Prices and Webb-site Total Returns

China Lesso Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02128	2010-06-23			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
2025-11-03	4.390	4.380	4.390	4.310	4.450	7,921,000	34,476,780	4.3526	4.390	4.380	4.390	4.310	4.450	7,921,000	4.3526	-1.35%
2025-10-31	4.450	4.450	4.460	4.450	4.630	8,153,724	36,691,757	4.5000	4.450	4.450	4.460	4.450	4.630	8,153,724	4.5000	-3.47%
2025-10-30	4.610	4.610	4.620	4.550	4.680	7,759,736	35,752,099	4.6074	4.610	4.610	4.620	4.550	4.680	7,759,736	4.6074	1.77%
2025-10-28	4.530	4.530	4.540	4.510	4.730	13,008,546	59,292,599	4.5580	4.530	4.530	4.540	4.510	4.730	13,008,546	4.5580	-3.41%
2025-10-27	4.690	4.690	4.700	4.680	5.000	17,746,840	84,939,419	4.7862	4.690	4.690	4.700	4.680	5.000	17,746,840	4.7862	-3.70%
2025-10-24	4.870	4.860	4.870	4.510	4.970	26,896,000	129,826,190	4.8270	4.870	4.860	4.870	4.510	4.970	26,896,000	4.8270	8.22%
2025-10-23	4.500	4.490	4.500	4.410	4.520	3,569,778	15,904,327	4.4553	4.500	4.490	4.500	4.410	4.520	3,569,778	4.4553	-0.66%
2025-10-22	4.530	4.520	4.530	4.470	4.540	3,078,814	13,857,107	4.5008	4.530	4.520	4.530	4.470	4.540	3,078,814	4.5008	0.00%
2025-10-21	4.530	4.530	4.540	4.510	4.630	5,418,000	24,728,793	4.5642	4.530	4.530	4.540	4.510	4.630	5,418,000	4.5642	-0.22%
2025-10-20	4.540	4.530	4.540	4.530	4.630	4,037,000	18,504,205	4.5837	4.540	4.530	4.540	4.530	4.630	4,037,000	4.5837	-0.22%
2025-10-17	4.550	4.540	4.550	4.480	4.620	7,261,160	32,817,604	4.5196	4.550	4.540	4.550	4.480	4.620	7,261,160	4.5196	-1.52%
2025-10-16	4.620	4.610	4.620	4.530	4.650	5,914,110	27,298,047	4.6157	4.620	4.610	4.620	4.530	4.650	5,914,110	4.6157	0.65%
2025-10-15	4.590	4.570	4.590	4.500	4.600	9,330,186	42,435,195	4.5482	4.590	4.570	4.590	4.500	4.600	9,330,186	4.5482	0.66%
2025-10-14	4.560	4.560	4.570	4.500	4.710	6,880,000	31,478,895	4.5754	4.560	4.560	4.570	4.500	4.710	6,880,000	4.5754	-1.72%
2025-10-13	4.640	4.630	4.640	4.470	4.650	5,799,802	26,612,493	4.5885	4.640	4.630	4.640	4.470	4.650	5,799,802	4.5885	-0.43%
2025-10-10	4.660	4.660	4.670	4.660	4.790	8,754,000	41,144,970	4.7001	4.660	4.660	4.670	4.660	4.790	8,754,000	4.7001	-1.27%
2025-10-09	4.720	4.710	4.720	4.460	4.760	16,721,108	77,294,592	4.6226	4.720	4.710	4.720	4.460	4.760	16,721,108	4.6226	4.89%
2025-10-08	4.500	4.490	4.500	4.480	4.670	5,524,834	24,982,884	4.5219	4.500	4.490	4.500	4.480	4.670	5,524,834	4.5219	-4.26%
2025-10-06	4.700	4.690	4.700	4.660	4.710	2,017,000	9,455,490	4.6879	4.700	4.690	4.700	4.660	4.710	2,017,000	4.6879	-0.63%
2025-10-03	4.730	4.720	4.730	4.700	4.810	3,151,972	14,909,925	4.7303	4.730	4.720	4.730	4.700	4.810	3,151,972	4.7303	-1.66%
2025-10-02	4.810	4.810	4.830	4.760	4.880	3,799,139	18,310,389	4.8196	4.810	4.810	4.830	4.760	4.880	3,799,139	4.8196	-1.43%
2025-09-30	4.880	4.860	4.880	4.750	4.940	10,645,000	51,383,625	4.8270	4.880	4.860	4.880	4.750	4.940	10,645,000	4.8270	-0.61%
2025-09-29	4.910	4.900	4.910	4.770	4.950	6,990,000	34,053,685	4.8718	4.910	4.900	4.910	4.770	4.950	6,990,000	4.8718	2.29%
2025-09-26	4.800	4.790	4.800	4.710	4.860	11,281,000	53,986,535	4.7856	4.800	4.790	4.800	4.710	4.860	11,281,000	4.7856	-1.23%
2025-09-25	4.860	4.850	4.860	4.820	5.020	11,610,000	56,396,913	4.8576	4.860	4.850	4.860	4.820	5.020	11,610,000	4.8576	-1.82%
2025-09-24	4.950	4.950	4.960	4.920	5.020	6,413,000	31,907,255	4.9754	4.950	4.950	4.960	4.920	5.020	6,413,000	4.9754	-1.00%
2025-09-23	5.000	4.990	5.000	4.920	5.070	6,430,000	32,087,615	4.9903	5.000	4.990	5.000	4.920	5.070	6,430,000	4.9903	-1.38%
2025-09-22	5.070	5.070	5.080	5.020	5.170	4,269,444	21,701,009	5.0829	5.070	5.070	5.080	5.020	5.170	4,269,444	5.0829	-0.98%
2025-09-19	5.120	5.120	5.130	4.980	5.220	9,204,829	47,225,209	5.1305	5.120	5.120	5.130	4.980	5.220	9,204,829	5.1305	2.81%
2025-09-18	4.980	4.980	5.000	4.910	5.090	4,075,000	20,339,986	4.9914	4.980	4.980	5.000	4.910	5.090	4,075,000	4.9914	-1.39%
2025-09-17	5.050	5.040	5.050	4.940	5.090	7,266,000	36,433,045	5.0142	5.050	5.040	5.050	4.940	5.090	7,266,000	5.0142	-0.59%
2025-09-16	5.080	5.060	5.080	4.940	5.260	11,470,044	57,759,695	5.0357	5.080	5.060	5.080	4.940	5.260	11,470,044	5.0357	-3.42%
2025-09-15	5.260	5.240	5.260	5.160	5.280	3,725,000	19,417,319	5.2127	5.260	5.240	5.260	5.160	5.280	3,725,000	5.2127	0.19%
2025-09-12	5.250	5.240	5.250	5.130	5.300	6,725,000	35,082,444	5.2167	5.250	5.240	5.250	5.130	5.300	6,725,000	5.2167	-0.19%
2025-09-11	5.260	5.240	5.260	5.160	5.300	5,788,600	30,315,612	5.2371	5.260	5.240	5.260	5.160	5.300	5,788,600	5.2371	0.19%
2025-09-10	5.250	5.250	5.260	5.180	5.370	4,986,626	26,207,700	5.2556	5.250	5.250	5.260	5.180	5.370	4,986,626	5.2556	-1.87%
2025-09-09	5.350	5.340	5.350	5.170	5.350	8,687,802	45,922,851	5.2859	5.350	5.340	5.350	5.170	5.350	8,687,802	5.2859	0.75%
2025-09-08	5.310	5.300	5.310	4.920	5.320	13,928,000	71,968,871	5.1672	5.310	5.300	5.310	4.920	5.320	13,928,000	5.1672	7.93%
2025-09-05	4.920	4.910	4.920	4.700	4.950	6,287,308	30,564,005	4.8612	4.920	4.910	4.920	4.700	4.950	6,287,308	4.8612	5.13%
2025-09-04	4.680	4.680	4.690	4.620	4.820	4,590,000	21,501,660	4.6845	4.680	4.680	4.690	4.620	4.820	4,590,000	4.6845	-2.50%
2025-09-03	4.800	4.770	4.800	4.630	4.810	5,757,000	27,269,228	4.7367	4.800	4.770	4.800	4.630	4.810	5,757,000	4.7367	0.21%
2025-09-02	4.790	4.780	4.790	4.770	5.080	5,726,000	28,077,330	4.9035	4.790	4.780	4.790	4.770	5.080	5,726,000	4.9035	-3.62%
2025-09-01	4.970	4.950	4.970	4.820	5.150	14,760,000	73,251,080	4.9628	4.970	4.950	4.970	4.820	5.150	14,760,000	4.9628	3.11%
2025-08-29	4.820	4.820	4.830	4.770	4.890	4,510,340	21,783,945	4.8298	4.820	4.820	4.830	4.770	4.890	4,510,340	4.8298	1.05%
2025-08-28	4.770	4.760	4.770	4.690	4.800	3,864,000	18,323,320	4.7421	4.770	4.760	4.770	4.690	4.800	3,864,000	4.7421	-1.45%
2025-08-27	4.840	4.820	4.840	4.760	5.000	5,454,221	26,536,920	4.8654	4.840	4.820	4.840	4.760	5.000	5,454,221	4.8654	-2.62%
2025-08-26	4.970	4.960	4.970	4.880	5.010	7,387,900	36,650,860	4.9609	4.970	4.960	4.970	4.880	5.010	7,387,900	4.9609	0.40%
2025-08-25	4.950	4.920	4.950	4.840	4.980	10,132,000	49,922,992	4.9273	4.950	4.920	4.950	4.840	4.980	10,132,000	4.9273	2.27%
2025-08-22	4.840	4.810	4.840	4.730	4.880	4,927,240	23,669,534	4.8038	4.840	4.810	4.840	4.730	4.880	4,927,240	4.8038	-0.62%
2025-08-21	4.870	4.860	4.870	4.810	4.930	3,107,305	15,157,598	4.8781	4.870	4.860	4.870	4.810	4.930	3,107,305	4.8781	0.21%
2025-08-20	4.860	4.850	4.860	4.680	4.880	3,660,383	17,554,277	4.7957	4.860	4.850	4.860	4.680	4.880	3,660,383	4.7957	0.62%
2025-08-19	4.830	4.800	4.830	4.750	4.940	4,735,000	22,813,822	4.8181	4.830	4.800	4.830	4.750	4.940	4,735,000	4.8181	-2.03%
2025-08-18	4.930	4.910	4.930	4.850	5.040	6,986,000	34,533,490	4.9432	4.930	4.910	4.930	4.850	5.040	6,986,000	4.9432	0.00%
2025-08-15	4.930	4.930	4.940	4.800	4.940	4,299,000	21,021,490	4.8899	4.930	4.930	4.940	4.800	4.940	4,299,000	4.8899	1.02%
2025-08-14	4.880	4.870	4.880	4.820	4.960	5,748,000	28,030,480	4.8766	4.880	4.870	4.880	4.820	4.960	5,748,000	4.8766	0.83%
2025-08-13	4.840	4.820	4.840	4.730	4.880	6,576,080	31,626,530	4.8093	4.840	4.820	4.840	4.730	4.880	6,576,080	4.8093	1.89%
2025-08-12	4.750	4.730	4.750	4.710	4.800	3,235,000	15,363,720	4.7492	4.750	4.730	4.750	4.710	4.800	3,235,000	4.7492	-0.21%
2025-08-11	4.760	4.750	4.760	4.700	4.790	3,533,000	16,795,771	4.7540	4.760	4.750	4.760	4.700	4.790	3,533,000	4.7540	0.63%
2025-08-08	4.730	4.730	4.740	4.640	4.740	2,388,000	11,195,456	4.6882	4.730	4.730	4.740	4.640	4.740	2,388,000	4.6882	0.21%
2025-08-07	4.720	4.700	4.720	4.670	4.780	3,008,211	14,191,800	4.7177	4.720	4.700	4.720	4.670	4.780	3,008,211	4.7177	0.00%
2025-08-06	4.720	4.710	4.730	4.660	4.720	2,515,400	11,803,640	4.6925	4.720	4.710	4.730	4.660	4.720	2,515,400	4.6925	0.85%
2025-08-05	4.680	4.660	4.680	4.610	4.720	2,935,000	13,658,765	4.6538	4.680	4.660	4.680	4.610	4.720	2,935,000	4.6538	1.08%
2025-08-04	4.630	4.610	4.630	4.560	4.650	2,102,000	9,680,348	4.6053	4.630	4.610	4.630	4.560	4.650	2,102,000	4.6053	-0.22%
2025-08-01	4.640	4.630	4.640	4.600	4.710	3,625,432	16,837,878	4.6444	4.640	4.630	4.640	4.600	4.710	3,625,432	4.6444	-0.85%
2025-07-31	4.680	4.670	4.680	4.640	4.890	10,969,400	51,658,369	4.7093	4.680	4.670	4.680	4.640	4.890	10,969,400	4.7093	-3.90%
2025-07-30	4.870	4.850	4.870	4.830	4.920	4,022,000	19,597,375	4.8725	4.870	4.850	4.870	4.830	4.920	4,022,000	4.8725	-1.02%
2025-07-29	4.920	4.910	4.920	4.750	5.030	9,695,000	47,581,324	4.9078	4.920	4.910	4.920	4.750	5.030	9,695,000	4.9078	1.65%
2025-07-28	4.840	4.830	4.840	4.790	4.880	4,186,000	20,243,590	4.8360	4.840	4.830	4.840	4.790	4.880	4,186,000	4.8360	0.00%
2025-07-25	4.840	4.830	4.840	4.780	4.930	9,806,000	47,747,855	4.8692	4.840	4.830	4.840	4.780	4.930	9,806,000	4.8692	0.00%
2025-07-24	4.840	4.830	4.840	4.750	4.890	10,696,024	51,450,998	4.8103	4.840	4.830	4.840	4.750	4.890	10,696,024	4.8103	1.47%
2025-07-23	4.770	4.760	4.770	4.700	4.880	16,285,697	78,284,153	4.8069	4.770	4.760	4.770	4.700	4.880	16,285,697	4.8069	2.36%
2025-07-22	4.660	4.640	4.660	4.460	4.740	18,325,968	84,640,363	4.6186	4.660	4.640	4.660	4.460	4.740	18,325,968	4.6186	2.42%
2025-07-21	4.550	4.540	4.550	4.370	4.590	9,269,000	41,878,530	4.5181	4.550	4.540	4.550	4.370	4.590	9,269,000	4.5181	4.36%
2025-07-18	4.360	4.350	4.360	4.300	4.400	3,933,000	17,086,380	4.3444	4.360	4.350	4.360	4.300	4.400	3,933,000	4.3444	1.40%
2025-07-17	4.300	4.290	4.300	4.270	4.400	6,090,096	26,155,663	4.2948	4.300	4.290	4.300	4.270	4.400	6,090,096	4.2948	-1.15%
2025-07-16	4.350	4.350	4.360	4.320	4.500	8,003,000	34,964,680	4.3689	4.350	4.350	4.360	4.320	4.500	8,003,000	4.3689	-3.76%
2025-07-15	4.520	4.500	4.520	4.400	4.560	14,729,000	65,926,392	4.4760	4.520	4.500	4.520	4.400	4.560	14,729,000	4.4760	-0.22%
2025-07-14	4.530	4.520	4.530	4.330	4.530	13,006,000	58,265,037	4.4799	4.530	4.520	4.530	4.330	4.530	13,006,000	4.4799	4.86%
2025-07-11	4.320	4.310	4.320	4.290	4.430	5,447,000	23,715,985	4.3540	4.320	4.310	4.320	4.290	4.430	5,447,000	4.3540	-1.59%
2025-07-10	4.390	4.380	4.390	4.290	4.420	5,046,400	22,024,808	4.3645	4.390	4.380	4.390	4.290	4.420	5,046,400	4.3645	1.62%
2025-07-09	4.320	4.310	4.320	4.150	4.470	11,392,538	49,557,506	4.3500	4.320	4.310	4.320	4.150	4.470	11,392,538	4.3500	2.86%
2025-07-08	4.200	4.190	4.200	4.080	4.230	5,244,000	21,908,992	4.1779	4.200	4.190	4.200	4.080	4.230	5,244,000	4.1779	2.94%
2025-07-07	4.080	4.060	4.080	4.020	4.110	5,862,000	23,817,395	4.0630	4.080	4.060	4.080	4.020	4.110	5,862,000	4.0630	0.25%
2025-07-04	4.070	4.070	4.080	4.040	4.250	6,107,000	24,995,150	4.0929	4.070	4.070	4.080	4.040	4.250	6,107,000	4.0929	-3.33%
2025-07-03	4.210	4.210	4.220	4.190	4.440	5,926,000	25,482,915	4.3002	4.210	4.210	4.220	4.190	4.440	5,926,000	4.3002	-1.86%
2025-07-02	4.290	4.280	4.290	4.160	4.300	5,593,000	23,814,660	4.2579	4.290	4.280	4.290	4.160	4.300	5,593,000	4.2579	2.39%
2025-06-30	4.190	4.180	4.190	4.150	4.310	4,796,000	20,165,720	4.2047	4.190	4.180	4.190	4.150	4.310	4,796,000	4.2047	-0.48%
2025-06-27	4.210	4.200	4.210	4.160	4.230	3,074,000	12,921,742	4.2036	4.210	4.200	4.210	4.160	4.230	3,074,000	4.2036	0.72%
2025-06-26	4.180	4.170	4.180	4.140	4.220	1,606,000	6,709,932	4.1780	4.180	4.170	4.180	4.140	4.220	1,606,000	4.1780	-0.24%
2025-06-25	4.190	4.180	4.190	4.130	4.240	3,898,000	16,323,567	4.1877	4.190	4.180	4.190	4.130	4.240	3,898,000	4.1877	1.45%
2025-06-24	4.130	4.120	4.130	4.060	4.140	2,688,301	11,012,601	4.0965	4.130	4.120	4.130	4.060	4.140	2,688,301	4.0965	1.23%
2025-06-23	4.080	4.070	4.080	3.980	4.100	2,096,000	8,520,635	4.0652	4.080	4.070	4.080	3.980	4.100	2,096,000	4.0652	2.00%
2025-06-20	4.000	4.000	4.010	3.960	4.190	8,506,100	34,421,181	4.0466	4.000	4.000	4.010	3.960	4.190	8,506,100	4.0466	-0.50%
2025-06-19	4.020	4.010	4.020	4.010	4.180	5,602,000	22,715,190	4.0548	4.020	4.010	4.020	4.010	4.180	5,602,000	4.0548	-3.60%
2025-06-18	4.170	4.170	4.180	4.080	4.180	4,144,000	17,090,245	4.1241	4.170	4.170	4.180	4.080	4.180	4,144,000	4.1241	1.96%
2025-06-17	4.090	4.090	4.100	4.080	4.160	4,544,000	18,691,000	4.1133	4.090	4.090	4.100	4.080	4.160	4,544,000	4.1133	-1.45%
2025-06-16	4.150	4.140	4.150	3.940	4.180	6,487,000	26,504,244	4.0857	4.150	4.140	4.150	3.940	4.180	6,487,000	4.0857	5.33%
2025-06-13	4.140	4.130	4.140	4.100	4.260	6,231,086	25,708,835	4.1259	3.940	3.930	3.940	3.902	4.054	6,547,385	3.9266	-2.13%
2025-06-12	4.230	4.220	4.230	4.220	4.310	4,820,000	20,546,240	4.2627	4.026	4.016	4.026	4.016	4.102	5,064,670	4.0568	-1.40%
2025-06-11	4.290	4.290	4.300	4.290	4.490	11,161,994	48,539,365	4.3486	4.083	4.083	4.092	4.083	4.273	11,728,593	4.1385	-3.16%
2025-06-10	4.430	4.410	4.430	4.220	4.500	20,370,200	89,845,131	4.4106	4.216	4.197	4.216	4.016	4.283	21,404,220	4.1975	5.98%
2025-06-09	4.180	4.170	4.180	4.120	4.230	5,378,000	22,318,248	4.1499	3.978	3.969	3.978	3.921	4.026	5,650,995	3.9494	0.48%
2025-06-06	4.160	4.150	4.160	4.110	4.180	4,519,833	18,765,819	4.1519	3.959	3.950	3.959	3.911	3.978	4,749,266	3.9513	0.00%
2025-06-05	4.160	4.160	4.170	4.080	4.290	8,659,000	36,333,410	4.1960	3.959	3.959	3.969	3.883	4.083	9,098,543	3.9933	1.46%
2025-06-04	4.100	4.090	4.100	4.010	4.140	5,168,000	21,128,754	4.0884	3.902	3.892	3.902	3.816	3.940	5,430,335	3.8909	1.74%
2025-06-03	4.030	4.010	4.030	3.880	4.080	5,955,000	23,757,918	3.9896	3.835	3.816	3.835	3.693	3.883	6,257,284	3.7968	4.13%
2025-06-02	3.870	3.850	3.870	3.730	3.900	3,957,000	15,076,843	3.8102	3.683	3.664	3.683	3.550	3.712	4,157,863	3.6261	-1.53%
2025-05-30	3.930	3.920	3.930	3.870	4.010	6,076,230	23,954,753	3.9424	3.740	3.731	3.740	3.683	3.816	6,384,668	3.7519	0.26%
2025-05-29	3.920	3.900	3.920	3.810	3.920	4,268,000	16,556,090	3.8791	3.731	3.712	3.731	3.626	3.731	4,484,650	3.6917	1.55%
2025-05-28	3.860	3.840	3.860	3.820	3.870	1,868,000	7,187,116	3.8475	3.674	3.654	3.674	3.635	3.683	1,962,822	3.6616	0.00%
2025-05-27	3.860	3.850	3.860	3.800	3.870	1,872,000	7,204,280	3.8484	3.674	3.664	3.674	3.616	3.683	1,967,025	3.6625	0.78%
2025-05-26	3.830	3.810	3.830	3.760	3.860	1,545,000	5,921,602	3.8328	3.645	3.626	3.645	3.578	3.674	1,623,426	3.6476	0.79%
2025-05-23	3.800	3.790	3.800	3.770	3.860	4,302,000	16,366,158	3.8043	3.616	3.607	3.616	3.588	3.674	4,520,376	3.6205	-1.30%
2025-05-22	3.850	3.840	3.850	3.840	3.870	2,341,000	9,010,525	3.8490	3.664	3.654	3.664	3.654	3.683	2,459,832	3.6631	-0.77%
2025-05-21	3.880	3.880	3.890	3.860	3.910	2,542,554	9,867,912	3.8811	3.693	3.693	3.702	3.674	3.721	2,671,618	3.6936	-0.77%
2025-05-20	3.910	3.890	3.910	3.880	3.960	4,285,000	16,817,996	3.9249	3.721	3.702	3.721	3.693	3.769	4,502,513	3.7352	0.51%
2025-05-19	3.890	3.880	3.890	3.840	3.900	2,521,000	9,764,257	3.8732	3.702	3.693	3.702	3.654	3.712	2,648,970	3.6861	0.78%
2025-05-16	3.860	3.850	3.870	3.850	3.990	4,965,000	19,227,809	3.8727	3.674	3.664	3.683	3.664	3.797	5,217,030	3.6856	-2.03%
2025-05-15	3.940	3.930	3.940	3.920	4.000	3,669,378	14,501,804	3.9521	3.750	3.740	3.750	3.731	3.807	3,855,641	3.7612	-0.25%
2025-05-14	3.950	3.940	3.950	3.870	3.960	3,254,000	12,738,310	3.9147	3.759	3.750	3.759	3.683	3.769	3,419,178	3.7255	0.51%
2025-05-13	3.930	3.910	3.930	3.900	4.010	3,078,000	12,141,115	3.9445	3.740	3.721	3.740	3.712	3.816	3,234,244	3.7539	-1.26%
2025-05-12	3.980	3.980	3.990	3.900	4.000	3,604,586	14,246,946	3.9525	3.788	3.788	3.797	3.712	3.807	3,787,560	3.7615	1.53%
2025-05-09	3.920	3.910	3.920	3.880	3.960	2,353,000	9,180,805	3.9017	3.731	3.721	3.731	3.693	3.769	2,472,442	3.7133	-0.76%
2025-05-08	3.950	3.940	3.950	3.870	4.050	3,552,000	14,015,454	3.9458	3.759	3.750	3.759	3.683	3.854	3,732,305	3.7552	-1.50%
2025-05-07	4.010	4.000	4.010	3.980	4.160	5,345,243	21,775,974	4.0739	3.816	3.807	3.816	3.788	3.959	5,616,575	3.8771	-0.25%
2025-05-06	4.020	4.010	4.020	4.000	4.160	5,192,300	21,075,589	4.0590	3.826	3.816	3.826	3.807	3.959	5,455,869	3.8629	-3.37%
2025-05-02	4.160	4.160	4.170	4.060	4.180	3,341,000	13,785,490	4.1262	3.959	3.959	3.969	3.864	3.978	3,510,594	3.9268	0.73%
2025-04-30	4.130	4.120	4.130	4.060	4.150	5,063,000	20,777,038	4.1037	3.930	3.921	3.930	3.864	3.950	5,320,005	3.9055	0.98%
2025-04-29	4.090	4.070	4.090	4.040	4.120	2,818,000	11,488,161	4.0767	3.892	3.873	3.892	3.845	3.921	2,961,046	3.8798	0.00%
2025-04-28	4.090	4.080	4.090	4.000	4.220	6,923,000	28,105,860	4.0598	3.892	3.883	3.892	3.807	4.016	7,274,421	3.8637	-2.15%
2025-04-25	4.180	4.180	4.190	4.080	4.280	11,492,000	48,187,121	4.1931	3.978	3.978	3.988	3.883	4.073	12,075,350	3.9905	0.97%
2025-04-24	4.140	4.140	4.150	4.080	4.280	6,977,812	28,980,175	4.1532	3.940	3.940	3.950	3.883	4.073	7,332,016	3.9526	-1.43%
2025-04-23	4.200	4.200	4.210	4.180	4.350	6,674,000	28,343,155	4.2468	3.997	3.997	4.007	3.978	4.140	7,012,782	4.0416	-2.33%
2025-04-22	4.300	4.290	4.300	4.270	4.430	7,131,000	31,069,709	4.3570	4.092	4.083	4.092	4.064	4.216	7,492,980	4.1465	-1.60%
2025-04-17	4.370	4.360	4.370	4.100	4.410	12,879,000	55,504,520	4.3097	4.159	4.149	4.159	3.902	4.197	13,532,756	4.1015	4.80%
2025-04-16	4.170	4.140	4.170	3.960	4.200	13,058,298	53,545,383	4.1005	3.969	3.940	3.969	3.769	3.997	13,721,156	3.9024	1.96%
2025-04-15	4.090	4.080	4.090	4.020	4.170	4,781,000	19,524,198	4.0837	3.892	3.883	3.892	3.826	3.969	5,023,690	3.8864	-1.68%
2025-04-14	4.160	4.150	4.160	4.070	4.250	9,792,965	40,468,899	4.1324	3.959	3.950	3.959	3.873	4.045	10,290,070	3.9328	-0.48%
2025-04-11	4.180	4.180	4.190	4.120	4.340	10,664,000	45,254,035	4.2436	3.978	3.978	3.988	3.921	4.130	11,205,320	4.0386	0.24%
2025-04-10	4.170	4.170	4.180	4.060	4.250	15,617,000	65,203,340	4.1752	3.969	3.969	3.978	3.864	4.045	16,409,741	3.9735	0.48%
2025-04-09	4.150	4.140	4.150	3.910	4.200	24,727,870	100,553,644	4.0664	3.950	3.940	3.950	3.721	3.997	25,983,092	3.8700	-1.19%
2025-04-08	4.200	4.200	4.210	3.760	4.230	53,228,557	218,504,307	4.1050	3.997	3.997	4.007	3.578	4.026	55,930,514	3.9067	9.37%
2025-04-07	3.840	3.830	3.840	3.590	4.080	51,511,000	200,732,025	3.8969	3.654	3.645	3.654	3.417	3.883	54,125,772	3.7086	-3.76%
