1,263,719	3.1465	0.18%
2018-01-05	5.540	5.510	5.560	5.490	5.590	569,000	3,145,092	5.5274	3.151	3.134	3.162	3.122	3.179	1,000,511	3.1435	-0.54%
2018-01-04	5.570	5.530	5.580	5.400	5.580	787,458	4,331,694	5.5009	3.168	3.145	3.173	3.071	3.173	1,384,640	3.1284	1.64%
2018-01-03	5.480	5.500	5.520	5.370	5.540	877,000	4,806,798	5.4810	3.117	3.128	3.139	3.054	3.151	1,542,088	3.1171	1.67%
2018-01-02	5.390	5.390	5.400	5.230	5.430	1,060,000	5,581,720	5.2658	3.065	3.065	3.071	2.974	3.088	1,863,869	2.9947	2.86%
2017-12-29	5.240	5.220	5.250	5.230	5.260	1,025,000	5,381,120	5.2499	2.980	2.969	2.986	2.974	2.991	1,802,326	2.9857	-0.19%
2017-12-28	5.250	5.240	5.250	5.200	5.270	903,000	4,739,595	5.2487	2.986	2.980	2.986	2.957	2.997	1,587,805	2.9850	0.96%
2017-12-27	5.200	5.200	5.210	5.200	5.240	647,000	3,370,710	5.2098	2.957	2.957	2.963	2.957	2.980	1,137,663	2.9628	-0.76%
2017-12-22	5.240	5.230	5.250	5.220	5.260	258,000	1,351,280	5.2375	2.980	2.974	2.986	2.969	2.991	453,659	2.9786	-0.38%
2017-12-21	5.260	5.260	5.290	5.230	5.300	589,000	3,096,610	5.2574	2.991	2.991	3.008	2.974	3.014	1,035,678	2.9899	0.38%
2017-12-20	5.240	5.230	5.250	5.230	5.260	1,126,000	5,909,780	5.2485	2.980	2.974	2.986	2.974	2.991	1,979,921	2.9849	0.00%
2017-12-19	5.240	5.230	5.250	5.230	5.280	261,000	1,370,043	5.2492	2.980	2.974	2.986	2.974	3.003	458,934	2.9853	0.19%
2017-12-18	5.230	5.230	5.240	5.230	5.320	1,078,000	5,666,375	5.2564	2.974	2.974	2.980	2.974	3.026	1,895,520	2.9894	-0.95%
2017-12-15	5.280	5.270	5.280	5.230	5.310	3,133,800	16,531,941	5.2754	3.003	2.997	3.003	2.974	3.020	5,510,370	3.0002	0.00%
2017-12-14	5.280	5.240	5.280	5.210	5.340	347,000	1,828,540	5.2696	3.003	2.980	3.003	2.963	3.037	610,153	2.9969	-0.75%
2017-12-13	5.320	5.330	5.340	5.230	5.340	977,384	5,165,223	5.2847	3.026	3.031	3.037	2.974	3.037	1,718,600	3.0055	0.00%
2017-12-12	5.320	5.290	5.320	5.270	5.360	1,851,000	9,842,040	5.3171	3.026	3.008	3.026	2.997	3.048	3,254,737	3.0239	-0.37%
2017-12-11	5.340	5.340	5.370	5.280	5.400	138,000	737,730	5.3459	3.037	3.037	3.054	3.003	3.071	242,655	3.0402	0.95%
2017-12-08	5.290	5.290	5.320	5.260	5.320	314,000	1,661,260	5.2906	3.008	3.008	3.026	2.991	3.026	552,127	3.0088	0.00%
2017-12-07	5.290	5.290	5.310	5.270	5.400	1,139,000	6,062,835	5.3229	3.008	3.008	3.020	2.997	3.071	2,002,780	3.0272	-0.19%
2017-12-06	5.300	5.300	5.330	5.290	5.400	1,144,000	6,102,160	5.3341	3.014	3.014	3.031	3.008	3.071	2,011,572	3.0335	-1.85%
2017-12-05	5.400	5.370	5.400	5.210	5.430	1,435,574	7,678,760	5.3489	3.071	3.054	3.071	2.963	3.088	2,524,266	3.0420	3.05%
2017-12-04	5.240	5.210	5.250	5.170	5.250	400,000	2,084,995	5.2125	2.980	2.963	2.986	2.940	2.986	703,347	2.9644	0.00%
2017-12-01	5.240	5.220	5.250	5.110	5.250	2,280,468	11,777,116	5.1643	2.980	2.969	2.986	2.906	2.986	4,009,900	2.9370	1.55%
2017-11-30	5.160	5.150	5.190	5.080	5.190	921,000	4,748,680	5.1560	2.935	2.929	2.952	2.889	2.952	1,619,456	2.9323	-0.77%
2017-11-29	5.200	5.200	5.230	5.100	5.260	2,182,000	11,358,300	5.2055	2.957	2.957	2.974	2.900	2.991	3,836,757	2.9604	2.36%
2017-11-28	5.080	5.000	5.070	4.970	5.090	2,652,000	13,265,530	5.0021	2.889	2.844	2.883	2.826	2.895	4,663,189	2.8447	1.40%
2017-11-27	5.010	4.990	5.020	4.990	5.080	3,280,949	16,440,587	5.0109	2.849	2.838	2.855	2.838	2.889	5,769,112	2.8498	-0.60%
2017-11-24	5.040	5.030	5.050	5.000	5.060	1,183,816	5,932,696	5.0115	2.866	2.861	2.872	2.844	2.878	2,081,583	2.8501	1.20%
2017-11-23	4.980	4.980	4.990	4.970	5.040	3,383,000	16,902,415	4.9963	2.832	2.832	2.838	2.826	2.866	5,948,555	2.8414	0.00%
2017-11-22	4.980	4.950	4.980	4.910	4.990	4,944,000	24,533,105	4.9622	2.832	2.815	2.832	2.792	2.838	8,693,366	2.8220	0.61%
2017-11-21	4.950	4.910	4.950	4.800	4.950	7,871,000	38,363,110	4.8740	2.815	2.792	2.815	2.730	2.815	13,840,106	2.7719	1.43%
2017-11-20	4.880	4.870	4.890	4.700	4.950	2,086,000	10,157,690	4.8695	2.775	2.770	2.781	2.673	2.815	3,667,953	2.7693	2.52%
2017-11-17	4.760	4.750	4.760	4.750	4.950	3,189,000	15,346,880	4.8124	2.707	2.701	2.707	2.701	2.815	5,607,432	2.7369	-4.23%
2017-11-16	4.970	4.950	4.970	4.770	5.270	6,874,000	34,484,640	5.0167	2.826	2.815	2.826	2.713	2.997	12,087,015	2.8530	-3.50%
2017-11-15	5.150	5.150	5.170	5.130	5.330	2,554,000	13,249,670	5.1878	2.929	2.929	2.940	2.917	3.031	4,490,869	2.9504	-4.28%
2017-11-14	5.380	5.360	5.380	5.220	5.410	2,338,000	12,380,395	5.2953	3.060	3.048	3.060	2.969	3.077	4,111,062	3.0115	2.28%
2017-11-13	5.260	5.260	5.280	5.240	5.310	1,997,000	10,487,978	5.2519	2.991	2.991	3.003	2.980	3.020	3,511,459	2.9868	-0.75%
2017-11-10	5.300	5.280	5.300	5.200	5.350	2,002,000	10,507,995	5.2487	3.014	3.003	3.014	2.957	3.043	3,520,251	2.9850	0.19%
2017-11-09	5.290	5.260	5.300	5.160	5.290	1,622,000	8,494,140	5.2368	3.008	2.991	3.014	2.935	3.008	2,852,071	2.9782	1.34%
2017-11-08	5.220	5.180	5.230	5.080	5.290	1,512,000	7,754,400	5.1286	2.969	2.946	2.974	2.889	3.008	2,658,651	2.9167	0.19%
2017-11-07	5.210	5.200	5.210	5.150	5.440	3,619,000	18,941,540	5.2339	2.963	2.957	2.963	2.929	3.094	6,363,530	2.9766	-0.38%
2017-11-06	5.230	5.190	5.230	5.190	5.500	2,196,000	11,645,500	5.3031	2.974	2.952	2.974	2.952	3.128	3,861,374	3.0159	-2.61%
2017-11-03	5.370	5.360	5.410	5.330	5.540	1,783,000	9,720,900	5.4520	3.054	3.048	3.077	3.031	3.151	3,135,168	3.1006	-3.07%
2017-11-02	5.540	5.540	5.550	5.480	5.560	962,000	5,300,150	5.5095	3.151	3.151	3.156	3.117	3.162	1,691,549	3.1333	1.09%
2017-11-01	5.480	5.470	5.480	5.430	5.510	1,690,000	9,232,810	5.4632	3.117	3.111	3.117	3.088	3.134	2,971,640	3.1070	-0.54%
2017-10-31	5.510	5.500	5.510	5.490	5.540	161,000	886,820	5.5082	3.134	3.128	3.134	3.122	3.151	283,097	3.1326	-0.18%
2017-10-30	5.520	5.480	5.520	5.470	5.530	845,000	4,644,603	5.4966	3.139	3.117	3.139	3.111	3.145	1,485,820	3.1260	0.36%
2017-10-27	5.500	5.480	5.500	5.480	5.530	355,000	1,949,465	5.4915	3.128	3.117	3.128	3.117	3.145	624,220	3.1230	0.18%
2017-10-26	5.490	5.490	5.500	5.490	5.550	2,186,000	12,062,700	5.5182	3.122	3.122	3.128	3.122	3.156	3,843,790	3.1382	-1.08%
2017-10-25	5.550	5.530	5.560	5.520	5.590	1,183,000	6,557,170	5.5428	3.156	3.145	3.162	3.139	3.179	2,080,148	3.1523	-0.54%
2017-10-24	5.580	5.560	5.580	5.550	5.600	725,940	4,040,073	5.5653	3.173	3.162	3.173	3.156	3.185	1,276,469	3.1650	-0.89%
2017-10-23	5.630	5.630	5.640	5.550	5.660	2,789,000	15,611,555	5.5975	3.202	3.202	3.208	3.156	3.219	4,904,085	3.1834	0.90%
2017-10-20	5.580	5.510	5.590	5.490	5.750	3,814,000	21,371,385	5.6034	3.173	3.134	3.179	3.122	3.270	6,706,412	3.1867	-1.93%
2017-10-19	5.690	5.670	5.700	5.580	5.710	4,199,000	23,680,875	5.6396	3.236	3.225	3.242	3.173	3.247	7,383,383	3.2073	0.18%
2017-10-18	5.680	5.650	5.690	5.490	5.700	1,971,000	11,070,040	5.6165	3.230	3.213	3.236	3.122	3.242	3,465,741	3.1941	2.90%
2017-10-17	5.520	5.520	5.540	5.400	5.560	1,575,000	8,692,730	5.5192	3.139	3.139	3.151	3.071	3.162	2,769,428	3.1388	2.22%
2017-10-16	5.400	5.390	5.420	5.350	5.460	592,000	3,200,390	5.4061	3.071	3.065	3.082	3.043	3.105	1,040,953	3.0745	1.12%
2017-10-13	5.340	5.330	5.370	5.290	5.450	1,168,000	6,273,655	5.3713	3.037	3.031	3.054	3.008	3.099	2,053,773	3.0547	0.00%
2017-10-12	5.340	5.340	5.350	5.260	5.460	2,448,000	13,136,784	5.3663	3.037	3.037	3.043	2.991	3.105	4,304,482	3.0519	0.19%
2017-10-11	5.330	5.320	5.330	5.200	5.360	2,844,283	15,114,492	5.3140	3.031	3.026	3.031	2.957	3.048	5,001,293	3.0221	0.57%
2017-10-10	5.300	5.300	5.310	5.280	5.380	810,000	4,310,800	5.3220	3.014	3.014	3.020	3.003	3.060	1,424,277	3.0267	-1.49%
2017-10-09	5.380	5.390	5.400	5.210	5.400	1,289,000	6,853,180	5.3167	3.060	3.065	3.071	2.963	3.071	2,266,535	3.0236	1.70%
2017-10-06	5.290	5.260	5.290	4.980	5.290	3,661,000	18,851,640	5.1493	3.008	2.991	3.008	2.832	3.008	6,437,381	2.9285	5.59%
2017-10-04	5.010	4.980	5.010	4.950	5.030	353,000	1,765,420	5.0012	2.849	2.832	2.849	2.815	2.861	620,704	2.8442	-0.40%
2017-10-03	5.030	4.990	5.030	4.950	5.050	1,539,000	7,712,018	5.0111	2.861	2.838	2.861	2.815	2.872	2,706,127	2.8498	1.00%
2017-09-29	4.980	4.950	4.990	4.900	5.000	864,000	4,273,470	4.9461	2.832	2.815	2.838	2.787	2.844	1,519,229	2.8129	0.40%
2017-09-28	4.960	4.960	4.970	4.870	5.050	604,000	2,987,600	4.9464	2.821	2.821	2.826	2.770	2.872	1,062,054	2.8130	0.00%
2017-09-27	4.960	4.940	4.980	4.790	4.990	517,000	2,522,230	4.8786	2.821	2.809	2.832	2.724	2.838	909,076	2.7745	3.55%
2017-09-26	4.790	4.790	4.820	4.670	4.850	347,000	1,646,880	4.7461	2.724	2.724	2.741	2.656	2.758	610,153	2.6991	0.00%
2017-09-25	4.790	4.790	4.820	4.750	4.930	935,000	4,503,580	4.8167	2.724	2.724	2.741	2.701	2.804	1,644,073	2.7393	-2.04%
2017-09-22	4.890	4.890	4.900	4.870	4.960	1,944,000	9,539,415	4.9071	2.781	2.781	2.787	2.770	2.821	3,418,265	2.7907	-1.81%
2017-09-21	4.980	4.970	4.980	4.880	4.980	726,000	3,593,755	4.9501	2.832	2.826	2.832	2.775	2.832	1,276,574	2.8152	1.01%
2017-09-20	4.930	4.930	4.970	4.870	4.960	15,926,000	78,050,831	4.9008	2.804	2.804	2.826	2.770	2.821	28,003,752	2.7872	0.00%
2017-09-19	4.930	4.900	4.930	4.860	4.950	6,050,000	29,740,718	4.9158	2.804	2.787	2.804	2.764	2.815	10,638,120	2.7957	1.44%
2017-09-18	4.860	4.850	4.870	4.810	4.920	1,919,000	9,384,445	4.8903	2.764	2.758	2.770	2.735	2.798	3,374,306	2.7811	0.41%
2017-09-15	4.840	4.810	4.850	4.750	4.850	1,801,000	8,660,720	4.8088	2.753	2.735	2.758	2.701	2.758	3,166,819	2.7348	0.00%
2017-09-14	4.840	4.840	4.860	4.810	4.900	699,000	3,378,853	4.8338	2.753	2.753	2.764	2.735	2.787	1,229,099	2.7490	0.41%
2017-09-13	4.820	4.830	4.860	4.810	4.930	2,661,000	12,887,783	4.8432	2.741	2.747	2.764	2.735	2.804	4,679,014	2.7544	-1.23%
2017-09-12	4.880	4.880	4.890	4.870	4.920	852,000	4,159,400	4.8819	2.775	2.775	2.781	2.770	2.798	1,498,129	2.7764	-0.81%
2017-09-11	4.920	4.920	4.950	4.870	5.110	2,070,000	10,226,130	4.9402	2.798	2.798	2.815	2.770	2.906	3,639,820	2.8095	-1.60%
2017-09-08	5.000	4.990	5.010	4.900	5.050	2,199,000	10,941,640	4.9757	2.844	2.838	2.849	2.787	2.872	3,866,649	2.8297	1.01%
2017-09-07	4.950	4.940	4.950	4.800	5.000	1,298,347	6,349,589	4.8905	2.815	2.809	2.815	2.730	2.844	2,282,970	2.7813	2.91%
2017-09-06	4.810	4.800	4.810	4.720	4.830	2,291,391	10,992,032	4.7971	2.735	2.730	2.735	2.684	2.747	4,029,106	2.7282	0.42%
2017-09-05	4.790	4.780	4.790	4.730	4.790	1,047,000	4,995,000	4.7708	2.724	2.718	2.724	2.690	2.724	1,841,010	2.7132	1.48%
2017-09-04	4.720	4.690	4.720	4.650	4.780	3,923,000	18,416,210	4.6944	2.684	2.667	2.684	2.644	2.718	6,898,074	2.6698	0.64%
2017-09-01	4.690	4.680	4.690	4.580	4.690	1,992,000	9,240,440	4.6388	2.667	2.662	2.667	2.605	2.667	3,502,667	2.6381	2.85%
2017-08-31	4.560	4.550	4.580	4.530	4.670	11,245,700	51,406,136	4.5712	2.593	2.588	2.605	2.576	2.656	19,774,067	2.5997	0.66%
2017-08-30	4.530	4.530	4.540	4.510	4.650	16,391,600	74,632,136	4.5531	2.576	2.576	2.582	2.565	2.644	28,822,448	2.5894	0.67%
2017-08-29	4.500	4.490	4.500	4.490	4.730	12,795,403	58,526,688	4.5740	2.559	2.554	2.559	2.554	2.690	22,499,014	2.6013	0.00%
2017-08-28	4.500	4.520	4.580	4.480	4.980	14,296,536	65,750,944	4.5991	2.559	2.571	2.605	2.548	2.832	25,138,557	2.6155	-6.05%
2017-08-25	4.790	4.760	4.800	4.520	4.800	2,284,172	10,746,482	4.7048	2.724	2.707	2.730	2.571	2.730	4,016,413	2.6756	5.97%
2017-08-24	4.520	4.510	4.560	4.440	4.630	2,641,000	11,833,990	4.4809	2.571	2.565	2.593	2.525	2.633	4,643,847	2.5483	-0.22%
2017-08-22	4.530	4.500	4.530	4.470	4.550	146,000	660,110	4.5213	2.576	2.559	2.576	2.542	2.588	256,722	2.5713	0.67%
2017-08-21	4.500	4.470	4.500	4.420	4.590	1,155,562	5,172,694	4.4763	2.559	2.542	2.559	2.514	2.610	2,031,902	2.5457	0.45%
2017-08-18	4.480	4.510	4.520	4.460	4.610	563,817	2,553,931	4.5297	2.548	2.565	2.571	2.536	2.622	991,397	2.5761	-3.66%
2017-08-17	4.650	4.650	4.690	4.590	4.780	1,786,000	8,315,990	4.6562	2.644	2.644	2.667	2.610	2.718	3,140,443	2.6480	-0.21%
2017-08-16	4.660	4.660	4.680	4.420	4.690	3,113,000	14,057,025	4.5156	2.650	2.650	2.662	2.514	2.667	5,473,796	2.5681	3.56%
2017-08-15	4.500	4.490	4.520	4.350	4.580	1,380,000	6,176,760	4.4759	2.559	2.554	2.571	2.474	2.605	2,426,546	2.5455	3.45%
2017-08-14	4.350	4.330	4.340	4.220	4.350	525,000	2,261,750	4.3081	2.474	2.463	2.468	2.400	2.474	923,143	2.4501	2.35%
2017-08-11	4.250	4.230	4.250	4.220	4.270	759,000	3,220,180	4.2427	2.417	2.406	2.417	2.400	2.428	1,334,601	2.4128	-1.62%
2017-08-10	4.320	4.320	4.330	4.270	4.330	1,051,800	4,531,224	4.3081	2.457	2.457	2.463	2.428	2.463	1,849,450	2.4500	-1.14%
2017-08-09	4.370	4.340	4.370	4.310	4.400	1,402,000	6,120,660	4.3657	2.485	2.468	2.485	2.451	2.502	2,465,230	2.4828	0.00%
2017-08-08	4.370	4.370	4.390	4.290	4.400	517,000	2,265,320	4.3817	2.485	2.485	2.497	2.440	2.502	909,076	2.4919	1.16%
2017-08-07	4.320	4.320	4.360	4.300	4.470	7,509,000	32,599,390	4.3414	2.457	2.457	2.480	2.445	2.542	13,203,578	2.4690	-2.04%
2017-08-04	4.410	4.410	4.420	4.310	4.420	508,000	2,221,695	4.3734	2.508	2.508	2.514	2.451	2.514	893,250	2.4872	1.85%
2017-08-03	4.330	4.330	4.360	4.310	4.360	81,255	351,524	4.3262	2.463	2.463	2.480	2.451	2.480	142,876	2.4603	-1.14%
2017-08-02	4.380	4.380	4.430	4.260	4.440	3,215,000	14,060,130	4.3733	2.491	2.491	2.519	2.423	2.525	5,653,150	2.4871	-0.90%
2017-08-01	4.420	4.410	4.420	4.390	4.480	2,041,000	9,016,820	4.4178	2.514	2.508	2.514	2.497	2.548	3,588,827	2.5125	0.00%
2017-07-31	4.420	4.420	4.470	4.240	4.470	1,938,000	8,453,615	4.3620	2.514	2.514	2.542	2.411	2.542	3,407,715	2.4807	3.51%
2017-07-28	4.270	4.270	4.300	4.270	4.340	2,238,000	9,616,419	4.2969	2.428	2.428	2.445	2.428	2.468	3,935,225	2.4437	-0.70%
2017-07-27	4.300	4.300	4.320	4.260	4.340	1,242,000	5,330,440	4.2918	2.445	2.445	2.457	2.423	2.468	2,183,892	2.4408	0.00%
2017-07-26	4.300	4.270	4.300	4.250	4.310	1,487,000	6,382,088	4.2919	2.445	2.428	2.445	2.417	2.451	2,614,692	2.4409	-0.23%
2017-07-25	4.310	4.290	4.320	4.230	4.320	1,369,000	5,869,933	4.2878	2.451	2.440	2.457	2.406	2.457	2,407,204	2.4385	0.94%
2017-07-24	4.270	4.260	4.270	4.160	4.310	1,458,000	6,193,880	4.2482	2.428	2.423	2.428	2.366	2.451	2,563,699	2.4160	1.18%
2017-07-21	4.220	4.220	4.260	4.180	4.310	1,897,000	8,053,540	4.2454	2.400	2.400	2.423	2.377	2.451	3,335,622	2.4144	-0.94%
2017-07-20	4.260	4.260	4.270	4.230	4.320	2,026,000	8,630,280	4.2598	2.423	2.423	2.428	2.406	2.457	3,562,451	2.4226	0.47%
2017-07-19	4.240	4.230	4.240	4.130	4.270	3,922,000	16,443,610	4.1927	2.411	2.406	2.411	2.349	2.428	6,896,315	2.3844	2.17%
2017-07-18	4.150	4.140	4.150	4.100	4.170	3,467,535	14,361,478	4.1417	2.360	2.354	2.360	2.332	2.372	6,097,199	2.3554	0.73%
2017-07-17	4.120	4.110	4.150	4.060	4.190	3,877,000	16,079,220	4.1473	2.343	2.337	2.360	2.309	2.383	6,817,189	2.3586	1.23%
2017-07-14	4.070	4.040	4.050	4.020	4.260	4,678,000	19,470,341	4.1621	2.315	2.298	2.303	2.286	2.423	8,225,641	2.3670	-3.10%
2017-07-13	4.200	4.200	4.250	4.190	4.270	1,829,000	7,720,611	4.2212	2.389	2.389	2.417	2.383	2.428	3,216,053	2.4006	-0.71%
2017-07-12	4.230	4.210	4.230	4.190	4.260	1,507,532	6,348,740	4.2113	2.406	2.394	2.406	2.383	2.423	2,650,794	2.3950	0.00%
2017-07-11	4.230	4.200	4.230	4.180	4.270	1,644,000	6,934,100	4.2178	2.406	2.389	2.406	2.377	2.428	2,890,755	2.3987	0.71%
2017-07-10	4.200	4.200	4.220	4.190	4.240	722,000	3,047,110	4.2204	2.389	2.389	2.400	2.383	2.411	1,269,541	2.4002	-0.71%
2017-07-07	4.230	4.230	4.240	4.230	4.260	565,000	2,398,590	4.2453	2.406	2.406	2.411	2.406	2.423	993,477	2.4143	-0.94%
2017-07-06	4.270	4.260	4.280	4.260	4.330	797,140	3,423,392	4.2946	2.428	2.423	2.434	2.423	2.463	1,401,665	2.4424	-1.39%
2017-07-05	4.330	4.310	4.360	4.300	4.460	2,324,419	10,220,713	4.3971	2.463	2.451	2.480	2.445	2.536	4,087,182	2.5007	-1.14%
2017-07-04	4.380	4.370	4.400	4.330	4.420	1,330,583	5,823,564	4.3767	2.491	2.485	2.502	2.463	2.514	2,339,653	2.4891	0.23%
2017-07-03	4.370	4.340	4.370	4.310	4.390	2,336,000	10,325,419	4.4201	2.485	2.468	2.485	2.451	2.497	4,107,545	2.5138	0.67%
2017-06-30	4.490	4.470	4.500	4.450	4.500	1,461,000	6,559,130	4.4895	2.469	2.458	2.474	2.447	2.474	2,657,231	2.4684	0.00%
2017-06-29	4.490	4.460	4.490	4.400	4.490	1,379,000	6,146,075	4.4569	2.469	2.452	2.469	2.419	2.469	2,508,091	2.4505	2.05%
2017-06-28	4.400	4.380	4.400	4.240	4.410	1,130,000	4,897,120	4.3337	2.419	2.408	2.419	2.331	2.425	2,055,216	2.3828	2.56%
2017-06-27	4.290	4.280	4.290	4.210	4.370	3,125,822	13,287,846	4.2510	2.359	2.353	2.359	2.315	2.403	5,685,168	2.3373	-1.83%
2017-06-26	4.370	4.320	4.380	4.270	4.460	2,574,000	11,260,265	4.3746	2.403	2.375	2.408	2.348	2.452	4,681,528	2.4053	-0.91%
2017-06-23	4.410	4.390	4.410	4.360	4.420	1,589,278	7,004,606	4.4074	2.425	2.414	2.425	2.397	2.430	2,890,540	2.4233	0.23%
2017-06-22	4.400	4.370	4.400	4.350	4.450	1,403,000	6,168,685	4.3968	2.419	2.403	2.419	2.392	2.447	2,551,742	2.4174	0.00%
2017-06-21	4.400	4.370	4.400	4.350	4.430	1,066,000	4,692,010	4.4015	2.419	2.403	2.419	2.392	2.436	1,938,815	2.4200	-0.23%
2017-06-20	4.410	4.390	4.430	4.390	4.480	1,666,000	7,381,628	4.4307	2.425	2.414	2.436	2.414	2.463	3,030,080	2.4361	-0.23%
2017-06-19	4.420	4.400	4.440	4.300	4.440	2,309,000	10,149,664	4.3957	2.430	2.419	2.441	2.364	2.441	4,199,552	2.4168	3.27%
2017-06-16	4.280	4.290	4.300	4.150	4.490	6,282,000	27,508,260	4.3789	2.353	2.359	2.364	2.282	2.469	11,425,547	2.4076	-4.68%
2017-06-15	4.490	4.480	4.490	4.470	4.600	3,592,000	16,146,930	4.4952	2.469	2.463	2.469	2.458	2.529	6,533,041	2.4716	-0.22%
2017-06-14	4.500	4.480	4.500	4.460	4.510	3,074,900	13,773,168	4.4792	2.474	2.463	2.474	2.452	2.480	5,592,553	2.4628	0.90%
2017-06-13	4.460	4.460	4.470	4.410	4.490	1,877,100	8,379,475	4.4641	2.452	2.452	2.458	2.425	2.469	3,414,023	2.4544	-0.22%
2017-06-12	4.470	4.470	4.480	4.430	4.520	1,233,000	5,518,310	4.4755	2.458	2.458	2.463	2.436	2.485	2,242,550	2.4607	-0.67%
2017-06-09	4.500	4.470	4.500	4.450	4.510	3,961,000	17,755,795	4.4827	2.474	2.458	2.474	2.447	2.480	7,204,169	2.4647	0.22%
2017-06-08	4.490	4.490	4.500	4.440	4.510	2,419,000	10,852,740	4.4865	2.469	2.469	2.474	2.441	2.480	4,399,618	2.4667	-0.22%
2017-06-07	4.500	4.490	4.500	4.470	4.500	2,071,000	9,292,435	4.4869	2.474	2.469	2.474	2.458	2.474	3,766,684	2.4670	0.67%
2017-06-06	4.470	4.460	4.480	4.460	4.500	1,473,000	6,600,985	4.4813	2.458	2.452	2.463	2.452	2.474	2,679,056	2.4639	0.22%
2017-06-05	4.460	4.440	4.460	4.400	4.500	866,000	3,865,345	4.4634	2.452	2.441	2.452	2.419	2.474	1,575,060	2.4541	-0.67%
2017-06-02	4.490	4.470	4.490	4.390	4.490	2,600,000	11,464,568	4.4094	2.469	2.458	2.469	2.414	2.469	4,728,816	2.4244	2.05%
2017-06-01	4.400	4.400	4.410	4.360	4.410	1,534,000	6,750,435	4.4005	2.419	2.419	2.425	2.397	2.425	2,790,001	2.4195	0.23%
2017-05-31	4.390	4.390	4.430	4.380	4.430	1,096,000	4,823,145	4.4007	2.414	2.414	2.436	2.408	2.436	1,993,378	2.4196	-0.45%
2017-05-29	4.410	4.410	4.420	4.380	4.500	1,695,000	7,490,470	4.4192	2.425	2.425	2.430	2.408	2.474	3,082,824	2.4297	0.23%
2017-05-26	4.400	4.390	4.410	4.370	4.450	1,114,000	4,909,660	4.4072	2.419	2.414	2.425	2.403	2.447	2,026,116	2.4232	-0.23%
2017-05-25	4.410	4.410	4.420	4.400	4.490	377,000	1,669,445	4.4282	2.425	2.425	2.430	2.419	2.469	685,678	2.4347	-0.68%
2017-05-24	4.440	4.420	4.470	4.400	4.500	788,000	3,507,775	4.4515	2.441	2.430	2.458	2.419	2.474	1,433,195	2.4475	-1.99%
2017-05-23	4.530	4.460	4.500	4.390	4.610	2,368,000	10,712,550	4.5239	2.491	2.452	2.474	2.414	2.535	4,306,860	2.4873	0.00%
2017-05-22	4.530	4.530	4.570	4.480	4.570	1,830,000	8,334,860	4.5546	2.491	2.491	2.513	2.463	2.513	3,328,359	2.5042	1.12%
2017-05-19	4.480	4.470	4.520	4.350	4.540	1,032,900	4,633,772	4.4862	2.463	2.458	2.485	2.392	2.496	1,878,613	2.4666	1.82%
2017-05-18	4.400	4.390	4.410	4.380	4.440	1,152,574	5,092,678	4.4185	2.419	2.414	2.425	2.408	2.441	2,096,273	2.4294	0.00%
2017-05-17	4.400	4.400	4.410	4.400	4.450	601,000	2,654,970	4.4176	2.419	2.419	2.425	2.419	2.447	1,093,084	2.4289	0.00%
2017-05-16	4.400	4.400	4.440	4.370	4.440	2,632,000	11,570,760	4.3962	2.419	2.419	2.441	2.403	2.441	4,787,017	2.4171	0.92%
2017-05-15	4.360	4.350	4.370	4.320	4.370	761,000	3,310,070	4.3496	2.397	2.392	2.403	2.375	2.403	1,384,088	2.3915	0.23%
2017-05-12	4.350	4.350	4.360	4.320	4.400	1,938,000	8,476,415	4.3738	2.392	2.392	2.397	2.375	2.419	3,524,787	2.4048	0.69%
2017-05-11	4.320	4.320	4.330	4.320	4.360	668,000	2,889,942	4.3263	2.375	2.375	2.381	2.375	2.397	1,214,942	2.3787	-1.37%
2017-05-10	4.380	4.360	4.400	4.360	4.420	1,348,000	5,923,499	4.3943	2.408	2.397	2.419	2.397	2.430	2,451,709	2.4161	-0.90%
2017-05-09	4.420	4.420	4.430	4.350	4.470	615,000	2,714,185	4.4133	2.430	2.430	2.436	2.392	2.458	1,118,547	2.4265	-0.23%
2017-05-08	4.430	4.430	4.460	4.260	4.480	1,218,500	5,366,040	4.4038	2.436	2.436	2.452	2.342	2.463	2,216,178	2.4213	4.24%
2017-05-05	4.250	4.260	4.300	4.180	4.300	2,471,574	10,415,308	4.2140	2.337	2.342	2.364	2.298	2.364	4,495,238	2.3170	2.41%
2017-05-04	4.150	4.130	4.150	4.120	4.190	656,004	2,732,227	4.1650	2.282	2.271	2.282	2.265	2.304	1,193,124	2.2900	-0.48%
2017-05-02	4.170	4.170	4.180	4.140	4.280	900,000	3,778,320	4.1981	2.293	2.293	2.298	2.276	2.353	1,636,898	2.3082	0.72%
2017-04-28	4.140	4.140	4.150	4.100	4.150	198,000	817,895	4.1308	2.276	2.276	2.282	2.254	2.282	360,118	2.2712	1.22%
2017-04-27	4.090	4.100	4.140	4.070	4.160	2,003,000	8,241,839	4.1147	2.249	2.254	2.276	2.238	2.287	3,643,007	2.2624	-1.68%
2017-04-26	4.160	4.130	4.160	4.120	4.220	358,000	1,487,730	4.1557	2.287	2.271	2.287	2.265	2.320	651,122	2.2849	-0.24%
2017-04-25	4.170	4.170	4.180	4.110	4.210	644,000	2,677,140	4.1570	2.293	2.293	2.298	2.260	2.315	1,171,291	2.2856	1.46%
2017-04-24	4.110	4.100	4.130	4.070	4.150	367,000	1,506,560	4.1051	2.260	2.254	2.271	2.238	2.282	667,491	2.2571	-0.96%
2017-04-21	4.150	4.130	4.170	4.130	4.270	482,000	2,020,820	4.1926	2.282	2.271	2.293	2.271	2.348	876,650	2.3052	-2.12%
2017-04-20	4.240	4.240	4.280	4.200	4.300	582,000	2,479,490	4.2603	2.331	2.331	2.353	2.309	2.364	1,058,527	2.3424	0.95%
2017-04-19	4.200	4.200	4.220	4.190	4.290	644,000	2,722,080	4.2268	2.309	2.309	2.320	2.304	2.359	1,171,291	2.3240	-2.33%
2017-04-18	4.300	4.290	4.350	4.260	4.350	660,000	2,853,110	4.3229	2.364	2.359	2.392	2.342	2.392	1,200,392	2.3768	-0.46%
2017-04-13	4.320	4.320	4.340	4.290	4.400	842,000	3,656,816	4.3430	2.375	2.375	2.386	2.359	2.419	1,531,409	2.3879	-1.59%
2017-04-12	4.390	4.390	4.400	4.320	4.420	883,325	3,863,558	4.3739	2.414	2.414	2.419	2.375	2.430	1,606,570	2.4048	0.92%
2017-04-11	4.350	4.360	4.380	4.320	4.490	1,371,000	6,007,650	4.3819	2.392	2.397	2.408	2.375	2.469	2,493,541	2.4093	-1.36%
2017-04-10	4.410	4.390	4.440	4.380	4.490	1,114,000	4,953,650	4.4467	2.425	2.414	2.441	2.408	2.469	2,026,116	2.4449	-0.45%
2017-04-07	4.430	4.410	4.450	4.410	4.480	176,000	779,620	4.4297	2.436	2.425	2.447	2.425	2.463	320,104	2.4355	-1.34%
2017-04-06	4.490	4.430	4.480	4.430	4.560	1,835,000	8,298,169	4.5222	2.469	2.436	2.463	2.436	2.507	3,337,453	2.4864	-2.39%
2017-04-05	4.600	4.600	4.610	4.410	4.620	1,626,000	7,414,030	4.5597	2.529	2.529	2.535	2.425	2.540	2,957,329	2.5070	4.55%
2017-04-03	4.400	4.370	4.400	4.340	4.410	896,000	3,923,937	4.3794	2.419	2.403	2.419	2.386	2.425	1,629,623	2.4079	1.38%
2017-03-31	4.340	4.320	4.340	4.320	4.430	450,000	1,964,763	4.3661	2.386	2.375	2.386	2.375	2.436	818,449	2.4006	-2.03%
2017-03-30	4.430	4.410	4.430	4.400	4.530	546,000	2,413,650	4.4206	2.436	2.425	2.436	2.419	2.491	993,051	2.4305	-1.34%
2017-03-29	4.490	4.480	4.510	4.430	4.520	660,000	2,957,990	4.4818	2.469	2.463	2.480	2.436	2.485	1,200,392	2.4642	0.00%
2017-03-28	4.490	4.450	4.490	4.450	4.560	553,100	2,480,377	4.4845	2.469	2.447	2.469	2.447	2.507	1,005,965	2.4657	-0.22%
2017-03-27	4.500	4.470	4.500	4.450	4.570	395,600	1,784,501	4.5109	2.474	2.458	2.474	2.447	2.513	719,508	2.4802	-1.10%
2017-03-24	4.550	4.550	4.590	4.490	4.620	1,243,000	5,664,298	4.5570	2.502	2.502	2.524	2.469	2.540	2,260,738	2.5055	0.22%
2017-03-23	4.540	4.540	4.570	4.540	4.650	629,900	2,873,853	4.5624	2.496	2.496	2.513	2.496	2.557	1,145,647	2.5085	0.00%
2017-03-22	4.540	4.540	4.580	4.420	4.640	1,418,000	6,454,253	4.5517	2.496	2.496	2.518	2.430	2.551	2,579,024	2.5026	-2.78%
2017-03-21	4.670	4.640	4.680	4.630	4.770	622,800	2,911,579	4.6750	2.568	2.551	2.573	2.546	2.623	1,132,733	2.5704	-0.21%
2017-03-20	4.680	4.670	4.680	4.680	4.870	757,000	3,608,420	4.7667	2.573	2.568	2.573	2.573	2.678	1,376,813	2.6208	-4.29%
2017-03-17	4.890	4.860	4.900	4.750	4.900	2,688,000	13,011,370	4.8405	2.689	2.672	2.694	2.612	2.694	4,888,868	2.6614	2.30%
2017-03-16	4.780	4.760	4.790	4.730	4.800	970,000	4,633,230	4.7765	2.628	2.617	2.634	2.601	2.639	1,764,212	2.6262	0.84%
2017-03-15	4.740	4.720	4.760	4.680	4.780	343,483	1,628,290	4.7405	2.606	2.595	2.617	2.573	2.628	624,718	2.6064	-0.63%
2017-03-14	4.770	4.720	4.770	4.630	4.770	983,133	4,654,020	4.7339	2.623	2.595	2.623	2.546	2.623	1,788,098	2.6028	2.36%
2017-03-13	4.660	4.610	4.660	4.530	4.680	452,000	2,076,660	4.5944	2.562	2.535	2.562	2.491	2.573	822,086	2.5261	1.75%
2017-03-10	4.580	4.560	4.600	4.470	4.670	730,200	3,339,539	4.5735	2.518	2.507	2.529	2.458	2.568	1,328,070	2.5146	-1.29%
2017-03-09	4.640	4.620	4.640	4.620	4.750	364,200	1,704,692	4.6806	2.551	2.540	2.551	2.540	2.612	662,398	2.5735	-1.90%
2017-03-08	4.730	4.720	4.760	4.720	4.800	358,750	1,710,134	4.7669	2.601	2.595	2.617	2.595	2.639	652,486	2.6210	-0.63%
2017-03-07	4.760	4.750	4.760	4.700	4.780	778,000	3,679,255	4.7291	2.617	2.612	2.617	2.584	2.628	1,415,007	2.6002	0.00%
2017-03-06	4.760	4.750	4.760	4.690	4.760	572,000	2,701,400	4.7227	2.617	2.612	2.617	2.579	2.617	1,040,340	2.5967	1.49%
2017-03-03	4.690	4.680	4.690	4.670	4.730	462,000	2,179,728	4.7180	2.579	2.573	2.579	2.568	2.601	840,274	2.5941	-0.85%
2017-03-02	4.730	4.720	4.760	4.720	4.790	173,000	822,500	4.7543	2.601	2.595	2.617	2.595	2.634	314,648	2.6140	-1.25%
2017-03-01	4.790	4.760	4.790	4.680	4.820	454,000	2,177,447	4.7961	2.634	2.617	2.634	2.573	2.650	825,724	2.6370	0.42%
2017-02-28	4.770	4.770	4.790	4.690	4.800	1,139,000	5,404,521	4.7450	2.623	2.623	2.634	2.579	2.639	2,071,585	2.6089	1.27%
2017-02-27	4.710	4.690	4.700	4.670	4.760	324,000	1,525,610	4.7087	2.590	2.579	2.584	2.568	2.617	589,283	2.5889	-0.84%
2017-02-24	4.750	4.720	4.750	4.670	4.770	593,997	2,805,897	4.7238	2.612	2.595	2.612	2.568	2.623	1,080,347	2.5972	-0.84%
2017-02-23	4.790	4.790	4.800	4.660	4.810	1,198,000	5,731,855	4.7845	2.634	2.634	2.639	2.562	2.645	2,178,893	2.6306	0.84%
2017-02-22	4.750	4.720	4.760	4.630	4.810	1,120,000	5,296,415	4.7289	2.612	2.595	2.617	2.546	2.645	2,037,028	2.6001	1.93%
2017-02-21	4.660	4.620	4.650	4.540	4.690	554,000	2,566,120	4.6320	2.562	2.540	2.557	2.496	2.579	1,007,602	2.5468	2.42%
2017-02-20	4.550	4.540	4.580	4.540	4.690	436,000	1,996,190	4.5784	2.502	2.496	2.518	2.496	2.579	792,986	2.5173	-1.09%