2025-04-03	3.990	3.980	3.990	3.800	4.000	21,432,420	83,850,345	3.9123	3.797	3.788	3.797	3.616	3.807	22,520,360	3.7233	1.53%
2025-04-02	3.930	3.930	3.940	3.610	4.050	35,049,049	137,483,379	3.9226	3.740	3.740	3.750	3.436	3.854	36,828,189	3.7331	7.38%
2025-04-01	3.660	3.650	3.660	3.510	3.720	14,667,859	53,688,538	3.6603	3.483	3.474	3.483	3.340	3.540	15,412,420	3.4835	4.87%
2025-03-31	3.490	3.490	3.500	3.260	3.800	30,370,000	109,040,576	3.5904	3.321	3.321	3.331	3.103	3.616	31,911,624	3.4170	0.58%
2025-03-28	3.470	3.470	3.480	3.440	3.550	4,574,000	15,914,890	3.4794	3.302	3.302	3.312	3.274	3.379	4,806,183	3.3113	-1.42%
2025-03-27	3.520	3.510	3.520	3.470	3.550	3,264,000	11,454,426	3.5093	3.350	3.340	3.350	3.302	3.379	3,429,685	3.3398	-0.28%
2025-03-26	3.530	3.520	3.530	3.500	3.590	2,642,000	9,328,770	3.5310	3.359	3.350	3.359	3.331	3.417	2,776,112	3.3604	-0.56%
2025-03-25	3.550	3.550	3.560	3.530	3.610	3,758,000	13,372,790	3.5585	3.379	3.379	3.388	3.359	3.436	3,948,761	3.3866	-0.28%
2025-03-24	3.560	3.550	3.560	3.460	3.570	8,876,000	31,107,870	3.5047	3.388	3.379	3.388	3.293	3.398	9,326,558	3.3354	1.42%
2025-03-21	3.510	3.510	3.520	3.460	3.600	5,581,956	19,671,420	3.5241	3.340	3.340	3.350	3.293	3.426	5,865,304	3.3539	-2.50%
2025-03-20	3.600	3.590	3.600	3.580	3.740	5,483,000	19,993,645	3.6465	3.426	3.417	3.426	3.407	3.559	5,761,325	3.4703	-2.17%
2025-03-19	3.680	3.670	3.680	3.630	3.750	5,830,000	21,486,159	3.6854	3.502	3.493	3.502	3.455	3.569	6,125,939	3.5074	-0.27%
2025-03-18	3.690	3.680	3.690	3.640	3.760	10,533,000	38,779,665	3.6817	3.512	3.502	3.512	3.464	3.578	11,067,670	3.5039	-2.89%
2025-03-17	3.800	3.790	3.800	3.500	3.810	25,212,136	93,115,724	3.6933	3.616	3.607	3.616	3.331	3.626	26,491,940	3.5149	9.51%
2025-03-14	3.470	3.470	3.480	3.380	3.500	6,022,000	20,842,790	3.4611	3.302	3.302	3.312	3.217	3.331	6,327,685	3.2939	1.46%
2025-03-13	3.420	3.400	3.420	3.330	3.420	5,236,000	17,674,470	3.3756	3.255	3.236	3.255	3.169	3.255	5,501,787	3.2125	1.48%
2025-03-12	3.370	3.370	3.380	3.360	3.480	4,447,370	15,147,586	3.4060	3.207	3.207	3.217	3.198	3.312	4,673,125	3.2414	-2.03%
2025-03-11	3.440	3.430	3.440	3.300	3.450	7,668,460	25,778,793	3.3617	3.274	3.264	3.274	3.141	3.283	8,057,722	3.1993	0.00%
2025-03-10	3.440	3.430	3.440	3.350	3.440	5,962,000	20,309,560	3.4065	3.274	3.264	3.274	3.188	3.274	6,264,640	3.2419	1.47%
2025-03-07	3.390	3.390	3.420	3.390	3.520	6,206,092	21,389,435	3.4465	3.226	3.226	3.255	3.226	3.350	6,521,122	3.2800	-3.69%
2025-03-06	3.520	3.520	3.530	3.340	3.530	14,843,000	51,231,905	3.4516	3.350	3.350	3.359	3.179	3.359	15,596,452	3.2848	6.02%
2025-03-05	3.320	3.310	3.320	3.220	3.330	5,222,000	17,127,412	3.2799	3.160	3.150	3.160	3.064	3.169	5,487,076	3.1214	3.43%
2025-03-04	3.210	3.210	3.220	3.150	3.230	4,736,000	15,076,845	3.1835	3.055	3.055	3.064	2.998	3.074	4,976,406	3.0297	-1.23%
2025-03-03	3.250	3.250	3.260	3.230	3.360	6,485,922	21,424,824	3.3033	3.093	3.093	3.103	3.074	3.198	6,815,157	3.1437	0.93%
2025-02-28	3.220	3.220	3.230	3.210	3.430	11,672,820	38,033,668	3.2583	3.064	3.064	3.074	3.055	3.264	12,265,349	3.1009	-5.57%
2025-02-27	3.410	3.410	3.420	3.310	3.430	5,627,032	19,064,690	3.3881	3.245	3.245	3.255	3.150	3.264	5,912,668	3.2244	2.10%
2025-02-26	3.340	3.330	3.340	3.230	3.370	7,673,976	25,120,703	3.2735	3.179	3.169	3.179	3.074	3.207	8,063,518	3.1154	3.41%
2025-02-25	3.230	3.230	3.240	3.220	3.360	7,817,000	25,509,424	3.2633	3.074	3.074	3.083	3.064	3.198	8,213,802	3.1057	-4.44%
2025-02-24	3.380	3.370	3.380	3.350	3.450	6,490,000	21,955,620	3.3830	3.217	3.207	3.217	3.188	3.283	6,819,442	3.2196	-2.03%
2025-02-21	3.450	3.430	3.450	3.390	3.460	5,828,270	19,932,526	3.4200	3.283	3.264	3.283	3.226	3.293	6,124,121	3.2548	0.88%
2025-02-20	3.420	3.420	3.430	3.420	3.510	4,402,868	15,192,869	3.4507	3.255	3.255	3.264	3.255	3.340	4,626,364	3.2840	-2.84%
2025-02-19	3.520	3.510	3.520	3.430	3.520	5,117,815	17,859,319	3.4896	3.350	3.340	3.350	3.264	3.350	5,377,603	3.3211	1.15%
2025-02-18	3.480	3.470	3.480	3.430	3.540	3,140,237	10,926,662	3.4796	3.312	3.302	3.312	3.264	3.369	3,299,640	3.3115	-1.14%
2025-02-17	3.520	3.510	3.520	3.470	3.650	4,276,000	15,058,230	3.5216	3.350	3.340	3.350	3.302	3.474	4,493,056	3.3514	-1.95%
2025-02-14	3.590	3.580	3.590	3.460	3.590	10,332,000	36,723,999	3.5544	3.417	3.407	3.417	3.293	3.417	10,856,467	3.3827	4.66%
2025-02-13	3.430	3.400	3.430	3.390	3.580	4,991,000	17,400,220	3.4863	3.264	3.236	3.264	3.226	3.407	5,244,350	3.3179	-3.11%
2025-02-12	3.540	3.530	3.540	3.430	3.540	9,599,308	33,379,031	3.4772	3.369	3.359	3.369	3.264	3.369	10,086,583	3.3093	3.51%
2025-02-11	3.420	3.410	3.420	3.370	3.460	4,850,000	16,608,524	3.4244	3.255	3.245	3.255	3.207	3.293	5,096,193	3.2590	0.00%
2025-02-10	3.420	3.420	3.430	3.350	3.430	5,918,000	20,112,600	3.3985	3.255	3.255	3.264	3.188	3.264	6,218,406	3.2344	2.09%
2025-02-07	3.350	3.350	3.360	3.330	3.420	5,108,347	17,225,384	3.3720	3.188	3.188	3.198	3.169	3.255	5,367,654	3.2091	0.30%
2025-02-06	3.340	3.330	3.340	3.250	3.340	11,440,751	37,673,770	3.2929	3.179	3.169	3.179	3.093	3.179	12,021,500	3.1339	2.77%
2025-02-05	3.250	3.240	3.250	3.220	3.410	7,162,000	23,556,956	3.2892	3.093	3.083	3.093	3.064	3.245	7,525,553	3.1303	-6.34%
2025-02-04	3.470	3.460	3.470	3.380	3.490	3,641,000	12,564,813	3.4509	3.302	3.293	3.302	3.217	3.321	3,825,822	3.2842	1.46%
2025-02-03	3.420	3.410	3.420	3.270	3.430	3,478,041	11,722,071	3.3703	3.255	3.245	3.255	3.112	3.264	3,654,591	3.2075	1.18%
2025-01-28	3.380	3.380	3.400	3.360	3.480	568,590	1,925,630	3.3867	3.217	3.217	3.236	3.198	3.312	597,452	3.2231	-1.74%
2025-01-27	3.440	3.430	3.440	3.350	3.470	2,704,000	9,299,914	3.4393	3.274	3.264	3.274	3.188	3.302	2,841,259	3.2732	2.69%
2025-01-24	3.350	3.350	3.360	3.340	3.410	4,506,000	15,121,986	3.3560	3.188	3.188	3.198	3.179	3.245	4,734,731	3.1938	-1.47%
2025-01-23	3.400	3.390	3.400	3.370	3.460	4,461,000	15,217,415	3.4112	3.236	3.226	3.236	3.207	3.293	4,687,447	3.2464	1.49%
2025-01-22	3.350	3.320	3.350	3.290	3.360	4,860,058	16,159,696	3.3250	3.188	3.160	3.188	3.131	3.198	5,106,761	3.1644	-0.30%
2025-01-21	3.360	3.350	3.360	3.330	3.440	3,835,000	12,955,894	3.3783	3.198	3.188	3.198	3.169	3.274	4,029,670	3.2151	-0.30%
2025-01-20	3.370	3.360	3.370	3.350	3.430	5,027,000	17,022,136	3.3861	3.207	3.198	3.207	3.188	3.264	5,282,178	3.2226	0.60%
2025-01-17	3.350	3.330	3.350	3.220	3.370	5,005,382	16,681,576	3.3327	3.188	3.169	3.188	3.064	3.207	5,259,462	3.1717	2.76%
2025-01-16	3.260	3.250	3.260	3.110	3.270	7,547,000	24,351,754	3.2267	3.103	3.093	3.103	2.960	3.112	7,930,096	3.0708	4.82%
2025-01-15	3.110	3.100	3.110	3.050	3.120	8,415,000	25,900,781	3.0779	2.960	2.950	2.960	2.903	2.969	8,842,157	2.9292	-0.32%
2025-01-14	3.120	3.110	3.120	3.040	3.140	11,298,093	35,150,190	3.1112	2.969	2.960	2.969	2.893	2.988	11,871,600	2.9609	1.30%
2025-01-13	3.080	3.070	3.080	3.020	3.100	3,680,449	11,282,196	3.0654	2.931	2.922	2.931	2.874	2.950	3,867,274	2.9174	0.00%
2025-01-10	3.080	3.080	3.090	3.050	3.200	7,932,000	24,559,920	3.0963	2.931	2.931	2.941	2.903	3.045	8,334,640	2.9467	-3.75%
2025-01-09	3.200	3.190	3.200	3.170	3.250	3,326,000	10,711,220	3.2205	3.045	3.036	3.045	3.017	3.093	3,494,832	3.0649	-1.23%
2025-01-08	3.240	3.230	3.240	3.180	3.290	5,924,060	19,106,686	3.2253	3.083	3.074	3.083	3.026	3.131	6,224,774	3.0695	-1.22%
2025-01-07	3.280	3.280	3.290	3.260	3.370	3,813,000	12,520,250	3.2836	3.122	3.122	3.131	3.103	3.207	4,006,553	3.1249	-1.50%
2025-01-06	3.330	3.310	3.330	3.290	3.360	2,586,000	8,605,850	3.3279	3.169	3.150	3.169	3.131	3.198	2,717,269	3.1671	0.00%
2025-01-03	3.330	3.310	3.330	3.290	3.370	4,213,000	14,040,419	3.3326	3.169	3.150	3.169	3.131	3.207	4,426,858	3.1716	0.60%
2025-01-02	3.310	3.300	3.310	3.290	3.430	9,913,276	33,083,365	3.3373	3.150	3.141	3.150	3.131	3.264	10,416,488	3.1761	-4.61%
2024-12-31	3.470	3.460	3.470	3.420	3.490	1,847,000	6,371,510	3.4497	3.302	3.293	3.302	3.255	3.321	1,940,756	3.2830	-0.57%
2024-12-30	3.490	3.460	3.490	3.440	3.510	6,706,000	23,227,420	3.4637	3.321	3.293	3.321	3.274	3.340	7,046,406	3.2963	0.87%
2024-12-27	3.460	3.450	3.460	3.390	3.500	4,276,200	14,656,598	3.4275	3.293	3.283	3.293	3.226	3.331	4,493,266	3.2619	0.00%
2024-12-24	3.460	3.440	3.460	3.430	3.480	1,730,000	5,976,070	3.4544	3.293	3.274	3.293	3.264	3.312	1,817,817	3.2875	0.87%
2024-12-23	3.430	3.410	3.430	3.370	3.450	4,658,000	15,926,179	3.4191	3.264	3.245	3.264	3.207	3.283	4,894,447	3.2539	2.69%
2024-12-20	3.340	3.340	3.360	3.330	3.440	14,204,521	47,738,964	3.3608	3.179	3.179	3.198	3.169	3.274	14,925,563	3.1985	-2.91%
2024-12-19	3.440	3.430	3.440	3.380	3.480	3,332,000	11,458,665	3.4390	3.274	3.264	3.274	3.217	3.312	3,501,137	3.2728	0.00%
2024-12-18	3.440	3.420	3.440	3.370	3.500	8,663,228	29,625,601	3.4197	3.274	3.255	3.274	3.207	3.331	9,102,986	3.2545	-0.29%
2024-12-17	3.450	3.440	3.450	3.420	3.560	8,943,000	31,126,630	3.4806	3.283	3.274	3.283	3.255	3.388	9,396,959	3.3124	-2.82%
2024-12-16	3.550	3.550	3.570	3.550	3.770	7,196,206	26,124,357	3.6303	3.379	3.379	3.398	3.379	3.588	7,561,496	3.4549	-5.84%
2024-12-13	3.770	3.750	3.770	3.730	3.810	5,267,000	19,844,385	3.7677	3.588	3.569	3.588	3.550	3.626	5,534,360	3.5857	-2.84%
2024-12-12	3.880	3.870	3.880	3.730	3.940	11,617,000	44,937,500	3.8683	3.693	3.683	3.693	3.550	3.750	12,206,695	3.6814	3.47%
2024-12-11	3.750	3.730	3.750	3.700	3.820	4,536,000	17,040,710	3.7568	3.569	3.550	3.569	3.521	3.635	4,766,254	3.5753	1.35%
2024-12-10	3.700	3.690	3.700	3.670	3.900	7,781,000	29,343,037	3.7711	3.521	3.512	3.521	3.493	3.712	8,175,975	3.5889	-1.33%
2024-12-09	3.750	3.740	3.750	3.520	3.750	7,478,668	27,072,817	3.6200	3.569	3.559	3.569	3.350	3.569	7,858,296	3.4451	5.63%
2024-12-06	3.550	3.540	3.550	3.500	3.570	4,209,080	14,845,302	3.5270	3.379	3.369	3.379	3.331	3.398	4,422,739	3.3566	0.57%
2024-12-05	3.530	3.520	3.530	3.480	3.580	3,681,000	12,953,137	3.5189	3.359	3.350	3.359	3.312	3.407	3,867,853	3.3489	-1.67%
2024-12-04	3.590	3.570	3.590	3.540	3.610	5,277,000	18,823,268	3.5670	3.417	3.398	3.417	3.369	3.436	5,544,868	3.3947	0.28%
2024-12-03	3.580	3.540	3.580	3.520	3.630	3,504,000	12,513,200	3.5711	3.407	3.369	3.407	3.350	3.455	3,681,868	3.3986	1.42%
2024-12-02	3.530	3.520	3.530	3.500	3.570	3,054,000	10,782,677	3.5307	3.359	3.350	3.359	3.331	3.398	3,209,025	3.3601	0.57%
2024-11-29	3.510	3.490	3.510	3.470	3.550	1,852,000	6,496,384	3.5078	3.340	3.321	3.340	3.302	3.379	1,946,010	3.3383	1.15%
2024-11-28	3.470	3.450	3.470	3.440	3.530	638,000	2,223,112	3.4845	3.302	3.283	3.302	3.274	3.359	670,386	3.3162	-1.14%
2024-11-27	3.510	3.500	3.510	3.380	3.530	3,087,000	10,633,410	3.4446	3.340	3.331	3.340	3.217	3.359	3,243,701	3.2782	1.74%
2024-11-26	3.450	3.430	3.450	3.420	3.500	3,141,727	10,850,184	3.4536	3.283	3.264	3.283	3.255	3.331	3,301,206	3.2867	-0.29%
2024-11-25	3.460	3.440	3.460	3.410	3.510	7,102,581	24,545,901	3.4559	3.293	3.274	3.293	3.245	3.340	7,463,118	3.2890	-0.86%
2024-11-22	3.490	3.480	3.490	3.430	3.620	10,196,000	35,881,460	3.5192	3.321	3.312	3.321	3.264	3.445	10,713,563	3.3492	-3.59%
2024-11-21	3.620	3.600	3.620	3.580	3.730	6,372,078	23,010,457	3.6111	3.445	3.426	3.445	3.407	3.550	6,695,534	3.4367	-2.16%
2024-11-20	3.700	3.690	3.700	3.630	3.700	3,518,000	12,941,549	3.6787	3.521	3.512	3.521	3.455	3.521	3,696,579	3.5010	0.27%
2024-11-19	3.690	3.680	3.690	3.620	3.750	2,648,000	9,738,650	3.6777	3.512	3.502	3.512	3.445	3.569	2,782,416	3.5001	0.54%
2024-11-18	3.670	3.660	3.670	3.610	3.770	4,699,900	17,439,290	3.7106	3.493	3.483	3.493	3.436	3.588	4,938,474	3.5313	1.94%
2024-11-15	3.600	3.590	3.600	3.530	3.650	5,756,200	20,693,760	3.5950	3.426	3.417	3.426	3.359	3.474	6,048,393	3.4214	0.84%
2024-11-14	3.570	3.570	3.580	3.550	3.830	8,417,000	31,014,404	3.6847	3.398	3.398	3.407	3.379	3.645	8,844,259	3.5067	-6.54%
2024-11-13	3.820	3.810	3.820	3.750	3.830	5,237,000	19,859,979	3.7922	3.635	3.626	3.635	3.569	3.645	5,502,838	3.6090	0.00%
2024-11-12	3.820	3.820	3.830	3.820	4.050	7,057,000	27,517,945	3.8994	3.635	3.635	3.645	3.635	3.854	7,415,223	3.7110	-2.55%
2024-11-11	3.920	3.900	3.920	3.850	3.950	5,016,000	19,466,077	3.8808	3.731	3.712	3.731	3.664	3.759	5,270,619	3.6933	-0.76%
2024-11-08	3.950	3.920	3.950	3.890	4.070	7,639,000	30,033,981	3.9317	3.759	3.731	3.759	3.702	3.873	8,026,766	3.7417	-0.50%
2024-11-07	3.970	3.960	3.970	3.730	4.020	12,417,072	48,849,537	3.9341	3.778	3.769	3.778	3.550	3.826	13,047,380	3.7440	4.75%
2024-11-06	3.790	3.780	3.790	3.700	3.850	9,551,000	36,024,290	3.7718	3.607	3.597	3.607	3.521	3.664	10,035,822	3.5896	-2.57%
2024-11-05	3.890	3.880	3.890	3.770	3.900	5,594,200	21,584,203	3.8583	3.702	3.693	3.702	3.588	3.712	5,878,170	3.6719	2.37%
2024-11-04	3.800	3.800	3.810	3.780	3.860	4,267,000	16,261,170	3.8109	3.616	3.616	3.626	3.597	3.674	4,483,599	3.6268	-1.81%
2024-11-01	3.870	3.850	3.870	3.820	3.980	5,960,600	23,037,375	3.8649	3.683	3.664	3.683	3.635	3.788	6,263,169	3.6782	-0.26%
2024-10-31	3.880	3.880	3.890	3.870	4.030	4,345,886	17,041,953	3.9214	3.693	3.693	3.702	3.683	3.835	4,566,489	3.7320	-0.77%
2024-10-30	3.910	3.900	3.910	3.880	4.100	5,016,886	19,729,451	3.9326	3.721	3.712	3.721	3.693	3.902	5,271,550	3.7426	-2.01%
2024-10-29	3.990	3.980	4.000	3.980	4.190	10,201,000	41,515,523	4.0698	3.797	3.788	3.807	3.788	3.988	10,718,817	3.8731	-0.75%
2024-10-28	4.020	4.010	4.020	3.860	4.060	8,654,000	34,615,078	3.9999	3.826	3.816	3.826	3.674	3.864	9,093,289	3.8067	4.15%
2024-10-25	3.860	3.860	3.870	3.800	3.950	5,314,000	20,626,809	3.8816	3.674	3.674	3.683	3.616	3.759	5,583,746	3.6941	1.05%
2024-10-24	3.820	3.820	3.830	3.770	3.960	6,448,000	24,637,455	3.8209	3.635	3.635	3.645	3.588	3.769	6,775,310	3.6364	-2.05%
2024-10-23	3.900	3.890	3.900	3.820	3.960	7,406,253	28,903,594	3.9026	3.712	3.702	3.712	3.635	3.769	7,782,205	3.7141	1.56%
2024-10-22	3.840	3.830	3.840	3.800	3.910	3,140,000	12,105,550	3.8553	3.654	3.645	3.654	3.616	3.721	3,299,391	3.6690	-0.26%
2024-10-21	3.850	3.840	3.850	3.800	3.930	9,854,000	37,980,434	3.8543	3.664	3.654	3.664	3.616	3.740	10,354,203	3.6681	-1.28%
2024-10-18	3.900	3.900	3.910	3.710	3.960	12,879,852	49,623,647	3.8528	3.712	3.712	3.721	3.531	3.769	13,533,652	3.6667	3.17%
2024-10-17	3.780	3.780	3.800	3.770	4.110	16,346,164	64,173,596	3.9259	3.597	3.597	3.616	3.588	3.911	17,175,919	3.7363	-2.58%
2024-10-16	3.880	3.870	3.880	3.700	3.980	26,831,164	103,698,074	3.8648	3.693	3.683	3.693	3.521	3.788	28,193,152	3.6781	4.58%
2024-10-15	3.710	3.710	3.720	3.670	4.080	19,317,695	74,089,771	3.8353	3.531	3.531	3.540	3.493	3.883	20,298,289	3.6501	-7.71%
2024-10-14	4.020	4.020	4.030	3.890	4.190	18,017,000	72,564,199	4.0275	3.826	3.826	3.835	3.702	3.988	18,931,569	3.8330	-3.13%
2024-10-10	4.150	4.150	4.170	3.980	4.350	21,151,000	88,121,258	4.1663	3.950	3.950	3.969	3.788	4.140	22,224,655	3.9650	2.22%
2024-10-09	4.060	4.060	4.070	3.910	4.480	39,748,000	164,979,725	4.1506	3.864	3.864	3.873	3.721	4.264	41,765,665	3.9501	-7.73%
2024-10-08	4.400	4.390	4.400	4.090	5.050	64,629,038	299,940,988	4.6410	4.187	4.178	4.187	3.892	4.806	67,909,700	4.4168	-11.29%
2024-10-07	4.960	4.960	4.970	4.530	4.980	19,287,666	91,825,905	4.7609	4.720	4.720	4.730	4.311	4.739	20,266,735	4.5309	14.29%
2024-10-04	4.340	4.340	4.350	4.200	4.380	9,128,000	39,414,344	4.3180	4.130	4.130	4.140	3.997	4.168	9,591,350	4.1094	0.70%
2024-10-03	4.310	4.310	4.320	4.070	4.900	18,029,722	78,129,180	4.3334	4.102	4.102	4.111	3.873	4.663	18,944,936	4.1240	-8.69%
2024-10-02	4.720	4.710	4.720	3.970	4.740	36,086,569	161,365,464	4.4716	4.492	4.482	4.492	3.778	4.511	37,918,375	4.2556	19.49%
2024-09-30	3.950	3.950	3.960	3.830	4.140	44,685,000	178,548,402	3.9957	3.759	3.759	3.769	3.645	3.940	46,953,274	3.8027	6.76%
2024-09-27	3.700	3.680	3.700	3.280	3.700	43,484,000	153,354,662	3.5267	3.521	3.502	3.521	3.122	3.521	45,691,310	3.3563	13.50%
2024-09-26	3.260	3.260	3.270	2.960	3.260	22,815,000	72,108,411	3.1606	3.103	3.103	3.112	2.817	3.103	23,973,122	3.0079	9.40%
2024-09-25	2.980	2.980	2.990	2.960	3.080	12,907,000	38,939,750	3.0169	2.836	2.836	2.846	2.817	2.931	13,562,178	2.8712	1.71%
2024-09-24	2.930	2.930	2.940	2.820	2.940	8,731,000	25,181,690	2.8842	2.788	2.788	2.798	2.684	2.798	9,174,198	2.7448	3.90%
2024-09-23	2.820	2.810	2.820	2.800	2.910	4,375,172	12,448,569	2.8453	2.684	2.674	2.684	2.665	2.769	4,597,262	2.7078	-1.74%
2024-09-20	2.870	2.860	2.870	2.720	2.890	13,031,000	36,716,885	2.8177	2.731	2.722	2.731	2.589	2.750	13,692,472	2.6815	5.13%
2024-09-19	2.730	2.730	2.740	2.650	2.760	7,910,000	21,564,846	2.7263	2.598	2.598	2.608	2.522	2.627	8,311,523	2.5946	3.41%
2024-09-17	2.640	2.640	2.650	2.620	2.720	901,500	2,387,671	2.6486	2.512	2.512	2.522	2.493	2.589	947,261	2.5206	0.76%
2024-09-16	2.620	2.620	2.640	2.610	2.700	1,887,000	4,963,782	2.6305	2.493	2.493	2.512	2.484	2.570	1,982,787	2.5034	-2.60%
2024-09-13	2.690	2.690	2.700	2.590	2.740	9,193,000	24,795,086	2.6972	2.560	2.560	2.570	2.465	2.608	9,659,650	2.5669	3.07%
2024-09-12	2.610	2.610	2.620	2.560	2.620	3,147,565	8,169,154	2.5954	2.484	2.484	2.493	2.436	2.493	3,307,340	2.4700	2.76%
2024-09-11	2.540	2.540	2.560	2.440	2.570	12,863,000	32,161,887	2.5003	2.417	2.417	2.436	2.322	2.446	13,515,944	2.3796	0.40%
2024-09-10	2.530	2.530	2.540	2.530	2.550	3,119,000	7,922,460	2.5401	2.408	2.408	2.417	2.408	2.427	3,277,325	2.4174	-1.17%
2024-09-09	2.560	2.560	2.570	2.510	2.630	9,601,000	24,397,869	2.5412	2.436	2.436	2.446	2.389	2.503	10,088,360	2.4184	-3.03%
2024-09-05	2.640	2.640	2.650	2.610	2.690	11,288,000	29,881,130	2.6472	2.512	2.512	2.522	2.484	2.560	11,860,995	2.5193	-0.75%
2024-09-04	2.660	2.650	2.670	2.650	2.680	4,708,000	12,537,327	2.6630	2.531	2.522	2.541	2.522	2.551	4,946,985	2.5343	-1.48%
2024-09-03	2.700	2.700	2.710	2.670	2.740	3,157,000	8,543,402	2.7062	2.570	2.570	2.579	2.541	2.608	3,317,254	2.5754	1.50%
2024-09-02	2.660	2.660	2.680	2.660	2.840	8,846,000	23,761,560	2.6861	2.531	2.531	2.551	2.531	2.703	9,295,036	2.5564	-4.66%