2017-02-17	4.600	4.560	4.600	4.570	4.700	742,000	3,423,570	4.6140	2.529	2.507	2.529	2.513	2.584	1,349,531	2.5369	-1.50%
2017-02-16	4.670	4.630	4.670	4.640	4.790	1,216,000	5,700,443	4.6879	2.568	2.546	2.568	2.551	2.634	2,211,631	2.5775	-3.11%
2017-02-15	4.820	4.800	4.820	4.700	4.830	1,198,000	5,735,825	4.7878	2.650	2.639	2.650	2.584	2.656	2,178,893	2.6324	0.42%
2017-02-14	4.800	4.780	4.800	4.680	4.860	870,000	4,145,700	4.7652	2.639	2.628	2.639	2.573	2.672	1,582,335	2.6200	2.13%
2017-02-13	4.700	4.690	4.700	4.680	4.840	1,297,500	6,114,880	4.7128	2.584	2.579	2.584	2.573	2.661	2,359,861	2.5912	-2.29%
2017-02-10	4.810	4.810	4.820	4.800	4.960	1,421,730	6,893,954	4.8490	2.645	2.645	2.650	2.639	2.727	2,585,808	2.6661	0.84%
2017-02-09	4.770	4.760	4.770	4.700	4.780	1,248,000	5,934,600	4.7553	2.623	2.617	2.623	2.584	2.628	2,269,832	2.6146	0.85%
2017-02-08	4.730	4.730	4.740	4.700	4.750	1,506,930	7,112,200	4.7197	2.601	2.601	2.606	2.584	2.612	2,740,767	2.5950	-0.42%
2017-02-07	4.750	4.750	4.770	4.530	4.770	1,463,525	6,847,775	4.6790	2.612	2.612	2.623	2.491	2.623	2,661,823	2.5726	1.71%
2017-02-06	4.670	4.660	4.710	4.570	4.720	1,441,564	6,669,161	4.6263	2.568	2.562	2.590	2.513	2.595	2,621,881	2.5437	0.21%
2017-02-03	4.660	4.640	4.650	4.600	4.700	2,001,239	9,310,513	4.6524	2.562	2.551	2.557	2.529	2.584	3,639,804	2.5580	0.43%
2017-02-02	4.640	4.640	4.660	4.430	4.720	1,602,000	7,384,903	4.6098	2.551	2.551	2.562	2.436	2.595	2,913,678	2.5346	3.80%
2017-02-01	4.470	4.460	4.500	4.310	4.500	867,000	3,828,825	4.4162	2.458	2.452	2.474	2.370	2.474	1,576,878	2.4281	0.90%
2017-01-27	4.430	4.430	4.470	4.350	4.470	664,000	2,939,995	4.4277	2.436	2.436	2.458	2.392	2.458	1,207,667	2.4344	0.45%
2017-01-26	4.410	4.410	4.420	4.300	4.460	2,001,383	8,799,522	4.3967	2.425	2.425	2.430	2.364	2.452	3,640,066	2.4174	2.80%
2017-01-25	4.290	4.250	4.290	4.210	4.380	2,014,000	8,608,720	4.2744	2.359	2.337	2.359	2.315	2.408	3,663,014	2.3502	1.66%
2017-01-24	4.220	4.220	4.240	4.170	4.260	3,013,133	12,753,333	4.2326	2.320	2.320	2.331	2.293	2.342	5,480,212	2.3272	-0.71%
2017-01-23	4.250	4.250	4.260	4.080	4.490	5,857,409	25,220,831	4.3058	2.337	2.337	2.342	2.243	2.469	10,653,312	2.3674	9.54%
2017-01-20	3.880	3.880	3.900	3.880	3.980	2,554,843	10,078,309	3.9448	2.133	2.133	2.144	2.133	2.188	4,646,686	2.1689	-1.77%
2017-01-19	3.950	3.950	3.980	3.940	4.050	674,000	2,691,270	3.9930	2.172	2.172	2.188	2.166	2.227	1,225,855	2.1954	-1.99%
2017-01-18	4.030	4.030	4.040	3.980	4.040	634,000	2,551,120	4.0238	2.216	2.216	2.221	2.188	2.221	1,153,104	2.2124	-0.98%
2017-01-17	4.070	4.040	4.060	3.910	4.070	611,034	2,440,773	3.9945	2.238	2.221	2.232	2.150	2.238	1,111,334	2.1963	1.50%
2017-01-16	4.010	4.000	4.040	3.980	4.050	784,500	3,138,510	4.0007	2.205	2.199	2.221	2.188	2.227	1,426,829	2.1996	0.50%
2017-01-13	3.990	4.000	4.020	3.970	4.050	855,000	3,420,290	4.0003	2.194	2.199	2.210	2.183	2.227	1,555,053	2.1995	-0.25%
2017-01-12	4.000	4.000	4.010	3.960	4.090	1,032,000	4,129,700	4.0016	2.199	2.199	2.205	2.177	2.249	1,876,976	2.2002	-1.23%
2017-01-11	4.050	4.040	4.080	4.010	4.200	724,000	2,979,610	4.1155	2.227	2.221	2.243	2.205	2.309	1,316,793	2.2628	-2.64%
2017-01-10	4.160	4.120	4.180	4.090	4.190	599,000	2,494,700	4.1648	2.287	2.265	2.298	2.249	2.304	1,089,446	2.2899	1.22%
2017-01-09	4.110	4.100	4.150	4.050	4.200	1,166,000	4,823,328	4.1366	2.260	2.254	2.282	2.227	2.309	2,120,692	2.2744	-1.44%
2017-01-06	4.170	4.170	4.200	4.030	4.210	1,997,745	8,244,123	4.1267	2.293	2.293	2.309	2.216	2.315	3,633,450	2.2690	2.71%
2017-01-05	4.060	4.050	4.070	3.880	4.070	2,288,000	9,225,020	4.0319	2.232	2.227	2.238	2.133	2.238	4,161,358	2.2168	2.78%
2017-01-04	3.950	3.950	3.960	3.870	3.970	2,097,000	8,257,691	3.9379	2.172	2.172	2.177	2.128	2.183	3,813,972	2.1651	2.33%
2017-01-03	3.860	3.830	3.860	3.680	3.900	1,867,000	7,051,470	3.7769	2.122	2.106	2.122	2.023	2.144	3,395,654	2.0766	4.61%
2016-12-30	3.690	3.690	3.740	3.650	3.760	1,656,950	6,149,266	3.7112	2.029	2.029	2.056	2.007	2.067	3,013,620	2.0405	0.82%
2016-12-29	3.660	3.650	3.670	3.650	3.800	941,589	3,504,272	3.7217	2.012	2.007	2.018	2.007	2.089	1,712,539	2.0462	-3.17%
2016-12-28	3.780	3.780	3.790	3.770	3.890	232,331	883,067	3.8009	2.078	2.078	2.084	2.073	2.139	422,558	2.0898	-1.05%
2016-12-23	3.820	3.800	3.820	3.780	3.840	145,500	554,210	3.8090	2.100	2.089	2.100	2.078	2.111	264,632	2.0943	-1.29%
2016-12-22	3.870	3.850	3.890	3.840	3.900	1,747,800	6,761,692	3.8687	2.128	2.117	2.139	2.111	2.144	3,178,856	2.1271	0.52%
2016-12-21	3.850	3.840	3.850	3.830	3.900	1,750,000	6,762,005	3.8640	2.117	2.111	2.117	2.106	2.144	3,182,857	2.1245	-0.52%
2016-12-20	3.870	3.850	3.890	3.850	4.000	420,509	1,643,510	3.9084	2.128	2.117	2.139	2.117	2.199	764,811	2.1489	-2.27%
2016-12-19	3.960	3.960	3.990	3.960	4.150	739,000	2,988,348	4.0438	2.177	2.177	2.194	2.177	2.282	1,344,075	2.2233	-4.81%
2016-12-16	4.160	4.160	4.190	3.840	4.200	2,799,648	11,187,744	3.9961	2.287	2.287	2.304	2.111	2.309	5,091,931	2.1972	8.62%
2016-12-15	3.830	3.830	3.850	3.800	3.980	1,791,009	6,940,830	3.8754	2.106	2.106	2.117	2.089	2.188	3,257,443	2.1308	-3.28%
2016-12-14	3.960	3.940	3.960	3.900	4.060	1,457,898	5,812,398	3.9868	2.177	2.166	2.177	2.144	2.232	2,651,589	2.1920	-1.25%
2016-12-13	4.010	3.990	4.020	3.950	4.030	932,000	3,723,110	3.9948	2.205	2.194	2.210	2.172	2.216	1,695,099	2.1964	-0.25%
2016-12-12	4.020	4.000	4.020	3.980	4.080	844,000	3,381,244	4.0062	2.210	2.199	2.210	2.188	2.243	1,535,046	2.2027	-1.23%
2016-12-09	4.070	4.040	4.070	4.010	4.150	1,310,000	5,326,780	4.0662	2.238	2.221	2.238	2.205	2.282	2,382,596	2.2357	1.50%
2016-12-08	4.010	3.990	4.020	3.990	4.160	769,497	3,107,997	4.0390	2.205	2.194	2.210	2.194	2.287	1,399,542	2.2207	-2.67%
2016-12-07	4.120	4.090	4.120	3.990	4.180	2,408,000	9,868,417	4.0982	2.265	2.249	2.265	2.194	2.298	4,379,611	2.2533	2.49%
2016-12-06	4.020	3.990	4.020	3.990	4.150	974,000	3,934,230	4.0393	2.210	2.194	2.210	2.194	2.282	1,771,487	2.2209	-1.95%
2016-12-05	4.100	4.080	4.100	4.060	4.290	753,000	3,090,930	4.1048	2.254	2.243	2.254	2.232	2.359	1,369,538	2.2569	-1.68%
2016-12-02	4.170	4.170	4.180	4.150	4.260	757,000	3,159,500	4.1737	2.293	2.293	2.298	2.282	2.342	1,376,813	2.2948	-0.24%
2016-12-01	4.180	4.180	4.210	4.120	4.250	1,086,000	4,548,665	4.1885	2.298	2.298	2.315	2.265	2.337	1,975,190	2.3029	-2.56%
2016-11-30	4.290	4.160	4.290	3.960	4.320	3,024,249	12,680,559	4.1930	2.359	2.287	2.359	2.177	2.375	5,500,430	2.3054	5.67%
2016-11-29	4.060	4.020	4.070	4.000	4.190	1,806,000	7,355,005	4.0725	2.232	2.210	2.238	2.199	2.304	3,284,708	2.2392	-2.40%
2016-11-28	4.160	4.150	4.190	4.150	4.280	2,293,000	9,601,960	4.1875	2.287	2.282	2.304	2.282	2.353	4,170,452	2.3024	-0.95%
2016-11-25	4.200	4.200	4.230	4.160	4.280	990,000	4,187,250	4.2295	2.309	2.309	2.326	2.287	2.353	1,800,588	2.3255	-0.47%
2016-11-24	4.220	4.180	4.230	4.130	4.230	1,052,000	4,412,937	4.1948	2.320	2.298	2.326	2.271	2.326	1,913,352	2.3064	0.00%
2016-11-23	4.220	4.180	4.200	4.180	4.250	1,745,500	7,344,220	4.2075	2.320	2.298	2.309	2.298	2.337	3,174,672	2.3134	0.00%
2016-11-22	4.220	4.220	4.230	4.110	4.230	1,178,000	4,936,450	4.1905	2.320	2.320	2.326	2.260	2.326	2,142,517	2.3040	2.68%
2016-11-21	4.110	4.100	4.120	4.090	4.230	909,000	3,755,829	4.1318	2.260	2.254	2.265	2.249	2.326	1,653,267	2.2718	-3.52%
2016-11-18	4.260	4.230	4.260	4.210	4.320	992,227	4,198,804	4.2317	2.342	2.326	2.342	2.315	2.375	1,804,638	2.3267	0.00%
2016-11-17	4.260	4.230	4.260	4.240	4.280	205,000	873,110	4.2591	2.342	2.326	2.342	2.331	2.353	372,849	2.3417	0.00%
2016-11-16	4.260	4.240	4.260	4.200	4.350	1,006,000	4,260,910	4.2355	2.342	2.331	2.342	2.309	2.392	1,829,688	2.3288	-0.23%
2016-11-15	4.270	4.240	4.270	4.150	4.320	2,725,000	11,483,045	4.2140	2.348	2.331	2.348	2.282	2.375	4,956,163	2.3169	1.91%
2016-11-14	4.190	4.170	4.190	4.130	4.200	775,000	3,239,700	4.1803	2.304	2.293	2.304	2.271	2.309	1,409,551	2.2984	-0.95%
2016-11-11	4.230	4.200	4.230	4.180	4.350	2,278,000	9,600,080	4.2143	2.326	2.309	2.326	2.298	2.392	4,143,170	2.3171	-2.53%
2016-11-10	4.340	4.320	4.340	4.290	4.490	3,312,000	14,355,070	4.3343	2.386	2.375	2.386	2.359	2.469	6,023,784	2.3831	-2.91%
2016-11-09	4.470	4.470	4.490	4.440	4.610	295,000	1,327,140	4.4988	2.458	2.458	2.469	2.441	2.535	536,539	2.4735	-2.83%
2016-11-08	4.600	4.590	4.600	4.580	4.650	954,000	4,388,400	4.6000	2.529	2.524	2.529	2.518	2.557	1,735,112	2.5292	0.00%
2016-11-07	4.600	4.590	4.600	4.510	4.600	312,000	1,430,860	4.5861	2.529	2.524	2.529	2.480	2.529	567,458	2.5215	1.32%
2016-11-04	4.540	4.520	4.550	4.500	4.580	232,386	1,055,696	4.5429	2.496	2.485	2.502	2.474	2.518	422,658	2.4978	-0.66%
2016-11-03	4.570	4.530	4.580	4.520	4.660	647,000	2,966,668	4.5853	2.513	2.491	2.518	2.485	2.562	1,176,748	2.5211	-0.65%
2016-11-02	4.600	4.590	4.600	4.320	4.640	1,743,507	7,894,145	4.5277	2.529	2.524	2.529	2.375	2.551	3,171,048	2.4894	0.66%
2016-11-01	4.570	4.550	4.570	4.540	4.820	1,679,000	7,759,820	4.6217	2.513	2.502	2.513	2.496	2.650	3,053,724	2.5411	-3.38%
2016-10-31	4.730	4.710	4.750	4.670	4.780	1,054,151	4,981,145	4.7253	2.601	2.590	2.612	2.568	2.628	1,917,264	2.5980	-1.05%
2016-10-28	4.780	4.760	4.790	4.730	4.850	1,558,000	7,439,060	4.7747	2.628	2.617	2.634	2.601	2.667	2,833,652	2.6253	0.42%
2016-10-27	4.760	4.750	4.760	4.700	4.850	1,546,000	7,368,700	4.7663	2.617	2.612	2.617	2.584	2.667	2,811,827	2.6206	-0.42%
2016-10-26	4.780	4.760	4.780	4.730	4.850	495,000	2,358,925	4.7655	2.628	2.617	2.628	2.601	2.667	900,294	2.6202	-1.44%
2016-10-25	4.850	4.820	4.850	4.820	4.900	2,945,000	14,287,309	4.8514	2.667	2.650	2.667	2.650	2.694	5,356,294	2.6674	-0.41%
2016-10-24	4.870	4.830	4.870	4.750	4.990	1,522,000	7,372,421	4.8439	2.678	2.656	2.678	2.612	2.744	2,768,176	2.6633	-0.81%
2016-10-20	4.910	4.890	4.900	4.870	4.980	4,604,000	22,582,110	4.9049	2.700	2.689	2.694	2.678	2.738	8,373,642	2.6968	1.24%
2016-10-19	4.850	4.840	4.850	4.840	4.990	12,059,100	56,964,289	4.7238	2.667	2.661	2.667	2.661	2.744	21,932,795	2.5972	-2.81%
2016-10-18	4.990	4.980	4.990	4.920	5.000	3,426,000	17,071,410	4.9829	2.744	2.738	2.744	2.705	2.749	6,231,125	2.7397	1.22%
2016-10-17	4.930	4.920	4.940	4.830	5.000	1,278,000	6,279,835	4.9138	2.711	2.705	2.716	2.656	2.749	2,324,395	2.7017	-0.40%
2016-10-14	4.950	4.940	4.950	4.830	5.000	4,079,000	20,168,325	4.9444	2.722	2.716	2.722	2.656	2.749	7,418,785	2.7185	2.70%
2016-10-13	4.820	4.810	4.820	4.670	4.940	2,205,000	10,581,120	4.7987	2.650	2.645	2.650	2.568	2.716	4,010,400	2.6384	2.55%
2016-10-12	4.700	4.670	4.700	4.650	4.730	1,543,000	7,235,325	4.6891	2.584	2.568	2.584	2.557	2.601	2,806,370	2.5782	1.51%
2016-10-11	4.630	4.620	4.630	4.590	4.740	3,083,700	14,494,346	4.7003	2.546	2.540	2.546	2.524	2.606	5,608,558	2.5843	-0.64%
2016-10-07	4.660	4.630	4.660	4.550	4.680	3,976,000	18,386,185	4.6243	2.562	2.546	2.562	2.502	2.573	7,231,451	2.5425	1.75%
2016-10-06	4.580	4.580	4.610	4.470	4.610	1,538,600	7,021,912	4.5638	2.518	2.518	2.535	2.458	2.535	2,798,368	2.5093	1.10%
2016-10-05	4.530	4.490	4.530	4.480	4.550	3,833,000	17,256,220	4.5020	2.491	2.469	2.491	2.463	2.502	6,971,366	2.4753	0.44%
2016-10-04	4.510	4.490	4.520	4.490	4.550	2,185,000	9,855,683	4.5106	2.480	2.469	2.485	2.469	2.502	3,974,024	2.4800	-0.88%
2016-10-03	4.550	4.530	4.550	4.540	4.630	1,780,000	8,108,325	4.5552	2.502	2.491	2.502	2.496	2.546	3,237,420	2.5046	-0.66%
2016-09-30	4.580	4.580	4.600	4.530	4.620	1,057,000	4,829,880	4.5694	2.518	2.518	2.529	2.491	2.540	1,922,446	2.5124	-0.65%
2016-09-29	4.610	4.590	4.610	4.550	4.750	3,447,000	15,950,620	4.6274	2.535	2.524	2.535	2.502	2.612	6,269,319	2.5442	1.32%
2016-09-28	4.550	4.520	4.540	4.480	4.600	1,231,000	5,587,210	4.5388	2.502	2.485	2.496	2.463	2.529	2,238,913	2.4955	1.79%
2016-09-27	4.470	4.460	4.480	4.370	4.600	12,199,000	52,447,600	4.2993	2.458	2.452	2.463	2.403	2.529	22,187,241	2.3639	1.59%
2016-09-26	4.400	4.390	4.400	4.390	4.500	1,890,000	8,450,540	4.4712	2.419	2.414	2.419	2.414	2.474	3,437,486	2.4583	-1.57%
2016-09-23	4.470	4.460	4.470	4.400	4.490	1,236,000	5,515,330	4.4622	2.458	2.452	2.458	2.419	2.469	2,248,006	2.4534	1.59%
2016-09-22	4.400	4.380	4.420	4.380	4.500	989,900	4,393,269	4.4381	2.419	2.408	2.430	2.408	2.474	1,800,406	2.4402	-2.00%
2016-09-21	4.490	4.460	4.490	4.390	4.500	1,244,000	5,586,335	4.4906	2.469	2.452	2.469	2.414	2.474	2,262,557	2.4690	2.98%
2016-09-20	4.360	4.360	4.390	4.340	4.420	1,152,000	5,034,030	4.3698	2.397	2.397	2.414	2.386	2.430	2,095,229	2.4026	-1.80%
2016-09-19	4.440	4.430	4.440	4.340	4.450	957,915	4,239,527	4.4258	2.441	2.436	2.441	2.386	2.447	1,742,232	2.4334	0.23%
2016-09-15	4.430	4.390	4.420	4.320	4.500	12,682,000	56,101,150	4.4237	2.436	2.414	2.430	2.375	2.474	23,065,710	2.4322	-1.34%
2016-09-14	4.490	4.470	4.490	4.340	4.500	1,932,000	8,651,795	4.4782	2.469	2.458	2.469	2.386	2.474	3,513,874	2.4622	0.22%
2016-09-13	4.480	4.470	4.480	4.410	4.520	3,728,000	16,754,655	4.4943	2.463	2.458	2.463	2.425	2.485	6,780,395	2.4710	0.22%
2016-09-12	4.470	4.450	4.470	4.340	4.520	3,381,000	15,010,880	4.4398	2.458	2.447	2.458	2.386	2.485	6,149,280	2.4411	-0.67%
2016-09-09	4.500	4.480	4.500	4.450	4.530	2,793,000	12,567,000	4.4995	2.474	2.463	2.474	2.447	2.491	5,079,840	2.4739	1.12%
2016-09-08	4.450	4.450	4.470	4.290	4.460	2,072,000	9,023,105	4.3548	2.447	2.447	2.458	2.359	2.452	3,768,503	2.3943	-1.11%
2016-09-07	4.500	4.490	4.500	4.450	4.530	2,457,000	11,053,690	4.4989	2.474	2.469	2.474	2.447	2.491	4,468,731	2.4736	0.22%
2016-09-06	4.490	4.470	4.490	4.440	4.540	2,462,000	11,065,052	4.4943	2.469	2.458	2.469	2.441	2.496	4,477,825	2.4711	-0.22%
2016-09-05	4.500	4.490	4.500	4.470	4.610	2,209,000	9,982,120	4.5188	2.474	2.469	2.474	2.458	2.535	4,017,675	2.4846	-0.66%
2016-09-02	4.530	4.490	4.530	4.440	4.550	1,817,000	8,190,470	4.5077	2.491	2.469	2.491	2.441	2.502	3,304,715	2.4784	0.00%
2016-09-01	4.530	4.510	4.530	4.350	4.570	2,782,000	12,545,415	4.5095	2.491	2.480	2.491	2.392	2.513	5,059,833	2.4794	2.03%
2016-08-31	4.440	4.390	4.440	4.280	4.470	1,175,000	5,156,265	4.3883	2.441	2.414	2.441	2.353	2.458	2,137,061	2.4128	2.54%
2016-08-30	4.330	4.320	4.330	4.110	4.330	1,514,000	6,419,670	4.2402	2.381	2.375	2.381	2.260	2.381	2,753,626	2.3314	4.09%
2016-08-29	4.160	4.160	4.170	4.140	4.380	2,437,000	10,246,165	4.2044	2.287	2.287	2.293	2.276	2.408	4,432,356	2.3117	-4.59%
2016-08-26	4.360	4.340	4.360	4.230	4.370	1,884,817	8,170,370	4.3348	2.397	2.386	2.397	2.326	2.403	3,428,059	2.3834	2.11%
2016-08-25	4.270	4.250	4.270	4.110	4.270	1,190,000	5,017,860	4.2167	2.348	2.337	2.348	2.260	2.348	2,164,343	2.3184	2.40%
2016-08-24	4.170	4.160	4.170	4.140	4.240	3,099,000	12,889,940	4.1594	2.293	2.287	2.293	2.276	2.331	5,636,385	2.2869	-0.48%
2016-08-23	4.190	4.180	4.190	4.010	4.210	5,832,000	24,007,450	4.1165	2.304	2.298	2.304	2.205	2.315	10,607,098	2.2633	3.71%
2016-08-22	4.040	4.020	4.040	3.660	4.100	10,644,000	41,946,420	3.9409	2.221	2.210	2.221	2.012	2.254	19,359,046	2.1668	13.48%
2016-08-19	3.560	3.540	3.560	3.520	3.580	752,000	2,672,250	3.5535	1.957	1.946	1.957	1.935	1.968	1,367,719	1.9538	0.28%
2016-08-18	3.550	3.540	3.550	3.540	3.590	1,496,000	5,332,930	3.5648	1.952	1.946	1.952	1.946	1.974	2,720,888	1.9600	-1.66%
2016-08-17	3.610	3.580	3.610	3.580	3.620	565,000	2,031,470	3.5955	1.985	1.968	1.985	1.968	1.990	1,027,608	1.9769	0.84%
2016-08-16	3.580	3.580	3.590	3.550	3.660	2,239,000	8,047,970	3.5944	1.968	1.968	1.974	1.952	2.012	4,072,238	1.9763	-2.72%
2016-08-15	3.680	3.680	3.700	3.660	3.720	972,000	3,596,200	3.6998	2.023	2.023	2.034	2.012	2.045	1,767,850	2.0342	0.82%
2016-08-12	3.650	3.610	3.650	3.550	3.650	1,513,000	5,445,360	3.5990	2.007	1.985	2.007	1.952	2.007	2,751,807	1.9788	2.24%
2016-08-11	3.570	3.550	3.570	3.500	3.570	423,000	1,503,230	3.5537	1.963	1.952	1.963	1.924	1.963	769,342	1.9539	1.42%
2016-08-10	3.520	3.520	3.550	3.500	3.570	756,000	2,671,550	3.5338	1.935	1.935	1.952	1.924	1.963	1,374,994	1.9430	-1.40%
2016-08-09	3.570	3.560	3.570	3.450	3.570	872,000	3,090,410	3.5440	1.963	1.957	1.963	1.897	1.963	1,585,972	1.9486	3.18%
2016-08-08	3.460	3.450	3.460	3.360	3.460	865,000	2,980,620	3.4458	1.902	1.897	1.902	1.847	1.902	1,573,241	1.8946	2.37%
2016-08-05	3.380	3.370	3.390	3.350	3.410	530,000	1,793,964	3.3848	1.858	1.853	1.864	1.842	1.875	963,951	1.8611	0.00%
2016-08-04	3.380	3.360	3.380	3.360	3.450	328,000	1,107,410	3.3763	1.858	1.847	1.858	1.847	1.897	596,558	1.8563	-0.29%
2016-08-03	3.390	3.380	3.400	3.360	3.580	1,291,067	4,385,925	3.3971	1.864	1.858	1.869	1.847	1.968	2,348,161	1.8678	-3.69%
2016-08-01	3.520	3.510	3.520	3.500	3.570	356,000	1,253,910	3.5222	1.935	1.930	1.935	1.924	1.963	647,484	1.9366	-0.56%
2016-07-29	3.540	3.520	3.540	3.520	3.570	257,000	912,120	3.5491	1.946	1.935	1.946	1.935	1.963	467,425	1.9514	-1.12%
2016-07-28	3.580	3.570	3.580	3.550	3.590	930,000	3,321,050	3.5710	1.968	1.963	1.968	1.952	1.974	1,691,461	1.9634	0.28%
2016-07-27	3.570	3.560	3.570	3.550	3.590	349,000	1,248,850	3.5784	1.963	1.957	1.963	1.952	1.974	634,753	1.9675	0.00%
2016-07-26	3.570	3.560	3.570	3.530	3.600	328,000	1,174,180	3.5798	1.963	1.957	1.963	1.941	1.979	596,558	1.9683	0.56%
2016-07-25	3.550	3.540	3.550	3.520	3.580	971,000	3,449,340	3.5524	1.952	1.946	1.952	1.935	1.968	1,766,031	1.9532	0.85%
2016-07-22	3.520	3.500	3.520	3.470	3.530	1,452,138	5,090,425	3.5055	1.935	1.924	1.935	1.908	1.941	2,641,113	1.9274	-0.56%
2016-07-21	3.540	3.530	3.550	3.530	3.590	852,000	3,018,365	3.5427	1.946	1.941	1.952	1.941	1.974	1,549,597	1.9478	0.00%
2016-07-20	3.540	3.520	3.540	3.470	3.540	1,301,000	4,590,283	3.5283	1.946	1.935	1.946	1.908	1.946	2,366,227	1.9399	1.43%
2016-07-19	3.490	3.480	3.500	3.480	3.580	810,000	2,846,985	3.5148	1.919	1.913	1.924	1.913	1.968	1,473,208	1.9325	-0.85%
2016-07-18	3.520	3.510	3.530	3.510	3.600	2,197,000	7,795,060	3.5480	1.935	1.930	1.941	1.930	1.979	3,995,850	1.9508	-0.85%
2016-07-15	3.550	3.550	3.560	3.510	3.560	1,887,000	6,667,882	3.5336	1.952	1.952	1.957	1.930	1.957	3,432,029	1.9428	0.85%
2016-07-14	3.520	3.510	3.520	3.500	3.540	1,628,330	5,727,376	3.5173	1.935	1.930	1.935	1.924	1.946	2,961,567	1.9339	0.00%
2016-07-13	3.520	3.510	3.520	3.500	3.560	2,144,000	7,534,035	3.5140	1.935	1.930	1.935	1.924	1.957	3,899,455	1.9321	0.28%
2016-07-12	3.510	3.510	3.520	3.470	3.540	787,000	2,758,670	3.5053	1.930	1.930	1.935	1.908	1.946	1,431,376	1.9273	0.29%
2016-07-11	3.500	3.480	3.500	3.420	3.510	3,102,000	10,782,141	3.4759	1.924	1.913	1.924	1.880	1.930	5,641,841	1.9111	2.34%
2016-07-08	3.420	3.420	3.430	3.400	3.430	1,667,138	5,698,759	3.4183	1.880	1.880	1.886	1.869	1.886	3,032,150	1.8794	0.00%
2016-07-07	3.420	3.410	3.430	3.400	3.430	2,256,000	7,710,380	3.4177	1.880	1.875	1.886	1.869	1.886	4,103,157	1.8791	0.59%
2016-07-06	3.400	3.400	3.420	3.360	3.460	1,370,000	4,669,959	3.4087	1.869	1.869	1.880	1.847	1.902	2,491,722	1.8742	-0.87%
2016-07-05	3.430	3.430	3.440	3.430	3.500	1,063,000	3,664,570	3.4474	1.886	1.886	1.891	1.886	1.924	1,933,358	1.8954	-1.15%
2016-07-04	3.470	3.450	3.470	3.430	3.510	2,031,000	7,032,685	3.4627	1.908	1.897	1.908	1.886	1.930	3,693,933	1.9038	-1.14%
2016-06-30	3.510	3.490	3.500	3.430	3.560	904,000	3,165,844	3.5020	1.930	1.919	1.924	1.886	1.957	1,644,173	1.9255	0.57%
2016-06-29	3.490	3.480	3.490	3.460	3.510	1,318,000	4,587,749	3.4808	1.919	1.913	1.919	1.902	1.930	2,397,146	1.9138	0.58%
2016-06-28	3.470	3.470	3.480	3.440	3.600	798,000	2,768,192	3.4689	1.908	1.908	1.913	1.891	1.979	1,451,383	1.9073	-1.70%
2016-06-27	3.530	3.530	3.550	3.510	3.570	1,182,000	4,201,317	3.5544	1.941	1.941	1.952	1.930	1.963	2,149,793	1.9543	-1.12%
2016-06-24	3.570	3.560	3.570	3.510	3.640	536,000	1,916,080	3.5748	1.963	1.957	1.963	1.930	2.001	974,864	1.9655	-0.83%
2016-06-23	3.600	3.600	3.620	3.560	3.630	1,412,000	5,085,615	3.6017	1.979	1.979	1.990	1.957	1.996	2,568,111	1.9803	-0.83%
2016-06-22	3.630	3.610	3.630	3.610	3.660	607,000	2,210,030	3.6409	1.996	1.985	1.996	1.985	2.012	1,103,997	2.0018	-0.55%
2016-06-21	3.650	3.630	3.660	3.640	3.680	402,865	1,469,554	3.6478	2.007	1.996	2.012	2.001	2.023	732,721	2.0056	0.83%
2016-06-20	3.620	3.610	3.620	3.600	3.640	262,000	949,680	3.6247	1.990	1.985	1.990	1.979	2.001	476,519	1.9930	0.56%
2016-06-17	3.600	3.600	3.630	3.600	3.650	440,000	1,591,220	3.6164	1.979	1.979	1.996	1.979	2.007	800,261	1.9884	-0.83%
2016-06-16	3.630	3.620	3.640	3.600	3.710	1,008,963	3,666,271	3.6337	1.996	1.990	2.001	1.979	2.040	1,835,077	1.9979	-2.16%
2016-06-15	3.710	3.710	3.720	3.650	3.770	410,681	1,526,738	3.7176	2.040	2.040	2.045	2.007	2.073	746,937	2.0440	0.54%
2016-06-14	3.690	3.700	3.710	3.610	3.740	3,159,000	11,665,510	3.6928	2.029	2.034	2.040	1.985	2.056	5,745,512	2.0304	1.65%
2016-06-13	3.630	3.590	3.630	3.530	3.630	824,000	2,972,750	3.6077	1.996	1.974	1.996	1.941	1.996	1,498,671	1.9836	-0.27%
2016-06-10	3.640	3.610	3.640	3.610	3.700	1,466,000	5,391,660	3.6778	2.001	1.985	2.001	1.985	2.034	2,666,325	2.0221	-2.15%
2016-06-08	3.720	3.680	3.710	3.680	3.760	363,000	1,355,540	3.7343	2.045	2.023	2.040	2.023	2.067	660,215	2.0532	0.66%
2016-06-07	3.860	3.850	3.860	3.800	3.890	306,000	1,177,775	3.8489	2.032	2.027	2.032	2.000	2.048	581,278	2.0262	-0.26%
2016-06-06	3.870	3.860	3.870	3.800	3.880	81,000	313,440	3.8696	2.037	2.032	2.037	2.000	2.043	153,868	2.0371	0.52%
2016-06-03	3.850	3.840	3.860	3.710	3.860	220,000	843,065	3.8321	2.027	2.021	2.032	1.953	2.032	417,912	2.0173	1.58%
2016-06-02	3.790	3.770	3.790	3.690	3.820	568,000	2,142,390	3.7718	1.995	1.985	1.995	1.943	2.011	1,078,974	1.9856	2.16%
2016-06-01	3.710	3.690	3.700	3.660	3.810	907,000	3,396,177	3.7444	1.953	1.943	1.948	1.927	2.006	1,722,939	1.9712	-3.13%
2016-05-31	3.830	3.710	3.730	3.710	3.880	7,564,000	28,912,570	3.8224	2.016	1.953	1.964	1.953	2.043	14,368,590	2.0122	0.79%
2016-05-30	3.800	3.790	3.800	3.770	3.870	317,000	1,203,465	3.7964	2.000	1.995	2.000	1.985	2.037	602,174	1.9985	0.26%
2016-05-27	3.790	3.770	3.800	3.740	3.830	827,000	3,125,281	3.7791	1.995	1.985	2.000	1.969	2.016	1,570,971	1.9894	0.00%
2016-05-26	3.790	3.780	3.790	3.740	3.900	730,000	2,771,925	3.7972	1.995	1.990	1.995	1.969	2.053	1,386,709	1.9989	-2.82%
2016-05-25	3.900	3.900	3.920	3.850	3.940	1,659,000	6,466,725	3.8980	2.053	2.053	2.064	2.027	2.074	3,151,440	2.0520	1.56%
2016-05-24	3.840	3.840	3.850	3.800	3.900	363,000	1,397,900	3.8510	2.021	2.021	2.027	2.000	2.053	689,556	2.0272	-0.26%
2016-05-23	3.850	3.840	3.850	3.810	3.870	456,000	1,748,885	3.8353	2.027	2.021	2.027	2.006	2.037	866,219	2.0190	0.26%
2016-05-20	3.840	3.820	3.840	3.810	3.900	421,000	1,628,080	3.8672	2.021	2.011	2.021	2.006	2.053	799,732	2.0358	0.52%
2016-05-19	3.820	3.820	3.840	3.820	3.920	428,000	1,649,580	3.8542	2.011	2.011	2.021	2.011	2.064	813,030	2.0289	-2.55%
2016-05-18	3.920	3.890	3.920	3.850	3.930	1,186,000	4,615,187	3.8914	2.064	2.048	2.064	2.027	2.069	2,252,928	2.0485	1.03%
2016-05-17	3.880	3.850	3.880	3.800	3.880	1,590,000	6,109,420	3.8424	2.043	2.027	2.043	2.000	2.043	3,020,367	2.0227	2.37%
2016-05-16	3.790	3.780	3.790	3.610	3.800	1,694,000	6,319,140	3.7303	1.995	1.990	1.995	1.900	2.000	3,217,926	1.9637	3.55%
2016-05-13	3.660	3.650	3.670	3.590	3.700	2,543,000	9,295,921	3.6555	1.927	1.921	1.932	1.890	1.948	4,830,688	1.9243	2.52%
2016-05-12	3.570	3.570	3.580	3.550	3.600	294,000	1,049,245	3.5689	1.879	1.879	1.885	1.869	1.895	558,483	1.8787	-0.56%
2016-05-11	3.590	3.580	3.590	3.520	3.630	913,000	3,260,110	3.5708	1.890	1.885	1.890	1.853	1.911	1,734,337	1.8797	-1.37%
2016-05-10	3.640	3.620	3.650	3.450	3.700	1,135,000	4,088,077	3.6018	1.916	1.906	1.921	1.816	1.948	2,156,048	1.8961	4.30%
2016-05-09	3.490	3.490	3.500	3.470	3.590	492,000	1,723,868	3.5038	1.837	1.837	1.842	1.827	1.890	934,604	1.8445	-0.29%
2016-05-06	3.500	3.500	3.520	3.500	3.630	295,000	1,040,291	3.5264	1.842	1.842	1.853	1.842	1.911	560,383	1.8564	-1.96%
2016-05-05	3.570	3.570	3.600	3.560	3.640	170,000	610,657	3.5921	1.879	1.879	1.895	1.874	1.916	322,932	1.8910	0.00%
2016-05-04	3.570	3.560	3.600	3.540	3.610	558,000	2,005,304	3.5937	1.879	1.874	1.895	1.864	1.900	1,059,978	1.8918	-1.38%
2016-05-03	3.620	3.620	3.640	3.610	3.750	313,000	1,155,951	3.6931	1.906	1.906	1.916	1.900	1.974	594,575	1.9442	-2.43%
2016-04-29	3.710	3.680	3.710	3.610	3.710	450,000	1,650,250	3.6672	1.953	1.937	1.953	1.900	1.953	854,821	1.9305	2.20%
2016-04-28	3.630	3.620	3.670	3.620	3.670	319,000	1,163,680	3.6479	1.911	1.906	1.932	1.906	1.932	605,973	1.9203	-0.82%
2016-04-27	3.660	3.650	3.670	3.560	3.700	282,000	1,031,408	3.6575	1.927	1.921	1.932	1.874	1.948	535,688	1.9254	1.67%
2016-04-26	3.600	3.600	3.630	3.590	3.650	1,126,000	4,075,290	3.6193	1.895	1.895	1.911	1.890	1.921	2,138,952	1.9053	-1.64%
2016-04-25	3.660	3.660	3.670	3.650	3.740	496,000	1,824,130	3.6777	1.927	1.927	1.932	1.921	1.969	942,203	1.9360	-3.17%
2016-04-22	3.780	3.760	3.790	3.660	3.800	312,000	1,171,460	3.7547	1.990	1.979	1.995	1.927	2.000	592,676	1.9766	0.00%
2016-04-21	3.780	3.780	3.790	3.700	3.800	939,000	3,532,110	3.7616	1.990	1.990	1.995	1.948	2.000	1,783,726	1.9802	0.80%
2016-04-20	3.750	3.730	3.750	3.610	3.790	888,900	3,309,486	3.7231	1.974	1.964	1.974	1.900	1.995	1,688,556	1.9600	-0.79%
2016-04-19	3.780	3.780	3.800	3.730	3.850	438,000	1,658,950	3.7876	1.990	1.990	2.000	1.964	2.027	832,026	1.9939	0.27%
2016-04-18	3.770	3.750	3.790	3.720	3.800	776,000	2,910,920	3.7512	1.985	1.974	1.995	1.958	2.000	1,474,091	1.9747	-1.57%
2016-04-15	3.830	3.810	3.830	3.730	3.850	593,000	2,253,190	3.7996	2.016	2.006	2.016	1.964	2.027	1,126,464	2.0002	-0.26%
2016-04-14	3.840	3.810	3.840	3.750	3.900	1,179,000	4,482,370	3.8018	2.021	2.006	2.021	1.974	2.053	2,239,631	2.0014	2.67%
2016-04-13	3.740	3.740	3.750	3.620	3.900	2,535,000	9,404,865	3.7100	1.969	1.969	1.974	1.906	2.053	4,815,491	1.9530	3.31%
2016-04-12	3.620	3.600	3.620	3.540	3.620	481,000	1,732,315	3.6015	1.906	1.895	1.906	1.864	1.906	913,709	1.8959	0.56%
2016-04-11	3.600	3.560	3.600	3.500	3.600	781,000	2,768,650	3.5450	1.895	1.874	1.895	1.842	1.895	1,483,589	1.8662	2.27%
2016-04-08	3.520	3.500	3.520	3.480	3.520	1,016,000	3,558,530	3.5025	1.853	1.842	1.853	1.832	1.853	1,929,996	1.8438	0.57%
2016-04-07	3.500	3.480	3.510	3.480	3.580	1,211,000	4,266,500	3.5231	1.842	1.832	1.848	1.832	1.885	2,300,418	1.8547	1.16%
2016-04-06	3.460	3.460	3.490	3.380	3.490	277,000	960,780	3.4685	1.821	1.821	1.837	1.779	1.837	526,190	1.8259	1.76%
2016-04-05	3.400	3.390	3.460	3.400	3.500	323,000	1,116,720	3.4573	1.790	1.785	1.821	1.790	1.842	613,571	1.8200	-2.30%
2016-04-01	3.480	3.460	3.480	3.430	3.580	1,058,000	3,684,220	3.4822	1.832	1.821	1.832	1.806	1.885	2,009,779	1.8331	-3.60%
2016-03-31	3.610	3.600	3.620	3.510	3.640	1,227,000	4,377,150	3.5674	1.900	1.895	1.906	1.848	1.916	2,330,812	1.8780	3.74%