2024-08-30	2.790	2.790	2.810	2.610	2.900	17,105,000	47,364,902	2.7691	2.655	2.655	2.674	2.484	2.760	17,973,274	2.6353	-0.36%
2024-08-29	2.800	2.800	2.810	2.750	2.820	2,895,000	8,071,956	2.7882	2.665	2.665	2.674	2.617	2.684	3,041,954	2.6535	1.08%
2024-08-28	2.770	2.770	2.780	2.760	2.860	5,672,000	15,745,610	2.7760	2.636	2.636	2.646	2.627	2.722	5,959,919	2.6419	-3.15%
2024-08-27	2.860	2.850	2.860	2.820	2.880	3,652,000	10,363,376	2.8377	2.722	2.712	2.722	2.684	2.741	3,837,381	2.7006	-0.69%
2024-08-26	2.880	2.880	2.890	2.860	2.910	2,157,000	6,226,060	2.8864	2.741	2.741	2.750	2.722	2.769	2,266,492	2.7470	1.41%
2024-08-23	2.840	2.830	2.840	2.780	2.860	4,513,000	12,716,740	2.8178	2.703	2.693	2.703	2.646	2.722	4,742,086	2.6817	-1.05%
2024-08-22	2.870	2.870	2.880	2.840	2.950	5,638,000	16,232,395	2.8791	2.731	2.731	2.741	2.703	2.807	5,924,193	2.7400	-2.71%
2024-08-21	2.950	2.940	2.950	2.890	2.950	3,009,950	8,800,206	2.9237	2.807	2.798	2.807	2.750	2.807	3,162,739	2.7825	0.34%
2024-08-20	2.940	2.930	2.940	2.920	3.000	4,791,000	14,099,021	2.9428	2.798	2.788	2.798	2.779	2.855	5,034,198	2.8006	-2.00%
2024-08-19	3.000	3.000	3.020	2.940	3.070	8,683,000	26,293,340	3.0281	2.855	2.855	2.874	2.798	2.922	9,123,761	2.8819	2.04%
2024-08-16	2.940	2.940	2.950	2.940	2.970	2,542,000	7,504,346	2.9521	2.798	2.798	2.807	2.798	2.827	2,671,036	2.8095	0.34%
2024-08-15	2.930	2.920	2.930	2.900	2.960	4,194,000	12,292,295	2.9309	2.788	2.779	2.788	2.760	2.817	4,406,893	2.7893	-1.01%
2024-08-14	2.960	2.950	2.960	2.940	3.000	2,874,000	8,510,566	2.9612	2.817	2.807	2.817	2.798	2.855	3,019,888	2.8182	-0.34%
2024-08-13	2.970	2.970	2.980	2.960	3.050	4,467,000	13,312,516	2.9802	2.827	2.827	2.836	2.817	2.903	4,693,751	2.8362	-1.98%
2024-08-12	3.030	3.030	3.040	3.020	3.070	2,353,000	7,169,255	3.0469	2.884	2.884	2.893	2.874	2.922	2,472,442	2.8997	-0.66%
2024-08-09	3.050	3.050	3.060	3.040	3.090	4,054,754	12,440,185	3.0680	2.903	2.903	2.912	2.893	2.941	4,260,579	2.9198	1.33%
2024-08-08	3.010	3.010	3.020	2.940	3.080	5,541,682	16,689,516	3.0116	2.865	2.865	2.874	2.798	2.931	5,822,986	2.8661	0.67%
2024-08-07	2.990	2.990	3.000	2.980	3.050	4,291,738	12,920,647	3.0106	2.846	2.846	2.855	2.836	2.903	4,509,593	2.8651	-0.33%
2024-08-06	3.000	2.980	3.000	2.970	3.030	4,362,000	13,071,205	2.9966	2.855	2.836	2.855	2.827	2.884	4,583,421	2.8518	0.67%
2024-08-05	2.980	2.980	2.990	2.950	3.050	9,989,190	29,774,028	2.9806	2.836	2.836	2.846	2.807	2.903	10,496,255	2.8366	-1.32%
2024-08-02	3.020	3.020	3.030	2.990	3.050	2,341,000	7,080,145	3.0244	2.874	2.874	2.884	2.846	2.903	2,459,832	2.8783	-1.63%
2024-08-01	3.070	3.070	3.080	3.060	3.130	2,826,480	8,728,836	3.0882	2.922	2.922	2.931	2.912	2.979	2,969,956	2.9390	-0.97%
2024-07-31	3.100	3.100	3.110	3.000	3.120	4,431,000	13,667,155	3.0844	2.950	2.950	2.960	2.855	2.969	4,655,924	2.9354	3.68%
2024-07-30	2.990	2.980	2.990	2.970	3.010	4,148,000	12,400,880	2.9896	2.846	2.836	2.846	2.827	2.865	4,358,558	2.8452	-1.32%
2024-07-29	3.030	3.020	3.030	3.000	3.050	2,881,000	8,718,711	3.0263	2.884	2.874	2.884	2.855	2.903	3,027,244	2.8801	0.33%
2024-07-26	3.020	3.010	3.020	3.000	3.060	3,155,030	9,549,150	3.0266	2.874	2.865	2.874	2.855	2.912	3,315,184	2.8804	0.67%
2024-07-25	3.000	3.000	3.010	3.000	3.060	3,130,000	9,453,220	3.0202	2.855	2.855	2.865	2.855	2.912	3,288,883	2.8743	-0.66%
2024-07-24	3.020	3.020	3.030	3.020	3.080	2,387,000	7,271,214	3.0462	2.874	2.874	2.884	2.874	2.931	2,508,168	2.8990	-0.33%
2024-07-23	3.030	3.030	3.040	3.020	3.110	4,406,084	13,468,880	3.0569	2.884	2.884	2.893	2.874	2.960	4,629,743	2.9092	-2.26%
2024-07-22	3.100	3.090	3.100	3.060	3.110	2,798,000	8,647,113	3.0905	2.950	2.941	2.950	2.912	2.960	2,940,030	2.9412	0.32%
2024-07-19	3.090	3.090	3.110	3.080	3.150	4,831,000	14,982,002	3.1012	2.941	2.941	2.960	2.931	2.998	5,076,228	2.9514	-2.83%
2024-07-18	3.180	3.170	3.180	3.140	3.210	1,719,000	5,465,314	3.1794	3.026	3.017	3.026	2.988	3.055	1,806,259	3.0258	-0.31%
2024-07-17	3.190	3.190	3.200	3.090	3.200	4,151,000	13,130,976	3.1633	3.036	3.036	3.045	2.941	3.045	4,361,711	3.0105	2.90%
2024-07-16	3.100	3.090	3.100	3.080	3.140	3,288,000	10,172,015	3.0937	2.950	2.941	2.950	2.931	2.988	3,454,904	2.9442	-0.96%
2024-07-15	3.130	3.130	3.140	3.100	3.260	4,873,000	15,368,710	3.1538	2.979	2.979	2.988	2.950	3.103	5,120,360	3.0015	-3.99%
2024-07-12	3.260	3.250	3.260	3.190	3.280	5,880,000	19,087,148	3.2461	3.103	3.093	3.103	3.036	3.122	6,178,477	3.0893	2.19%
2024-07-11	3.190	3.180	3.190	3.110	3.200	4,866,000	15,398,005	3.1644	3.036	3.026	3.036	2.960	3.045	5,113,005	3.0115	3.57%
2024-07-10	3.080	3.080	3.090	3.080	3.160	3,998,000	12,410,597	3.1042	2.931	2.931	2.941	2.931	3.007	4,200,944	2.9542	-1.28%
2024-07-09	3.120	3.120	3.130	3.060	3.160	5,920,000	18,409,886	3.1098	2.969	2.969	2.979	2.912	3.007	6,220,508	2.9595	-0.32%
2024-07-08	3.130	3.130	3.140	3.110	3.210	4,643,000	14,589,300	3.1422	2.979	2.979	2.988	2.960	3.055	4,878,685	2.9904	-3.10%
2024-07-05	3.230	3.220	3.240	3.200	3.280	4,505,000	14,527,436	3.2247	3.074	3.064	3.083	3.045	3.122	4,733,680	3.0690	-1.22%
2024-07-04	3.270	3.270	3.280	3.250	3.330	4,051,000	13,319,145	3.2879	3.112	3.112	3.122	3.093	3.169	4,256,635	3.1290	0.31%
2024-07-03	3.260	3.260	3.280	3.170	3.290	5,755,592	18,679,083	3.2454	3.103	3.103	3.122	3.017	3.131	6,047,754	3.0886	2.19%
2024-07-02	3.190	3.190	3.200	3.140	3.290	5,759,032	18,597,610	3.2293	3.036	3.036	3.045	2.988	3.131	6,051,369	3.0733	2.24%
2024-06-28	3.120	3.120	3.130	3.100	3.200	6,010,615	18,843,318	3.1350	2.969	2.969	2.979	2.950	3.045	6,315,722	2.9836	-0.00%
2024-06-27	3.320	3.320	3.330	3.310	3.420	10,505,000	35,225,914	3.3533	2.969	2.969	2.978	2.960	3.059	11,745,829	2.9990	-2.06%
2024-06-26	3.390	3.390	3.400	3.340	3.440	5,760,906	19,535,457	3.3910	3.032	3.032	3.041	2.987	3.077	6,441,372	3.0328	0.00%
2024-06-25	3.390	3.390	3.420	3.350	3.470	4,989,056	17,051,835	3.4178	3.032	3.032	3.059	2.996	3.103	5,578,353	3.0568	1.19%
2024-06-24	3.350	3.350	3.360	3.290	3.380	5,725,826	19,100,219	3.3358	2.996	2.996	3.005	2.942	3.023	6,402,149	2.9834	-0.89%
2024-06-21	3.380	3.380	3.390	3.380	3.450	9,082,275	30,844,421	3.3961	3.023	3.023	3.032	3.023	3.086	10,155,054	3.0373	-2.03%
2024-06-20	3.450	3.450	3.460	3.450	3.550	3,779,000	13,204,260	3.4941	3.086	3.086	3.094	3.086	3.175	4,225,368	3.1250	-2.27%
2024-06-19	3.530	3.530	3.540	3.450	3.550	4,012,000	14,059,805	3.5044	3.157	3.157	3.166	3.086	3.175	4,485,889	3.1342	2.92%
2024-06-18	3.430	3.430	3.450	3.410	3.470	4,259,223	14,639,774	3.4372	3.068	3.068	3.086	3.050	3.103	4,762,314	3.0741	0.00%
2024-06-17	3.430	3.430	3.440	3.420	3.510	9,239,000	31,837,741	3.4460	3.068	3.068	3.077	3.059	3.139	10,330,291	3.0820	-2.28%
2024-06-14	3.510	3.510	3.530	3.440	3.570	4,627,000	16,292,519	3.5212	3.139	3.139	3.157	3.077	3.193	5,173,532	3.1492	0.29%
2024-06-13	3.500	3.500	3.510	3.460	3.590	5,660,000	19,826,258	3.5029	3.130	3.130	3.139	3.094	3.211	6,328,547	3.1328	-0.28%
2024-06-12	3.510	3.510	3.520	3.480	3.600	6,384,000	22,509,230	3.5259	3.139	3.139	3.148	3.112	3.220	7,138,065	3.1534	-1.40%
2024-06-11	3.560	3.560	3.580	3.530	3.740	10,742,170	38,451,690	3.5795	3.184	3.184	3.202	3.157	3.345	12,011,013	3.2014	-4.81%
2024-06-07	3.740	3.740	3.750	3.690	3.830	6,745,019	25,360,783	3.7599	3.345	3.345	3.354	3.300	3.425	7,541,727	3.3627	1.63%
2024-06-06	3.680	3.680	3.700	3.660	3.790	5,570,000	20,579,563	3.6947	3.291	3.291	3.309	3.273	3.390	6,227,917	3.3044	-1.34%
2024-06-05	3.730	3.720	3.730	3.730	3.870	5,816,000	22,004,337	3.7834	3.336	3.327	3.336	3.336	3.461	6,502,974	3.3837	-3.12%
2024-06-04	3.850	3.850	3.860	3.640	3.880	11,455,000	43,530,295	3.8001	3.443	3.443	3.452	3.255	3.470	12,808,041	3.3987	4.05%
2024-06-03	3.700	3.700	3.730	3.620	3.760	9,779,570	36,335,848	3.7155	3.309	3.309	3.336	3.238	3.363	10,934,712	3.3230	3.06%
2024-05-31	3.590	3.590	3.600	3.580	3.830	18,114,000	66,182,735	3.6537	3.211	3.211	3.220	3.202	3.425	20,253,588	3.2677	-2.97%
2024-05-30	3.700	3.700	3.720	3.690	3.850	10,369,000	38,778,641	3.7399	3.309	3.309	3.327	3.300	3.443	11,593,765	3.3448	-2.89%
2024-05-29	3.810	3.810	3.820	3.780	3.950	10,361,000	39,860,018	3.8471	3.408	3.408	3.416	3.381	3.533	11,584,820	3.4407	-2.06%
2024-05-28	3.890	3.890	3.910	3.880	3.970	14,569,000	57,038,285	3.9150	3.479	3.479	3.497	3.470	3.551	16,289,860	3.5015	0.00%
2024-05-27	3.890	3.890	3.900	3.770	4.000	17,361,000	67,092,330	3.8645	3.479	3.479	3.488	3.372	3.577	19,411,645	3.4563	-1.77%
2024-05-24	3.960	3.960	3.970	3.930	4.110	11,320,000	45,160,980	3.9895	3.542	3.542	3.551	3.515	3.676	12,657,095	3.5680	-3.18%
2024-05-23	4.090	4.090	4.100	4.070	4.290	12,063,000	50,004,500	4.1453	3.658	3.658	3.667	3.640	3.837	13,487,857	3.7074	-4.88%
2024-05-22	4.300	4.300	4.310	4.220	4.500	15,075,000	65,801,229	4.3649	3.846	3.846	3.855	3.774	4.025	16,855,628	3.9038	-0.46%
2024-05-21	4.320	4.310	4.320	4.310	4.570	17,805,000	78,246,215	4.3946	3.864	3.855	3.864	3.855	4.087	19,908,090	3.9304	-4.00%
2024-05-20	4.500	4.500	4.510	4.300	4.660	23,572,000	106,475,600	4.5170	4.025	4.025	4.034	3.846	4.168	26,356,276	4.0399	4.65%
2024-05-17	4.300	4.300	4.320	4.080	4.350	24,424,000	103,132,950	4.2226	3.846	3.846	3.864	3.649	3.890	27,308,912	3.7765	4.12%
2024-05-16	4.130	4.130	4.140	3.890	4.170	25,401,293	103,648,974	4.0805	3.694	3.694	3.703	3.479	3.729	28,401,641	3.6494	7.27%
2024-05-14	3.850	3.840	3.850	3.820	3.980	8,953,000	34,682,435	3.8738	3.443	3.434	3.443	3.416	3.560	10,010,510	3.4646	-0.77%
2024-05-13	3.880	3.880	3.890	3.780	3.920	8,247,431	31,761,617	3.8511	3.470	3.470	3.479	3.381	3.506	9,221,600	3.4443	0.52%
2024-05-10	3.860	3.860	3.870	3.670	3.930	16,727,000	64,279,230	3.8428	3.452	3.452	3.461	3.282	3.515	18,702,758	3.4369	5.18%
2024-05-09	3.670	3.660	3.670	3.510	3.700	8,262,000	30,159,860	3.6504	3.282	3.273	3.282	3.139	3.309	9,237,890	3.2648	4.26%
2024-05-08	3.520	3.500	3.520	3.480	3.710	10,568,211	37,749,661	3.5720	3.148	3.130	3.148	3.112	3.318	11,816,506	3.1947	-5.12%
2024-05-07	3.710	3.710	3.720	3.610	3.750	12,217,000	45,121,595	3.6933	3.318	3.318	3.327	3.229	3.354	13,660,047	3.3032	1.64%
2024-05-06	3.650	3.650	3.660	3.570	3.680	16,044,000	58,310,861	3.6344	3.264	3.264	3.273	3.193	3.291	17,939,084	3.2505	-0.27%
2024-05-03	3.660	3.660	3.670	3.600	3.720	5,678,623	20,738,668	3.6521	3.273	3.273	3.282	3.220	3.327	6,349,370	3.2663	1.39%
2024-05-02	3.610	3.610	3.620	3.260	3.640	13,048,000	46,070,820	3.5309	3.229	3.229	3.238	2.916	3.255	14,589,203	3.1579	9.39%
2024-04-30	3.300	3.300	3.310	3.260	3.390	9,654,000	31,849,722	3.2991	2.951	2.951	2.960	2.916	3.032	10,794,310	2.9506	-1.79%
2024-04-29	3.360	3.360	3.370	3.260	3.400	10,714,000	36,033,374	3.3632	3.005	3.005	3.014	2.916	3.041	11,979,515	3.0079	2.44%
2024-04-26	3.280	3.270	3.280	3.110	3.310	10,749,937	34,899,070	3.2464	2.934	2.925	2.934	2.781	2.960	12,019,697	2.9035	5.13%
2024-04-25	3.120	3.120	3.130	3.070	3.190	5,767,459	18,059,762	3.1313	2.790	2.790	2.799	2.746	2.853	6,448,699	2.8005	-0.64%
2024-04-24	3.140	3.140	3.150	3.030	3.160	6,250,300	19,469,247	3.1149	2.808	2.808	2.817	2.710	2.826	6,988,572	2.7859	3.63%
2024-04-23	3.030	3.030	3.040	2.990	3.070	4,937,000	14,963,740	3.0309	2.710	2.710	2.719	2.674	2.746	5,520,148	2.7107	0.66%
2024-04-22	3.010	3.010	3.020	2.970	3.050	3,982,629	12,024,762	3.0193	2.692	2.692	2.701	2.656	2.728	4,453,049	2.7003	1.35%
2024-04-19	2.970	2.970	2.980	2.960	3.010	6,431,115	19,156,780	2.9788	2.656	2.656	2.665	2.647	2.692	7,190,745	2.6641	-1.00%
2024-04-18	3.000	3.000	3.020	2.980	3.100	10,054,000	30,633,905	3.0469	2.683	2.683	2.701	2.665	2.773	11,241,558	2.7251	-1.32%
2024-04-17	3.040	3.040	3.050	3.000	3.060	5,875,889	17,872,699	3.0417	2.719	2.719	2.728	2.683	2.737	6,569,937	2.7204	1.00%
2024-04-16	3.010	3.010	3.020	3.010	3.140	9,454,355	28,684,383	3.0340	2.692	2.692	2.701	2.692	2.808	10,571,084	2.7135	-3.83%
2024-04-15	3.130	3.130	3.140	3.070	3.200	7,370,526	23,034,813	3.1253	2.799	2.799	2.808	2.746	2.862	8,241,117	2.7951	-0.95%
2024-04-12	3.160	3.160	3.170	3.160	3.340	9,000,490	28,976,006	3.2194	2.826	2.826	2.835	2.826	2.987	10,063,609	2.8793	-4.53%
2024-04-11	3.310	3.310	3.330	3.270	3.380	7,549,000	25,090,326	3.3237	2.960	2.960	2.978	2.925	3.023	8,440,672	2.9726	-1.19%
2024-04-10	3.350	3.340	3.350	3.250	3.370	12,944,000	42,977,709	3.3203	2.996	2.987	2.996	2.907	3.014	14,472,918	2.9695	3.72%
2024-04-09	3.230	3.230	3.240	3.210	3.330	6,372,044	20,712,015	3.2505	2.889	2.889	2.898	2.871	2.978	7,124,697	2.9071	0.00%
2024-04-08	3.230	3.230	3.240	3.190	3.300	5,460,000	17,752,864	3.2514	2.889	2.889	2.898	2.853	2.951	6,104,924	2.9080	1.25%
2024-04-05	3.190	3.190	3.200	3.140	3.270	5,195,500	16,624,160	3.1997	2.853	2.853	2.862	2.808	2.925	5,809,182	2.8617	-1.54%
2024-04-03	3.240	3.230	3.240	3.230	3.370	9,237,000	30,306,305	3.2810	2.898	2.889	2.898	2.889	3.014	10,328,055	2.9344	-1.82%
2024-04-02	3.300	3.300	3.310	3.280	3.550	28,024,516	93,770,031	3.3460	2.951	2.951	2.960	2.934	3.175	31,334,714	2.9925	-11.05%
2024-03-28	3.710	3.690	3.710	3.600	3.740	6,521,603	24,026,398	3.6841	3.318	3.300	3.318	3.220	3.345	7,291,921	3.2949	2.20%
2024-03-27	3.630	3.630	3.650	3.610	3.740	6,218,000	22,744,897	3.6579	3.247	3.247	3.264	3.229	3.345	6,952,457	3.2715	-3.71%
2024-03-26	3.770	3.770	3.780	3.730	3.850	5,040,000	19,002,493	3.7703	3.372	3.372	3.381	3.336	3.443	5,635,314	3.3720	-1.57%
2024-03-25	3.830	3.820	3.830	3.690	3.850	4,525,857	17,122,283	3.7832	3.425	3.416	3.425	3.300	3.443	5,060,442	3.3836	1.86%
2024-03-22	3.760	3.760	3.770	3.710	3.900	6,101,296	23,017,401	3.7725	3.363	3.363	3.372	3.318	3.488	6,821,968	3.3740	-4.08%
2024-03-21	3.920	3.920	3.930	3.900	3.990	4,256,469	16,771,394	3.9402	3.506	3.506	3.515	3.488	3.568	4,759,234	3.5240	0.00%
2024-03-20	3.920	3.920	3.930	3.860	3.960	2,764,000	10,816,472	3.9133	3.506	3.506	3.515	3.452	3.542	3,090,478	3.4999	0.00%
2024-03-19	3.920	3.920	3.950	3.920	4.010	3,346,528	13,267,147	3.9645	3.506	3.506	3.533	3.506	3.586	3,741,813	3.5456	-2.24%
2024-03-18	4.010	4.010	4.030	3.950	4.090	5,238,000	21,115,247	4.0312	3.586	3.586	3.604	3.533	3.658	5,856,702	3.6053	1.78%
2024-03-15	3.940	3.940	3.950	3.840	3.980	8,142,076	31,867,977	3.9140	3.524	3.524	3.533	3.434	3.560	9,103,801	3.5005	0.25%
2024-03-14	3.930	3.930	3.940	3.880	4.010	4,784,000	18,849,176	3.9400	3.515	3.515	3.524	3.470	3.586	5,349,076	3.5238	1.03%
2024-03-13	3.890	3.890	3.900	3.880	4.070	6,055,690	23,849,337	3.9383	3.479	3.479	3.488	3.470	3.640	6,770,976	3.5223	-3.47%
2024-03-12	4.030	4.020	4.030	3.840	4.050	7,151,100	28,444,415	3.9776	3.604	3.595	3.604	3.434	3.622	7,995,773	3.5574	3.60%
2024-03-11	3.890	3.880	3.890	3.800	3.930	4,591,000	17,746,485	3.8655	3.479	3.470	3.479	3.399	3.515	5,133,279	3.4571	1.30%
2024-03-08	3.840	3.830	3.840	3.710	3.860	5,869,600	22,411,959	3.8183	3.434	3.425	3.434	3.318	3.452	6,562,905	3.4149	3.23%
2024-03-07	3.720	3.710	3.720	3.690	3.870	5,541,000	20,952,230	3.7813	3.327	3.318	3.327	3.300	3.461	6,195,491	3.3819	0.54%
2024-03-06	3.700	3.700	3.710	3.570	3.760	6,395,493	23,594,859	3.6893	3.309	3.309	3.318	3.193	3.363	7,150,915	3.2996	3.64%
2024-03-05	3.570	3.570	3.580	3.550	3.720	6,778,069	24,379,196	3.5968	3.193	3.193	3.202	3.175	3.327	7,578,680	3.2168	-2.99%
2024-03-04	3.680	3.680	3.700	3.650	3.780	6,264,000	23,096,192	3.6871	3.291	3.291	3.309	3.264	3.381	7,003,891	3.2976	-2.90%
2024-03-01	3.790	3.770	3.790	3.730	3.820	5,845,689	22,033,696	3.7692	3.390	3.372	3.390	3.336	3.416	6,536,170	3.3710	1.61%
2024-02-29	3.730	3.730	3.750	3.730	3.860	6,410,545	24,137,619	3.7653	3.336	3.336	3.354	3.336	3.452	7,167,745	3.3675	-0.53%
2024-02-28	3.750	3.740	3.750	3.730	3.970	9,558,698	36,357,584	3.8036	3.354	3.345	3.354	3.336	3.551	10,687,752	3.4018	-4.82%
2024-02-27	3.940	3.940	3.950	3.830	3.970	5,024,000	19,612,373	3.9037	3.524	3.524	3.533	3.425	3.551	5,617,424	3.4913	0.00%
2024-02-26	3.940	3.940	3.950	3.830	3.980	6,488,621	25,405,050	3.9153	3.524	3.524	3.533	3.425	3.560	7,255,043	3.5017	2.07%
2024-02-23	3.860	3.860	3.870	3.840	3.980	6,041,986	23,459,132	3.8827	3.452	3.452	3.461	3.434	3.560	6,755,653	3.4725	-1.53%
2024-02-22	3.920	3.910	3.920	3.660	3.920	11,763,000	44,908,295	3.8178	3.506	3.497	3.506	3.273	3.506	13,152,421	3.4145	6.23%
2024-02-21	3.690	3.690	3.700	3.360	3.780	18,736,000	68,439,229	3.6528	3.300	3.300	3.309	3.005	3.381	20,949,057	3.2669	9.17%
2024-02-20	3.380	3.370	3.380	3.320	3.420	5,910,000	19,974,330	3.3798	3.023	3.014	3.023	2.969	3.059	6,608,077	3.0227	0.30%
2024-02-19	3.370	3.370	3.390	3.330	3.420	3,381,000	11,414,158	3.3760	3.014	3.014	3.032	2.978	3.059	3,780,357	3.0193	-0.88%
2024-02-16	3.400	3.400	3.410	3.210	3.420	2,317,000	7,785,310	3.3601	3.041	3.041	3.050	2.871	3.059	2,590,679	3.0051	6.58%
2024-02-15	3.190	3.190	3.210	3.120	3.310	1,287,000	4,094,211	3.1812	2.853	2.853	2.871	2.790	2.960	1,439,018	2.8451	-0.31%
2024-02-14	3.200	3.200	3.210	3.030	3.240	2,536,100	7,930,926	3.1272	2.862	2.862	2.871	2.710	2.898	2,835,659	2.7969	-0.62%
2024-02-09	3.220	3.200	3.220	3.180	3.320	1,372,000	4,419,154	3.2210	2.880	2.862	2.880	2.844	2.969	1,534,058	2.8807	-3.88%
2024-02-08	3.350	3.340	3.350	3.300	3.410	2,607,000	8,745,269	3.3545	2.996	2.987	2.996	2.951	3.050	2,914,933	3.0002	0.90%
2024-02-07	3.320	3.320	3.350	3.310	3.480	9,295,000	31,267,810	3.3639	2.969	2.969	2.996	2.960	3.112	10,392,906	3.0086	-3.77%
2024-02-06	3.450	3.450	3.460	3.300	3.480	3,911,000	13,310,534	3.4034	3.086	3.086	3.094	2.951	3.112	4,372,959	3.0438	5.50%
2024-02-05	3.270	3.270	3.280	3.230	3.330	3,880,056	12,714,673	3.2769	2.925	2.925	2.934	2.889	2.978	4,338,360	2.9308	-2.68%
2024-02-02	3.360	3.350	3.360	3.280	3.510	5,800,000	19,647,301	3.3875	3.005	2.996	3.005	2.934	3.139	6,485,084	3.0296	-1.47%
2024-02-01	3.410	3.400	3.420	3.380	3.500	2,575,000	8,863,524	3.4421	3.050	3.041	3.059	3.023	3.130	2,879,154	3.0785	-1.16%
2024-01-31	3.450	3.430	3.450	3.400	3.520	3,429,000	11,828,356	3.4495	3.086	3.068	3.086	3.041	3.148	3,834,026	3.0851	0.29%
2024-01-30	3.440	3.440	3.460	3.420	3.540	3,127,000	10,820,149	3.4602	3.077	3.077	3.094	3.059	3.166	3,496,355	3.0947	-3.91%
2024-01-29	3.580	3.570	3.580	3.540	3.690	3,543,730	12,777,348	3.6056	3.202	3.193	3.202	3.166	3.300	3,962,308	3.2247	0.00%
2024-01-26	3.580	3.580	3.590	3.560	3.680	4,683,705	16,934,251	3.6156	3.202	3.202	3.211	3.184	3.291	5,236,935	3.2336	-1.10%
2024-01-25	3.620	3.600	3.620	3.450	3.630	5,317,776	18,898,349	3.5538	3.238	3.220	3.238	3.086	3.247	5,945,901	3.1784	3.43%
2024-01-24	3.500	3.500	3.510	3.310	3.540	5,560,000	18,993,800	3.4162	3.130	3.130	3.139	2.960	3.166	6,216,736	3.0553	4.79%
2024-01-23	3.340	3.340	3.350	3.220	3.450	5,498,000	18,446,306	3.3551	2.987	2.987	2.996	2.880	3.086	6,147,412	3.0007	3.73%
2024-01-22	3.220	3.210	3.220	3.200	3.490	11,833,983	39,086,095	3.3029	2.880	2.871	2.880	2.862	3.121	13,231,788	2.9540	-6.67%
2024-01-19	3.450	3.450	3.460	3.410	3.600	9,959,000	34,512,795	3.4655	3.086	3.086	3.094	3.050	3.220	11,135,336	3.0994	-4.17%
2024-01-18	3.600	3.590	3.600	3.510	3.620	5,798,000	20,648,499	3.5613	3.220	3.211	3.220	3.139	3.238	6,482,848	3.1851	1.69%
2024-01-17	3.540	3.530	3.540	3.530	3.660	8,282,596	29,569,558	3.5701	3.166	3.157	3.166	3.157	3.273	9,260,919	3.1929	-4.32%
2024-01-16	3.700	3.700	3.710	3.650	3.770	6,921,000	25,629,752	3.7032	3.309	3.309	3.318	3.264	3.372	7,738,494	3.3120	-0.80%
2024-01-15	3.730	3.730	3.750	3.660	3.800	3,385,000	12,626,145	3.7300	3.336	3.336	3.354	3.273	3.399	3,784,829	3.3360	-0.80%
2024-01-12	3.760	3.750	3.760	3.730	3.840	2,351,000	8,865,948	3.7711	3.363	3.354	3.363	3.336	3.434	2,628,695	3.3728	-0.79%
2024-01-11	3.790	3.790	3.800	3.710	3.850	3,471,000	13,118,912	3.7796	3.390	3.390	3.399	3.318	3.443	3,880,987	3.3803	0.80%
2024-01-10	3.760	3.760	3.770	3.730	3.830	2,000,000	7,528,849	3.7644	3.363	3.363	3.372	3.336	3.425	2,236,236	3.3668	-0.27%
2024-01-09	3.770	3.770	3.780	3.770	3.860	3,239,940	12,320,019	3.8025	3.372	3.372	3.381	3.372	3.452	3,622,635	3.4008	-1.82%
2024-01-08	3.840	3.830	3.850	3.800	3.920	3,261,129	12,545,806	3.8471	3.434	3.425	3.443	3.399	3.506	3,646,327	3.4407	-2.04%
2024-01-05	3.920	3.920	3.930	3.900	4.030	2,827,400	11,190,745	3.9580	3.506	3.506	3.515	3.488	3.604	3,161,367	3.5398	-0.76%
2024-01-04	3.950	3.950	3.960	3.860	3.990	5,410,206	21,144,587	3.9083	3.533	3.533	3.542	3.452	3.568	6,049,248	3.4954	0.77%
2024-01-03	3.920	3.910	3.920	3.870	3.960	2,190,000	8,547,775	3.9031	3.506	3.497	3.506	3.461	3.542	2,448,678	3.4908	0.00%
2024-01-02	3.920	3.920	3.940	3.910	4.100	3,121,198	12,327,968	3.9498	3.506	3.506	3.524	3.497	3.667	3,489,867	3.5325	-3.92%
2023-12-29	4.080	4.070	4.080	4.000	4.150	3,490,378	14,152,072	4.0546	3.649	3.640	3.649	3.577	3.712	3,902,654	3.6263	0.74%
2023-12-28	4.050	4.050	4.060	3.760	4.090	9,932,800	39,615,364	3.9883	3.622	3.622	3.631	3.363	3.658	11,106,042	3.5670	8.00%
2023-12-27	3.750	3.740	3.750	3.720	3.820	4,440,809	16,706,447	3.7620	3.354	3.345	3.354	3.327	3.416	4,965,348	3.3646	0.00%
2023-12-22	3.750	3.750	3.760	3.730	3.860	5,680,000	21,500,635	3.7853	3.354	3.354	3.363	3.336	3.452	6,350,910	3.3854	0.54%
2023-12-21	3.730	3.730	3.740	3.630	3.750	3,538,510	13,091,445	3.6997	3.336	3.336	3.345	3.247	3.354	3,956,471	3.3089	0.54%
2023-12-20	3.710	3.710	3.720	3.700	3.780	3,660,076	13,635,535	3.7255	3.318	3.318	3.327	3.309	3.381	4,092,397	3.3319	0.27%
2023-12-19	3.700	3.690	3.700	3.660	3.770	6,022,025	22,343,464	3.7103	3.309	3.300	3.309	3.273	3.372	6,733,334	3.3183	-1.60%
2023-12-18	3.760	3.750	3.760	3.740	3.860	6,471,994	24,452,838	3.7783	3.363	3.354	3.363	3.345	3.452	7,236,452	3.3791	-2.34%
2023-12-15	3.850	3.850	3.860	3.830	3.970	13,139,387	50,997,340	3.8813	3.443	3.443	3.452	3.425	3.551	14,691,384	3.4712	2.12%
2023-12-14	3.770	3.770	3.780	3.760	3.930	6,238,500	23,698,260	3.7987	3.372	3.372	3.381	3.363	3.515	6,975,379	3.3974	-0.79%
2023-12-13	3.800	3.790	3.800	3.780	3.960	5,247,000	20,031,070	3.8176	3.399	3.390	3.399	3.381	3.542	5,866,765	3.4143	-3.06%
2023-12-12	3.920	3.920	3.930	3.830	3.960	6,337,080	24,742,673	3.9044	3.506	3.506	3.515	3.425	3.542	7,085,603	3.4920	2.35%
2023-12-11	3.830	3.830	3.840	3.810	3.940	10,949,000	42,120,165	3.8469	3.425	3.425	3.434	3.408	3.524	12,242,273	3.4406	-3.53%
2023-12-08	3.970	3.970	3.980	3.970	4.110	3,855,345	15,465,630	4.0115	3.551	3.551	3.560	3.551	3.676	4,310,730	3.5877	-1.73%
2023-12-07	4.040	4.040	4.060	3.950	4.110	4,323,499	17,382,421	4.0205	3.613	3.613	3.631	3.533	3.676	4,834,182	3.5957	-0.74%
2023-12-06	4.070	4.070	4.080	3.920	4.120	6,424,887	26,128,768	4.0668	3.640	3.640	3.649	3.506	3.685	7,183,781	3.6372	4.36%
2023-12-05	3.900	3.890	3.900	3.810	3.940	5,824,764	22,618,476	3.8832	3.488	3.479	3.488	3.408	3.524	6,512,773	3.4729	0.26%
2023-12-04	3.890	3.880	3.890	3.880	4.040	6,450,000	25,305,993	3.9234	3.479	3.470	3.479	3.470	3.613	7,211,861	3.5089	-2.51%
2023-12-01	3.990	3.980	3.990	3.990	4.300	16,230,975	65,906,348	4.0605	3.568	3.560	3.568	3.568	3.846	18,148,144	3.6316	-7.64%
2023-11-30	4.320	4.310	4.320	4.220	4.380	7,874,312	33,994,997	4.3172	3.864	3.855	3.864	3.774	3.917	8,804,409	3.8611	1.89%
2023-11-29	4.240	4.240	4.250	4.180	4.360	7,786,000	32,992,250	4.2374	3.792	3.792	3.801	3.738	3.899	8,705,666	3.7897	-3.20%
2023-11-28	4.380	4.370	4.380	4.290	4.410	4,145,000	18,026,938	4.3491	3.917	3.908	3.917	3.837	3.944	4,634,599	3.8896	-0.90%
2023-11-27	4.420	4.420	4.430	4.340	4.490	5,877,000	25,968,660	4.4187	3.953	3.953	3.962	3.882	4.016	6,571,179	3.9519	-0.23%
2023-11-24	4.430	4.420	4.430	4.410	4.570	3,982,000	17,777,172	4.4644	3.962	3.953	3.962	3.944	4.087	4,452,346	3.9928	-2.21%
2023-11-23	4.530	4.530	4.540	4.120	4.570	13,636,000	60,252,345	4.4186	4.051	4.051	4.060	3.685	4.087	15,246,656	3.9518	10.22%
2023-11-22	4.110	4.110	4.130	4.100	4.300	6,008,775	24,999,667	4.1605	3.676	3.676	3.694	3.667	3.846	6,718,519	3.7210	-3.29%
2023-11-21	4.250	4.250	4.260	4.250	4.440	4,608,481	20,005,607	4.3410	3.801	3.801	3.810	3.801	3.971	5,152,825	3.8825	0.71%
2023-11-20	4.220	4.210	4.220	4.160	4.280	4,089,780	17,222,594	4.2111	3.774	3.765	3.774	3.721	3.828	4,572,856	3.7663	-0.47%
2023-11-17	4.240	4.230	4.240	4.180	4.280	3,570,000	15,113,448	4.2335	3.792	3.783	3.792	3.738	3.828	3,991,681	3.7862	-1.17%
2023-11-16	4.290	4.280	4.290	4.270	4.370	2,518,416	10,838,733	4.3038	3.837	3.828	3.837	3.819	3.908	2,815,886	3.8491	-2.50%
2023-11-15	4.400	4.400	4.410	4.290	4.410	5,015,000	21,914,149	4.3697	3.935	3.935	3.944	3.837	3.944	5,607,361	3.9081	4.27%
2023-11-14	4.220	4.220	4.230	4.160	4.310	4,706,000	19,856,030	4.2193	3.774	3.774	3.783	3.721	3.855	5,261,863	3.7736	0.00%
2023-11-13	4.220	4.220	4.230	4.100	4.280	6,060,978	25,191,820	4.1564	3.774	3.774	3.783	3.667	3.828	6,776,888	3.7173	-0.47%
2023-11-10	4.240	4.230	4.240	4.160	4.310	4,102,000	17,297,250	4.2168	3.792	3.783	3.792	3.721	3.855	4,586,520	3.7713	-2.08%
2023-11-09	4.330	4.330	4.340	4.320	4.450	4,169,672	18,247,004	4.3761	3.873	3.873	3.882	3.864	3.980	4,662,185	3.9138	-2.48%
2023-11-08	4.440	4.430	4.440	4.380	4.470	3,565,000	15,773,500	4.4245	3.971	3.962	3.971	3.917	3.998	3,986,090	3.9571	0.23%
2023-11-07	4.430	4.420	4.430	4.410	4.520	5,121,000	22,767,691	4.4459	3.962	3.953	3.962	3.944	4.043	5,725,882	3.9763	-2.64%
2023-11-06	4.550	4.540	4.550	4.420	4.580	8,861,756	40,203,490	4.5367	4.069	4.060	4.069	3.953	4.096	9,908,488	4.0575	3.64%
2023-11-03	4.390	4.380	4.390	4.220	4.430	6,931,000	30,187,273	4.3554	3.926	3.917	3.926	3.774	3.962	7,749,675	3.8953	4.28%
2023-11-02	4.210	4.210	4.220	4.140	4.260	5,562,000	23,402,149	4.2075	3.765	3.765	3.774	3.703	3.810	6,218,972	3.7630	2.18%
2023-11-01	4.120	4.120	4.130	4.050	4.240	6,042,000	24,834,088	4.1102	3.685	3.685	3.694	3.622	3.792	6,755,668	3.6760	-1.90%
2023-10-31	4.200	4.200	4.210	4.170	4.410	8,505,351	36,190,222	4.2550	3.756	3.756	3.765	3.729	3.944	9,509,985	3.8055	-4.33%
2023-10-30	4.390	4.390	4.400	4.210	4.460	16,698,775	72,160,751	4.3213	3.926	3.926	3.935	3.765	3.989	18,671,200	3.8648	2.81%
2023-10-27	4.270	4.270	4.280	3.920	4.280	12,591,000	52,723,181	4.1874	3.819	3.819	3.828	3.506	3.828	14,078,223	3.7450	8.38%
2023-10-26	3.940	3.940	3.950	3.850	4.110	10,589,542	41,717,190	3.9395	3.524	3.524	3.533	3.443	3.676	11,840,357	3.5233	-5.06%
2023-10-25	4.150	4.140	4.150	4.000	4.370	25,904,000	107,914,219	4.1659	3.712	3.703	3.712	3.577	3.908	28,963,727	3.7258	10.96%
2023-10-24	3.740	3.740	3.760	3.730	3.850	5,195,855	19,564,413	3.7654	3.345	3.345	3.363	3.336	3.443	5,809,579	3.3676	-1.32%
2023-10-20	3.790	3.790	3.800	3.740	3.860	7,262,170	27,533,290	3.7913	3.390	3.390	3.399	3.345	3.452	8,119,962	3.3908	0.00%
2023-10-19	3.790	3.790	3.800	3.790	3.900	7,182,366	27,596,702	3.8423	3.390	3.390	3.399	3.390	3.488	8,030,732	3.4364	-3.81%
2023-10-18	3.940	3.930	3.940	3.910	4.020	3,701,700	14,681,210	3.9661	3.524	3.515	3.524	3.497	3.595	4,138,937	3.5471	-2.48%
2023-10-17	4.040	4.030	4.040	4.020	4.100	3,282,000	13,334,835	4.0630	3.613	3.604	3.613	3.595	3.667	3,669,663	3.6338	0.50%
2023-10-16	4.020	4.010	4.020	4.010	4.230	3,408,125	13,822,558	4.0558	3.595	3.586	3.595	3.586	3.783	3,810,686	3.6273	-2.90%
2023-10-13	4.140	4.140	4.150	4.110	4.220	5,237,570	21,753,857	4.1534	3.703	3.703	3.712	3.676	3.774	5,856,221	3.7147	-1.90%
2023-10-12	4.220	4.220	4.230	4.080	4.260	7,124,232	29,829,415	4.1870	3.774	3.774	3.783	3.649	3.810	7,965,731	3.7447	4.20%
2023-10-11	4.050	4.050	4.060	3.890	4.070	11,410,000	45,825,511	4.0163	3.622	3.622	3.631	3.479	3.640	12,757,725	3.5920	4.92%
2023-10-10	3.860	3.850	3.860	3.840	4.030	8,048,000	31,345,710	3.8948	3.452	3.443	3.452	3.434	3.604	8,998,613	3.4834	-2.77%
2023-10-09	3.970	3.970	3.980	3.930	4.100	4,891,112	19,458,549	3.9783	3.551	3.551	3.560	3.515	3.667	5,468,840	3.5581	-3.41%
2023-10-06	4.110	4.110	4.120	3.950	4.140	1,998,778	8,185,172	4.0951	3.676	3.676	3.685	3.533	3.703	2,234,870	3.6625	2.75%
2023-10-05	4.000	3.980	4.000	3.930	4.070	2,740,000	10,967,245	4.0026	3.577	3.560	3.577	3.515	3.640	3,063,643	3.5798	0.50%
2023-10-04	3.980	3.970	3.980	3.840	4.060	3,084,816	12,199,453	3.9547	3.560	3.551	3.560	3.434	3.631	3,449,188	3.5369	-0.25%
2023-10-03	3.990	3.990	4.000	3.850	4.230	8,581,000	34,018,800	3.9644	3.568	3.568	3.577	3.443	3.783	9,594,570	3.5456	-4.32%
2023-09-29	4.170	4.170	4.180	4.010	4.210	1,708,882	7,092,848	4.1506	3.729	3.729	3.738	3.586	3.765	1,910,732	3.7121	3.47%
2023-09-28	4.030	4.020	4.030	4.010	4.110	4,151,000	16,775,496	4.0413	3.604	3.595	3.604	3.586	3.676	4,641,307	3.6144	-0.98%
2023-09-27	4.070	4.060	4.070	4.050	4.220	3,964,000	16,260,484	4.1020	3.640	3.631	3.640	3.622	3.774	4,432,219	3.6687	-0.73%
2023-09-26	4.100	4.100	4.110	4.090	4.170	5,523,000	22,811,490	4.1303	3.667	3.667	3.676	3.658	3.729	6,175,365	3.6939	-0.73%
2023-09-25	4.130	4.120	4.130	4.110	4.230	5,697,489	23,716,546	4.1626	3.694	3.685	3.694	3.676	3.783	6,370,465	3.7229	-3.28%
2023-09-22	4.270	4.270	4.280	4.110	4.270	9,437,038	39,679,225	4.2046	3.819	3.819	3.828	3.676	3.819	10,551,721	3.7605	2.15%
2023-09-21	4.180	4.160	4.180	4.140	4.310	8,923,000	37,714,333	4.2266	3.738	3.721	3.738	3.703	3.855	9,976,966	3.7801	1.21%
2023-09-20	4.130	4.110	4.130	4.040	4.200	4,193,538	17,339,517	4.1348	3.694	3.676	3.694	3.613	3.756	4,688,870	3.6980	0.24%
2023-09-19	4.120	4.110	4.120	4.030	4.180	8,679,000	35,843,565	4.1299	3.685	3.676	3.685	3.604	3.738	9,704,145	3.6936	0.98%
2023-09-18	4.080	4.080	4.090	4.060	4.270	9,722,490	40,055,430	4.1199	3.649	3.649	3.658	3.631	3.819	10,870,890	3.6847	-4.67%
2023-09-15	4.280	4.270	4.280	4.160	4.340	15,615,133	66,737,847	4.2739	3.828	3.819	3.828	3.721	3.882	17,459,560	3.8224	1.18%
2023-09-14	4.230	4.230	4.240	4.200	4.340	5,872,000	25,016,674	4.2603	3.783	3.783	3.792	3.756	3.882	6,565,588	3.8103	-0.94%
2023-09-13	4.270	4.270	4.280	4.150	4.350	12,526,000	53,168,405	4.2446	3.819	3.819	3.828	3.712	3.890	14,005,545	3.7962	2.64%
2023-09-12	4.160	4.160	4.170	4.020	4.230	7,602,834	31,488,918	4.1417	3.721	3.721	3.729	3.595	3.783	8,500,865	3.7042	-0.24%
2023-09-11	4.170	4.170	4.180	4.100	4.270	13,278,133	55,250,979	4.1611	3.729	3.729	3.738	3.667	3.819	14,846,518	3.7215	-2.57%
2023-09-07	4.280	4.280	4.300	4.270	4.550	9,895,000	42,935,054	4.3391	3.828	3.828	3.846	3.819	4.069	11,063,777	3.8807	-5.10%
2023-09-06	4.510	4.510	4.520	4.320	4.550	12,175,440	54,332,276	4.4624	4.034	4.034	4.043	3.864	4.069	13,613,578	3.9910	0.89%
2023-09-05	4.470	4.470	4.480	4.430	4.670	10,573,933	48,051,509	4.5443	3.998	3.998	4.007	3.962	4.177	11,822,904	4.0643	-1.54%
2023-09-04	4.540	4.540	4.550	4.340	4.590	45,557,434	200,124,605	4.3928	4.060	4.060	4.069	3.882	4.105	50,938,583	3.9287	5.09%
2023-08-31	4.320	4.320	4.340	4.010	4.410	115,034,101	494,411,450	4.2980	3.864	3.864	3.882	3.586	3.944	128,621,690	3.8439	8.54%
2023-08-30	3.980	3.980	3.990	3.940	4.370	22,189,800	90,956,494	4.0990	3.560	3.560	3.568	3.524	3.908	24,810,813	3.6660	-7.44%
2023-08-29	4.300	4.290	4.300	4.050	4.450	20,165,900	86,073,718	4.2683	3.846	3.837	3.846	3.622	3.980	22,547,854	3.8174	8.59%
2023-08-28	3.960	3.950	3.960	3.910	4.180	12,117,000	48,504,664	4.0030	3.542	3.533	3.542	3.497	3.738	13,548,235	3.5801	-0.25%
2023-08-25	3.970	3.970	3.990	3.900	4.050	13,249,000	52,573,101	3.9681	3.551	3.551	3.568	3.488	3.622	14,813,944	3.5489	-1.73%
2023-08-24	4.040	4.030	4.040	3.920	4.080	11,329,000	45,363,222	4.0042	3.613	3.604	3.613	3.506	3.649	12,667,158	3.5812	-0.25%
2023-08-23	4.050	4.050	4.070	3.960	4.210	9,780,000	39,922,414	4.0820	3.622	3.622	3.640	3.542	3.765	10,935,193	3.6508	-3.11%
2023-08-22	4.180	4.180	4.190	4.100	4.270	6,876,000	28,625,410	4.1631	3.738	3.738	3.747	3.667	3.819	7,688,179	3.7233	1.95%
2023-08-21	4.100	4.100	4.120	4.090	4.260	6,634,000	27,598,732	4.1602	3.667	3.667	3.685	3.658	3.810	7,417,594	3.7207	-3.76%
2023-08-18	4.260	4.250	4.260	4.210	4.480	12,845,000	55,131,199	4.2920	3.810	3.801	3.810	3.765	4.007	14,362,225	3.8386	-4.70%
2023-08-17	4.470	4.460	4.470	4.330	4.500	11,403,000	50,463,401	4.4254	3.998	3.989	3.998	3.873	4.025	12,749,899	3.9579	-1.76%
2023-08-16	4.550	4.550	4.560	4.500	4.700	9,362,748	42,793,560	4.5706	4.069	4.069	4.078	4.025	4.203	10,468,656	4.0878	-2.78%
2023-08-15	4.680	4.670	4.680	4.660	4.790	6,640,000	31,273,798	4.7099	4.186	4.177	4.186	4.168	4.284	7,424,303	4.2124	-0.43%
2023-08-14	4.700	4.690	4.700	4.560	4.710	6,683,000	31,149,401	4.6610	4.203	4.195	4.203	4.078	4.212	7,472,382	4.1686	0.00%
2023-08-11	4.700	4.670	4.700	4.630	4.750	8,437,000	39,476,446	4.6790	4.203	4.177	4.203	4.141	4.248	9,433,561	4.1847	-1.26%
2023-08-10	4.760	4.740	4.760	4.610	4.780	5,209,977	24,516,840	4.7057	4.257	4.239	4.257	4.123	4.275	5,825,369	4.2086	0.42%
2023-08-09	4.740	4.740	4.750	4.580	4.780	9,292,434	43,344,512	4.6645	4.239	4.239	4.248	4.096	4.275	10,390,037	4.1717	0.21%
2023-08-08	4.730	4.720	4.730	4.710	4.890	9,352,000	44,585,960	4.7675	4.230	4.221	4.230	4.212	4.373	10,456,639	4.2639	-3.27%
2023-08-07	4.890	4.890	4.900	4.830	5.250	10,742,000	53,227,082	4.9550	4.373	4.373	4.382	4.320	4.695	12,010,823	4.4316	-7.03%
2023-08-04	5.260	5.250	5.260	5.220	5.330	7,784,204	41,071,615	5.2763	4.704	4.695	4.704	4.669	4.767	8,703,658	4.7189	2.33%
2023-08-03	5.140	5.130	5.140	5.010	5.220	6,858,368	35,063,168	5.1125	4.597	4.588	4.597	4.481	4.669	7,668,464	4.5724	-0.96%
2023-08-02	5.190	5.180	5.190	5.160	5.320	7,675,000	40,134,735	5.2293	4.642	4.633	4.642	4.615	4.758	8,581,555	4.6769	-0.38%
2023-08-01	5.210	5.200	5.210	5.160	5.380	6,675,000	35,131,300	5.2631	4.660	4.651	4.660	4.615	4.812	7,463,437	4.7071	-1.70%
2023-07-31	5.300	5.270	5.300	5.180	5.470	15,466,458	82,595,581	5.3403	4.740	4.713	4.740	4.633	4.892	17,293,324	4.7762	3.92%
2023-07-28	5.100	5.090	5.100	4.820	5.120	7,394,800	37,121,228	5.0199	4.561	4.552	4.561	4.311	4.579	8,268,258	4.4896	3.03%
2023-07-27	4.950	4.940	4.950	4.820	4.960	9,727,342	47,645,289	4.8981	4.427	4.418	4.427	4.311	4.436	10,876,315	4.3806	1.85%
2023-07-26	4.860	4.850	4.860	4.810	5.000	6,224,000	30,305,097	4.8691	4.347	4.338	4.347	4.302	4.472	6,959,166	4.3547	-2.80%
2023-07-25	5.000	4.990	5.000	4.790	5.000	15,615,312	77,156,134	4.9411	4.472	4.463	4.472	4.284	4.472	17,459,760	4.4191	7.76%
2023-07-24	4.640	4.630	4.640	4.630	4.920	8,784,541	41,606,481	4.7363	4.150	4.141	4.150	4.141	4.400	9,822,153	4.2360	-5.50%
2023-07-21	4.910	4.910	4.950	4.840	5.060	10,620,000	52,520,673	4.9454	4.391	4.391	4.427	4.329	4.525	11,874,412	4.4230	0.61%
2023-07-20	4.880	4.880	4.910	4.710	5.020	13,996,000	68,637,394	4.9041	4.364	4.364	4.391	4.212	4.490	15,649,178	4.3860	3.61%
2023-07-19	4.710	4.690	4.710	4.610	4.810	11,466,401	53,462,868	4.6626	4.212	4.195	4.212	4.123	4.302	12,820,788	4.1700	-1.67%
2023-07-18	4.790	4.770	4.790	4.710	5.070	10,655,800	51,407,356	4.8244	4.284	4.266	4.284	4.212	4.534	11,914,441	4.3147	-5.15%
2023-07-14	5.050	5.040	5.050	5.010	5.150	4,311,000	21,877,518	5.0748	4.517	4.508	4.517	4.481	4.606	4,820,206	4.5387	-0.20%
2023-07-13	5.060	5.050	5.060	4.990	5.090	12,632,500	63,709,948	5.0433	4.525	4.517	4.525	4.463	4.552	14,124,625	4.5106	1.20%
2023-07-12	5.000	4.990	5.000	4.940	5.020	4,129,284	20,589,192	4.9861	4.472	4.463	4.472	4.418	4.490	4,617,026	4.4594	0.00%
2023-07-11	5.000	4.990	5.000	4.970	5.100	4,059,000	20,368,432	5.0181	4.472	4.463	4.472	4.445	4.561	4,538,441	4.4880	0.60%
2023-07-10	4.970	4.960	4.970	4.890	5.080	5,609,651	27,865,263	4.9674	4.445	4.436	4.445	4.373	4.543	6,272,251	4.4426	1.64%
2023-07-07	4.890	4.890	4.900	4.850	4.960	4,629,000	22,648,030	4.8926	4.373	4.373	4.382	4.338	4.436	5,175,768	4.3758	-1.21%
2023-07-06	4.950	4.950	4.960	4.910	5.060	4,388,534	21,818,658	4.9717	4.427	4.427	4.436	4.391	4.525	4,906,899	4.4465	-2.75%
2023-07-05	5.090	5.070	5.090	5.050	5.160	3,102,618	15,789,842	5.0892	4.552	4.534	4.552	4.517	4.615	3,469,093	4.5516	-1.36%
2023-07-04	5.160	5.150	5.160	5.140	5.290	2,846,000	14,738,695	5.1787	4.615	4.606	4.615	4.597	4.731	3,182,164	4.6317	-1.90%
2023-07-03	5.260	5.250	5.260	5.110	5.330	2,551,434	13,397,006	5.2508	4.704	4.695	4.704	4.570	4.767	2,852,804	4.6961	2.33%