2016-03-30	3.480	3.470	3.480	3.400	3.490	1,805,000	6,237,845	3.4559	1.832	1.827	1.832	1.790	1.837	3,428,782	1.8193	2.05%
2016-03-29	3.410	3.400	3.450	3.380	3.530	1,730,000	5,997,015	3.4665	1.795	1.790	1.816	1.779	1.858	3,286,311	1.8248	-2.57%
2016-03-24	3.500	3.500	3.510	3.300	3.540	4,041,000	13,999,870	3.4645	1.842	1.842	1.848	1.737	1.864	7,676,292	1.8238	4.48%
2016-03-23	3.350	3.350	3.380	3.310	3.380	2,364,000	7,885,255	3.3356	1.764	1.764	1.779	1.742	1.779	4,490,659	1.7559	1.82%
2016-03-22	3.290	3.280	3.320	3.170	3.360	4,339,000	14,211,900	3.2754	1.732	1.727	1.748	1.669	1.769	8,242,373	1.7242	3.79%
2016-03-21	3.170	3.160	3.180	3.080	3.200	2,218,000	7,013,950	3.1623	1.669	1.664	1.674	1.621	1.685	4,213,317	1.6647	3.26%
2016-03-18	3.070	3.070	3.090	3.010	3.090	1,430,321	4,353,605	3.0438	1.616	1.616	1.627	1.585	1.627	2,717,041	1.6023	2.68%
2016-03-17	2.990	2.990	3.000	2.950	3.010	3,230,000	9,608,040	2.9746	1.574	1.574	1.579	1.553	1.585	6,135,714	1.5659	1.70%
2016-03-16	2.940	2.910	2.940	2.910	2.950	362,000	1,059,670	2.9273	1.548	1.532	1.548	1.532	1.553	687,656	1.5410	-0.34%
2016-03-15	2.950	2.950	2.970	2.940	3.040	726,000	2,155,500	2.9690	1.553	1.553	1.563	1.548	1.600	1,379,111	1.5630	-2.32%
2016-03-14	3.020	3.010	3.030	2.960	3.030	800,000	2,406,270	3.0078	1.590	1.585	1.595	1.558	1.595	1,519,682	1.5834	2.37%
2016-03-11	2.950	2.950	2.970	2.920	2.970	168,000	495,510	2.9495	1.553	1.553	1.563	1.537	1.563	319,133	1.5527	0.68%
2016-03-10	2.930	2.930	2.940	2.920	2.970	512,000	1,508,030	2.9454	1.542	1.542	1.548	1.537	1.563	972,596	1.5505	0.34%
2016-03-09	2.920	2.910	2.930	2.900	2.930	483,000	1,408,760	2.9167	1.537	1.532	1.542	1.527	1.542	917,508	1.5354	-1.02%
2016-03-08	2.950	2.940	2.960	2.940	2.970	379,505	1,117,709	2.9452	1.553	1.548	1.558	1.548	1.563	720,908	1.5504	0.00%
2016-03-07	2.950	2.950	2.960	2.940	3.020	559,000	1,663,840	2.9765	1.553	1.553	1.558	1.548	1.590	1,061,878	1.5669	0.34%
2016-03-04	2.940	2.930	2.960	2.880	2.960	692,000	2,014,100	2.9105	1.548	1.542	1.558	1.516	1.558	1,314,525	1.5322	1.73%
2016-03-03	2.890	2.870	2.900	2.870	2.950	195,000	564,600	2.8954	1.521	1.511	1.527	1.511	1.553	370,422	1.5242	-0.69%
2016-03-02	2.910	2.910	2.930	2.830	2.950	782,000	2,262,010	2.8926	1.532	1.532	1.542	1.490	1.553	1,485,489	1.5227	2.83%
2016-03-01	2.830	2.820	2.830	2.750	2.840	214,000	602,280	2.8144	1.490	1.485	1.490	1.448	1.495	406,515	1.4816	2.54%
2016-02-29	2.760	2.760	2.770	2.760	2.800	294,000	812,750	2.7645	1.453	1.453	1.458	1.453	1.474	558,483	1.4553	-1.08%
2016-02-26	2.790	2.790	2.800	2.710	2.830	294,000	821,690	2.7949	1.469	1.469	1.474	1.427	1.490	558,483	1.4713	1.45%
2016-02-25	2.750	2.750	2.770	2.740	2.810	504,200	1,403,332	2.7833	1.448	1.448	1.458	1.442	1.479	957,779	1.4652	-2.48%
2016-02-24	2.820	2.820	2.840	2.820	2.870	214,000	608,280	2.8424	1.485	1.485	1.495	1.485	1.511	406,515	1.4963	-1.74%
2016-02-23	2.870	2.870	2.920	2.870	2.950	323,000	936,730	2.9001	1.511	1.511	1.537	1.511	1.553	613,571	1.5267	-1.71%
2016-02-22	2.920	2.890	2.920	2.810	2.920	402,000	1,157,420	2.8792	1.537	1.521	1.537	1.479	1.537	763,640	1.5157	2.10%
2016-02-19	2.860	2.840	2.860	2.810	2.860	97,000	275,580	2.8410	1.506	1.495	1.506	1.479	1.506	184,261	1.4956	1.06%
2016-02-18	2.830	2.830	2.840	2.810	2.880	588,000	1,674,025	2.8470	1.490	1.490	1.495	1.479	1.516	1,116,966	1.4987	1.07%
2016-02-17	2.800	2.800	2.820	2.780	2.840	428,000	1,202,110	2.8087	1.474	1.474	1.485	1.463	1.495	813,030	1.4786	-0.36%
2016-02-16	2.810	2.810	2.830	2.740	2.830	526,000	1,475,755	2.8056	1.479	1.479	1.490	1.442	1.490	999,191	1.4770	2.18%
2016-02-15	2.750	2.750	2.770	2.680	2.770	391,000	1,069,340	2.7349	1.448	1.448	1.458	1.411	1.458	742,744	1.4397	3.77%
2016-02-12	2.650	2.650	2.660	2.650	2.700	777,570	2,069,267	2.6612	1.395	1.395	1.400	1.395	1.421	1,477,074	1.4009	-1.49%
2016-02-11	2.690	2.690	2.700	2.680	2.730	481,000	1,295,890	2.6942	1.416	1.416	1.421	1.411	1.437	913,709	1.4183	-3.93%
2016-02-05	2.800	2.800	2.810	2.790	2.820	592,196	1,658,358	2.8004	1.474	1.474	1.479	1.469	1.485	1,124,937	1.4742	0.00%
2016-02-04	2.800	2.800	2.820	2.790	2.860	180,000	506,190	2.8122	1.474	1.474	1.485	1.469	1.506	341,928	1.4804	1.45%
2016-02-03	2.760	2.750	2.760	2.710	2.770	416,000	1,141,260	2.7434	1.453	1.448	1.453	1.427	1.458	790,234	1.4442	-1.78%
2016-02-02	2.810	2.800	2.810	2.750	2.830	457,000	1,277,520	2.7954	1.479	1.474	1.479	1.448	1.490	868,118	1.4716	0.00%
2016-02-01	2.810	2.790	2.820	2.790	2.880	445,000	1,246,545	2.8012	1.479	1.469	1.485	1.469	1.516	845,323	1.4746	-1.40%
2016-01-29	2.850	2.780	2.850	2.770	2.850	1,091,000	3,057,080	2.8021	1.500	1.463	1.500	1.458	1.500	2,072,466	1.4751	3.64%
2016-01-28	2.750	2.720	2.770	2.690	2.750	354,000	963,270	2.7211	1.448	1.432	1.458	1.416	1.448	672,459	1.4325	0.73%
2016-01-27	2.730	2.730	2.750	2.700	2.760	406,000	1,108,340	2.7299	1.437	1.437	1.448	1.421	1.453	771,238	1.4371	1.49%
2016-01-26	2.690	2.690	2.700	2.680	2.790	492,000	1,335,400	2.7142	1.416	1.416	1.421	1.411	1.469	934,604	1.4288	-3.93%
2016-01-25	2.800	2.770	2.810	2.800	2.850	807,000	2,245,240	2.7822	1.474	1.458	1.479	1.474	1.500	1,532,979	1.4646	2.19%
2016-01-22	2.740	2.740	2.750	2.690	2.770	844,000	2,288,430	2.7114	1.442	1.442	1.448	1.416	1.458	1,603,264	1.4274	2.24%
2016-01-21	2.680	2.670	2.700	2.650	2.770	858,000	2,331,410	2.7173	1.411	1.406	1.421	1.395	1.458	1,629,859	1.4304	-2.55%
2016-01-20	2.750	2.750	2.760	2.730	2.900	1,744,000	4,864,025	2.7890	1.448	1.448	1.453	1.437	1.527	3,312,906	1.4682	-5.50%
2016-01-19	2.910	2.900	2.910	2.850	2.940	1,144,000	3,307,387	2.8911	1.532	1.527	1.532	1.500	1.548	2,173,145	1.5219	1.04%
2016-01-18	2.880	2.880	2.890	2.860	2.950	617,000	1,794,890	2.9091	1.516	1.516	1.521	1.506	1.553	1,172,054	1.5314	-2.04%
2016-01-15	2.940	2.940	2.980	2.940	3.020	806,000	2,382,005	2.9553	1.548	1.548	1.569	1.548	1.590	1,531,079	1.5558	-1.01%
2016-01-14	2.970	2.960	3.000	2.900	3.020	635,000	1,867,040	2.9402	1.563	1.558	1.579	1.527	1.590	1,206,247	1.5478	1.02%
2016-01-13	2.940	2.930	2.940	2.920	3.000	2,299,000	6,772,090	2.9457	1.548	1.542	1.548	1.537	1.579	4,367,185	1.5507	0.00%
2016-01-12	2.940	2.940	2.960	2.940	3.070	939,000	2,797,750	2.9795	1.548	1.548	1.558	1.548	1.616	1,783,726	1.5685	-3.29%
2016-01-11	3.040	3.030	3.060	3.030	3.160	1,210,000	3,733,550	3.0856	1.600	1.595	1.611	1.595	1.664	2,298,518	1.6243	-4.70%
2016-01-08	3.190	3.180	3.190	3.160	3.280	935,000	3,004,950	3.2139	1.679	1.674	1.679	1.664	1.727	1,776,128	1.6919	-1.24%
2016-01-07	3.230	3.230	3.270	3.200	3.350	2,386,000	7,886,795	3.3054	1.700	1.700	1.721	1.685	1.764	4,532,450	1.7401	-4.72%
2016-01-06	3.390	3.390	3.420	3.320	3.440	581,200	1,966,688	3.3838	1.785	1.785	1.800	1.748	1.811	1,104,049	1.7813	2.11%
2016-01-05	3.320	3.320	3.360	3.290	3.430	986,000	3,292,140	3.3389	1.748	1.748	1.769	1.732	1.806	1,873,008	1.7577	-0.30%
2016-01-04	3.330	3.330	3.370	3.330	3.470	548,000	1,863,330	3.4002	1.753	1.753	1.774	1.753	1.827	1,040,982	1.7900	-3.76%
2015-12-31	3.460	3.460	3.470	3.310	3.490	795,000	2,727,850	3.4313	1.821	1.821	1.827	1.742	1.837	1,510,184	1.8063	-0.57%
2015-12-30	3.480	3.470	3.480	3.460	3.500	192,000	667,770	3.4780	1.832	1.827	1.832	1.821	1.842	364,724	1.8309	-0.29%
2015-12-29	3.490	3.490	3.500	3.460	3.520	320,000	1,118,500	3.4953	1.837	1.837	1.842	1.821	1.853	607,873	1.8400	-0.29%
2015-12-28	3.500	3.480	3.500	3.380	3.510	819,000	2,819,500	3.4426	1.842	1.832	1.842	1.779	1.848	1,555,774	1.8123	2.64%
2015-12-24	3.410	3.400	3.410	3.350	3.450	486,000	1,652,160	3.3995	1.795	1.790	1.795	1.764	1.816	923,207	1.7896	3.33%
2015-12-23	3.300	3.300	3.320	3.220	3.320	513,700	1,681,449	3.2732	1.737	1.737	1.748	1.695	1.748	975,826	1.7231	1.54%
2015-12-22	3.250	3.250	3.270	3.200	3.290	597,000	1,930,055	3.2329	1.711	1.711	1.721	1.685	1.732	1,134,062	1.7019	0.62%
2015-12-21	3.230	3.220	3.240	3.220	3.300	626,000	2,036,355	3.2530	1.700	1.695	1.706	1.695	1.737	1,189,151	1.7124	-1.82%
2015-12-18	3.290	3.290	3.330	3.280	3.370	380,657	1,264,430	3.3217	1.732	1.732	1.753	1.727	1.774	723,097	1.7486	-2.95%
2015-12-17	3.390	3.360	3.400	3.340	3.420	299,000	1,008,300	3.3722	1.785	1.769	1.790	1.758	1.800	567,981	1.7752	1.19%
2015-12-16	3.350	3.320	3.340	3.310	3.350	425,000	1,416,600	3.3332	1.764	1.748	1.758	1.742	1.764	807,331	1.7547	2.13%
2015-12-15	3.280	3.270	3.280	3.280	3.360	1,391,000	4,589,075	3.2991	1.727	1.721	1.727	1.727	1.769	2,642,346	1.7367	-0.61%
2015-12-14	3.300	3.300	3.310	3.290	3.390	1,334,000	4,430,635	3.3213	1.737	1.737	1.742	1.732	1.785	2,534,069	1.7484	-2.08%
2015-12-11	3.370	3.370	3.400	3.370	3.490	626,000	2,125,670	3.3956	1.774	1.774	1.790	1.774	1.837	1,189,151	1.7876	-1.46%
2015-12-10	3.420	3.410	3.420	3.390	3.500	1,258,000	4,311,449	3.4272	1.800	1.795	1.800	1.785	1.842	2,389,699	1.8042	0.29%
2015-12-09	3.410	3.410	3.430	3.370	3.480	644,000	2,203,815	3.4221	1.795	1.795	1.806	1.774	1.832	1,223,344	1.8015	-0.29%
2015-12-08	3.420	3.420	3.430	3.370	3.430	443,079	1,507,858	3.4031	1.800	1.800	1.806	1.774	1.806	841,674	1.7915	-1.16%
2015-12-07	3.460	3.450	3.460	3.400	3.460	253,000	868,020	3.4309	1.821	1.816	1.821	1.790	1.821	480,599	1.8061	0.00%
2015-12-04	3.460	3.440	3.480	3.400	3.520	279,000	967,680	3.4684	1.821	1.811	1.832	1.790	1.853	529,989	1.8258	0.29%
2015-12-03	3.450	3.440	3.470	3.400	3.480	219,000	757,830	3.4604	1.816	1.811	1.827	1.790	1.832	416,013	1.8217	-1.15%
2015-12-02	3.490	3.460	3.480	3.380	3.500	877,000	3,044,935	3.4720	1.837	1.821	1.832	1.779	1.842	1,665,951	1.8277	2.35%
2015-12-01	3.410	3.410	3.440	3.350	3.460	620,000	2,126,750	3.4302	1.795	1.795	1.811	1.764	1.821	1,177,753	1.8058	-0.29%
2015-11-30	3.420	3.410	3.430	3.390	3.470	576,000	1,974,290	3.4276	1.800	1.795	1.806	1.785	1.827	1,094,171	1.8044	-2.01%
2015-11-27	3.490	3.460	3.500	3.460	3.610	762,145	2,670,435	3.5038	1.837	1.821	1.842	1.821	1.900	1,447,772	1.8445	-3.06%
2015-11-26	3.600	3.580	3.600	3.550	3.620	926,000	3,327,555	3.5935	1.895	1.885	1.895	1.869	1.906	1,759,031	1.8917	1.12%
2015-11-25	3.560	3.550	3.560	3.510	3.570	770,132	2,736,729	3.5536	1.874	1.869	1.874	1.848	1.879	1,462,944	1.8707	0.56%
2015-11-24	3.540	3.540	3.560	3.530	3.570	462,000	1,640,030	3.5498	1.864	1.864	1.874	1.858	1.879	877,616	1.8687	-0.56%
2015-11-23	3.560	3.540	3.560	3.500	3.620	448,000	1,589,710	3.5485	1.874	1.864	1.874	1.842	1.906	851,022	1.8680	0.28%
2015-11-20	3.550	3.540	3.560	3.500	3.560	432,000	1,520,240	3.5191	1.869	1.864	1.874	1.842	1.874	820,628	1.8525	1.14%
2015-11-19	3.510	3.500	3.510	3.500	3.560	1,954,000	6,880,870	3.5214	1.848	1.842	1.848	1.842	1.874	3,711,822	1.8538	-0.57%
2015-11-18	3.530	3.520	3.530	3.490	3.550	537,000	1,888,305	3.5164	1.858	1.853	1.858	1.837	1.869	1,020,086	1.8511	0.28%
2015-11-17	3.520	3.520	3.530	3.510	3.630	1,199,000	4,256,355	3.5499	1.853	1.853	1.858	1.848	1.911	2,277,623	1.8688	-0.28%
2015-11-16	3.530	3.520	3.530	3.500	3.580	557,000	1,967,870	3.5330	1.858	1.853	1.858	1.842	1.885	1,058,078	1.8599	-1.94%
2015-11-13	3.600	3.590	3.600	3.570	3.620	936,000	3,363,800	3.5938	1.895	1.890	1.895	1.879	1.906	1,778,027	1.8919	-2.70%
2015-11-12	3.700	3.690	3.700	3.610	3.700	957,000	3,502,360	3.6597	1.948	1.943	1.948	1.900	1.948	1,817,919	1.9266	1.65%
2015-11-11	3.640	3.620	3.640	3.600	3.690	1,686,000	6,116,390	3.6278	1.916	1.906	1.916	1.895	1.943	3,202,729	1.9097	-1.36%
2015-11-10	3.690	3.680	3.690	3.670	3.730	1,302,000	4,802,140	3.6883	1.943	1.937	1.943	1.932	1.964	2,473,282	1.9416	0.27%
2015-11-09	3.680	3.680	3.690	3.670	3.740	1,690,000	6,246,690	3.6963	1.937	1.937	1.943	1.932	1.969	3,210,327	1.9458	-1.60%
2015-11-06	3.740	3.740	3.770	3.740	3.780	745,000	2,799,320	3.7575	1.969	1.969	1.985	1.969	1.990	1,415,203	1.9780	-0.53%
2015-11-05	3.760	3.760	3.800	3.760	3.860	1,350,000	5,118,290	3.7913	1.979	1.979	2.000	1.979	2.032	2,564,463	1.9959	-1.57%
2015-11-04	3.820	3.820	3.840	3.740	3.870	2,905,000	11,066,436	3.8094	2.011	2.011	2.021	1.969	2.037	5,518,344	2.0054	1.87%
2015-11-03	3.750	3.740	3.750	3.720	3.800	340,682	1,273,683	3.7386	1.974	1.969	1.974	1.958	2.000	647,160	1.9681	-1.06%
2015-11-02	3.790	3.750	3.800	3.680	3.810	1,455,000	5,482,385	3.7680	1.995	1.974	2.000	1.937	2.006	2,763,921	1.9836	1.07%
2015-10-30	3.750	3.750	3.780	3.710	3.810	899,000	3,385,930	3.7663	1.974	1.974	1.990	1.953	2.006	1,707,742	1.9827	-0.53%
2015-10-29	3.770	3.770	3.790	3.680	3.810	1,058,000	3,987,535	3.7689	1.985	1.985	1.995	1.937	2.006	2,009,779	1.9841	1.34%
2015-10-28	3.720	3.720	3.750	3.700	3.800	947,000	3,536,570	3.7345	1.958	1.958	1.974	1.948	2.000	1,798,923	1.9659	-0.80%
2015-10-27	3.750	3.750	3.780	3.680	3.780	989,000	3,678,475	3.7194	1.974	1.974	1.990	1.937	1.990	1,878,706	1.9580	-0.27%
2015-10-26	3.760	3.730	3.760	3.730	3.780	1,515,555	5,686,072	3.7518	1.979	1.964	1.979	1.964	1.990	2,878,951	1.9750	-0.53%
2015-10-23	3.780	3.780	3.790	3.760	3.840	531,000	2,015,190	3.7951	1.990	1.990	1.995	1.979	2.021	1,008,689	1.9978	0.27%
2015-10-22	3.770	3.750	3.770	3.730	3.810	1,484,000	5,577,320	3.7583	1.985	1.974	1.985	1.964	2.006	2,819,009	1.9785	-1.31%
2015-10-20	3.820	3.810	3.840	3.790	3.900	724,000	2,763,220	3.8166	2.011	2.006	2.021	1.995	2.053	1,375,312	2.0092	-0.26%
2015-10-19	3.830	3.790	3.830	3.790	3.990	1,899,448	7,329,966	3.8590	2.016	1.995	2.016	1.995	2.100	3,608,195	2.0315	0.79%
2015-10-16	3.800	3.800	3.820	3.790	3.860	845,000	3,233,675	3.8268	2.000	2.000	2.011	1.995	2.032	1,605,164	2.0145	-0.26%
2015-10-15	3.810	3.800	3.820	3.680	3.840	695,000	2,629,190	3.7830	2.006	2.000	2.011	1.937	2.021	1,320,223	1.9915	3.25%
2015-10-14	3.690	3.670	3.690	3.660	3.740	709,000	2,618,310	3.6930	1.943	1.932	1.943	1.927	1.969	1,346,818	1.9441	-0.81%
2015-10-13	3.720	3.720	3.730	3.710	3.840	1,182,000	4,445,930	3.7614	1.958	1.958	1.964	1.953	2.021	2,245,330	1.9801	-1.85%
2015-10-12	3.790	3.790	3.800	3.670	3.830	2,343,000	8,863,340	3.7829	1.995	1.995	2.000	1.932	2.016	4,450,768	1.9914	2.99%
2015-10-09	3.680	3.680	3.690	3.610	3.740	1,795,000	6,597,950	3.6757	1.937	1.937	1.943	1.900	1.969	3,409,786	1.9350	2.79%
2015-10-08	3.580	3.580	3.590	3.570	3.650	821,000	2,948,970	3.5919	1.885	1.885	1.890	1.879	1.921	1,559,573	1.8909	-0.28%
2015-10-07	3.590	3.580	3.600	3.480	3.600	1,855,000	6,610,640	3.5637	1.890	1.885	1.895	1.832	1.895	3,523,762	1.8760	2.28%
2015-10-06	3.510	3.500	3.510	3.500	3.680	1,363,000	4,837,830	3.5494	1.848	1.842	1.848	1.842	1.937	2,589,158	1.8685	-3.04%
2015-10-05	3.620	3.620	3.640	3.600	3.680	792,000	2,879,930	3.6363	1.906	1.906	1.916	1.895	1.937	1,504,485	1.9142	0.28%
2015-10-02	3.610	3.610	3.640	3.510	3.650	1,095,000	3,935,500	3.5941	1.900	1.900	1.916	1.848	1.921	2,080,064	1.8920	3.74%
2015-09-30	3.480	3.470	3.490	3.360	3.500	1,678,000	5,794,730	3.4534	1.832	1.827	1.837	1.769	1.842	3,187,532	1.8179	3.57%
2015-09-29	3.360	3.330	3.360	3.310	3.440	2,860,000	9,580,990	3.3500	1.769	1.753	1.769	1.742	1.811	5,432,862	1.7635	-3.17%
2015-09-25	3.470	3.470	3.480	3.450	3.630	1,848,000	6,473,430	3.5029	1.827	1.827	1.832	1.816	1.911	3,510,465	1.8440	-3.61%
2015-09-24	3.600	3.570	3.580	3.540	3.650	938,000	3,361,390	3.5836	1.895	1.879	1.885	1.864	1.921	1,781,827	1.8865	1.12%
2015-09-23	3.560	3.560	3.570	3.450	3.600	2,325,000	8,179,155	3.5179	1.874	1.874	1.879	1.816	1.895	4,416,575	1.8519	-1.93%
2015-09-22	3.630	3.590	3.630	3.530	3.680	1,307,000	4,718,300	3.6100	1.911	1.890	1.911	1.858	1.937	2,482,780	1.9004	0.83%
2015-09-21	3.600	3.580	3.600	3.360	3.650	2,794,000	9,838,105	3.5212	1.895	1.885	1.895	1.769	1.921	5,307,488	1.8536	6.51%
2015-09-18	3.380	3.380	3.410	3.340	3.460	5,536,427	18,790,477	3.3940	1.779	1.779	1.795	1.758	1.821	10,517,008	1.7867	0.00%
2015-09-17	3.380	3.370	3.400	3.340	3.500	6,167,000	20,952,040	3.3974	1.779	1.774	1.790	1.758	1.842	11,714,846	1.7885	-1.74%
2015-09-16	3.440	3.440	3.450	3.270	3.470	7,819,000	26,419,412	3.3789	1.811	1.811	1.816	1.721	1.827	14,852,988	1.7787	3.93%
2015-09-15	3.310	3.310	3.320	3.290	3.410	2,536,000	8,426,317	3.3227	1.742	1.742	1.748	1.732	1.795	4,817,391	1.7491	-2.36%
2015-09-14	3.390	3.390	3.400	3.390	3.600	3,958,318	13,864,978	3.5027	1.785	1.785	1.790	1.785	1.895	7,519,229	1.8439	-5.04%
2015-09-11	3.570	3.560	3.580	3.480	3.590	1,727,000	6,146,321	3.5590	1.879	1.874	1.885	1.832	1.890	3,280,613	1.8735	2.00%
2015-09-10	3.500	3.490	3.530	3.480	3.680	2,054,000	7,255,616	3.5324	1.842	1.837	1.858	1.832	1.937	3,901,783	1.8596	-5.41%
2015-09-09	3.700	3.690	3.710	3.600	3.790	4,865,000	17,992,268	3.6983	1.948	1.943	1.953	1.895	1.995	9,241,564	1.9469	0.82%
2015-09-08	3.670	3.630	3.670	3.430	3.730	4,815,982	17,272,281	3.5865	1.932	1.911	1.932	1.806	1.964	9,148,449	1.8880	2.51%
2015-09-07	3.580	3.550	3.580	3.420	3.680	2,615,000	9,354,592	3.5773	1.885	1.869	1.885	1.800	1.937	4,967,459	1.8832	4.07%
2015-09-04	3.440	3.430	3.480	3.320	3.580	3,025,000	10,529,208	3.4807	1.811	1.806	1.832	1.748	1.885	5,746,296	1.8323	2.38%
2015-09-02	3.360	3.360	3.390	3.300	3.510	2,805,000	9,566,618	3.4106	1.769	1.769	1.785	1.737	1.848	5,328,384	1.7954	-2.33%
2015-09-01	3.440	3.440	3.490	3.400	3.890	5,565,000	20,017,831	3.5971	1.811	1.811	1.837	1.790	2.048	10,571,285	1.8936	-7.53%
2015-08-31	3.720	3.700	3.740	3.610	3.860	1,299,000	4,809,936	3.7028	1.958	1.948	1.969	1.900	2.032	2,467,583	1.9492	-3.38%
2015-08-28	3.850	3.850	3.870	3.780	4.080	2,088,000	8,094,396	3.8766	2.027	2.027	2.037	1.990	2.148	3,966,369	2.0408	-0.77%
2015-08-27	3.880	3.870	3.880	3.690	3.940	2,563,018	9,898,424	3.8620	2.043	2.037	2.043	1.943	2.074	4,868,714	2.0331	5.15%
2015-08-26	3.690	3.680	3.690	3.600	3.770	1,462,000	5,412,603	3.7022	1.943	1.937	1.943	1.895	1.985	2,777,218	1.9489	1.37%
2015-08-25	3.640	3.640	3.680	3.540	3.880	3,422,855	12,637,582	3.6921	1.916	1.916	1.937	1.864	2.043	6,502,062	1.9436	-4.46%
2015-08-24	3.810	3.780	3.820	3.510	3.890	3,261,000	12,229,252	3.7502	2.006	1.990	2.011	1.848	2.048	6,194,602	1.9742	-5.22%
2015-08-21	4.020	4.020	4.030	3.960	4.270	2,765,000	11,136,200	4.0276	2.116	2.116	2.121	2.085	2.248	5,252,400	2.1202	-8.43%
2015-08-20	4.390	4.390	4.400	4.310	4.490	1,094,000	4,809,900	4.3966	2.311	2.311	2.316	2.269	2.364	2,078,165	2.3145	-3.09%
2015-08-19	4.530	4.530	4.540	4.310	4.760	1,364,662	6,190,737	4.5365	2.385	2.385	2.390	2.269	2.506	2,592,315	2.3881	-4.63%
2015-08-18	4.750	4.750	4.760	4.700	4.870	736,000	3,515,890	4.7770	2.501	2.501	2.506	2.474	2.564	1,398,107	2.5148	-1.25%
2015-08-17	4.810	4.800	4.810	4.720	5.020	1,872,000	9,111,825	4.8674	2.532	2.527	2.532	2.485	2.643	3,556,055	2.5623	-4.37%
2015-08-14	5.030	4.980	5.050	4.860	5.120	1,962,000	9,639,585	4.9131	2.648	2.622	2.658	2.558	2.695	3,727,019	2.5864	2.44%
2015-08-13	4.910	4.890	4.900	4.810	4.950	661,318	3,237,413	4.8954	2.585	2.574	2.579	2.532	2.606	1,256,241	2.5771	1.03%
2015-08-12	4.860	4.860	4.880	4.820	4.910	784,000	3,812,140	4.8624	2.558	2.558	2.569	2.537	2.585	1,489,288	2.5597	-1.82%
2015-08-11	4.950	4.950	4.970	4.930	5.120	987,000	4,925,335	4.9902	2.606	2.606	2.616	2.595	2.695	1,874,907	2.6270	-1.20%
2015-08-10	5.010	5.010	5.030	4.980	5.050	795,000	3,979,310	5.0054	2.637	2.637	2.648	2.622	2.658	1,510,184	2.6350	0.20%
2015-08-07	5.000	4.990	5.000	4.860	5.000	612,000	3,047,050	4.9788	2.632	2.627	2.632	2.558	2.632	1,162,556	2.6210	1.63%
2015-08-06	4.920	4.850	4.920	4.840	4.930	203,000	992,740	4.8903	2.590	2.553	2.590	2.548	2.595	385,619	2.5744	0.61%
2015-08-05	4.890	4.850	4.890	4.830	4.970	734,000	3,588,270	4.8887	2.574	2.553	2.574	2.543	2.616	1,394,308	2.5735	-1.81%
2015-08-04	4.980	4.950	4.980	4.880	5.000	1,186,000	5,876,790	4.9551	2.622	2.606	2.622	2.569	2.632	2,252,928	2.6085	-0.40%
2015-08-03	5.000	4.960	5.000	4.810	5.000	1,572,000	7,754,965	4.9332	2.632	2.611	2.632	2.532	2.632	2,986,174	2.5970	0.40%
2015-07-31	4.980	4.940	4.980	4.910	5.020	1,340,000	6,676,500	4.9825	2.622	2.601	2.622	2.585	2.643	2,545,467	2.6229	-0.20%
2015-07-30	4.990	4.970	4.990	4.930	5.010	964,000	4,798,950	4.9782	2.627	2.616	2.627	2.595	2.637	1,831,216	2.6206	1.22%
2015-07-29	4.930	4.920	4.940	4.860	4.940	1,267,000	6,223,905	4.9123	2.595	2.590	2.601	2.558	2.601	2,406,796	2.5860	2.28%
2015-07-28	4.820	4.780	4.820	4.600	4.890	1,693,000	8,102,310	4.7858	2.537	2.516	2.537	2.422	2.574	3,216,026	2.5194	0.21%
2015-07-27	4.810	4.770	4.810	4.650	4.930	3,573,000	17,126,990	4.7934	2.532	2.511	2.532	2.448	2.595	6,787,278	2.5234	-3.80%
2015-07-24	5.000	5.000	5.040	4.980	5.060	1,240,000	6,203,290	5.0027	2.632	2.632	2.653	2.622	2.664	2,355,506	2.6335	-0.20%
2015-07-23	5.010	4.990	5.020	4.930	5.020	712,000	3,558,990	4.9986	2.637	2.627	2.643	2.595	2.643	1,352,517	2.6314	0.80%
2015-07-22	4.970	4.950	4.970	4.900	5.040	1,683,000	8,349,240	4.9609	2.616	2.606	2.616	2.579	2.653	3,197,030	2.6116	-0.60%
2015-07-21	5.000	4.990	5.030	4.980	5.050	964,000	4,828,030	5.0083	2.632	2.627	2.648	2.622	2.658	1,831,216	2.6365	0.00%
2015-07-20	5.000	4.980	5.000	4.940	5.120	2,093,000	10,453,625	4.9946	2.632	2.622	2.632	2.601	2.695	3,975,867	2.6293	0.00%
2015-07-17	5.000	4.990	5.000	4.930	5.090	2,784,000	13,922,665	5.0010	2.632	2.627	2.632	2.595	2.680	5,288,492	2.6326	2.04%
2015-07-16	4.900	4.890	4.900	4.700	5.040	2,362,137	11,575,384	4.9004	2.579	2.574	2.579	2.474	2.653	4,487,120	2.5797	2.94%
2015-07-15	4.760	4.740	4.750	4.750	4.920	2,599,000	12,423,100	4.7800	2.506	2.495	2.501	2.501	2.590	4,937,066	2.5163	-2.26%
2015-07-14	4.870	4.870	4.900	4.800	5.100	1,998,000	9,765,934	4.8879	2.564	2.564	2.579	2.527	2.685	3,795,405	2.5731	-0.61%
2015-07-13	4.900	4.870	4.880	4.610	4.920	4,069,000	19,601,600	4.8173	2.579	2.564	2.569	2.427	2.590	7,729,481	2.5360	4.93%
2015-07-10	4.670	4.660	4.680	4.600	4.950	4,507,000	21,415,340	4.7516	2.458	2.453	2.464	2.422	2.606	8,561,506	2.5014	-5.66%
2015-07-09	4.950	4.910	4.960	3.730	5.000	9,455,212	42,580,070	4.5033	2.606	2.585	2.611	1.964	2.632	17,961,140	2.3707	29.24%
2015-07-08	3.830	3.830	3.850	3.120	3.950	12,299,000	45,035,170	3.6617	2.016	2.016	2.027	1.642	2.079	23,363,205	1.9276	-3.28%
2015-07-07	3.960	3.950	3.960	3.900	4.350	11,677,000	47,726,525	4.0872	2.085	2.079	2.085	2.053	2.290	22,181,653	2.1516	-3.88%
2015-07-06	4.120	4.120	4.130	3.650	4.580	7,737,000	31,521,455	4.0741	2.169	2.169	2.174	1.921	2.411	14,697,221	2.1447	-6.79%
2015-07-03	4.420	4.430	4.470	4.350	4.650	5,886,000	26,076,500	4.4303	2.327	2.332	2.353	2.290	2.448	11,181,057	2.3322	-3.28%
2015-07-02	4.570	4.560	4.580	4.440	4.680	8,074,000	36,790,460	4.5567	2.406	2.401	2.411	2.337	2.464	15,337,387	2.3987	0.00%
2015-06-30	4.570	4.550	4.600	4.380	4.740	8,691,000	39,536,350	4.5491	2.406	2.395	2.422	2.306	2.495	16,509,441	2.3948	0.00%
2015-06-29	4.570	4.520	4.530	4.320	4.890	11,958,338	53,925,522	4.5094	2.406	2.379	2.385	2.274	2.574	22,716,083	2.3739	-4.99%
2015-06-26	4.810	4.810	4.840	4.780	5.140	11,878,000	58,646,898	4.9374	2.532	2.532	2.548	2.516	2.706	22,563,473	2.5992	-6.42%
2015-06-25	5.140	5.110	5.150	5.110	5.220	2,936,000	15,096,255	5.1418	2.706	2.690	2.711	2.690	2.748	5,577,232	2.7068	-1.91%
2015-06-24	5.240	5.190	5.200	5.190	5.320	1,664,000	8,708,985	5.2338	2.758	2.732	2.737	2.732	2.801	3,160,938	2.7552	-0.95%
2015-06-23	5.290	5.260	5.300	5.080	5.320	3,567,552	18,520,387	5.1913	2.785	2.769	2.790	2.674	2.801	6,776,929	2.7329	3.73%
2015-06-22	5.100	5.100	5.110	5.030	5.290	3,681,000	18,780,904	5.1021	2.685	2.685	2.690	2.648	2.785	6,992,435	2.6859	-3.04%
2015-06-19	5.260	5.260	5.300	5.260	5.490	2,931,668	15,732,661	5.3665	2.769	2.769	2.790	2.769	2.890	5,569,002	2.8250	-2.41%
2015-06-18	5.390	5.370	5.410	5.310	5.470	2,910,000	15,724,929	5.4038	2.837	2.827	2.848	2.795	2.880	5,527,842	2.8447	0.00%
2015-06-17	5.390	5.360	5.390	5.160	5.400	5,553,000	29,563,044	5.3238	2.837	2.822	2.837	2.716	2.843	10,548,490	2.8026	3.45%
2015-06-16	5.210	5.160	5.210	5.130	5.390	4,587,000	24,035,853	5.2400	2.743	2.716	2.743	2.701	2.837	8,713,474	2.7585	-1.88%
2015-06-15	5.310	5.300	5.320	5.250	5.390	1,876,000	9,928,860	5.2926	2.795	2.790	2.801	2.764	2.837	3,563,653	2.7861	-1.48%
2015-06-12	5.390	5.380	5.390	5.250	5.400	3,442,000	18,343,700	5.3294	2.837	2.832	2.837	2.764	2.843	6,538,430	2.8055	2.08%
2015-06-11	5.280	5.260	5.280	5.190	5.290	3,389,000	17,678,935	5.2166	2.780	2.769	2.780	2.732	2.785	6,437,751	2.7461	1.93%
2015-06-10	5.180	5.150	5.190	5.000	5.410	5,772,000	30,092,235	5.2135	2.727	2.711	2.732	2.632	2.848	10,964,503	2.7445	-1.36%
2015-06-09	5.330	5.300	5.330	5.150	5.720	13,591,990	72,485,214	5.3329	2.765	2.749	2.765	2.671	2.967	26,205,073	2.7661	-4.99%
2015-06-08	5.610	5.610	5.620	5.600	5.880	9,445,000	53,552,615	5.6699	2.910	2.910	2.915	2.905	3.050	18,209,763	2.9409	-1.23%
2015-06-05	5.680	5.670	5.680	5.660	5.800	5,486,000	31,362,180	5.7168	2.946	2.941	2.946	2.936	3.008	10,576,893	2.9652	-0.35%
2015-06-04	5.700	5.690	5.700	5.540	5.770	5,408,000	30,699,620	5.6767	2.956	2.951	2.956	2.873	2.993	10,426,511	2.9444	0.35%
2015-06-03	5.680	5.680	5.700	5.650	5.850	4,270,000	24,479,240	5.7328	2.946	2.946	2.956	2.931	3.034	8,232,471	2.9735	0.00%
2015-06-02	5.680	5.670	5.710	5.630	5.820	8,525,000	48,618,715	5.7031	2.946	2.941	2.962	2.920	3.019	16,436,022	2.9581	-0.87%
2015-06-01	5.730	5.690	5.730	5.690	5.980	10,174,000	59,352,175	5.8337	2.972	2.951	2.972	2.951	3.102	19,615,260	3.0258	-1.21%
2015-05-29	5.800	5.750	5.760	5.610	6.000	15,415,000	89,661,090	5.8165	3.008	2.982	2.988	2.910	3.112	29,719,798	3.0169	1.75%
2015-05-28	5.700	5.680	5.720	5.680	6.070	14,256,000	82,817,570	5.8093	2.956	2.946	2.967	2.946	3.148	27,485,270	3.0132	-5.47%
2015-05-27	6.030	6.030	6.040	5.800	6.040	7,658,000	45,313,250	5.9171	3.128	3.128	3.133	3.008	3.133	14,764,464	3.0691	2.73%
2015-05-26	5.870	5.850	5.880	5.640	5.920	6,141,000	35,755,950	5.8225	3.045	3.034	3.050	2.925	3.071	11,839,720	3.0200	3.89%
2015-05-22	5.650	5.620	5.660	5.580	5.700	6,856,000	38,578,510	5.6270	2.931	2.915	2.936	2.894	2.956	13,218,225	2.9186	0.71%
2015-05-21	5.610	5.590	5.620	5.400	5.810	15,610,000	87,690,770	5.6176	2.910	2.899	2.915	2.801	3.014	30,095,754	2.9137	-1.23%
2015-05-20	5.680	5.680	5.690	5.090	5.690	27,098,000	145,981,150	5.3872	2.946	2.946	2.951	2.640	2.951	52,244,378	2.7942	12.48%
2015-05-19	5.050	5.040	5.070	5.020	5.100	8,753,000	44,108,620	5.0393	2.619	2.614	2.630	2.604	2.645	16,875,601	2.6138	0.80%
2015-05-18	5.010	5.010	5.030	4.960	5.090	12,037,000	60,362,045	5.0147	2.599	2.599	2.609	2.573	2.640	23,207,085	2.6010	3.30%
2015-05-15	4.850	4.820	4.850	4.800	4.950	2,069,000	10,018,875	4.8424	2.516	2.500	2.516	2.490	2.567	3,988,989	2.5116	-1.02%
2015-05-14	4.900	4.890	4.900	4.840	4.910	1,393,000	6,786,355	4.8718	2.542	2.536	2.542	2.510	2.547	2,685,675	2.5269	1.24%
2015-05-13	4.840	4.840	4.870	4.820	5.000	3,937,000	19,103,645	4.8523	2.510	2.510	2.526	2.500	2.593	7,590,454	2.5168	-2.02%