2023-06-30	5.140	5.130	5.140	5.060	5.160	6,739,000	34,437,201	5.1101	4.597	4.588	4.597	4.525	4.615	7,534,997	4.5703	0.98%
2023-06-29	5.090	5.080	5.090	5.060	5.220	2,686,000	13,685,236	5.0950	4.552	4.543	4.552	4.525	4.669	3,003,265	4.5568	-1.93%
2023-06-28	5.190	5.190	5.200	5.070	5.200	3,897,000	20,007,360	5.1340	4.642	4.642	4.651	4.534	4.651	4,357,306	4.5917	0.00%
2023-06-27	5.190	5.190	5.200	5.060	5.240	7,380,000	38,122,027	5.1656	4.642	4.642	4.651	4.525	4.686	8,251,710	4.6199	2.57%
2023-06-26	5.060	5.050	5.060	4.910	5.100	5,213,000	26,235,610	5.0327	4.525	4.517	4.525	4.391	4.561	5,828,749	4.5011	2.64%
2023-06-23	4.930	4.920	4.930	4.860	5.110	6,376,000	31,381,512	4.9218	4.409	4.400	4.409	4.347	4.570	7,129,120	4.4019	-3.90%
2023-06-21	5.130	5.120	5.130	5.070	5.200	4,987,739	25,465,718	5.1057	4.588	4.579	4.588	4.534	4.651	5,576,880	4.5663	-2.10%
2023-06-20	5.240	5.230	5.240	5.200	5.450	3,259,000	17,156,444	5.2643	4.686	4.678	4.686	4.651	4.874	3,643,946	4.7082	-3.68%
2023-06-19	5.440	5.420	5.440	5.370	5.650	2,779,134	15,138,465	5.4472	4.865	4.847	4.865	4.803	5.053	3,107,400	4.8717	-3.55%
2023-06-16	5.640	5.640	5.650	5.420	5.680	10,990,000	61,756,263	5.6193	5.044	5.044	5.053	4.847	5.080	12,288,116	5.0257	3.49%
2023-06-15	5.450	5.440	5.450	5.310	5.530	10,187,832	55,099,955	5.4084	4.874	4.865	4.874	4.749	4.946	11,391,198	4.8371	3.22%
2023-06-14	5.280	5.270	5.280	5.260	5.440	6,241,000	33,219,614	5.3228	4.722	4.713	4.722	4.704	4.865	6,978,174	4.7605	-0.38%
2023-06-13	5.300	5.300	5.310	5.150	5.330	4,629,312	24,284,889	5.2459	4.740	4.740	4.749	4.606	4.767	5,176,117	4.6917	1.92%
2023-06-12	5.200	5.190	5.200	5.050	5.320	4,689,000	24,123,223	5.1446	4.651	4.642	4.651	4.517	4.758	5,242,855	4.6012	-2.07%
2023-06-09	5.310	5.300	5.310	5.300	5.430	3,389,000	18,173,834	5.3626	4.749	4.740	4.749	4.740	4.856	3,789,302	4.7961	-1.67%
2023-06-08	5.400	5.400	5.430	5.290	5.430	5,541,000	29,816,704	5.3811	4.830	4.830	4.856	4.731	4.856	6,195,491	4.8126	0.75%
2023-06-07	5.360	5.350	5.360	5.240	5.460	5,381,000	28,595,190	5.3141	4.794	4.785	4.794	4.686	4.883	6,016,593	4.7527	-0.92%
2023-06-06	5.410	5.410	5.430	5.370	5.640	6,535,275	35,778,022	5.4746	4.838	4.838	4.856	4.803	5.044	7,307,208	4.8963	0.19%
2023-06-05	5.400	5.390	5.400	5.370	5.520	3,356,000	18,229,163	5.4318	4.830	4.821	4.830	4.803	4.937	3,752,404	4.8580	-0.92%
2023-06-02	5.450	5.440	5.450	5.060	5.480	7,066,000	37,883,784	5.3614	4.874	4.865	4.874	4.525	4.901	7,900,621	4.7950	8.13%
2023-06-01	5.040	5.030	5.040	5.040	5.200	3,897,446	19,963,098	5.1221	4.508	4.499	4.508	4.508	4.651	4,357,804	4.5810	-2.51%
2023-05-31	5.170	5.170	5.200	5.160	5.340	9,370,624	48,581,337	5.1844	4.624	4.624	4.651	4.615	4.776	10,477,463	4.6367	-3.00%
2023-05-30	5.330	5.330	5.350	5.200	5.510	7,394,011	39,139,217	5.2934	4.767	4.767	4.785	4.651	4.928	8,267,376	4.7342	-2.20%
2023-05-29	5.450	5.420	5.450	5.370	5.530	6,976,000	37,960,635	5.4416	4.874	4.847	4.874	4.803	4.946	7,799,991	4.8668	0.00%
2023-05-25	5.450	5.450	5.470	5.420	5.590	5,920,625	32,451,038	5.4810	4.874	4.874	4.892	4.847	4.999	6,619,957	4.9020	-0.73%
2023-05-24	5.490	5.490	5.500	5.400	5.570	4,367,000	24,043,382	5.5057	4.910	4.910	4.919	4.830	4.982	4,882,821	4.9241	-1.61%
2023-05-23	5.580	5.580	5.590	5.580	5.710	1,973,000	11,106,600	5.6293	4.991	4.991	4.999	4.991	5.107	2,206,047	5.0346	0.00%
2023-05-22	5.580	5.570	5.580	5.560	5.730	4,386,000	24,782,208	5.6503	4.991	4.982	4.991	4.973	5.125	4,904,065	5.0534	0.72%
2023-05-19	5.540	5.530	5.540	5.470	5.610	2,977,000	16,532,784	5.5535	4.955	4.946	4.955	4.892	5.017	3,328,637	4.9668	-0.36%
2023-05-18	5.560	5.550	5.560	5.530	5.680	6,432,069	35,954,184	5.5898	4.973	4.964	4.973	4.946	5.080	7,191,812	4.9993	0.36%
2023-05-17	5.540	5.530	5.540	5.540	5.820	4,891,000	27,572,525	5.6374	4.955	4.946	4.955	4.955	5.205	5,468,715	5.0419	-4.32%
2023-05-16	5.790	5.770	5.790	5.740	5.900	2,796,000	16,287,865	5.8254	5.178	5.160	5.178	5.134	5.277	3,126,258	5.2100	-0.34%
2023-05-15	5.810	5.810	5.820	5.640	5.940	5,720,175	33,008,495	5.7705	5.196	5.196	5.205	5.044	5.312	6,395,830	5.1609	0.69%
2023-05-12	6.070	6.070	6.080	6.030	6.320	6,387,500	39,038,007	6.1116	5.160	5.160	5.169	5.126	5.373	7,513,312	5.1958	-3.65%
2023-05-11	6.300	6.290	6.300	6.240	6.340	4,545,000	28,593,958	6.2913	5.356	5.347	5.356	5.305	5.390	5,346,067	5.3486	-0.16%
2023-05-10	6.310	6.310	6.320	6.180	6.380	4,078,000	25,618,703	6.2822	5.364	5.364	5.373	5.254	5.424	4,796,757	5.3408	-0.63%
2023-05-09	6.350	6.350	6.360	6.340	6.570	5,067,632	32,599,083	6.4328	5.399	5.399	5.407	5.390	5.586	5,960,814	5.4689	-2.16%
2023-05-08	6.490	6.490	6.500	6.440	6.620	3,309,890	21,514,761	6.5001	5.518	5.518	5.526	5.475	5.628	3,893,266	5.5261	-0.61%
2023-05-05	6.530	6.520	6.530	6.480	6.590	3,089,342	20,132,209	6.5167	5.552	5.543	5.552	5.509	5.603	3,633,846	5.5402	0.00%
2023-05-04	6.530	6.530	6.550	6.480	6.670	3,485,757	22,779,260	6.5350	5.552	5.552	5.569	5.509	5.671	4,100,130	5.5557	0.31%
2023-05-03	6.510	6.500	6.510	6.450	6.640	2,618,175	17,048,241	6.5115	5.535	5.526	5.535	5.484	5.645	3,079,634	5.5358	-2.69%
2023-05-02	6.690	6.680	6.690	6.610	6.860	1,517,000	10,155,559	6.6945	5.688	5.679	5.688	5.620	5.832	1,784,375	5.6914	-1.04%
2023-04-28	6.760	6.760	6.780	6.720	6.860	2,716,058	18,410,411	6.7784	5.747	5.747	5.764	5.713	5.832	3,194,769	5.7627	-0.15%
2023-04-27	6.770	6.750	6.770	6.590	6.810	1,939,919	13,064,818	6.7347	5.756	5.739	5.756	5.603	5.790	2,281,834	5.7256	1.35%
2023-04-26	6.680	6.680	6.690	6.540	6.720	1,296,500	8,602,645	6.6353	5.679	5.679	5.688	5.560	5.713	1,525,011	5.6410	1.83%
2023-04-25	6.560	6.560	6.570	6.520	6.750	2,265,000	14,918,612	6.5866	5.577	5.577	5.586	5.543	5.739	2,664,211	5.5996	-1.80%
2023-04-24	6.680	6.670	6.680	6.600	6.790	2,579,990	17,249,956	6.6861	5.679	5.671	5.679	5.611	5.773	3,034,719	5.6842	-1.62%
2023-04-21	6.790	6.760	6.790	6.740	7.000	5,950,263	40,617,933	6.8262	5.773	5.747	5.773	5.730	5.951	6,999,011	5.8034	-2.58%
2023-04-20	6.970	6.960	6.970	6.880	6.980	1,662,914	11,545,366	6.9429	5.926	5.917	5.926	5.849	5.934	1,956,006	5.9025	0.72%
2023-04-19	6.920	6.910	6.920	6.910	7.120	3,310,540	23,047,296	6.9618	5.883	5.875	5.883	5.875	6.053	3,894,030	5.9186	-2.81%
2023-04-18	7.120	7.110	7.120	6.990	7.180	3,096,367	22,008,553	7.1079	6.053	6.045	6.053	5.943	6.104	3,642,109	6.0428	0.42%
2023-04-17	7.090	7.080	7.090	6.960	7.140	5,256,604	37,133,544	7.0642	6.028	6.019	6.028	5.917	6.070	6,183,093	6.0057	1.29%
2023-04-14	7.000	6.990	7.000	6.890	7.050	2,762,462	19,320,839	6.9941	5.951	5.943	5.951	5.858	5.994	3,249,352	5.9461	1.01%
2023-04-13	6.930	6.920	6.930	6.700	6.960	2,356,213	16,228,580	6.8876	5.892	5.883	5.892	5.696	5.917	2,771,501	5.8555	0.29%
2023-04-12	6.910	6.900	6.910	6.850	6.990	3,194,000	22,052,362	6.9043	5.875	5.866	5.875	5.824	5.943	3,756,950	5.8698	-1.00%
2023-04-11	6.980	6.970	6.980	6.800	7.060	4,712,071	32,898,075	6.9817	5.934	5.926	5.934	5.781	6.002	5,542,584	5.9355	2.65%
2023-04-06	6.800	6.800	6.810	6.650	6.910	4,547,541	30,623,469	6.7341	5.781	5.781	5.790	5.654	5.875	5,349,056	5.7250	-1.73%
2023-04-04	6.920	6.910	6.920	6.780	7.180	5,629,331	38,632,664	6.8627	5.883	5.875	5.883	5.764	6.104	6,621,514	5.8344	-2.81%
2023-04-03	7.120	7.110	7.120	7.020	7.170	3,604,640	25,552,566	7.0888	6.053	6.045	6.053	5.968	6.096	4,239,966	6.0266	1.42%
2023-03-31	7.020	7.020	7.030	6.980	7.190	5,759,732	40,540,368	7.0386	5.968	5.968	5.977	5.934	6.113	6,774,898	5.9839	-1.68%
2023-03-30	7.140	7.140	7.150	6.860	7.170	4,652,848	32,717,163	7.0316	6.070	6.070	6.079	5.832	6.096	5,472,923	5.9780	2.00%
2023-03-29	7.000	6.990	7.000	6.930	7.210	4,759,541	33,289,771	6.9943	5.951	5.943	5.951	5.892	6.130	5,598,421	5.9463	-2.10%
2023-03-28	7.150	7.150	7.160	6.920	7.160	2,789,920	19,825,345	7.1061	6.079	6.079	6.087	5.883	6.087	3,281,650	6.0413	0.99%
2023-03-27	7.080	7.080	7.090	7.050	7.480	3,795,000	27,038,390	7.1247	6.019	6.019	6.028	5.994	6.359	4,463,877	6.0572	-3.15%
2023-03-24	7.310	7.310	7.320	7.280	7.550	3,830,623	28,196,088	7.3607	6.215	6.215	6.223	6.189	6.419	4,505,779	6.2578	-4.19%
2023-03-23	7.630	7.620	7.630	7.420	7.640	3,567,297	26,901,146	7.5410	6.487	6.478	6.487	6.308	6.495	4,196,041	6.4111	1.06%
2023-03-22	7.550	7.540	7.550	7.450	7.610	2,747,868	20,695,348	7.5314	6.419	6.410	6.419	6.334	6.470	3,232,186	6.4029	0.53%
2023-03-21	7.510	7.500	7.510	7.180	7.600	5,435,868	40,071,160	7.3716	6.385	6.376	6.385	6.104	6.461	6,393,952	6.2670	0.40%
2023-03-20	7.480	7.470	7.480	7.360	7.820	2,131,000	15,936,775	7.4785	6.359	6.351	6.359	6.257	6.648	2,506,594	6.3579	-2.35%
2023-03-17	7.660	7.640	7.660	7.340	7.670	5,798,252	43,951,440	7.5801	6.512	6.495	6.512	6.240	6.521	6,820,207	6.4443	4.36%
2023-03-16	7.340	7.330	7.340	7.200	7.470	4,681,053	34,470,008	7.3637	6.240	6.232	6.240	6.121	6.351	5,506,099	6.2603	-1.87%
2023-03-15	7.480	7.460	7.480	7.310	7.540	4,976,286	37,124,067	7.4602	6.359	6.342	6.359	6.215	6.410	5,853,368	6.3423	4.76%
2023-03-14	7.140	7.130	7.140	7.040	7.550	9,872,280	71,113,738	7.2034	6.070	6.062	6.070	5.985	6.419	11,612,292	6.1240	-5.56%
2023-03-13	7.560	7.540	7.560	7.480	7.650	5,381,000	40,685,065	7.5609	6.427	6.410	6.427	6.359	6.504	6,329,414	6.4279	1.61%
2023-03-10	7.440	7.430	7.440	7.350	7.850	7,977,001	60,107,564	7.5351	6.325	6.317	6.325	6.249	6.674	9,382,966	6.4060	-4.12%
2023-03-09	7.760	7.750	7.760	7.730	8.000	5,516,730	43,016,613	7.7975	6.597	6.589	6.597	6.572	6.801	6,489,066	6.6291	-3.00%
2023-03-08	8.000	7.980	8.000	7.940	8.280	5,707,000	45,793,852	8.0242	6.801	6.784	6.801	6.750	7.039	6,712,872	6.8218	-3.26%
2023-03-07	8.270	8.270	8.290	8.230	8.660	3,989,398	33,439,423	8.3821	7.031	7.031	7.048	6.997	7.362	4,692,539	7.1261	-3.27%
2023-03-06	8.550	8.510	8.550	8.280	8.820	4,345,624	36,855,096	8.4810	7.269	7.235	7.269	7.039	7.498	5,111,550	7.2102	-3.72%
2023-03-03	8.880	8.870	8.880	8.520	8.930	5,065,242	44,502,684	8.7859	7.549	7.541	7.549	7.243	7.592	5,958,003	7.4694	0.91%
2023-03-02	8.800	8.770	8.800	8.700	8.890	2,217,385	19,537,404	8.8110	7.481	7.456	7.481	7.396	7.558	2,608,204	7.4907	0.57%
2023-03-01	8.750	8.740	8.750	8.290	8.770	11,484,933	96,055,439	8.3636	7.439	7.430	7.439	7.048	7.456	13,509,179	7.1104	5.80%
2023-02-28	8.270	8.270	8.280	8.160	8.470	11,777,000	97,485,260	8.2776	7.031	7.031	7.039	6.937	7.201	13,852,723	7.0373	0.24%
2023-02-27	8.250	8.190	8.250	8.000	8.310	3,896,549	31,823,224	8.1670	7.014	6.963	7.014	6.801	7.065	4,583,325	6.9433	0.24%
2023-02-24	8.230	8.220	8.230	8.120	8.500	4,092,552	33,606,639	8.2117	6.997	6.988	6.997	6.903	7.226	4,813,874	6.9812	-1.44%
2023-02-23	8.350	8.350	8.360	8.260	9.150	8,109,190	68,944,484	8.5020	7.099	7.099	7.107	7.022	7.779	9,538,453	7.2281	-7.73%
2023-02-22	9.050	9.040	9.050	8.930	9.120	4,010,612	36,282,635	9.0467	7.694	7.685	7.694	7.592	7.753	4,717,492	7.6911	1.00%
2023-02-21	8.960	8.950	8.960	8.920	9.480	4,224,259	38,808,139	9.1870	7.617	7.609	7.617	7.583	8.059	4,968,794	7.8104	-2.71%
2023-02-20	9.210	9.200	9.210	8.500	9.350	7,843,793	71,389,945	9.1015	7.830	7.821	7.830	7.226	7.949	9,226,280	7.7377	5.62%
2023-02-17	8.720	8.700	8.720	8.530	8.870	2,841,011	24,924,976	8.7733	7.413	7.396	7.413	7.252	7.541	3,341,746	7.4587	0.58%
2023-02-16	8.670	8.660	8.670	8.620	8.940	2,398,668	21,090,584	8.7926	7.371	7.362	7.371	7.328	7.600	2,821,439	7.4751	-0.57%
2023-02-15	8.720	8.700	8.720	8.610	8.860	3,649,124	31,871,233	8.7339	7.413	7.396	7.413	7.320	7.532	4,292,291	7.4252	-0.57%
2023-02-14	8.770	8.770	8.780	8.580	8.880	3,399,000	29,546,798	8.6928	7.456	7.456	7.464	7.294	7.549	3,998,082	7.3902	1.15%
2023-02-13	8.670	8.640	8.670	8.350	8.680	3,134,804	26,693,393	8.5152	7.371	7.345	7.371	7.099	7.379	3,687,320	7.2392	1.40%
2023-02-10	8.550	8.530	8.550	8.520	8.890	3,832,000	33,015,135	8.6156	7.269	7.252	7.269	7.243	7.558	4,507,399	7.3247	-4.68%
2023-02-09	8.970	8.960	8.970	8.870	9.200	2,395,000	21,458,818	8.9598	7.626	7.617	7.626	7.541	7.821	2,817,124	7.6173	0.11%
2023-02-08	8.960	8.940	8.960	8.850	9.180	6,502,929	58,548,710	9.0034	7.617	7.600	7.617	7.524	7.804	7,649,085	7.6543	0.79%
2023-02-07	8.890	8.830	8.890	8.810	9.030	2,497,946	22,233,612	8.9008	7.558	7.507	7.558	7.490	7.677	2,938,215	7.5670	1.02%
2023-02-06	8.800	8.750	8.800	8.680	9.250	4,889,284	42,883,600	8.7709	7.481	7.439	7.481	7.379	7.864	5,751,032	7.4567	-3.61%
2023-02-03	9.130	9.110	9.130	8.990	9.180	2,674,836	24,323,757	9.0936	7.762	7.745	7.762	7.643	7.804	3,146,282	7.7310	-1.19%
2023-02-02	9.240	9.190	9.240	9.120	9.420	2,769,636	25,662,590	9.2657	7.855	7.813	7.855	7.753	8.008	3,257,791	7.8773	-0.32%
2023-02-01	9.270	9.260	9.270	8.810	9.270	5,815,442	52,542,455	9.0350	7.881	7.872	7.881	7.490	7.881	6,840,427	7.6812	4.04%
2023-01-31	8.910	8.890	8.910	8.850	9.540	6,751,828	60,650,420	8.9828	7.575	7.558	7.575	7.524	8.111	7,941,853	7.6368	-5.01%
2023-01-30	9.380	9.340	9.380	9.310	10.06	6,624,818	63,548,679	9.5925	7.974	7.940	7.974	7.915	8.553	7,792,457	8.1552	-6.20%
2023-01-27	10.00	9.990	10.00	9.450	10.00	6,883,060	66,542,917	9.6676	8.502	8.493	8.502	8.034	8.502	8,096,215	8.2190	5.04%
2023-01-26	9.520	9.510	9.520	9.190	9.520	4,416,748	41,431,368	9.3805	8.094	8.085	8.094	7.813	8.094	5,195,210	7.9749	4.73%
2023-01-20	9.090	9.080	9.090	9.000	9.450	4,510,881	40,997,932	9.0887	7.728	7.719	7.728	7.651	8.034	5,305,934	7.7268	-2.78%
2023-01-19	9.350	9.340	9.350	9.150	9.420	2,626,813	24,572,292	9.3544	7.949	7.940	7.949	7.779	8.008	3,089,795	7.9527	1.63%
2023-01-18	9.200	9.170	9.200	9.010	9.260	5,238,041	47,845,197	9.1342	7.821	7.796	7.821	7.660	7.872	6,161,258	7.7655	0.33%
2023-01-17	9.170	9.120	9.170	9.030	9.460	2,663,886	24,322,318	9.1304	7.796	7.753	7.796	7.677	8.042	3,133,402	7.7623	-0.54%
2023-01-16	9.220	9.210	9.220	9.100	9.550	3,259,000	30,247,857	9.2813	7.838	7.830	7.838	7.736	8.119	3,833,406	7.8906	-1.91%
2023-01-13	9.400	9.380	9.400	8.940	9.440	6,421,351	59,811,861	9.3145	7.991	7.974	7.991	7.600	8.025	7,553,129	7.9188	4.44%
2023-01-12	9.000	8.970	9.000	8.950	9.280	3,052,086	27,714,282	9.0804	7.651	7.626	7.651	7.609	7.889	3,590,023	7.7198	-0.88%
2023-01-11	9.080	9.050	9.080	8.980	9.190	3,514,575	31,957,545	9.0929	7.719	7.694	7.719	7.634	7.813	4,134,027	7.7304	-0.22%
2023-01-10	9.100	9.080	9.100	8.940	9.150	2,769,326	25,138,936	9.0776	7.736	7.719	7.736	7.600	7.779	3,257,426	7.7174	1.11%
2023-01-09	9.000	9.000	9.010	8.920	9.120	2,503,675	22,550,056	9.0068	7.651	7.651	7.660	7.583	7.753	2,944,953	7.6572	0.78%
2023-01-06	8.930	8.920	8.930	8.720	9.180	2,690,770	23,943,641	8.8984	7.592	7.583	7.592	7.413	7.804	3,165,024	7.5651	0.68%
2023-01-05	8.870	8.820	8.870	8.710	9.080	4,009,881	35,583,992	8.8741	7.541	7.498	7.541	7.405	7.719	4,716,632	7.5444	2.78%
2023-01-04	8.630	8.630	8.640	8.280	8.770	4,443,576	38,163,339	8.5884	7.337	7.337	7.345	7.039	7.456	5,226,767	7.3015	3.60%
2023-01-03	8.330	8.330	8.340	7.940	8.390	1,423,995	11,738,908	8.2436	7.082	7.082	7.090	6.750	7.133	1,674,977	7.0084	2.21%
2022-12-30	8.150	8.150	8.170	8.040	8.220	1,712,302	13,934,518	8.1379	6.929	6.929	6.946	6.835	6.988	2,014,099	6.9185	1.37%
2022-12-29	8.040	8.020	8.040	7.870	8.170	2,026,000	16,237,405	8.0145	6.835	6.818	6.835	6.691	6.946	2,383,087	6.8136	-0.74%
2022-12-28	8.100	8.100	8.110	8.010	8.230	3,112,000	25,200,030	8.0977	6.886	6.886	6.895	6.810	6.997	3,660,497	6.8843	0.62%
2022-12-23	8.050	8.040	8.050	7.980	8.200	1,491,888	12,021,102	8.0576	6.844	6.835	6.844	6.784	6.971	1,754,837	6.8503	-0.86%
2022-12-22	8.120	8.100	8.120	8.000	8.270	1,803,407	14,660,961	8.1296	6.903	6.886	6.903	6.801	7.031	2,121,262	6.9114	2.27%
2022-12-21	7.940	7.910	7.940	7.770	8.500	3,812,000	30,165,535	7.9133	6.750	6.725	6.750	6.606	7.226	4,483,874	6.7276	-1.61%
2022-12-20	8.070	8.070	8.080	7.930	8.340	4,491,251	36,480,408	8.1225	6.861	6.861	6.869	6.742	7.090	5,282,844	6.9054	-3.35%
2022-12-19	8.350	8.340	8.350	8.300	8.720	3,744,887	31,376,061	8.3784	7.099	7.090	7.099	7.056	7.413	4,404,932	7.1229	-1.76%
2022-12-16	8.500	8.500	8.510	8.260	8.690	6,970,669	58,906,054	8.4506	7.226	7.226	7.235	7.022	7.388	8,199,265	7.1843	0.00%
2022-12-15	8.500	8.480	8.500	8.400	9.090	3,643,675	30,973,506	8.5006	7.226	7.209	7.226	7.141	7.728	4,285,881	7.2269	-2.41%
2022-12-14	8.710	8.710	8.720	8.610	8.910	4,136,098	36,190,101	8.7498	7.405	7.405	7.413	7.320	7.575	4,865,095	7.4387	-0.57%
2022-12-13	8.760	8.760	8.770	8.400	8.960	5,490,604	47,833,083	8.7118	7.447	7.447	7.456	7.141	7.617	6,458,336	7.4064	-1.13%
2022-12-12	8.860	8.860	8.870	8.760	9.110	4,334,100	38,487,131	8.8801	7.532	7.532	7.541	7.447	7.745	5,097,995	7.5495	-3.49%
2022-12-09	9.180	9.180	9.190	8.700	9.250	6,356,800	57,858,366	9.1018	7.804	7.804	7.813	7.396	7.864	7,477,201	7.7380	2.68%
2022-12-08	8.940	8.930	8.940	8.410	9.010	5,964,000	52,610,545	8.8214	7.600	7.592	7.600	7.150	7.660	7,015,169	7.4995	4.93%
2022-12-07	8.520	8.480	8.520	8.430	9.350	5,724,276	50,530,784	8.8275	7.243	7.209	7.243	7.167	7.949	6,733,193	7.5047	-8.49%
2022-12-06	9.310	9.290	9.310	9.080	9.420	3,094,152	28,570,364	9.2337	7.915	7.898	7.915	7.719	8.008	3,639,503	7.8501	-1.17%
2022-12-05	9.420	9.420	9.430	8.950	9.420	4,241,538	39,327,984	9.2721	8.008	8.008	8.017	7.609	8.008	4,989,119	7.8828	5.61%
2022-12-02	8.920	8.910	8.920	8.710	9.560	4,020,635	36,154,871	8.9923	7.583	7.575	7.583	7.405	8.128	4,729,281	7.6449	-5.81%
2022-12-01	9.470	9.450	9.470	9.400	9.790	4,338,899	41,215,662	9.4991	8.051	8.034	8.051	7.991	8.323	5,103,640	8.0757	-0.21%
2022-11-30	9.490	9.470	9.490	8.770	9.490	8,290,899	77,599,291	9.3596	8.068	8.051	8.068	7.456	8.068	9,752,189	7.9571	2.82%
2022-11-29	9.230	9.220	9.230	8.600	9.260	6,003,318	54,603,439	9.0955	7.847	7.838	7.847	7.311	7.872	7,061,417	7.7326	10.54%
2022-11-28	8.350	8.350	8.360	8.050	8.430	1,466,017	12,165,714	8.2985	7.099	7.099	7.107	6.844	7.167	1,724,406	7.0550	-3.13%
2022-11-25	8.620	8.620	8.630	8.350	8.640	2,067,000	17,681,580	8.5542	7.328	7.328	7.337	7.099	7.345	2,431,314	7.2724	0.58%