2015-05-12	4.940	4.940	4.960	4.800	5.000	5,124,000	25,173,195	4.9128	2.562	2.562	2.573	2.490	2.593	9,878,965	2.5482	-0.60%
2015-05-11	4.970	4.910	4.970	4.910	5.130	5,561,000	27,826,380	5.0038	2.578	2.547	2.578	2.547	2.661	10,721,492	2.5954	-0.80%
2015-05-08	5.010	5.010	5.020	4.820	5.060	12,047,000	59,688,807	4.9547	2.599	2.599	2.604	2.500	2.625	23,226,364	2.5699	2.87%
2015-05-07	4.870	4.870	4.890	4.800	5.000	8,205,000	40,056,250	4.8819	2.526	2.526	2.536	2.490	2.593	15,819,069	2.5321	-3.18%
2015-05-06	5.030	5.010	5.040	4.930	5.120	7,964,000	39,874,600	5.0069	2.609	2.599	2.614	2.557	2.656	15,354,426	2.5969	0.80%
2015-05-05	4.990	4.970	5.020	4.950	5.130	9,528,000	47,740,445	5.0105	2.588	2.578	2.604	2.567	2.661	18,369,785	2.5989	2.04%
2015-05-04	4.890	4.890	4.900	4.840	5.290	11,500,000	58,128,650	5.0547	2.536	2.536	2.542	2.510	2.744	22,171,760	2.6217	-6.68%
2015-04-30	5.240	5.220	5.260	5.160	5.290	5,903,000	30,908,735	5.2361	2.718	2.707	2.728	2.676	2.744	11,380,861	2.7159	0.96%
2015-04-29	5.190	5.180	5.210	5.060	5.400	12,299,000	63,786,910	5.1863	2.692	2.687	2.702	2.625	2.801	23,712,215	2.6900	-2.26%
2015-04-28	5.310	5.300	5.310	5.000	5.360	128,237,000	628,288,765	4.8994	2.754	2.749	2.754	2.593	2.780	247,238,258	2.5412	8.59%
2015-04-27	4.890	4.900	4.910	4.250	4.930	65,229,000	303,947,290	4.6597	2.536	2.542	2.547	2.204	2.557	125,760,150	2.4169	15.06%
2015-04-24	4.250	4.240	4.250	4.200	4.260	21,184,000	89,986,080	4.2478	2.204	2.199	2.204	2.178	2.210	40,842,310	2.2033	0.71%
2015-04-23	4.220	4.200	4.220	4.200	4.260	3,178,000	13,440,290	4.2292	2.189	2.178	2.189	2.178	2.210	6,127,118	2.1936	-0.71%
2015-04-22	4.250	4.210	4.250	4.180	4.250	3,674,000	15,492,080	4.2167	2.204	2.184	2.204	2.168	2.204	7,083,395	2.1871	0.71%
2015-04-21	4.220	4.190	4.220	4.160	4.250	2,599,000	10,943,880	4.2108	2.189	2.173	2.189	2.158	2.204	5,010,818	2.1841	1.69%
2015-04-20	4.150	4.140	4.180	4.070	4.250	6,225,000	25,690,300	4.1270	2.153	2.147	2.168	2.111	2.204	12,001,670	2.1406	-1.89%
2015-04-17	4.230	4.230	4.240	4.160	4.280	6,398,000	27,116,700	4.2383	2.194	2.194	2.199	2.158	2.220	12,335,210	2.1983	-0.24%
2015-04-16	4.240	4.220	4.250	4.180	4.250	2,665,000	11,258,380	4.2245	2.199	2.189	2.204	2.168	2.204	5,138,064	2.1912	-0.24%
2015-04-15	4.250	4.240	4.250	4.090	4.280	5,831,000	24,433,850	4.1903	2.204	2.199	2.204	2.121	2.220	11,242,046	2.1734	1.19%
2015-04-14	4.200	4.180	4.200	4.120	4.330	15,508,000	65,419,980	4.2185	2.178	2.168	2.178	2.137	2.246	29,899,100	2.1880	-2.33%
2015-04-13	4.300	4.290	4.300	3.990	4.350	24,140,000	101,944,660	4.2231	2.230	2.225	2.230	2.070	2.256	46,541,416	2.1904	3.61%
2015-04-10	4.150	4.120	4.160	4.100	4.290	35,710,000	144,091,150	4.0350	2.153	2.137	2.158	2.127	2.225	68,848,134	2.0929	1.22%
2015-04-09	4.100	4.080	4.100	3.960	4.350	51,700,000	199,129,160	3.8516	2.127	2.116	2.127	2.054	2.256	99,676,520	1.9978	6.22%
2015-04-08	3.860	3.850	3.900	3.810	4.200	14,686,000	57,925,250	3.9442	2.002	1.997	2.023	1.976	2.178	28,314,301	2.0458	1.31%
2015-04-02	3.810	3.800	3.810	3.750	3.820	6,681,000	25,397,780	3.8015	1.976	1.971	1.976	1.945	1.981	12,880,828	1.9718	1.60%
2015-04-01	3.750	3.710	3.750	3.750	3.810	233,000	874,840	3.7547	1.945	1.924	1.945	1.945	1.976	449,219	1.9475	-1.57%
2015-03-31	3.810	3.780	3.810	3.800	3.830	628,000	2,396,440	3.8160	1.976	1.961	1.976	1.971	1.987	1,210,771	1.9793	0.26%
2015-03-30	3.800	3.760	3.800	3.800	3.840	870,000	3,315,000	3.8103	1.971	1.950	1.971	1.971	1.992	1,677,342	1.9763	0.53%
2015-03-27	3.780	3.780	3.830	3.780	3.850	265,000	1,007,340	3.8013	1.961	1.961	1.987	1.961	1.997	510,914	1.9716	-0.53%
2015-03-26	3.800	3.800	3.820	3.770	3.850	800,000	3,041,460	3.8018	1.971	1.971	1.981	1.955	1.997	1,542,383	1.9719	0.80%
2015-03-25	3.770	3.750	3.810	3.600	3.850	468,000	1,754,750	3.7495	1.955	1.945	1.976	1.867	1.997	902,294	1.9448	4.43%
2015-03-24	3.610	3.610	3.650	3.590	3.630	112,000	404,280	3.6096	1.872	1.872	1.893	1.862	1.883	215,934	1.8722	1.12%
2015-03-23	3.570	3.550	3.590	3.570	3.580	92,000	328,490	3.5705	1.852	1.841	1.862	1.852	1.857	177,374	1.8520	0.00%
2015-03-20	3.570	3.470	3.570	3.430	3.570	39,000	136,330	3.4956	1.852	1.800	1.852	1.779	1.852	75,191	1.8131	1.13%
2015-03-19	3.530	3.500	3.550	3.500	3.530	32,000	112,510	3.5159	1.831	1.815	1.841	1.815	1.831	61,695	1.8236	0.86%
2015-03-18	3.500	3.460	3.500	3.450	3.510	101,000	351,850	3.4837	1.815	1.795	1.815	1.789	1.821	194,726	1.8069	1.16%
2015-03-17	3.460	3.450	3.460	3.450	3.520	45,000	155,770	3.4616	1.795	1.789	1.795	1.789	1.826	86,759	1.7954	0.87%
2015-03-16	3.430	3.430	3.480	3.430	3.430	1,994,000	6,889,100	3.4549	1.779	1.779	1.805	1.779	1.779	3,844,390	1.7920	0.59%
2015-03-13	3.410	3.410	3.520	3.400	3.470	51,000	174,770	3.4269	1.769	1.769	1.826	1.764	1.800	98,327	1.7774	-1.16%
2015-03-12	3.450	3.400	3.490	3.450	3.450	4,226,000	14,579,700	3.4500	1.789	1.764	1.810	1.789	1.789	8,147,640	1.7894	-0.86%
2015-03-11	3.480	3.410	3.500	-	-	0	0	-	1.805	1.769	1.815	-	-	0	-	0.00%
2015-03-10	3.480	3.480	3.490	3.450	3.500	2,175,000	7,504,700	3.4504	1.805	1.805	1.810	1.789	1.815	4,193,355	1.7897	0.87%
2015-03-09	3.450	3.410	3.450	3.440	3.470	4,805,000	16,577,550	3.4501	1.789	1.769	1.789	1.784	1.800	9,263,940	1.7895	0.00%
2015-03-06	3.450	3.370	3.480	3.400	3.450	5,000	17,050	3.4100	1.789	1.748	1.805	1.764	1.789	9,640	1.7687	1.47%
2015-03-05	3.400	3.330	3.460	3.390	3.400	26,000	88,350	3.3981	1.764	1.727	1.795	1.758	1.764	50,127	1.7625	0.59%
2015-03-04	3.380	3.380	3.450	3.380	3.380	36,000	121,680	3.3800	1.753	1.753	1.789	1.753	1.753	69,407	1.7531	-0.29%
2015-03-03	3.390	3.390	3.450	3.360	3.410	33,000	112,310	3.4033	1.758	1.758	1.789	1.743	1.769	63,623	1.7652	1.19%
2015-03-02	3.350	3.350	3.390	3.350	3.400	122,000	411,900	3.3762	1.738	1.738	1.758	1.738	1.764	235,213	1.7512	0.00%
2015-02-27	3.350	3.350	3.380	3.350	3.370	45,000	151,300	3.3622	1.738	1.738	1.753	1.738	1.748	86,759	1.7439	0.60%
2015-02-26	3.330	3.330	3.360	3.300	3.350	270,000	900,760	3.3361	1.727	1.727	1.743	1.712	1.738	520,554	1.7304	1.22%
2015-02-25	3.290	3.290	3.320	3.220	3.350	461,000	1,516,900	3.2905	1.706	1.706	1.722	1.670	1.738	888,798	1.7067	-1.20%
2015-02-24	3.330	3.230	3.330	3.330	3.330	2,000	6,660	3.3300	1.727	1.675	1.727	1.727	1.727	3,856	1.7272	2.46%
2015-02-23	3.250	3.230	3.300	3.200	3.330	1,279,000	4,213,730	3.2946	1.686	1.675	1.712	1.660	1.727	2,465,885	1.7088	-1.81%
2015-02-18	3.310	3.300	3.380	3.270	3.380	73,000	242,900	3.3274	1.717	1.712	1.753	1.696	1.753	140,742	1.7258	0.61%
2015-02-17	3.290	3.290	3.320	3.280	3.320	420,000	1,393,430	3.3177	1.706	1.706	1.722	1.701	1.722	809,751	1.7208	-0.90%
2015-02-16	3.320	3.320	3.380	-	-	0	0	-	1.722	1.722	1.753	-	-	0	-	1.22%
2015-02-13	3.280	3.280	3.390	3.270	3.300	24,000	78,610	3.2754	1.701	1.701	1.758	1.696	1.712	46,271	1.6989	-0.61%
2015-02-12	3.300	3.270	3.360	-	-	0	0	-	1.712	1.696	1.743	-	-	0	-	0.00%
2015-02-11	3.300	3.300	3.370	3.270	3.340	132,000	436,070	3.3036	1.712	1.712	1.748	1.696	1.732	254,493	1.7135	-0.90%
2015-02-10	3.330	3.330	3.390	3.300	3.380	43,000	142,780	3.3205	1.727	1.727	1.758	1.712	1.753	82,903	1.7223	-4.31%
2015-02-09	3.480	3.300	3.550	-	-	0	0	-	1.805	1.712	1.841	-	-	0	-	0.00%
2015-02-06	3.480	3.350	3.530	3.480	3.480	2,000	6,960	3.4800	1.805	1.738	1.831	1.805	1.805	3,856	1.8050	0.00%
2015-02-05	3.480	3.310	3.560	-	-	0	0	-	1.805	1.717	1.846	-	-	0	-	0.00%
2015-02-04	3.480	3.370	3.540	-	-	0	0	-	1.805	1.748	1.836	-	-	0	-	0.00%
2015-02-03	3.480	3.340	3.480	3.480	3.480	17,000	59,160	3.4800	1.805	1.732	1.805	1.805	1.805	32,776	1.8050	0.00%
2015-02-02	3.480	3.330	3.530	-	-	0	0	-	1.805	1.727	1.831	-	-	0	-	0.00%
2015-01-30	3.480	3.480	3.510	3.480	3.540	45,000	158,770	3.5282	1.805	1.805	1.821	1.805	1.836	86,759	1.8300	-0.29%
2015-01-29	3.490	3.420	3.490	3.490	3.490	1,000	3,490	3.4900	1.810	1.774	1.810	1.810	1.810	1,928	1.8102	0.29%
2015-01-28	3.480	3.470	3.490	3.370	3.500	344,000	1,189,450	3.4577	1.805	1.800	1.810	1.748	1.815	663,225	1.7934	2.65%
2015-01-27	3.390	3.380	3.410	3.380	3.450	95,000	325,610	3.4275	1.758	1.753	1.769	1.753	1.789	183,158	1.7778	0.30%
2015-01-26	3.380	3.300	3.380	-	-	0	0	-	1.753	1.712	1.753	-	-	0	-	0.00%
2015-01-23	3.380	3.370	3.380	3.270	3.380	38,000	125,390	3.2997	1.753	1.748	1.753	1.696	1.753	73,263	1.7115	0.90%
2015-01-22	3.350	3.350	3.420	-	-	0	0	-	1.738	1.738	1.774	-	-	0	-	0.30%
2015-01-21	3.340	3.330	3.430	3.330	3.350	17,000	56,790	3.3406	1.732	1.727	1.779	1.727	1.738	32,776	1.7327	-0.30%
2015-01-20	3.350	3.350	3.390	3.330	3.360	51,000	170,870	3.3504	1.738	1.738	1.758	1.727	1.743	98,327	1.7378	0.00%
2015-01-19	3.350	3.330	3.350	3.350	3.370	119,000	399,000	3.3529	1.738	1.727	1.738	1.738	1.748	229,430	1.7391	-0.89%
2015-01-16	3.380	3.350	3.390	3.350	3.390	170,000	572,970	3.3704	1.753	1.738	1.758	1.738	1.758	327,756	1.7482	0.00%
2015-01-15	3.380	3.380	3.450	3.370	3.480	187,000	637,640	3.4098	1.753	1.753	1.789	1.748	1.805	360,532	1.7686	-3.15%
2015-01-14	3.490	3.450	3.490	3.490	3.490	4,000	13,960	3.4900	1.810	1.789	1.810	1.810	1.810	7,712	1.8102	-0.29%
2015-01-13	3.500	3.450	3.500	3.510	3.520	4,000	14,070	3.5175	1.815	1.789	1.815	1.821	1.826	7,712	1.8244	-0.85%
2015-01-12	3.530	3.450	3.530	-	-	0	0	-	1.831	1.789	1.831	-	-	0	-	-0.28%
2015-01-09	3.540	3.500	3.540	3.470	3.540	48,000	168,530	3.5110	1.836	1.815	1.836	1.800	1.836	92,543	1.8211	3.21%
2015-01-08	3.430	3.430	3.450	3.430	3.430	2,000	6,860	3.4300	1.779	1.779	1.789	1.779	1.779	3,856	1.7791	0.29%
2015-01-07	3.420	3.420	3.480	3.420	3.500	145,000	497,910	3.4339	1.774	1.774	1.805	1.774	1.815	279,557	1.7811	-0.87%
2015-01-06	3.450	3.440	3.500	3.430	3.450	93,000	320,820	3.4497	1.789	1.784	1.815	1.779	1.789	179,302	1.7893	0.00%
2015-01-05	3.450	3.450	3.460	3.340	3.500	96,000	331,190	3.4499	1.789	1.789	1.795	1.732	1.815	185,086	1.7894	2.68%
2015-01-02	3.360	3.360	3.450	3.350	3.420	340,000	1,145,490	3.3691	1.743	1.743	1.789	1.738	1.774	655,513	1.7475	0.00%
2014-12-31	3.360	3.360	3.400	3.190	3.390	740,000	2,453,510	3.3156	1.743	1.743	1.764	1.655	1.758	1,426,705	1.7197	-2.04%
2014-12-30	3.430	3.380	3.440	3.430	3.460	50,000	171,800	3.4360	1.779	1.753	1.784	1.779	1.795	96,399	1.7822	-2.00%
2014-12-29	3.500	3.470	3.500	3.460	3.500	135,000	470,740	3.4870	1.815	1.800	1.815	1.795	1.815	260,277	1.8086	0.00%
2014-12-24	3.500	3.480	3.540	3.500	3.560	7,000	24,560	3.5086	1.815	1.805	1.836	1.815	1.846	13,496	1.8198	-1.69%
2014-12-23	3.560	3.500	3.560	3.570	3.570	10,000	35,700	3.5700	1.846	1.815	1.846	1.852	1.852	19,280	1.8517	-0.28%
2014-12-22	3.570	3.520	3.570	3.460	3.650	840,000	2,990,200	3.5598	1.852	1.826	1.852	1.795	1.893	1,619,502	1.8464	0.28%
2014-12-19	3.560	3.470	3.560	3.510	3.570	141,000	502,670	3.5650	1.846	1.800	1.846	1.821	1.852	271,845	1.8491	0.56%
2014-12-18	3.540	3.500	3.550	3.500	3.550	40,000	140,090	3.5023	1.836	1.815	1.841	1.815	1.841	77,119	1.8165	1.43%
2014-12-17	3.490	3.480	3.490	3.480	3.490	42,000	146,170	3.4802	1.810	1.805	1.810	1.805	1.810	80,975	1.8051	-0.57%
2014-12-16	3.510	3.500	3.510	3.480	3.550	284,000	995,750	3.5062	1.821	1.815	1.821	1.805	1.841	547,546	1.8186	0.29%
2014-12-15	3.500	3.500	3.530	3.490	3.540	743,000	2,601,620	3.5015	1.815	1.815	1.831	1.810	1.836	1,432,488	1.8162	0.29%
2014-12-12	3.490	3.490	3.550	3.470	3.550	192,000	670,720	3.4933	1.810	1.810	1.841	1.800	1.841	370,172	1.8119	-1.69%
2014-12-11	3.550	3.500	3.550	3.550	3.630	41,000	146,360	3.5698	1.841	1.815	1.841	1.841	1.883	79,047	1.8516	0.00%
2014-12-10	3.550	3.550	3.580	3.510	3.550	31,000	109,760	3.5406	1.841	1.841	1.857	1.821	1.841	59,767	1.8365	0.00%
2014-12-09	3.550	3.550	3.560	3.530	3.600	1,017,000	3,634,610	3.5739	1.841	1.841	1.846	1.831	1.867	1,960,755	1.8537	0.85%
2014-12-08	3.520	3.520	3.570	3.520	3.650	482,000	1,742,270	3.6147	1.826	1.826	1.852	1.826	1.893	929,286	1.8748	1.44%
2014-12-05	3.470	3.450	3.600	3.460	3.620	161,000	576,480	3.5806	1.800	1.789	1.867	1.795	1.878	310,405	1.8572	-2.25%
2014-12-04	3.550	3.510	3.550	-	-	0	0	-	1.841	1.821	1.841	-	-	0	-	0.00%
2014-12-03	3.550	3.530	3.580	3.550	3.600	105,000	375,490	3.5761	1.841	1.831	1.857	1.841	1.867	202,438	1.8548	0.00%
2014-12-02	3.550	3.550	3.600	3.540	3.560	73,000	259,190	3.5505	1.841	1.841	1.867	1.836	1.846	140,742	1.8416	0.57%
2014-12-01	3.530	3.520	3.560	3.530	3.610	259,000	920,930	3.5557	1.831	1.826	1.846	1.831	1.872	499,347	1.8443	-2.22%
2014-11-28	3.610	3.610	3.620	3.500	3.640	400,000	1,419,470	3.5487	1.872	1.872	1.878	1.815	1.888	771,192	1.8406	-0.28%
2014-11-27	3.620	3.600	3.620	3.600	3.620	78,000	280,950	3.6019	1.878	1.867	1.878	1.867	1.878	150,382	1.8682	1.40%
2014-11-26	3.570	3.570	3.600	3.550	3.580	461,000	1,642,830	3.5636	1.852	1.852	1.867	1.841	1.857	888,798	1.8484	0.56%
2014-11-25	3.550	3.540	3.550	3.550	3.560	152,000	539,760	3.5511	1.841	1.836	1.841	1.841	1.846	293,053	1.8419	0.57%
2014-11-24	3.530	3.520	3.580	3.470	3.560	614,000	2,153,130	3.5067	1.831	1.826	1.857	1.800	1.846	1,183,779	1.8189	1.44%
2014-11-21	3.480	3.480	3.580	3.450	3.480	159,000	552,550	3.4752	1.805	1.805	1.857	1.789	1.805	306,549	1.8025	0.00%
2014-11-20	3.480	3.480	3.510	3.460	3.490	101,000	350,280	3.4681	1.805	1.805	1.821	1.795	1.810	194,726	1.7988	0.87%
2014-11-19	3.450	3.450	3.470	3.400	3.500	872,000	2,993,560	3.4330	1.789	1.789	1.800	1.764	1.815	1,681,198	1.7806	-0.29%
2014-11-18	3.460	3.460	3.500	3.450	3.670	1,282,000	4,466,090	3.4837	1.795	1.795	1.815	1.789	1.904	2,471,669	1.8069	-5.46%