2022-11-24	8.570	8.570	8.580	8.340	8.680	2,734,000	23,267,890	8.5106	7.286	7.286	7.294	7.090	7.379	3,215,874	7.2353	4.51%
2022-11-23	8.200	8.180	8.200	7.800	8.240	2,705,000	22,066,540	8.1577	6.971	6.954	6.971	6.631	7.005	3,181,762	6.9353	1.23%
2022-11-22	8.100	8.100	8.110	8.080	8.500	6,263,475	51,157,650	8.1676	6.886	6.886	6.895	6.869	7.226	7,367,427	6.9438	-1.10%
2022-11-21	8.190	8.170	8.190	8.050	8.750	3,701,180	30,382,082	8.2088	6.963	6.946	6.963	6.844	7.439	4,353,522	6.9787	-6.40%
2022-11-18	8.750	8.690	8.750	8.530	8.900	5,539,969	48,199,431	8.7003	7.439	7.388	7.439	7.252	7.566	6,516,401	7.3966	-1.57%
2022-11-17	8.890	8.880	8.890	8.600	9.180	3,881,144	34,467,672	8.8808	7.558	7.549	7.558	7.311	7.804	4,565,205	7.5501	-3.26%
2022-11-16	9.190	9.190	9.200	8.950	9.410	4,239,115	38,899,983	9.1764	7.813	7.813	7.821	7.609	8.000	4,986,269	7.8014	-2.23%
2022-11-15	9.400	9.390	9.400	8.810	9.420	5,891,024	54,455,648	9.2438	7.991	7.983	7.991	7.490	8.008	6,929,331	7.8587	4.44%
2022-11-14	9.000	9.000	9.010	8.100	9.500	15,938,368	142,684,823	8.9523	7.651	7.651	7.660	6.886	8.076	18,747,542	7.6109	16.58%
2022-11-11	7.720	7.710	7.720	7.270	7.720	5,122,353	38,429,991	7.5024	6.563	6.555	6.563	6.181	6.563	6,025,180	6.3782	9.50%
2022-11-10	7.050	7.030	7.050	6.980	7.270	3,475,000	24,540,665	7.0621	5.994	5.977	5.994	5.934	6.181	4,087,477	6.0039	-4.86%
2022-11-09	7.410	7.410	7.420	7.370	7.580	2,394,101	17,817,673	7.4423	6.300	6.300	6.308	6.266	6.444	2,816,067	6.3271	-0.80%
2022-11-08	7.470	7.440	7.470	7.340	7.550	1,993,950	14,836,808	7.4409	6.351	6.325	6.351	6.240	6.419	2,345,388	6.3259	-0.13%
2022-11-07	7.480	7.480	7.490	7.200	7.590	3,964,569	29,607,258	7.4680	6.359	6.359	6.368	6.121	6.453	4,663,333	6.3489	3.89%
2022-11-04	7.200	7.190	7.200	6.670	7.310	2,732,922	19,660,818	7.1941	6.121	6.113	6.121	5.671	6.215	3,214,606	6.1161	5.73%
2022-11-03	6.810	6.810	6.820	6.700	7.050	2,317,786	15,906,239	6.8627	5.790	5.790	5.798	5.696	5.994	2,726,301	5.8344	-2.99%
2022-11-02	7.020	7.000	7.030	6.580	7.080	2,417,996	16,813,183	6.9534	5.968	5.951	5.977	5.594	6.019	2,844,173	5.9114	2.63%
2022-11-01	6.840	6.820	6.840	6.310	6.880	3,674,000	24,667,630	6.7141	5.815	5.798	5.815	5.364	5.849	4,321,551	5.7081	7.38%
2022-10-31	6.370	6.360	6.370	6.350	7.000	2,885,780	18,806,176	6.5168	5.416	5.407	5.416	5.399	5.951	3,394,405	5.5403	-8.61%
2022-10-28	6.970	6.960	6.970	6.860	7.110	2,761,935	19,185,437	6.9464	5.926	5.917	5.926	5.832	6.045	3,248,732	5.9055	-1.97%
2022-10-27	7.110	7.080	7.110	6.960	7.290	1,884,370	13,512,488	7.1708	6.045	6.019	6.045	5.917	6.198	2,216,495	6.0963	2.75%
2022-10-26	6.920	6.900	6.920	6.700	7.070	2,558,440	17,712,310	6.9231	5.883	5.866	5.883	5.696	6.011	3,009,371	5.8857	2.37%
2022-10-25	6.760	6.750	6.760	6.450	6.840	3,486,280	23,375,179	6.7049	5.747	5.739	5.747	5.484	5.815	4,100,745	5.7002	3.21%
2022-10-24	6.550	6.550	6.560	6.530	6.970	4,077,244	27,072,262	6.6398	5.569	5.569	5.577	5.552	5.926	4,795,868	5.6449	-3.25%
2022-10-21	6.770	6.760	6.770	6.630	6.840	16,113,048	109,004,530	6.7650	5.756	5.747	5.756	5.637	5.815	18,953,010	5.7513	0.45%
2022-10-20	6.740	6.740	6.750	6.680	7.010	5,648,252	38,615,152	6.8367	5.730	5.730	5.739	5.679	5.960	6,643,769	5.8122	-2.88%
2022-10-19	6.940	6.930	6.940	6.880	7.240	3,721,104	26,299,098	7.0676	5.900	5.892	5.900	5.849	6.155	4,376,957	6.0085	-2.94%
2022-10-18	7.150	7.140	7.150	6.820	7.170	3,845,541	27,043,445	7.0324	6.079	6.070	6.079	5.798	6.096	4,523,326	5.9787	3.92%
2022-10-17	6.880	6.880	6.890	6.690	7.320	7,896,000	54,688,736	6.9261	5.849	5.849	5.858	5.688	6.223	9,287,688	5.8883	4.40%
2022-10-14	6.590	6.590	6.600	6.500	6.770	3,950,175	26,254,046	6.6463	5.603	5.603	5.611	5.526	5.756	4,646,402	5.6504	3.94%
2022-10-13	6.340	6.340	6.350	6.310	6.920	3,495,238	22,695,000	6.4931	5.390	5.390	5.399	5.364	5.883	4,111,282	5.5202	-7.04%
2022-10-12	6.820	6.820	6.840	6.700	7.100	4,130,000	28,301,795	6.8527	5.798	5.798	5.815	5.696	6.036	4,857,922	5.8259	-2.15%
2022-10-11	6.970	6.960	6.970	6.800	7.170	3,712,362	25,874,466	6.9698	5.926	5.917	5.926	5.781	6.096	4,366,674	5.9254	0.00%
2022-10-10	6.970	6.970	6.990	6.850	7.410	3,080,676	21,658,377	7.0304	5.926	5.926	5.943	5.824	6.300	3,623,652	5.9769	-6.32%
2022-10-07	7.440	7.440	7.450	7.410	7.720	1,037,000	7,846,390	7.5664	6.325	6.325	6.334	6.300	6.563	1,219,774	6.4327	-3.63%
2022-10-06	7.720	7.720	7.730	7.690	7.970	846,000	6,616,110	7.8205	6.563	6.563	6.572	6.538	6.776	995,109	6.6486	-3.38%
2022-10-05	7.990	7.980	7.990	7.710	8.030	2,393,550	18,865,078	7.8816	6.793	6.784	6.793	6.555	6.827	2,815,419	6.7006	6.96%
2022-10-03	7.470	7.470	7.480	7.400	7.790	3,817,033	28,564,466	7.4834	6.351	6.351	6.359	6.291	6.623	4,489,794	6.3621	2.19%
2022-09-30	7.310	7.310	7.340	7.200	7.600	6,279,765	46,070,511	7.3363	6.215	6.215	6.240	6.121	6.461	7,386,588	6.2370	-3.43%
2022-09-29	7.570	7.570	7.590	7.500	8.290	4,272,620	33,777,968	7.9057	6.436	6.436	6.453	6.376	7.048	5,025,679	6.7211	-7.91%
2022-09-28	8.220	8.220	8.240	8.120	8.420	3,277,153	27,017,372	8.2442	6.988	6.988	7.005	6.903	7.158	3,854,759	7.0088	-2.61%
2022-09-27	8.440	8.440	8.470	8.170	8.510	2,294,000	19,197,900	8.3687	7.175	7.175	7.201	6.946	7.235	2,698,323	7.1148	2.80%
2022-09-26	8.210	8.210	8.240	8.130	8.400	1,632,230	13,468,009	8.2513	6.980	6.980	7.005	6.912	7.141	1,919,914	7.0149	-1.08%
2022-09-23	8.300	8.300	8.320	8.160	8.450	1,695,820	14,010,340	8.2617	7.056	7.056	7.073	6.937	7.184	1,994,712	7.0237	1.47%
2022-09-22	8.180	8.180	8.190	8.100	8.360	1,350,258	11,040,037	8.1762	6.954	6.954	6.963	6.886	7.107	1,588,244	6.9511	-1.21%
2022-09-21	8.280	8.280	8.300	8.280	8.710	2,117,171	17,785,069	8.4004	7.039	7.039	7.056	7.039	7.405	2,490,327	7.1417	-6.02%
2022-09-20	8.810	8.810	8.840	8.650	8.890	2,422,000	21,264,849	8.7799	7.490	7.490	7.515	7.354	7.558	2,848,883	7.4643	1.85%
2022-09-19	8.650	8.650	8.680	8.500	8.960	2,128,637	18,445,106	8.6652	7.354	7.354	7.379	7.226	7.617	2,503,814	7.3668	-0.92%
2022-09-16	8.730	8.730	8.780	8.660	8.870	3,306,361	29,035,042	8.7816	7.422	7.422	7.464	7.362	7.541	3,889,115	7.4657	-2.13%
2022-09-15	8.920	8.920	8.930	8.790	9.060	1,797,136	16,028,792	8.9191	7.583	7.583	7.592	7.473	7.702	2,113,885	7.5826	1.48%
2022-09-14	8.790	8.790	8.830	8.500	8.890	1,598,486	13,994,706	8.7550	7.473	7.473	7.507	7.226	7.558	1,880,223	7.4431	-1.79%
2022-09-13	8.950	8.940	8.950	8.860	9.170	1,608,643	14,443,937	8.9790	7.609	7.600	7.609	7.532	7.796	1,892,170	7.6335	0.22%
2022-09-09	8.930	8.930	8.940	8.750	9.080	1,772,218	15,836,994	8.9363	7.592	7.592	7.600	7.439	7.719	2,084,576	7.5972	2.06%
2022-09-08	8.750	8.740	8.750	8.750	9.100	1,487,151	13,174,204	8.8587	7.439	7.430	7.439	7.439	7.736	1,749,265	7.5313	-4.16%
2022-09-07	9.130	9.120	9.130	8.980	9.600	1,166,000	10,615,528	9.1042	7.762	7.753	7.762	7.634	8.162	1,371,510	7.7400	-0.22%
2022-09-06	9.150	9.140	9.150	9.140	9.630	915,000	8,434,939	9.2185	7.779	7.770	7.779	7.770	8.187	1,076,271	7.8372	0.11%
2022-09-05	9.140	9.120	9.140	8.970	9.310	3,812,000	35,167,331	9.2254	7.770	7.753	7.770	7.626	7.915	4,483,874	7.8431	-1.72%
2022-09-02	9.300	9.300	9.330	9.190	9.440	2,439,269	22,715,060	9.3122	7.906	7.906	7.932	7.813	8.025	2,869,196	7.9169	0.65%
2022-09-01	9.240	9.240	9.250	9.100	9.340	3,259,000	30,152,185	9.2520	7.855	7.855	7.864	7.736	7.940	3,833,406	7.8656	-1.28%
2022-08-31	9.360	9.360	9.370	9.050	9.450	8,941,000	83,284,916	9.3149	7.957	7.957	7.966	7.694	8.034	10,516,872	7.9192	0.75%
2022-08-30	9.290	9.280	9.290	9.130	9.770	5,629,055	52,244,817	9.2813	7.898	7.889	7.898	7.762	8.306	6,621,189	7.8905	-5.78%
2022-08-29	9.860	9.800	9.860	9.540	9.870	3,519,000	34,530,963	9.8127	8.383	8.332	8.383	8.111	8.391	4,139,232	8.3424	-0.40%
2022-08-26	9.900	9.900	9.910	9.710	9.980	1,268,500	12,542,845	9.8879	8.417	8.417	8.425	8.255	8.485	1,492,076	8.4063	1.96%
2022-08-25	9.710	9.700	9.710	9.380	9.720	2,104,500	19,955,965	9.4825	8.255	8.247	8.255	7.974	8.264	2,475,423	8.0616	4.75%
2022-08-24	9.270	9.240	9.270	9.100	9.350	2,146,000	19,819,806	9.2357	7.881	7.855	7.881	7.736	7.949	2,524,237	7.8518	-0.22%
2022-08-23	9.290	9.280	9.290	9.220	9.480	1,577,602	14,664,356	9.2953	7.898	7.889	7.898	7.838	8.059	1,855,658	7.9025	-1.17%
2022-08-22	9.400	9.400	9.410	9.020	9.450	2,043,000	19,055,320	9.3271	7.991	7.991	8.000	7.668	8.034	2,403,083	7.9295	0.64%
2022-08-19	9.340	9.320	9.340	9.100	9.350	759,053	7,049,408	9.2871	7.940	7.923	7.940	7.736	7.949	892,838	7.8955	1.74%
2022-08-18	9.180	9.160	9.180	9.130	9.390	2,097,773	19,282,028	9.1917	7.804	7.787	7.804	7.762	7.983	2,467,510	7.8144	-2.24%
2022-08-17	9.390	9.340	9.390	9.230	9.500	1,335,000	12,494,907	9.3595	7.983	7.940	7.983	7.847	8.076	1,570,297	7.9570	-0.42%
2022-08-16	9.430	9.420	9.430	9.210	9.500	2,838,000	26,573,535	9.3635	8.017	8.008	8.017	7.830	8.076	3,338,204	7.9604	3.74%
2022-08-15	9.090	9.090	9.100	9.040	9.340	1,059,000	9,665,269	9.1268	7.728	7.728	7.736	7.685	7.940	1,245,651	7.7592	-1.73%
2022-08-12	9.250	9.230	9.250	8.900	9.280	1,501,000	13,776,465	9.1782	7.864	7.847	7.864	7.566	7.889	1,765,555	7.8029	1.76%
2022-08-11	9.090	9.070	9.090	8.940	9.100	1,212,570	10,950,604	9.0309	7.728	7.711	7.728	7.600	7.736	1,426,288	7.6777	2.71%
2022-08-10	8.850	8.810	8.860	8.700	9.100	2,254,000	19,860,645	8.8113	7.524	7.490	7.532	7.396	7.736	2,651,273	7.4910	-1.23%
2022-08-09	8.960	8.920	8.960	8.890	9.190	1,615,279	14,561,394	9.0148	7.617	7.583	7.617	7.558	7.813	1,899,976	7.6640	-1.54%
2022-08-08	9.100	9.090	9.100	8.970	9.280	2,697,000	24,593,045	9.1187	7.736	7.728	7.736	7.626	7.889	3,172,352	7.7523	0.11%
2022-08-05	9.090	9.060	9.090	8.730	9.120	2,983,690	26,546,212	8.8971	7.728	7.702	7.728	7.422	7.753	3,509,572	7.5639	1.00%
2022-08-04	9.000	8.930	9.000	8.770	9.150	1,685,838	15,149,010	8.9860	7.651	7.592	7.651	7.456	7.779	1,982,971	7.6396	2.74%
2022-08-03	8.760	8.760	8.770	8.600	8.940	4,151,441	36,258,464	8.7339	7.447	7.447	7.456	7.311	7.600	4,883,142	7.4252	0.00%
2022-08-02	8.760	8.690	8.760	8.680	9.220	4,460,899	39,014,075	8.7458	7.447	7.388	7.447	7.379	7.838	5,247,143	7.4353	-4.37%
2022-08-01	9.160	9.150	9.160	9.080	9.890	3,319,613	30,443,899	9.1709	7.787	7.779	7.787	7.719	8.408	3,904,702	7.7967	-4.88%
2022-07-29	9.630	9.630	9.640	9.540	10.20	2,789,000	27,152,282	9.7355	8.187	8.187	8.196	8.111	8.672	3,280,568	8.2767	-3.70%
2022-07-28	10.00	10.00	10.02	9.850	10.04	2,393,079	23,765,458	9.9309	8.502	8.502	8.519	8.374	8.536	2,814,865	8.4428	-0.20%
2022-07-27	10.02	10.00	10.02	10.00	10.34	1,102,265	11,099,730	10.070	8.519	8.502	8.519	8.502	8.791	1,296,542	8.5610	-3.28%
2022-07-26	10.36	10.30	10.36	9.900	10.38	1,949,000	19,956,900	10.240	8.808	8.757	8.808	8.417	8.825	2,292,516	8.7052	3.60%
2022-07-25	10.00	9.980	10.00	9.900	10.14	1,474,000	14,735,945	9.9972	8.502	8.485	8.502	8.417	8.621	1,733,796	8.4992	0.50%
2022-07-22	9.950	9.920	9.950	9.900	10.10	1,241,115	12,378,297	9.9735	8.459	8.434	8.459	8.417	8.587	1,459,864	8.4791	0.30%
2022-07-21	9.920	9.880	9.920	9.880	10.12	1,978,580	19,658,247	9.9355	8.434	8.400	8.434	8.400	8.604	2,327,309	8.4468	-0.80%
2022-07-20	10.00	10.00	10.02	9.910	10.12	1,084,292	10,886,786	10.040	8.502	8.502	8.519	8.425	8.604	1,275,401	8.5360	1.11%
2022-07-19	9.890	9.890	9.900	9.850	10.14	1,758,411	17,468,888	9.9345	8.408	8.408	8.417	8.374	8.621	2,068,335	8.4459	-2.66%
2022-07-18	10.16	10.12	10.16	9.750	10.20	1,462,694	14,775,011	10.101	8.638	8.604	8.638	8.289	8.672	1,720,497	8.5876	3.36%
2022-07-15	9.830	9.820	9.860	9.800	10.20	2,379,000	23,617,020	9.9273	8.357	8.349	8.383	8.332	8.672	2,798,304	8.4398	-2.67%
2022-07-14	10.10	10.08	10.10	9.900	10.20	2,338,000	23,512,152	10.057	8.587	8.570	8.587	8.417	8.672	2,750,078	8.5496	-0.79%
2022-07-13	10.18	10.18	10.20	10.10	10.64	2,400,576	24,748,416	10.309	8.655	8.655	8.672	8.587	9.046	2,823,683	8.7646	-2.30%
2022-07-12	10.42	10.40	10.42	10.00	10.82	7,799,468	80,653,892	10.341	8.859	8.842	8.859	8.502	9.199	9,174,142	8.7914	-2.80%
2022-07-11	10.72	10.66	10.72	10.52	11.08	1,697,630	18,113,306	10.670	9.114	9.063	9.114	8.944	9.420	1,996,841	9.0710	-4.46%
2022-07-08	11.22	11.16	11.22	11.06	11.48	2,061,924	23,088,465	11.198	9.539	9.488	9.539	9.403	9.760	2,425,343	9.5197	0.54%
2022-07-07	11.16	11.12	11.16	10.92	11.28	3,529,412	39,055,954	11.066	9.488	9.454	9.488	9.284	9.590	4,151,479	9.4077	0.90%
2022-07-06	11.06	11.06	11.08	10.80	11.16	1,648,346	18,082,836	10.970	9.403	9.403	9.420	9.182	9.488	1,938,871	9.3265	-0.90%
2022-07-05	11.16	11.14	11.16	10.98	11.54	3,400,196	37,851,185	11.132	9.488	9.471	9.488	9.335	9.811	3,999,488	9.4640	-2.96%
2022-07-04	11.50	11.48	11.50	11.40	11.86	2,430,586	28,318,993	11.651	9.777	9.760	9.777	9.692	10.08	2,858,982	9.9053	-0.69%
2022-06-30	11.84	11.84	11.88	11.52	12.12	5,016,040	59,414,150	11.845	9.845	9.845	9.878	9.579	10.08	6,032,601	9.8488	0.85%
2022-06-29	11.74	11.72	11.74	11.56	12.24	3,541,500	41,975,392	11.852	9.762	9.745	9.762	9.612	10.18	4,259,228	9.8552	-3.14%
2022-06-28	12.12	12.08	12.12	11.34	12.12	3,015,000	36,032,572	11.951	10.08	10.04	10.08	9.429	10.08	3,626,026	9.9372	2.02%
2022-06-27	11.88	11.88	11.90	10.64	12.00	8,677,127	100,630,356	11.597	9.878	9.878	9.895	8.847	9.978	10,435,652	9.6429	11.86%
2022-06-24	10.62	10.56	10.62	10.54	10.80	1,661,234	17,640,446	10.619	8.830	8.781	8.830	8.764	8.980	1,997,903	8.8295	0.95%
2022-06-23	10.52	10.48	10.52	10.10	10.58	5,314,435	54,780,128	10.308	8.747	8.714	8.747	8.398	8.797	6,391,470	8.5708	0.38%
2022-06-22	10.48	10.44	10.48	10.42	11.18	2,287,072	24,273,450	10.613	8.714	8.681	8.714	8.664	9.296	2,750,575	8.8249	-5.24%
2022-06-21	11.06	11.00	11.06	10.68	11.06	4,776,675	52,236,100	10.936	9.196	9.146	9.196	8.880	9.196	5,744,726	9.0929	2.22%
2022-06-20	10.82	10.80	10.82	10.18	10.98	4,960,250	53,454,095	10.776	8.997	8.980	8.997	8.465	9.130	5,965,505	8.9605	6.08%
2022-06-17	10.20	10.20	10.22	10.12	10.60	3,931,115	40,378,088	10.271	8.481	8.481	8.498	8.415	8.814	4,727,803	8.5406	-3.59%
2022-06-16	10.58	10.44	10.58	10.44	10.76	2,355,230	24,930,828	10.585	8.797	8.681	8.797	8.681	8.947	2,832,546	8.8016	-1.12%
2022-06-15	10.70	10.66	10.70	10.34	10.80	2,788,100	29,715,218	10.658	8.897	8.864	8.897	8.598	8.980	3,353,142	8.8619	2.49%
2022-06-14	10.44	10.34	10.44	10.10	10.46	2,364,446	24,483,094	10.355	8.681	8.598	8.681	8.398	8.697	2,843,630	8.6098	1.16%
2022-06-13	10.32	10.30	10.32	9.910	10.44	3,088,030	31,825,812	10.306	8.581	8.564	8.581	8.240	8.681	3,713,857	8.5695	0.00%
2022-06-10	10.32	10.24	10.32	9.900	10.32	1,955,678	19,873,705	10.162	8.581	8.514	8.581	8.232	8.581	2,352,020	8.4496	-0.19%
2022-06-09	10.34	10.26	10.34	10.22	10.46	2,034,270	21,011,438	10.329	8.598	8.531	8.598	8.498	8.697	2,446,539	8.5882	-0.58%
2022-06-08	10.40	10.36	10.40	10.28	10.44	3,248,292	33,626,317	10.352	8.647	8.614	8.647	8.548	8.681	3,906,598	8.6076	1.36%
2022-06-07	10.26	10.24	10.26	9.880	10.34	2,625,731	26,806,075	10.209	8.531	8.514	8.531	8.215	8.598	3,157,867	8.4887	3.22%
2022-06-06	9.940	9.920	9.940	9.720	10.44	4,697,043	46,359,951	9.8700	8.265	8.248	8.265	8.082	8.681	5,648,956	8.2068	-4.79%
2022-06-02	10.44	10.42	10.44	10.14	10.50	2,324,000	24,119,170	10.378	8.681	8.664	8.681	8.431	8.731	2,794,987	8.6294	0.38%
2022-06-01	10.40	10.36	10.40	10.10	10.40	2,644,519	27,253,385	10.306	8.647	8.614	8.647	8.398	8.647	3,180,463	8.5690	3.17%
2022-05-31	10.08	10.06	10.08	9.600	10.08	7,343,052	73,555,869	10.017	8.381	8.365	8.381	7.982	8.381	8,831,210	8.3291	2.65%
2022-05-30	9.820	9.810	9.820	9.670	9.880	1,665,061	16,228,949	9.7468	8.165	8.157	8.165	8.040	8.215	2,002,506	8.1043	1.24%
2022-05-27	9.700	9.690	9.700	9.620	10.12	1,394,887	13,587,649	9.7410	8.065	8.057	8.065	7.999	8.415	1,677,578	8.0996	-1.02%
2022-05-26	9.800	9.770	9.800	9.550	9.900	1,729,568	16,819,570	9.7247	8.149	8.124	8.149	7.941	8.232	2,080,086	8.0860	0.82%
2022-05-25	9.720	9.710	9.720	9.440	9.870	1,506,338	14,557,580	9.6642	8.082	8.074	8.082	7.849	8.207	1,811,616	8.0357	0.41%
2022-05-24	9.680	9.650	9.680	9.570	10.28	3,777,374	36,997,729	9.7946	8.049	8.024	8.049	7.957	8.548	4,542,905	8.1441	-5.10%
2022-05-23	10.20	10.16	10.20	9.780	10.22	4,354,498	43,814,300	10.062	8.481	8.448	8.481	8.132	8.498	5,236,990	8.3663	3.55%
2022-05-20	9.850	9.850	9.860	9.750	9.940	3,042,130	29,950,534	9.8453	8.190	8.190	8.198	8.107	8.265	3,658,654	8.1862	1.23%
2022-05-19	9.730	9.720	9.730	9.520	9.840	4,130,125	40,027,132	9.6915	8.090	8.082	8.090	7.916	8.182	4,967,145	8.0584	-3.09%
2022-05-18	10.04	10.02	10.04	9.720	10.12	3,475,903	34,539,939	9.9370	8.348	8.332	8.348	8.082	8.415	4,180,337	8.2625	2.76%
2022-05-17	9.770	9.750	9.770	9.470	9.770	3,079,000	29,848,623	9.6943	8.124	8.107	8.124	7.874	8.124	3,702,997	8.0607	2.30%
2022-05-16	9.550	9.500	9.550	9.300	9.800	2,889,512	27,360,640	9.4689	7.941	7.899	7.941	7.733	8.149	3,475,107	7.8733	2.36%
2022-05-13	9.330	9.330	9.350	9.240	9.450	2,219,470	20,696,623	9.3250	7.758	7.758	7.774	7.683	7.858	2,669,272	7.7537	2.08%
2022-05-12	9.140	9.120	9.140	9.000	9.250	2,760,000	25,125,960	9.1036	7.600	7.583	7.600	7.483	7.691	3,319,347	7.5695	-0.33%
2022-05-11	9.170	9.150	9.170	9.000	9.450	2,422,729	22,416,664	9.2527	7.625	7.608	7.625	7.483	7.858	2,913,724	7.6935	1.33%
2022-05-10	9.050	9.050	9.060	8.650	9.090	5,673,834	50,592,771	8.9169	7.525	7.525	7.533	7.192	7.558	6,823,705	7.4143	-0.33%
2022-05-06	9.080	9.080	9.120	9.050	9.350	2,311,200	21,244,179	9.1918	7.550	7.550	7.583	7.525	7.774	2,779,593	7.6429	-4.92%
2022-05-05	9.550	9.540	9.550	9.450	10.10	3,574,000	34,468,497	9.6442	7.941	7.932	7.941	7.858	8.398	4,298,314	8.0191	-3.24%
2022-05-04	9.870	9.830	9.870	9.650	10.00	1,633,387	16,045,977	9.8237	8.207	8.174	8.207	8.024	8.315	1,964,413	8.1683	-1.50%
2022-05-03	10.02	9.980	10.02	9.510	10.16	2,453,115	24,319,071	9.9135	8.332	8.298	8.332	7.907	8.448	2,950,268	8.2430	0.70%
2022-04-29	9.950	9.930	9.950	9.450	10.02	7,608,277	74,119,402	9.7419	8.273	8.257	8.273	7.858	8.332	9,150,186	8.1003	5.51%
2022-04-28	9.430	9.420	9.430	8.920	9.460	9,262,350	83,479,346	9.0128	7.841	7.833	7.841	7.417	7.866	11,139,477	7.4940	6.07%