2014-11-17	3.660	3.590	3.660	3.520	3.750	667,000	2,414,200	3.6195	1.898	1.862	1.898	1.826	1.945	1,285,962	1.8773	-1.61%
2014-11-14	3.720	3.710	3.730	3.700	3.790	144,000	536,100	3.7229	1.929	1.924	1.935	1.919	1.966	277,629	1.9310	0.54%
2014-11-13	3.700	3.670	3.700	3.680	3.710	107,000	395,350	3.6949	1.919	1.904	1.919	1.909	1.924	206,294	1.9164	-1.33%
2014-11-12	3.750	3.750	3.770	3.600	3.780	946,000	3,537,310	3.7392	1.945	1.945	1.955	1.867	1.961	1,823,868	1.9395	2.18%
2014-11-11	3.670	3.670	3.690	3.580	3.690	3,579,000	13,059,790	3.6490	1.904	1.904	1.914	1.857	1.914	6,900,237	1.8927	0.82%
2014-11-10	3.640	3.650	3.670	3.590	3.710	3,791,000	13,853,290	3.6543	1.888	1.893	1.904	1.862	1.924	7,308,969	1.8954	1.68%
2014-11-07	3.580	3.580	3.600	3.580	3.600	505,000	1,816,880	3.5978	1.857	1.857	1.867	1.857	1.867	973,629	1.8661	-0.56%
2014-11-06	3.600	3.580	3.600	3.580	3.610	922,000	3,320,300	3.6012	1.867	1.857	1.867	1.857	1.872	1,777,597	1.8679	-0.28%
2014-11-05	3.610	3.590	3.610	3.580	3.700	480,000	1,743,620	3.6325	1.872	1.862	1.872	1.857	1.919	925,430	1.8841	-2.43%
2014-11-04	3.700	3.670	3.700	3.670	3.760	1,720,000	6,384,810	3.7121	1.919	1.904	1.919	1.904	1.950	3,316,124	1.9254	-1.60%
2014-11-03	3.760	3.750	3.760	3.600	3.820	2,638,000	9,904,380	3.7545	1.950	1.945	1.950	1.867	1.981	5,086,009	1.9474	4.16%
2014-10-31	3.610	3.570	3.590	3.570	3.630	244,000	878,130	3.5989	1.872	1.852	1.862	1.852	1.883	470,427	1.8667	-0.28%
2014-10-30	3.620	3.610	3.620	3.600	3.640	554,000	2,004,940	3.6190	1.878	1.872	1.878	1.867	1.888	1,068,100	1.8771	0.00%
2014-10-29	3.620	3.590	3.620	3.570	3.700	441,000	1,612,010	3.6554	1.878	1.862	1.878	1.852	1.919	850,239	1.8959	1.40%
2014-10-28	3.570	3.570	3.590	3.550	3.590	34,000	121,290	3.5674	1.852	1.852	1.862	1.841	1.862	65,551	1.8503	0.56%
2014-10-27	3.550	3.520	3.550	3.510	3.550	66,000	231,770	3.5117	1.841	1.826	1.841	1.821	1.841	127,247	1.8214	-0.28%
2014-10-24	3.560	3.490	3.560	3.550	3.560	118,000	419,220	3.5527	1.846	1.810	1.846	1.841	1.846	227,502	1.8427	0.28%
2014-10-23	3.550	3.500	3.550	3.550	3.550	2,000	7,100	3.5500	1.841	1.815	1.841	1.841	1.841	3,856	1.8413	0.00%
2014-10-22	3.550	3.510	3.590	3.550	3.600	71,000	254,470	3.5841	1.841	1.821	1.862	1.841	1.867	136,887	1.8590	-1.11%
2014-10-21	3.590	3.540	3.600	3.460	3.600	294,000	1,044,480	3.5527	1.862	1.836	1.867	1.795	1.867	566,826	1.8427	0.28%
2014-10-20	3.580	3.470	3.580	3.510	3.600	272,000	978,560	3.5976	1.857	1.800	1.857	1.821	1.867	524,410	1.8660	2.29%
2014-10-17	3.500	3.500	3.600	3.500	3.600	444,000	1,579,880	3.5583	1.815	1.815	1.867	1.815	1.867	856,023	1.8456	0.00%
2014-10-16	3.500	3.500	3.550	3.500	3.550	163,000	575,100	3.5282	1.815	1.815	1.841	1.815	1.841	314,261	1.8300	-0.28%
2014-10-15	3.510	3.510	3.560	3.510	3.520	49,000	172,010	3.5104	1.821	1.821	1.846	1.821	1.826	94,471	1.8208	0.29%
2014-10-14	3.500	3.500	3.560	3.500	3.510	51,000	178,700	3.5039	1.815	1.815	1.846	1.815	1.821	98,327	1.8174	0.00%
2014-10-13	3.500	3.500	3.560	3.500	3.560	3,000	10,590	3.5300	1.815	1.815	1.846	1.815	1.846	5,784	1.8309	-2.51%
2014-10-10	3.590	3.480	3.590	3.480	3.600	44,000	156,290	3.5520	1.862	1.805	1.862	1.805	1.867	84,831	1.8424	2.57%
2014-10-09	3.500	3.470	3.540	3.490	3.590	55,000	193,580	3.5196	1.815	1.800	1.836	1.810	1.862	106,039	1.8256	-2.51%
2014-10-08	3.590	3.580	3.590	3.540	3.610	196,000	705,050	3.5972	1.862	1.857	1.862	1.836	1.872	377,884	1.8658	-0.28%
2014-10-07	3.600	3.540	3.600	3.540	3.600	72,000	257,360	3.5744	1.867	1.836	1.867	1.836	1.867	138,814	1.8540	1.69%
2014-10-06	3.540	3.500	3.550	3.500	3.560	54,000	189,520	3.5096	1.836	1.815	1.841	1.815	1.846	104,111	1.8204	2.61%
2014-10-03	3.450	3.450	3.500	3.450	3.500	88,000	305,070	3.4667	1.789	1.789	1.815	1.789	1.815	169,662	1.7981	-1.43%
2014-09-30	3.500	3.450	3.510	3.450	3.550	140,000	483,790	3.4556	1.815	1.789	1.821	1.789	1.841	269,917	1.7924	0.00%
2014-09-29	3.500	3.450	3.510	3.450	3.520	402,000	1,404,250	3.4932	1.815	1.789	1.821	1.789	1.826	775,048	1.8118	0.00%
2014-09-26	3.500	3.460	3.500	3.460	3.500	120,000	415,840	3.4653	1.815	1.795	1.815	1.795	1.815	231,357	1.7974	1.16%
2014-09-25	3.460	3.450	3.530	3.460	3.500	101,000	349,860	3.4640	1.795	1.789	1.831	1.795	1.815	194,726	1.7967	0.00%
2014-09-24	3.460	3.460	3.490	3.420	3.470	460,000	1,587,570	3.4512	1.795	1.795	1.810	1.774	1.800	886,870	1.7901	0.00%
2014-09-23	3.460	3.410	3.460	3.400	3.490	300,000	1,029,070	3.4302	1.795	1.769	1.795	1.764	1.810	578,394	1.7792	1.17%
2014-09-22	3.420	3.420	3.480	3.420	3.420	13,000	44,460	3.4200	1.774	1.774	1.805	1.774	1.774	25,064	1.7739	0.29%
2014-09-19	3.410	3.410	3.420	3.370	3.560	376,000	1,299,850	3.4570	1.769	1.769	1.774	1.748	1.846	724,920	1.7931	-4.48%
2014-09-18	3.570	3.500	3.580	3.530	3.580	75,000	267,020	3.5603	1.852	1.815	1.857	1.831	1.857	144,598	1.8466	0.56%
2014-09-17	3.550	3.520	3.550	3.470	3.550	56,000	197,410	3.5252	1.841	1.826	1.841	1.800	1.841	107,967	1.8284	4.41%
2014-09-16	3.400	3.360	3.490	3.360	3.660	338,000	1,164,430	3.4451	1.764	1.743	1.810	1.743	1.898	651,657	1.7869	-5.56%
2014-09-15	3.600	3.590	3.600	3.560	3.600	162,000	579,820	3.5791	1.867	1.862	1.867	1.846	1.867	312,333	1.8564	0.00%
2014-09-12	3.600	3.600	3.640	3.560	3.620	93,000	334,010	3.5915	1.867	1.867	1.888	1.846	1.878	179,302	1.8628	1.41%
2014-09-11	3.550	3.510	3.550	3.550	3.640	209,000	753,550	3.6055	1.841	1.821	1.841	1.841	1.888	402,948	1.8701	-2.20%
2014-09-10	3.630	3.610	3.630	3.580	3.650	96,000	345,930	3.6034	1.883	1.872	1.883	1.857	1.893	185,086	1.8690	-0.82%
2014-09-08	3.660	3.560	3.660	3.440	3.670	130,000	464,890	3.5761	1.898	1.846	1.898	1.784	1.904	250,637	1.8548	4.57%
2014-09-05	3.500	3.460	3.540	3.380	3.720	456,000	1,635,590	3.5868	1.815	1.795	1.836	1.753	1.929	879,158	1.8604	0.00%
2014-09-04	3.500	3.500	3.550	3.500	3.600	94,000	333,930	3.5524	1.815	1.815	1.841	1.815	1.867	181,230	1.8426	0.57%
2014-09-03	3.480	3.460	3.540	3.430	3.480	113,000	390,100	3.4522	1.805	1.795	1.836	1.779	1.805	217,862	1.7906	0.87%
2014-09-02	3.450	3.400	3.450	3.100	3.490	754,000	2,484,290	3.2948	1.789	1.764	1.789	1.608	1.810	1,453,696	1.7089	5.83%
2014-09-01	3.260	3.260	3.300	3.210	3.260	11,000	35,360	3.2145	1.691	1.691	1.712	1.665	1.691	21,208	1.6673	0.00%
2014-08-29	3.260	3.260	3.370	3.250	3.310	122,000	401,860	3.2939	1.691	1.691	1.748	1.686	1.717	235,213	1.7085	-0.31%
2014-08-28	3.270	3.270	3.440	3.260	3.300	70,000	229,740	3.2820	1.696	1.696	1.784	1.691	1.712	134,959	1.7023	-1.51%
2014-08-27	3.320	3.320	3.350	3.310	3.350	21,000	69,790	3.3233	1.722	1.722	1.738	1.717	1.738	40,488	1.7237	-1.19%
2014-08-26	3.360	3.340	3.360	3.330	3.380	130,000	436,430	3.3572	1.743	1.732	1.743	1.727	1.753	250,637	1.7413	-1.47%
2014-08-25	3.410	3.410	3.420	3.340	3.450	61,000	208,390	3.4162	1.769	1.769	1.774	1.732	1.789	117,607	1.7719	2.10%
2014-08-22	3.340	3.320	3.420	3.340	3.350	100,000	334,400	3.3440	1.732	1.722	1.774	1.732	1.738	192,798	1.7345	0.00%
2014-08-21	3.340	3.340	3.400	3.340	3.340	59,000	197,060	3.3400	1.732	1.732	1.764	1.732	1.732	113,751	1.7324	-1.76%
2014-08-20	3.400	3.370	3.400	3.350	3.400	258,000	868,790	3.3674	1.764	1.748	1.764	1.738	1.764	497,419	1.7466	1.80%
2014-08-19	3.340	3.330	3.340	3.300	3.340	48,000	159,680	3.3267	1.732	1.727	1.732	1.712	1.732	92,543	1.7255	-0.30%
2014-08-18	3.350	3.350	3.380	3.350	3.420	53,000	179,090	3.3791	1.738	1.738	1.753	1.738	1.774	102,183	1.7526	-0.89%
2014-08-15	3.380	3.380	3.440	3.240	3.370	55,000	184,620	3.3567	1.753	1.753	1.784	1.681	1.748	106,039	1.7411	2.74%
2014-08-14	3.290	3.290	3.360	3.280	3.280	10,000	32,800	3.2800	1.706	1.706	1.743	1.701	1.701	19,280	1.7013	0.30%
2014-08-13	3.280	3.280	3.300	3.270	3.280	2,000	6,550	3.2750	1.701	1.701	1.712	1.696	1.701	3,856	1.6987	0.31%
2014-08-12	3.270	3.270	3.280	3.250	3.280	28,000	91,650	3.2732	1.696	1.696	1.701	1.686	1.701	53,983	1.6977	0.31%
2014-08-11	3.260	3.260	3.300	3.250	3.260	43,000	139,780	3.2507	1.691	1.691	1.712	1.686	1.691	82,903	1.6861	0.00%
2014-08-08	3.260	3.260	3.300	3.250	3.250	4,000	13,000	3.2500	1.691	1.691	1.712	1.686	1.686	7,712	1.6857	0.31%
2014-08-07	3.250	3.250	3.360	3.250	3.250	39,000	126,750	3.2500	1.686	1.686	1.743	1.686	1.686	75,191	1.6857	-2.99%
2014-08-06	3.350	3.260	3.350	3.230	3.350	167,000	558,730	3.3457	1.738	1.691	1.738	1.675	1.738	321,973	1.7353	2.76%
2014-08-05	3.260	3.260	3.340	3.250	3.260	9,000	29,280	3.2533	1.691	1.691	1.732	1.686	1.691	17,352	1.6874	0.00%
2014-08-04	3.260	3.260	3.350	3.260	3.260	6,000	19,560	3.2600	1.691	1.691	1.738	1.691	1.691	11,568	1.6909	0.31%
2014-08-01	3.250	3.250	3.300	3.220	3.230	21,000	67,820	3.2295	1.686	1.686	1.712	1.670	1.675	40,488	1.6751	-1.52%
2014-07-31	3.300	3.220	3.300	3.300	3.320	19,000	63,000	3.3158	1.712	1.670	1.712	1.712	1.722	36,632	1.7198	0.92%
2014-07-30	3.270	3.270	3.340	3.200	3.330	164,000	532,020	3.2440	1.696	1.696	1.732	1.660	1.727	316,189	1.6826	-3.25%
2014-07-29	3.380	3.350	3.380	3.350	3.380	94,000	316,510	3.3671	1.753	1.738	1.753	1.738	1.753	181,230	1.7465	0.60%
2014-07-28	3.360	3.350	3.360	3.350	3.380	181,000	608,600	3.3624	1.743	1.738	1.743	1.738	1.753	348,964	1.7440	2.44%
2014-07-25	3.280	3.280	3.370	3.250	3.260	13,000	42,310	3.2546	1.701	1.701	1.748	1.686	1.691	25,064	1.6881	-1.50%
2014-07-24	3.330	3.330	3.380	3.230	3.330	9,000	29,510	3.2789	1.727	1.727	1.753	1.675	1.727	17,352	1.7007	-0.89%
2014-07-23	3.360	3.240	3.360	3.230	3.380	45,000	148,610	3.3024	1.743	1.681	1.743	1.675	1.753	86,759	1.7129	4.02%
2014-07-22	3.230	3.230	3.290	3.200	3.300	156,000	508,800	3.2615	1.675	1.675	1.706	1.660	1.712	300,765	1.6917	-2.12%
2014-07-21	3.300	3.300	3.400	3.300	3.450	83,000	283,030	3.4100	1.712	1.712	1.764	1.712	1.789	160,022	1.7687	0.61%
2014-07-18	3.280	3.280	3.400	3.280	3.300	269,000	887,340	3.2987	1.701	1.701	1.764	1.701	1.712	518,626	1.7109	-2.09%
2014-07-17	3.350	3.300	3.350	3.350	3.400	78,000	262,530	3.3658	1.738	1.712	1.738	1.738	1.764	150,382	1.7457	-1.47%
2014-07-16	3.400	3.300	3.400	3.390	3.500	166,000	567,460	3.4184	1.764	1.712	1.764	1.758	1.815	320,045	1.7731	2.41%
2014-07-15	3.320	3.320	3.390	3.250	3.300	15,000	49,010	3.2673	1.722	1.722	1.758	1.686	1.712	28,920	1.6947	2.15%
2014-07-14	3.250	3.250	3.390	3.200	3.270	54,000	175,710	3.2539	1.686	1.686	1.758	1.660	1.696	104,111	1.6877	-0.61%
2014-07-11	3.270	3.240	3.340	3.050	3.360	387,000	1,244,650	3.2161	1.696	1.681	1.732	1.582	1.743	746,128	1.6681	-4.11%
2014-07-10	3.410	3.400	3.450	3.400	3.450	34,000	116,060	3.4135	1.769	1.764	1.789	1.764	1.789	65,551	1.7705	-0.58%
2014-07-09	3.430	3.430	3.460	3.420	3.470	87,000	299,740	3.4453	1.779	1.779	1.795	1.774	1.800	167,734	1.7870	-1.15%
2014-07-08	3.470	3.470	3.500	3.470	3.480	25,000	86,780	3.4712	1.800	1.800	1.815	1.800	1.805	48,199	1.8004	0.00%
2014-07-07	3.470	3.450	3.470	3.450	3.620	148,000	523,500	3.5372	1.800	1.789	1.800	1.789	1.878	285,341	1.8346	-3.61%
2014-07-04	3.600	3.550	3.600	3.470	3.720	1,385,000	4,886,370	3.5281	1.867	1.841	1.867	1.800	1.929	2,670,251	1.8299	2.86%
2014-07-03	3.500	3.480	3.500	3.400	3.560	475,000	1,660,560	3.4959	1.815	1.805	1.815	1.764	1.846	915,790	1.8133	0.29%
2014-07-02	3.490	3.480	3.540	3.450	3.540	485,000	1,695,070	3.4950	1.810	1.805	1.836	1.789	1.836	935,070	1.8128	0.87%
2014-06-30	3.460	3.450	3.480	3.450	3.510	171,000	595,870	3.4846	1.795	1.789	1.805	1.789	1.821	329,684	1.8074	-2.81%
2014-06-27	3.560	3.520	3.590	3.500	3.590	88,000	312,010	3.5456	1.846	1.826	1.862	1.815	1.862	169,662	1.8390	-0.84%
2014-06-26	3.590	3.590	3.600	3.590	3.630	110,000	395,840	3.5985	1.862	1.862	1.867	1.862	1.883	212,078	1.8665	-0.83%
2014-06-25	3.620	3.620	3.650	3.580	3.680	592,000	2,170,980	3.6672	1.878	1.878	1.893	1.857	1.909	1,141,364	1.9021	1.12%
2014-06-24	3.580	3.530	3.590	3.500	3.630	157,000	551,780	3.5145	1.857	1.831	1.862	1.815	1.883	302,693	1.8229	1.13%
2014-06-23	3.540	3.540	3.560	3.500	3.730	690,000	2,486,960	3.6043	1.836	1.836	1.846	1.815	1.935	1,330,306	1.8695	2.02%
2014-06-20	3.470	3.470	3.480	3.380	3.500	424,000	1,466,000	3.4575	1.800	1.800	1.805	1.753	1.815	817,463	1.7934	2.36%
2014-06-19	3.390	3.390	3.400	3.360	3.420	341,000	1,152,190	3.3789	1.758	1.758	1.764	1.743	1.774	657,441	1.7525	0.00%
2014-06-18	3.390	3.380	3.400	3.280	3.390	549,000	1,820,330	3.3157	1.758	1.753	1.764	1.701	1.758	1,058,461	1.7198	2.11%
2014-06-17	3.320	3.320	3.360	3.200	3.340	3,393,000	11,241,230	3.3131	1.722	1.722	1.743	1.660	1.732	6,541,633	1.7184	2.79%
2014-06-16	3.230	3.230	3.280	3.200	3.370	4,539,000	14,735,280	3.2464	1.675	1.675	1.701	1.660	1.748	8,751,097	1.6838	-3.58%
2014-06-13	3.350	3.350	3.380	3.340	3.510	7,814,000	26,703,100	3.4173	1.738	1.738	1.753	1.732	1.821	15,065,229	1.7725	-4.56%
2014-06-12	3.510	3.510	3.530	3.500	3.640	2,811,000	10,041,320	3.5722	1.821	1.821	1.831	1.815	1.888	5,419,549	1.8528	-2.50%
2014-06-11	3.600	3.590	3.610	3.590	3.610	209,000	752,330	3.5997	1.867	1.862	1.872	1.862	1.872	402,948	1.8671	-0.83%
2014-06-10	3.630	3.620	3.650	3.560	3.720	5,816,000	21,077,530	3.6241	1.883	1.878	1.893	1.846	1.929	11,213,127	1.8797	-1.36%
2014-06-09	3.680	3.670	3.680	3.670	3.840	4,784,000	17,930,160	3.7479	1.909	1.904	1.909	1.904	1.992	9,223,452	1.9440	-0.81%
2014-06-06	3.710	3.700	3.710	3.640	3.770	21,055,000	78,483,160	3.7275	1.924	1.919	1.924	1.888	1.955	40,593,600	1.9334

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.