2022-04-27	8.890	8.880	8.900	8.380	8.980	6,872,898	60,069,106	8.7400	7.392	7.384	7.400	6.968	7.467	8,265,774	7.2672	4.47%
2022-04-26	8.510	8.500	8.510	8.200	8.750	7,529,233	64,127,427	8.5171	7.076	7.068	7.076	6.818	7.276	9,055,123	7.0819	3.78%
2022-04-25	8.200	8.200	8.230	8.100	8.290	4,505,749	37,089,706	8.2316	6.818	6.818	6.843	6.735	6.893	5,418,894	6.8445	-1.68%
2022-04-22	8.340	8.340	8.360	8.110	8.660	4,124,419	34,586,967	8.3859	6.935	6.935	6.951	6.743	7.201	4,960,282	6.9728	-0.60%
2022-04-21	8.390	8.380	8.390	8.200	8.740	5,900,015	49,584,213	8.4041	6.976	6.968	6.976	6.818	7.267	7,095,725	6.9879	-4.33%
2022-04-20	8.770	8.760	8.770	8.730	9.080	8,997,263	80,091,182	8.9017	7.292	7.284	7.292	7.259	7.550	10,820,667	7.4017	-1.79%
2022-04-19	8.930	8.930	8.940	8.900	9.380	4,497,400	40,528,040	9.0114	7.425	7.425	7.434	7.400	7.799	5,408,853	7.4929	-4.80%
2022-04-14	9.380	9.380	9.400	9.140	9.440	1,676,000	15,600,958	9.3084	7.799	7.799	7.816	7.600	7.849	2,015,662	7.7399	2.63%
2022-04-13	9.140	9.130	9.140	8.900	9.260	1,192,900	10,876,780	9.1179	7.600	7.591	7.600	7.400	7.700	1,434,656	7.5815	0.22%
2022-04-12	9.120	9.100	9.120	8.880	9.500	4,923,648	44,727,474	9.0842	7.583	7.567	7.583	7.384	7.899	5,921,485	7.5534	-0.33%
2022-04-11	9.150	9.140	9.150	9.050	9.880	4,309,941	39,594,685	9.1868	7.608	7.600	7.608	7.525	8.215	5,183,403	7.6387	-5.77%
2022-04-08	9.710	9.710	9.720	9.280	9.790	4,038,937	38,441,172	9.5176	8.074	8.074	8.082	7.716	8.140	4,857,477	7.9138	1.04%
2022-04-07	9.610	9.610	9.620	9.600	10.10	4,711,191	46,039,169	9.7723	7.991	7.991	7.999	7.982	8.398	5,665,971	8.1256	-3.61%
2022-04-06	9.970	9.940	9.970	9.860	10.26	4,724,771	47,367,188	10.025	8.290	8.265	8.290	8.198	8.531	5,682,303	8.3359	-2.25%
2022-04-04	10.20	10.18	10.20	9.610	10.38	3,881,103	38,979,144	10.043	8.481	8.465	8.481	7.991	8.631	4,667,656	8.3509	6.25%
2022-04-01	9.600	9.540	9.600	9.360	9.730	6,209,505	59,234,290	9.5393	7.982	7.932	7.982	7.783	8.090	7,467,936	7.9318	0.84%
2022-03-31	9.520	9.520	9.530	9.480	9.920	5,037,066	48,259,612	9.5809	7.916	7.916	7.924	7.883	8.248	6,057,888	7.9664	-2.16%
2022-03-30	9.730	9.720	9.730	8.960	9.820	8,991,546	86,034,079	9.5683	8.090	8.082	8.090	7.450	8.165	10,813,792	7.9560	9.08%
2022-03-29	8.920	8.910	8.920	8.800	9.700	9,525,700	86,539,990	9.0849	7.417	7.409	7.417	7.317	8.065	11,456,198	7.5540	-11.51%
2022-03-28	10.08	10.06	10.08	9.800	10.32	3,046,000	30,615,638	10.051	8.381	8.365	8.381	8.149	8.581	3,663,309	8.3574	0.90%
2022-03-25	9.990	9.990	10.02	9.920	10.58	3,861,362	39,235,724	10.161	8.307	8.307	8.332	8.248	8.797	4,643,914	8.4488	-6.11%
2022-03-24	10.64	10.60	10.64	10.34	11.00	3,087,242	33,067,425	10.711	8.847	8.814	8.847	8.598	9.146	3,712,909	8.9061	0.00%
2022-03-23	10.64	10.62	10.64	10.10	11.00	4,373,700	46,456,656	10.622	8.847	8.830	8.847	8.398	9.146	5,260,083	8.8319	0.38%
2022-03-22	10.60	10.56	10.60	10.02	10.60	3,846,774	40,095,795	10.423	8.814	8.781	8.814	8.332	8.814	4,626,369	8.6668	2.12%
2022-03-21	10.38	10.38	10.40	10.28	11.20	4,762,738	50,336,025	10.569	8.631	8.631	8.647	8.548	9.313	5,727,965	8.7878	-4.95%
2022-03-18	10.92	10.92	10.94	10.28	11.12	7,290,200	78,494,704	10.767	9.080	9.080	9.096	8.548	9.246	8,767,647	8.9528	0.18%
2022-03-17	10.90	10.86	10.90	9.420	10.90	11,921,000	121,925,763	10.228	9.063	9.030	9.063	7.833	9.063	14,336,935	8.5043	16.70%
2022-03-16	9.340	9.330	9.340	8.540	9.560	12,434,782	112,945,466	9.0830	7.766	7.758	7.766	7.101	7.949	14,954,841	7.5524	11.19%
2022-03-15	8.400	8.370	8.400	8.270	9.320	6,997,298	61,415,537	8.7770	6.985	6.960	6.985	6.876	7.749	8,415,385	7.2980	-10.92%
2022-03-14	9.430	9.420	9.430	9.390	10.20	6,422,100	62,180,022	9.6822	7.841	7.833	7.841	7.808	8.481	7,723,616	8.0506	-10.53%
2022-03-11	10.54	10.54	10.56	10.16	10.84	3,288,034	34,217,924	10.407	8.764	8.764	8.781	8.448	9.013	3,954,394	8.6531	-2.77%
2022-03-10	10.84	10.80	10.84	10.64	11.00	2,207,023	23,929,226	10.842	9.013	8.980	9.013	8.847	9.146	2,654,303	9.0153	3.04%
2022-03-09	10.52	10.50	10.52	10.14	11.10	2,423,232	25,370,016	10.469	8.747	8.731	8.747	8.431	9.230	2,914,329	8.7053	-3.13%
2022-03-08	10.86	10.82	10.86	10.66	11.26	3,367,032	36,768,266	10.920	9.030	8.997	9.030	8.864	9.363	4,049,402	9.0799	-1.27%
2022-03-07	11.00	10.98	11.00	10.80	11.38	4,549,446	50,340,035	11.065	9.146	9.130	9.146	8.980	9.462	5,471,446	9.2005	-5.82%
2022-03-04	11.68	11.66	11.68	11.58	12.00	3,488,718	40,910,547	11.727	9.712	9.695	9.712	9.629	9.978	4,195,749	9.7505	-3.31%
2022-03-03	12.08	12.00	12.08	11.78	12.42	3,630,000	43,821,290	12.072	10.04	9.978	10.04	9.795	10.33	4,365,663	10.038	1.85%
2022-03-02	11.86	11.84	11.86	11.66	12.16	2,645,058	31,379,359	11.863	9.861	9.845	9.861	9.695	10.11	3,181,111	9.8643	-2.47%
2022-03-01	12.16	12.16	12.18	12.00	12.34	1,632,579	19,827,857	12.145	10.11	10.11	10.13	9.978	10.26	1,963,441	10.099	1.50%
2022-02-28	11.98	11.96	11.98	11.64	12.04	6,121,135	73,077,274	11.939	9.961	9.945	9.961	9.679	10.01	7,361,657	9.9267	-0.17%
2022-02-25	12.00	12.00	12.02	11.90	12.50	3,348,583	40,569,464	12.115	9.978	9.978	9.994	9.895	10.39	4,027,214	10.074	-1.64%
2022-02-24	12.20	12.20	12.22	11.82	12.96	7,990,246	97,186,251	12.163	10.14	10.14	10.16	9.828	10.78	9,609,566	10.113	-4.09%
2022-02-23	12.72	12.72	12.74	12.64	13.06	3,302,574	42,120,356	12.754	10.58	10.58	10.59	10.51	10.86	3,971,881	10.605	-2.60%
2022-02-22	13.06	13.04	13.06	12.82	13.08	1,936,000	25,084,020	12.957	10.86	10.84	10.86	10.66	10.88	2,328,354	10.773	-0.76%
2022-02-21	13.16	13.14	13.16	12.88	13.22	2,385,000	31,182,148	13.074	10.94	10.93	10.94	10.71	10.99	2,868,349	10.871	0.15%
2022-02-18	13.14	13.12	13.14	12.70	13.22	7,508,643	97,750,978	13.018	10.93	10.91	10.93	10.56	10.99	9,030,360	10.825	0.00%
2022-02-17	13.14	13.12	13.14	12.80	13.82	10,091,240	132,092,530	13.090	10.93	10.91	10.93	10.64	11.49	12,136,352	10.884	-4.92%
2022-02-16	13.82	13.78	13.82	13.64	14.16	2,889,113	40,093,243	13.877	11.49	11.46	11.49	11.34	11.77	3,474,627	11.539	0.58%
2022-02-15	13.74	13.68	13.74	13.30	13.80	4,514,000	61,287,045	13.577	11.42	11.37	11.42	11.06	11.47	5,428,817	11.289	1.03%
2022-02-14	13.60	13.54	13.60	13.40	14.38	5,813,000	79,624,280	13.698	11.31	11.26	11.31	11.14	11.96	6,991,075	11.389	-5.42%
2022-02-11	14.38	14.36	14.38	13.92	14.60	7,330,324	104,798,913	14.297	11.96	11.94	11.96	11.57	12.14	8,815,903	11.887	-1.37%
2022-02-10	14.58	14.56	14.58	14.00	14.64	7,912,832	114,312,963	14.447	12.12	12.11	12.12	11.64	12.17	9,516,463	12.012	5.19%
2022-02-09	13.86	13.84	13.86	13.12	13.88	8,540,800	115,871,244	13.567	11.52	11.51	11.52	10.91	11.54	10,271,697	11.281	6.29%
2022-02-08	13.04	13.02	13.04	12.84	13.40	4,397,808	57,617,779	13.101	10.84	10.83	10.84	10.68	11.14	5,289,077	10.894	-0.15%
2022-02-07	13.06	13.04	13.06	12.34	14.16	12,326,384	159,025,363	12.901	10.86	10.84	10.86	10.26	11.77	14,824,475	10.727	-5.36%
2022-02-04	13.80	13.78	13.80	13.44	13.96	3,051,545	42,019,886	13.770	11.47	11.46	11.47	11.18	11.61	3,669,978	11.450	2.37%
2022-01-31	13.48	13.44	13.48	13.22	13.66	2,022,200	27,320,677	13.510	11.21	11.18	11.21	10.99	11.36	2,432,023	11.234	1.20%
2022-01-28	13.32	13.30	13.32	13.24	13.80	3,031,500	40,752,597	13.443	11.08	11.06	11.08	11.01	11.47	3,645,870	11.178	-1.77%
2022-01-27	13.56	13.54	13.56	12.84	13.96	2,917,295	38,952,238	13.352	11.27	11.26	11.27	10.68	11.61	3,508,520	11.102	-2.45%
2022-01-26	13.90	13.88	13.90	13.70	14.48	5,005,225	70,430,440	14.071	11.56	11.54	11.56	11.39	12.04	6,019,594	11.700	-0.29%
2022-01-25	13.94	13.94	13.96	13.56	15.08	8,806,564	125,225,446	14.220	11.59	11.59	11.61	11.27	12.54	10,591,321	11.823	-8.89%
2022-01-24	15.30	15.28	15.30	14.68	15.52	6,089,030	92,035,455	15.115	12.72	12.71	12.72	12.21	12.90	7,323,046	12.568	-0.78%
2022-01-21	15.42	15.42	15.46	14.90	15.62	7,930,231	121,911,396	15.373	12.82	12.82	12.85	12.39	12.99	9,537,388	12.782	-1.66%
2022-01-20	15.68	15.68	15.70	14.88	16.42	11,366,028	181,259,329	15.947	13.04	13.04	13.05	12.37	13.65	13,669,491	13.260	3.98%
2022-01-19	15.08	15.06	15.08	14.10	15.08	12,986,590	191,619,900	14.755	12.54	12.52	12.54	11.72	12.54	15,618,480	12.269	8.02%
2022-01-18	13.96	13.96	13.98	13.62	14.46	5,670,676	78,960,584	13.924	11.61	11.61	11.62	11.32	12.02	6,819,907	11.578	-1.41%
2022-01-17	14.16	14.16	14.18	14.06	15.16	5,983,144	86,273,024	14.419	11.77	11.77	11.79	11.69	12.61	7,195,701	11.990	-2.34%
2022-01-14	14.50	14.50	14.52	13.72	14.58	7,411,899	105,605,583	14.248	12.06	12.06	12.07	11.41	12.12	8,914,010	11.847	-0.14%
2022-01-13	14.52	14.50	14.52	14.14	14.72	5,380,926	77,547,470	14.412	12.07	12.06	12.07	11.76	12.24	6,471,436	11.983	-1.36%
2022-01-12	14.72	14.72	14.74	14.46	15.68	10,608,676	156,767,445	14.777	12.24	12.24	12.26	12.02	13.04	12,758,653	12.287	-5.64%
2022-01-11	15.60	15.56	15.60	15.00	16.20	13,591,001	212,065,261	15.603	12.97	12.94	12.97	12.47	13.47	16,345,382	12.974	3.17%
2022-01-10	15.12	15.10	15.12	14.24	15.78	12,776,184	194,350,169	15.212	12.57	12.56	12.57	11.84	13.12	15,365,432	12.649	2.44%
2022-01-07	14.76	14.74	14.76	13.32	15.30	18,444,450	269,869,849	14.631	12.27	12.26	12.27	11.08	12.72	22,182,441	12.166	12.33%
2022-01-06	13.14	13.12	13.14	12.30	13.16	9,806,260	125,905,531	12.839	10.93	10.91	10.93	10.23	10.94	11,793,617	10.676	5.97%
2022-01-05	12.40	12.34	12.40	12.00	12.66	4,861,200	60,255,829	12.395	10.31	10.26	10.31	9.978	10.53	5,846,381	10.307	2.48%
2022-01-04	12.10	12.06	12.10	11.36	12.38	8,887,300	107,315,474	12.075	10.06	10.03	10.06	9.446	10.29	10,688,419	10.040	7.08%
2022-01-03	11.30	11.28	11.30	11.12	11.50	1,491,000	16,863,790	11.310	9.396	9.379	9.396	9.246	9.562	1,793,169	9.4045	0.89%
2021-12-31	11.20	11.20	11.30	11.18	11.46	782,000	8,808,780	11.264	9.313	9.313	9.396	9.296	9.529	940,482	9.3662	1.08%
2021-12-30	11.08	11.08	11.10	11.02	11.42	1,098,892	12,300,443	11.193	9.213	9.213	9.230	9.163	9.496	1,321,596	9.3073	0.73%
2021-12-29	11.00	11.00	11.02	10.92	11.30	1,643,974	18,182,169	11.060	9.146	9.146	9.163	9.080	9.396	1,977,145	9.1962	-1.08%
2021-12-28	11.12	11.12	11.14	11.04	11.48	3,194,000	35,978,570	11.264	9.246	9.246	9.263	9.180	9.545	3,841,303	9.3662	2.96%
2021-12-24	10.80	10.80	10.86	10.78	11.10	795,100	8,674,796	10.910	8.980	8.980	9.030	8.963	9.230	956,237	9.0718	-2.53%
2021-12-23	11.08	11.08	11.10	10.60	11.40	4,878,534	54,302,636	11.131	9.213	9.213	9.230	8.814	9.479	5,867,228	9.2552	4.14%
2021-12-22	10.64	10.64	10.66	10.50	10.80	2,985,117	31,723,180	10.627	8.847	8.847	8.864	8.731	8.980	3,590,087	8.8363	0.57%
2021-12-21	10.58	10.58	10.60	10.44	10.80	3,913,446	41,575,929	10.624	8.797	8.797	8.814	8.681	8.980	4,706,553	8.8336	1.54%
2021-12-20	10.42	10.42	10.46	10.24	10.92	4,531,217	47,590,807	10.503	8.664	8.664	8.697	8.514	9.080	5,449,523	8.7330	-4.93%
2021-12-17	10.96	10.94	10.96	10.86	11.48	4,962,868	54,701,183	11.022	9.113	9.096	9.113	9.030	9.545	5,968,653	9.1647	-1.44%
2021-12-16	11.12	11.10	11.12	10.82	11.24	2,745,847	30,393,984	11.069	9.246	9.230	9.246	8.997	9.346	3,302,326	9.2038	0.72%
2021-12-15	11.04	11.00	11.04	10.88	11.46	3,703,315	41,177,752	11.119	9.180	9.146	9.180	9.047	9.529	4,453,837	9.2455	-2.47%
2021-12-14	11.32	11.32	11.34	11.28	12.60	5,707,291	66,544,847	11.660	9.412	9.412	9.429	9.379	10.48	6,863,943	9.6948	-9.87%
2021-12-13	12.56	12.56	12.58	12.56	13.20	7,412,255	94,716,121	12.778	10.44	10.44	10.46	10.44	10.98	8,914,438	10.625	0.80%
2021-12-10	12.46	12.46	12.48	12.28	12.90	4,007,708	50,225,724	12.532	10.36	10.36	10.38	10.21	10.73	4,819,919	10.420	-3.26%
2021-12-09	12.88	12.80	12.88	11.46	12.92	6,972,000	86,177,763	12.361	10.71	10.64	10.71	9.529	10.74	8,384,960	10.278	12.78%
2021-12-08	11.42	11.42	11.44	11.10	11.48	3,718,200	42,168,771	11.341	9.496	9.496	9.512	9.230	9.545	4,471,738	9.4301	2.70%
2021-12-07	11.12	11.08	11.12	10.72	11.50	7,382,329	80,667,927	10.927	9.246	9.213	9.246	8.914	9.562	8,878,447	9.0858	0.91%
2021-12-06	11.02	10.96	11.02	10.92	11.52	3,068,930	34,260,263	11.164	9.163	9.113	9.163	9.080	9.579	3,690,886	9.2824	-2.48%
2021-12-03	11.30	11.26	11.30	11.04	11.36	2,095,959	23,581,112	11.251	9.396	9.363	9.396	9.180	9.446	2,520,730	9.3549	0.53%
2021-12-02	11.24	11.22	11.24	10.60	11.36	3,853,717	42,622,619	11.060	9.346	9.329	9.346	8.814	9.446	4,634,719	9.1964	3.88%
2021-12-01	10.82	10.82	10.84	10.82	11.46	3,121,580	34,602,084	11.085	8.997	8.997	9.013	8.997	9.529	3,754,206	9.2169	-4.92%
2021-11-30	11.38	11.38	11.40	11.08	11.48	8,627,876	97,837,243	11.340	9.462	9.462	9.479	9.213	9.545	10,376,420	9.4288	1.61%
2021-11-29	11.20	11.18	11.20	11.04	11.36	1,409,762	15,736,502	11.163	9.313	9.296	9.313	9.180	9.446	1,695,467	9.2815	-1.93%
2021-11-26	11.42	11.38	11.42	11.28	11.68	2,199,318	25,125,039	11.424	9.496	9.462	9.496	9.379	9.712	2,645,036	9.4989	-1.89%
2021-11-25	11.64	11.64	11.66	11.60	11.82	1,292,267	15,104,679	11.689	9.679	9.679	9.695	9.645	9.828	1,554,161	9.7189	-1.52%
2021-11-24	11.82	11.82	11.84	11.74	12.06	1,621,393	19,249,611	11.872	9.828	9.828	9.845	9.762	10.03	1,949,988	9.8717	0.17%
2021-11-23	11.80	11.78	11.80	11.48	11.98	1,877,666	22,253,241	11.852	9.812	9.795	9.812	9.545	9.961	2,258,198	9.8544	1.90%
2021-11-22	11.58	11.54	11.58	11.32	11.74	3,515,173	40,650,627	11.564	9.629	9.595	9.629	9.412	9.762	4,227,565	9.6156	3.21%
2021-11-19	11.22	11.20	11.22	10.98	11.42	4,501,870	50,406,328	11.197	9.329	9.313	9.329	9.130	9.496	5,414,228	9.3100	2.19%
2021-11-18	10.98	10.96	10.98	10.90	11.50	2,782,314	30,569,513	10.987	9.130	9.113	9.130	9.063	9.562	3,346,184	9.1356	-4.52%
2021-11-17	11.50	11.46	11.50	11.34	11.70	1,627,338	18,663,810	11.469	9.562	9.529	9.562	9.429	9.728	1,957,138	9.5363	-1.71%
2021-11-16	11.70	11.68	11.70	11.54	11.80	2,091,643	24,398,699	11.665	9.728	9.712	9.728	9.595	9.812	2,515,540	9.6992	0.17%
2021-11-15	11.68	11.64	11.68	11.48	12.40	3,702,368	43,433,558	11.731	9.712	9.679	9.712	9.545	10.31	4,452,698	9.7544	-2.67%
2021-11-12	12.00	11.98	12.00	11.50	12.30	5,309,284	63,251,997	11.913	9.978	9.961	9.978	9.562	10.23	6,385,275	9.9059	5.08%
2021-11-11	11.42	11.42	11.44	10.92	11.50	8,542,284	95,779,386	11.212	9.496	9.496	9.512	9.080	9.562	10,273,481	9.3230	2.51%
2021-11-10	11.14	11.14	11.16	10.78	11.70	2,666,000	29,375,960	11.019	9.263	9.263	9.279	8.963	9.728	3,206,297	9.1620	-2.45%
2021-11-09	11.42	11.40	11.42	11.20	11.66	1,171,115	13,336,684	11.388	9.496	9.479	9.496	9.313	9.695	1,408,456	9.4690	-0.35%
2021-11-08	11.46	11.44	11.46	11.06	11.58	1,155,000	13,143,124	11.379	9.529	9.512	9.529	9.196	9.629	1,389,075	9.4618	2.69%
2021-11-05	11.16	11.12	11.16	10.90	11.34	2,983,055	33,119,755	11.103	9.279	9.246	9.279	9.063	9.429	3,587,607	9.2317	-2.79%
2021-11-04	11.48	11.46	11.48	11.24	11.96	2,208,202	25,274,269	11.446	9.545	9.529	9.545	9.346	9.945	2,655,721	9.5169	-1.03%
2021-11-03	11.60	11.56	11.60	11.46	11.68	2,354,268	27,188,485	11.549	9.645	9.612	9.645	9.529	9.712	2,831,389	9.6025	0.35%
2021-11-02	11.56	11.52	11.56	11.42	12.30	5,143,000	59,981,790	11.663	9.612	9.579	9.612	9.496	10.23	6,185,291	9.6975	-2.53%
2021-11-01	11.86	11.82	11.86	11.66	12.08	2,577,399	30,569,054	11.860	9.861	9.828	9.861	9.695	10.04	3,099,740	9.8618	-1.82%
2021-10-29	12.08	12.08	12.10	11.84	12.26	1,710,826	20,572,128	12.025	10.04	10.04	10.06	9.845	10.19	2,057,546	9.9984	0.67%
2021-10-28	12.00	11.98	12.00	11.96	12.64	1,580,211	19,121,585	12.101	9.978	9.961	9.978	9.945	10.51	1,900,460	10.062	-3.23%
2021-10-27	12.40	12.40	12.42	12.34	13.00	2,082,000	26,151,240	12.561	10.31	10.31	10.33	10.26	10.81	2,503,943	10.444	-5.20%
2021-10-26	13.08	13.06	13.08	12.90	13.30	2,788,373	36,524,197	13.099	10.88	10.86	10.88	10.73	11.06	3,353,471	10.891	1.40%
2021-10-25	12.90	12.90	12.92	12.62	13.36	3,742,552	48,935,966	13.076	10.73	10.73	10.74	10.49	11.11	4,501,025	10.872	-0.92%
2021-10-22	13.02	13.00	13.02	12.48	13.26	4,315,176	56,106,143	13.002	10.83	10.81	10.83	10.38	11.03	5,189,699	10.811	3.50%
2021-10-21	12.58	12.52	12.58	12.28	12.68	2,502,656	31,331,507	12.519	10.46	10.41	10.46	10.21	10.54	3,009,850	10.410	-0.47%
2021-10-20	12.64	12.62	12.64	12.36	12.80	2,080,161	26,283,770	12.635	10.51	10.49	10.51	10.28	10.64	2,501,731	10.506	-1.40%
2021-10-19	12.82	12.80	12.82	12.00	12.92	3,267,954	41,726,673	12.768	10.66	10.64	10.66	9.978	10.74	3,930,244	10.617	5.08%
2021-10-18	12.20	12.20	12.22	12.00	12.34	4,034,600	48,137,803	11.931	10.14	10.14	10.16	9.978	10.26	4,852,261	9.9207	2.69%
2021-10-15	11.88	11.88	11.90	11.40	12.10	6,967,429	81,068,595	11.635	9.878	9.878	9.895	9.479	10.06	8,379,463	9.6747	0.34%
2021-10-12	11.84	11.82	11.84	11.60	12.28	4,652,010	55,620,441	11.956	9.845	9.828	9.845	9.645	10.21	5,594,796	9.9415	-3.43%
2021-10-11	12.26	12.24	12.26	12.14	12.46	3,638,046	44,666,152	12.278	10.19	10.18	10.19	10.09	10.36	4,375,340	10.209	2.00%
2021-10-08	12.02	12.00	12.02	11.90	12.38	3,664,157	44,241,175	12.074	9.994	9.978	9.994	9.895	10.29	4,406,743	10.039	-1.31%
2021-10-07	12.18	12.18	12.20	11.58	12.22	2,621,000	31,571,107	12.045	10.13	10.13	10.14	9.629	10.16	3,152,177	10.016	2.35%
2021-10-06	11.90	11.84	11.90	11.64	11.98	1,458,446	17,213,583	11.803	9.895	9.845	9.895	9.679	9.961	1,754,018	9.8138	-0.67%
2021-10-05	11.98	11.98	12.00	11.76	12.10	2,118,446	25,365,267	11.974	9.961	9.961	9.978	9.778	10.06	2,547,775	9.9559	-0.66%
2021-10-04	12.06	12.04	12.06	11.86	12.64	1,312,011	15,784,350	12.031	10.03	10.01	10.03	9.861	10.51	1,577,906	10.003	-3.37%
2021-09-30	12.48	12.44	12.48	12.18	12.54	2,147,000	26,646,940	12.411	10.38	10.34	10.38	10.13	10.43	2,582,116	10.320	0.00%
2021-09-29	12.48	12.44	12.48	12.26	12.74	2,819,106	35,111,790	12.455	10.38	10.34	10.38	10.19	10.59	3,390,432	10.356	0.00%
2021-09-28	12.48	12.46	12.48	12.20	12.70	4,925,690	61,613,833	12.509	10.38	10.36	10.38	10.14	10.56	5,923,941	10.401	3.48%
2021-09-27	12.06	12.04	12.06	11.96	12.80	6,620,046	79,986,955	12.083	10.03	10.01	10.03	9.945	10.64	7,961,679	10.046	-2.43%
2021-09-24	12.48	12.46	12.48	12.40	13.02	3,554,500	44,933,200	12.641	10.28	10.26	10.28	10.21	10.72	4,316,366	10.410	-0.48%
2021-09-23	12.54	12.52	12.54	12.32	12.90	2,875,632	35,996,661	12.518	10.33	10.31	10.33	10.15	10.62	3,491,990	10.308	-1.10%
2021-09-21	12.68	12.66	12.68	12.14	12.80	2,607,000	32,957,570	12.642	10.44	10.43	10.44	9.997	10.54	3,165,780	10.411	1.28%
2021-09-20	12.52	12.52	12.54	12.30	13.22	2,896,775	36,557,083	12.620	10.31	10.31	10.33	10.13	10.89	3,517,665	10.392	-3.99%
2021-09-17	13.04	13.02	13.04	12.82	13.46	4,956,607	64,681,321	13.050	10.74	10.72	10.74	10.56	11.08	6,018,998	10.746	-3.12%
2021-09-16	13.46	13.42	13.46	13.00	13.54	3,459,251	46,146,799	13.340	11.08	11.05	11.08	10.71	11.15	4,200,701	10.985	2.59%
2021-09-15	13.12	13.12	13.14	12.80	14.90	9,594,000	130,001,690	13.550	10.80	10.80	10.82	10.54	12.27	11,650,363	11.159	-13.46%
2021-09-14	15.16	15.06	15.16	15.00	15.54	2,144,000	32,692,252	15.248	12.48	12.40	12.48	12.35	12.80	2,603,542	12.557	0.00%
2021-09-13	15.16	15.06	15.16	14.92	15.56	1,512,000	22,818,840	15.092	12.48	12.40	12.48	12.29	12.81	1,836,080	12.428	-2.32%
2021-09-10	15.52	15.48	15.52	15.08	15.60	2,153,126	33,061,491	15.355	12.78	12.75	12.78	12.42	12.85	2,614,624	12.645	3.47%
2021-09-09	15.00	14.94	15.00	14.90	15.82	3,124,536	47,661,474	15.254	12.35	12.30	12.35	12.27	13.03	3,794,244	12.562	-2.72%
2021-09-08	15.42	15.40	15.42	15.30	16.20	3,308,688	51,593,368	15.593	12.70	12.68	12.70	12.60	13.34	4,017,867	12.841	-2.77%
2021-09-07	15.86	15.80	15.86	15.68	16.00	2,756,332	43,720,282	15.862	13.06	13.01	13.06	12.91	13.18	3,347,120	13.062	0.76%
2021-09-06	15.74	15.74	15.76	15.28	15.86	1,798,057	27,913,345	15.524	12.96	12.96	12.98	12.58	13.06	2,183,450	12.784	-0.13%
2021-09-03	15.76	15.74	15.76	15.10	15.96	3,707,889	57,891,918	15.613	12.98	12.96	12.98	12.43	13.14	4,502,632	12.857	1.81%
2021-09-02	15.48	15.46	15.48	15.14	16.20	4,715,880	73,307,154	15.545	12.75	12.73	12.75	12.47	13.34	5,726,674	12.801	-3.25%
2021-09-01	16.00	16.00	16.02	15.70	16.36	4,757,677	76,177,621	16.012	13.18	13.18	13.19	12.93	13.47	5,777,430	13.185	-3.85%
2021-08-31	16.64	16.48	16.64	15.62	16.64	6,433,479	105,389,303	16.381	13.70	13.57	13.70	12.86	13.70	7,812,421	13.490	8.33%
2021-08-30	15.36	15.32	15.36	15.26	16.00	3,077,072	47,584,335	15.464	12.65	12.62	12.65	12.57	13.18	3,736,607	12.735	2.13%
2021-08-27	15.04	15.04	15.06	14.70	15.32	1,821,000	27,484,234	15.093	12.39	12.39	12.40	12.11	12.62	2,211,310	12.429	-1.18%
2021-08-26	15.22	15.20	15.22	15.02	15.88	2,888,100	44,063,740	15.257	12.53	12.52	12.53	12.37	13.08	3,507,131	12.564	-3.55%
2021-08-25	15.78	15.76	15.78	15.32	15.82	3,105,000	48,619,380	15.658	12.99	12.98	12.99	12.62	13.03	3,770,521	12.895	4.23%
2021-08-24	15.14	15.10	15.14	14.66	15.14	2,034,380	30,576,265	15.030	12.47	12.43	12.47	12.07	12.47	2,470,426	12.377	4.56%
2021-08-23	14.48	14.46	14.50	14.26	15.00	3,503,398	51,254,701	14.630	11.92	11.91	11.94	11.74	12.35	4,254,311	12.048	1.69%
2021-08-20	14.24	14.24	14.26	13.52	14.34	7,178,711	99,907,804	13.917	11.73	11.73	11.74	11.13	11.81	8,717,385	11.461	-0.14%
2021-08-19	14.26	14.22	14.26	14.00	15.38	5,455,063	77,751,082	14.253	11.74	11.71	11.74	11.53	12.67	6,624,293	11.737	-5.81%
2021-08-18	15.14	15.14	15.16	14.54	15.24	3,055,903	45,876,189	15.012	12.47	12.47	12.48	11.97	12.55	3,710,900	12.363	1.88%
2021-08-17	14.86	14.84	14.86	14.80	15.98	3,532,000	53,585,465	15.171	12.24	12.22	12.24	12.19	13.16	4,289,043	12.494	-5.83%
2021-08-16	15.78	15.74	15.78	15.38	16.40	3,876,000	61,095,981	15.763	12.99	12.96	12.99	12.67	13.51	4,706,776	12.980	-2.35%
2021-08-13	16.16	16.14	16.16	15.86	16.46	3,220,271	51,728,562	16.063	13.31	13.29	13.31	13.06	13.55	3,910,499	13.228	0.00%
2021-08-12	16.16	16.12	16.16	15.82	16.66	2,516,160	40,571,163	16.124	13.31	13.27	13.31	13.03	13.72	3,055,470	13.278	-0.86%
2021-08-11	16.30	16.26	16.30	16.08	16.50	2,885,877	46,912,610	16.256	13.42	13.39	13.42	13.24	13.59	3,504,431	13.387	-0.12%
2021-08-10	16.32	16.32	16.34	16.10	16.60	1,043,105	16,999,222	16.297	13.44	13.44	13.46	13.26	13.67	1,266,683	13.420	-0.85%
2021-08-09	16.46	16.46	16.48	16.28	16.60	903,891	14,881,262	16.464	13.55	13.55	13.57	13.41	13.67	1,097,630	13.558	1.48%
2021-08-06	16.22	16.22	16.26	16.02	16.58	1,643,860	26,632,426	16.201	13.36	13.36	13.39	13.19	13.65	1,996,202	13.342	-0.73%
2021-08-05	16.34	16.34	16.36	16.18	16.78	1,974,000	32,473,988	16.451	13.46	13.46	13.47	13.32	13.82	2,397,104	13.547	-2.16%
2021-08-04	16.70	16.70	16.74	16.66	17.46	2,241,086	38,107,338	17.004	13.75	13.75	13.79	13.72	14.38	2,721,437	14.003	-2.45%
2021-08-03	17.12	17.10	17.12	16.30	17.30	4,908,306	82,773,669	16.864	14.10	14.08	14.10	13.42	14.25	5,960,345	13.887	1.30%
2021-08-02	16.90	16.88	16.90	15.82	16.94	3,572,500	59,078,193	16.537	13.92	13.90	13.92	13.03	13.95	4,338,224	13.618	4.45%
2021-07-30	16.18	16.18	16.20	15.76	16.24	3,554,247	57,036,554	16.047	13.32	13.32	13.34	12.98	13.37	4,316,059	13.215	0.25%
2021-07-29	16.14	16.12	16.14	15.70	16.38	3,122,000	49,948,470	15.999	13.29	13.27	13.29	12.93	13.49	3,791,165	13.175	3.07%
2021-07-28	15.66	15.62	15.66	14.84	15.68	3,169,691	48,824,437	15.404	12.90	12.86	12.90	12.22	12.91	3,849,078	12.685	6.97%
2021-07-27	14.64	14.62	14.64	14.26	15.94	4,472,115	66,916,194	14.963	12.06	12.04	12.06	11.74	13.13	5,430,661	12.322	-5.91%
2021-07-26	15.56	15.54	15.56	15.52	16.36	1,754,400	27,723,266	15.802	12.81	12.80	12.81	12.78	13.47	2,130,435	13.013	-5.12%
2021-07-23	16.40	16.38	16.40	16.20	17.10	2,681,178	44,126,705	16.458	13.51	13.49	13.51	13.34	14.08	3,255,858	13.553	-3.30%
2021-07-22	16.96	16.92	16.96	16.46	17.10	3,278,221	55,147,188	16.822	13.97	13.93	13.97	13.55	14.08	3,980,870	13.853	1.92%
2021-07-21	16.64	16.62	16.64	16.34	17.18	2,571,300	42,600,866	16.568	13.70	13.69	13.70	13.46	14.15	3,122,428	13.644	-0.12%
2021-07-20	16.66	16.64	16.66	16.14	16.70	5,549,197	90,820,469	16.366	13.72	13.70	13.72	13.29	13.75	6,738,603	13.478	2.08%
2021-07-19	16.32	16.30	16.32	16.18	17.20	5,907,286	97,761,674	16.549	13.44	13.42	13.44	13.32	14.16	7,173,444	13.628	-5.12%
2021-07-16	17.20	17.20	17.22	16.98	17.92	2,513,912	43,242,069	17.201	14.16	14.16	14.18	13.98	14.76	3,052,740	14.165	-3.15%
2021-07-15	17.76	17.74	17.76	17.48	17.80	2,513,500	44,348,442	17.644	14.63	14.61	14.63	14.39	14.66	3,052,240	14.530	1.02%
2021-07-14	17.58	17.56	17.58	17.32	17.86	3,355,214	58,887,586	17.551	14.48	14.46	14.48	14.26	14.71	4,074,365	14.453	-1.24%
2021-07-13	17.80	17.76	17.80	17.68	18.04	1,586,850	28,258,673	17.808	14.66	14.63	14.66	14.56	14.86	1,926,973	14.665	0.56%
2021-07-12	17.70	17.68	17.70	17.10	17.92	3,422,594	60,112,586	17.563	14.58	14.56	14.58	14.08	14.76	4,156,187	14.463	1.14%
2021-07-09	17.50	17.48	17.50	17.22	17.80	3,206,028	56,244,322	17.543	14.41	14.39	14.41	14.18	14.66	3,893,203	14.447	0.81%
2021-07-08	17.36	17.36	17.38	17.16	18.16	3,326,889	57,851,768	17.389	14.30	14.30	14.31	14.13	14.95	4,039,969	14.320	-3.66%
2021-07-07	18.02	18.00	18.02	17.62	18.48	3,398,200	60,681,237	17.857	14.84	14.82	14.84	14.51	15.22	4,126,565	14.705	-0.99%
2021-07-06	18.20	18.18	18.20	17.84	18.78	1,432,132	25,946,003	18.117	14.99	14.97	14.99	14.69	15.47	1,739,093	14.919	-1.73%
2021-07-05	18.52	18.50	18.52	18.16	19.02	1,850,783	34,248,218	18.505	15.25	15.23	15.25	14.95	15.66	2,247,477	15.239	-0.54%
2021-07-02	18.62	18.60	18.62	18.46	19.26	2,544,045	47,806,276	18.791	15.33	15.32	15.33	15.20	15.86	3,089,332	15.475	-2.82%
2021-06-30	19.16	19.08	19.16	18.84	19.50	3,604,988	69,016,506	19.145	15.78	15.71	15.78	15.51	16.06	4,377,676	15.766	-0.73%
2021-06-29	19.30	19.30	19.32	18.96	19.60	4,470,667	86,223,493	19.286	15.89	15.89	15.91	15.61	16.14	5,428,903	15.882	2.01%
2021-06-28	18.92	18.86	18.92	18.68	19.20	2,929,460	55,403,875	18.913	15.58	15.53	15.58	15.38	15.81	3,557,356	15.574	0.00%
2021-06-25	18.92	18.92	18.94	18.78	19.70	2,403,006	45,487,289	18.929	15.58	15.58	15.60	15.47	16.22	2,918,063	15.588	-1.46%
2021-06-24	19.20	19.20	19.22	18.94	19.50	3,664,000	70,491,042	19.239	15.81	15.81	15.83	15.60	16.06	4,449,336	15.843	1.91%
2021-06-23	18.84	18.82	18.84	18.34	19.00	3,794,669	71,480,866	18.837	15.51	15.50	15.51	15.10	15.65	4,608,012	15.512	1.51%
2021-06-22	18.56	18.54	18.56	18.38	18.86	2,253,747	41,821,153	18.556	15.28	15.27	15.28	15.14	15.53	2,736,812	15.281	-1.07%
2021-06-21	18.76	18.74	18.76	18.56	19.48	2,498,649	46,864,205	18.756	15.45	15.43	15.45	15.28	16.04	3,034,206	15.445	-3.70%
2021-06-18	19.86	19.76	19.86	19.18	19.86	5,334,962	104,560,008	19.599	16.04	15.96	16.04	15.49	16.04	6,604,826	15.831	2.80%
2021-06-17	19.32	19.30	19.32	18.68	19.52	3,568,668	68,702,032	19.251	15.61	15.59	15.61	15.09	15.77	4,418,107	15.550	2.66%
2021-06-16	18.82	18.82	18.86	18.78	19.46	1,810,000	34,297,617	18.949	15.20	15.20	15.23	15.17	15.72	2,240,828	15.306	-2.89%
2021-06-15	19.38	19.34	19.38	19.20	19.98	2,280,195	44,188,643	19.379	15.65	15.62	15.65	15.51	16.14	2,822,942	15.653	-1.92%
2021-06-11	19.76	19.72	19.76	19.46	20.15	4,571,268	90,014,710	19.691	15.96	15.93	15.96	15.72	16.28	5,659,352	15.905	-1.10%
2021-06-10	19.98	19.96	19.98	19.90	20.30	2,180,852	43,545,165	19.967	16.14	16.12	16.14	16.07	16.40	2,699,953	16.128	0.20%
2021-06-09	19.94	19.90	19.94	19.60	19.98	1,048,459	20,796,369	19.835	16.11	16.07	16.11	15.83	16.14	1,298,020	16.022	1.22%
2021-06-08	19.70	19.68	19.70	19.20	20.15	3,970,000	78,145,500	19.684	15.91	15.90	15.91	15.51	16.28	4,914,966	15.899	0.00%
2021-06-07	19.70	19.66	19.70	19.10	19.82	985,427	19,297,781	19.583	15.91	15.88	15.91	15.43	16.01	1,219,985	15.818	1.55%
2021-06-04	19.40	19.38	19.40	19.08	19.66	2,379,337	46,147,947	19.395	15.67	15.65	15.67	15.41	15.88	2,945,683	15.666	-2.02%
2021-06-03	19.80	19.70	19.80	19.66	21.10	2,875,776	57,564,851	20.017	15.99	15.91	15.99	15.88	17.04	3,560,288	16.169	-6.16%
2021-06-02	21.10	21.05	21.10	20.50	21.60	5,271,196	111,309,051	21.116	17.04	17.00	17.04	16.56	17.45	6,525,882	17.057	3.69%
2021-06-01	20.35	20.30	20.35	20.10	20.70	1,245,300	25,299,816	20.316	16.44	16.40	16.44	16.24	16.72	1,541,715	16.410	-0.49%
2021-05-31	20.45	20.45	20.55	19.62	20.60	2,313,000	46,835,450	20.249	16.52	16.52	16.60	15.85	16.64	2,863,556	16.356	3.91%
2021-05-28	19.68	19.68	19.70	19.46	20.60	4,508,597	89,933,203	19.947	15.90	15.90	15.91	15.72	16.64	5,581,764	16.112	-4.23%
2021-05-27	20.55	20.55	20.60	19.92	20.95	14,081,258	285,771,116	20.294	16.60	16.60	16.64	16.09	16.92	17,432,974	16.393	-1.20%
2021-05-26	20.80	20.75	20.80	19.74	20.90	5,626,732	115,497,302	20.527	16.80	16.76	16.80	15.94	16.88	6,966,045	16.580	4.84%
2021-05-25	19.84	19.84	19.86	19.24	19.98	3,462,764	68,312,257	19.728	16.03	16.03	16.04	15.54	16.14	4,286,995	15.935	3.12%
2021-05-24	19.24	19.22	19.24	19.06	19.40	3,249,325	62,188,088	19.139	15.54	15.52	15.54	15.40	15.67	4,022,751	15.459	0.21%
2021-05-21	19.20	19.20	19.22	19.06	19.68	4,771,756	90,841,248	19.037	15.51	15.51	15.52	15.40	15.90	5,907,562	15.377	0.63%
2021-05-20	19.08	19.00	19.08	17.88	19.28	6,327,480	118,333,073	18.701	15.41	15.35	15.41	14.44	15.57	7,833,590	15.106	5.30%
2021-05-18	18.12	18.10	18.12	17.82	18.26	3,109,420	55,978,211	18.003	14.64	14.62	14.64	14.39	14.75	3,849,545	14.542	2.14%
2021-05-17	17.74	17.74	17.78	17.64	18.14	1,713,521	30,514,069	17.808	14.33	14.33	14.36	14.25	14.65	2,121,385	14.384	-1.44%
2021-05-14	18.00	17.98	18.00	17.60	18.38	4,089,500	72,727,602	17.784	14.54	14.52	14.54	14.22	14.85	5,062,910	14.365	-0.88%
2021-05-13	18.16	18.16	18.18	18.10	18.86	2,522,000	46,264,340	18.344	14.67	14.67	14.68	14.62	15.23	3,122,304	14.817	-3.09%
2021-05-12	18.74	18.74	18.76	18.46	19.00	5,799,000	107,944,576	18.614	15.14	15.14	15.15	14.91	15.35	7,179,317	15.035	-1.68%
2021-05-11	19.06	19.04	19.06	18.70	19.60	8,556,631	162,754,568	19.021	15.40	15.38	15.40	15.10	15.83	10,593,338	15.364	-2.85%
2021-05-10	19.62	19.60	19.62	19.10	19.78	1,539,000	30,076,410	19.543	15.85	15.83	15.85	15.43	15.98	1,905,323	15.785	1.76%
2021-05-07	19.28	19.28	19.30	19.20	20.30	2,757,793	54,042,970	19.596	15.57	15.57	15.59	15.51	16.40	3,414,222	15.829	-5.02%
2021-05-06	20.30	20.15	20.30	19.58	20.30	3,525,586	70,461,060	19.986	16.40	16.28	16.40	15.82	16.40	4,364,770	16.143	1.00%
2021-05-05	20.10	20.10	20.15	19.62	20.20	1,861,310	37,359,625	20.072	16.24	16.24	16.28	15.85	16.32	2,304,352	16.213	0.50%
2021-05-04	20.00	19.94	20.00	19.16	20.00	2,252,200	44,457,305	19.740	16.15	16.11	16.15	15.48	16.15	2,788,284	15.944	3.95%
2021-05-03	19.24	19.22	19.24	19.06	19.82	1,609,855	30,870,557	19.176	15.54	15.52	15.54	15.40	16.01	1,993,044	15.489	-1.74%
2021-04-30	19.58	19.58	19.62	19.38	19.90	3,802,724	74,596,459	19.617	15.82	15.82	15.85	15.65	16.07	4,707,874	15.845	-1.51%
2021-04-29	19.88	19.80	19.90	19.46	20.30	3,757,108	74,574,277	19.849	16.06	15.99	16.07	15.72	16.40	4,651,400	16.033	-2.31%
2021-04-28	20.35	20.20	20.35	20.00	20.90	6,891,435	140,490,673	20.386	16.44	16.32	16.44	16.15	16.88	8,531,781	16.467	0.25%
2021-04-27	20.30	20.30	20.35	19.80	20.75	3,128,118	63,968,037	20.449	16.40	16.40	16.44	15.99	16.76	3,872,694	16.518	1.60%
2021-04-26	19.98	19.98	20.00	19.82	20.30	3,235,777	64,626,851	19.973	16.14	16.14	16.15	16.01	16.40	4,005,979	16.133	0.50%
2021-04-23	19.88	19.88	19.90	19.20	19.92	3,487,946	68,607,697	19.670	16.06	16.06	16.07	15.51	16.09	4,318,171	15.888	3.11%
2021-04-22	19.28	19.24	19.28	18.98	19.66	4,904,349	94,195,122	19.206	15.57	15.54	15.57	15.33	15.88	6,071,715	15.514	-0.72%
2021-04-21	19.42	19.40	19.42	18.96	19.60	3,319,996	64,016,402	19.282	15.69	15.67	15.69	15.31	15.83	4,110,244	15.575	1.15%
2021-04-20	19.20	19.12	19.20	18.78	19.28	3,614,366	68,813,058	19.039	15.51	15.44	15.51	15.17	15.57	4,474,682	15.378	0.31%
2021-04-19	19.14	19.14	19.16	18.54	19.28	5,668,824	107,531,145	18.969	15.46	15.46	15.48	14.98	15.57	7,018,156	15.322	1.27%
2021-04-16	18.90	18.90	18.92	18.40	18.92	2,073,000	38,854,010	18.743	15.27	15.27	15.28	14.86	15.28	2,566,429	15.139	1.18%
2021-04-15	18.68	18.64	18.68	18.32	18.82	2,097,274	39,010,877	18.601	15.09	15.06	15.09	14.80	15.20	2,596,481	15.025	0.54%
2021-04-14	18.58	18.56	18.58	18.40	18.78	4,221,814	78,360,876	18.561	15.01	14.99	15.01	14.86	15.17	5,226,719	14.992	0.65%
2021-04-13	18.46	18.44	18.46	18.18	19.02	7,363,692	135,906,548	18.456	14.91	14.89	14.91	14.68	15.36	9,116,448	14.908	-1.18%
2021-04-12	18.68	18.66	18.68	17.02	18.92	6,143,234	113,777,917	18.521	15.09	15.07	15.09	13.75	15.28	7,605,488	14.960	-1.27%
2021-04-09	18.92	18.90	18.92	18.62	19.96	7,046,890	134,163,999	19.039	15.28	15.27	15.28	15.04	16.12	8,724,238	15.378	-5.64%
2021-04-08	20.05	20.00	20.05	19.14	20.20	9,518,683	189,018,028	19.858	16.20	16.15	16.20	15.46	16.32	11,784,384	16.040	3.78%
2021-04-07	19.32	19.22	19.32	18.32	19.58	8,588,870	164,457,288	19.148	15.61	15.52	15.61	14.80	15.82	10,633,251	15.466	5.92%
2021-04-01	18.24	18.22	18.24	16.90	18.30	9,407,335	166,946,811	17.746	14.73	14.72	14.73	13.65	14.78	11,646,533	14.334	9.09%
2021-03-31	16.72	16.70	16.72	16.66	17.38	3,501,766	59,058,616	16.865	13.51	13.49	13.51	13.46	14.04	4,335,280	13.623	0.24%
2021-03-30	16.68	16.68	16.72	16.52	17.06	3,678,645	61,841,640	16.811	13.47	13.47	13.51	13.34	13.78	4,554,261	13.579	-0.95%
2021-03-29	16.84	16.82	16.84	15.80	17.20	5,095,029	85,648,187	16.810	13.60	13.59	13.60	12.76	13.89	6,307,782	13.578	7.12%
2021-03-26	15.72	15.68	15.72	15.20	15.84	2,248,192	35,079,571	15.603	12.70	12.67	12.70	12.28	12.79	2,783,322	12.603	2.21%
2021-03-25	15.38	15.38	15.40	15.20	15.86	3,722,766	57,601,142	15.473	12.42	12.42	12.44	12.28	12.81	4,608,884	12.498	-1.79%
2021-03-24	15.66	15.62	15.66	15.28	15.90	3,415,135	53,034,721	15.529	12.65	12.62	12.65	12.34	12.84	4,228,029	12.544	-1.76%
2021-03-23	15.94	15.94	15.96	15.72	16.66	4,152,991	66,201,146	15.941	12.88	12.88	12.89	12.70	13.46	5,141,514	12.876	-4.32%
2021-03-22	16.66	16.64	16.66	16.40	17.00	6,399,000	106,275,420	16.608	13.46	13.44	13.46	13.25	13.73	7,922,133	13.415	-0.12%
2021-03-19	16.68	16.66	16.68	15.50	16.68	4,401,304	72,346,543	16.438	13.47	13.46	13.47	12.52	13.47	5,448,932	13.277	2.71%
2021-03-18	16.24	16.24	16.28	16.12	16.92	5,676,411	93,066,417	16.395	13.12	13.12	13.15	13.02	13.67	7,027,549	13.243	-3.68%
2021-03-17	16.86	16.84	16.86	16.62	17.32	3,788,817	64,225,979	16.951	13.62	13.60	13.62	13.42	13.99	4,690,657	13.692	-1.52%
2021-03-16	17.12	17.10	17.12	16.84	17.62	3,119,163	53,188,010	17.052	13.83	13.81	13.83	13.60	14.23	3,861,607	13.774	0.12%
2021-03-15	17.10	17.08	17.10	16.62	17.42	3,434,262	58,448,866	17.019	13.81	13.80	13.81	13.42	14.07	4,251,708	13.747	1.42%
2021-03-12	16.86	16.86	16.88	16.60	17.26	6,777,564	114,526,161	16.898	13.62	13.62	13.63	13.41	13.94	8,390,806	13.649	-0.82%
2021-03-11	17.00	16.96	17.00	15.68	17.00	9,909,446	164,167,877	16.567	13.73	13.70	13.73	12.67	13.73	12,268,159	13.382	6.12%
2021-03-10	16.02	15.96	16.02	15.40	16.18	6,067,491	96,414,681	15.890	12.94	12.89	12.94	12.44	13.07	7,511,716	12.835	7.37%
2021-03-09	14.92	14.90	14.92	14.36	15.44	6,263,000	93,401,595	14.913	12.05	12.04	12.05	11.60	12.47	7,753,762	12.046	1.50%
2021-03-08	14.70	14.62	14.70	14.48	15.08	21,194,050	311,002,850	14.674	11.87	11.81	11.87	11.70	12.18	26,238,801	11.853	0.55%
2021-03-05	14.62	14.62	14.64	14.16	14.94	4,995,873	73,039,826	14.620	11.81	11.81	11.83	11.44	12.07	6,185,025	11.809	-1.75%
2021-03-04	14.88	14.86	14.88	14.80	15.48	4,637,741	69,741,317	15.038	12.02	12.00	12.02	11.95	12.50	5,741,648	12.147	-4.98%
2021-03-03	15.66	15.64	15.66	15.26	15.80	4,072,210	63,335,186	15.553	12.65	12.63	12.65	12.33	12.76	5,041,505	12.563	3.30%
2021-03-02	15.16	15.10	15.16	14.96	15.44	6,524,651	98,791,180	15.141	12.25	12.20	12.25	12.08	12.47	8,077,693	12.230	1.61%
2021-03-01	14.92	14.88	14.92	14.68	15.16	5,163,999	76,615,980	14.837	12.05	12.02	12.05	11.86	12.25	6,393,169	11.984	4.04%
2021-02-26	14.34	14.34	14.36	14.12	15.00	11,821,970	170,507,209	14.423	11.58	11.58	11.60	11.41	12.12	14,635,915	11.650	-3.37%
2021-02-25	14.84	14.84	14.86	14.28	15.16	8,966,000	132,761,929	14.807	11.99	11.99	12.00	11.53	12.25	11,100,148	11.960	2.63%
2021-02-24	14.46	14.44	14.46	14.30	15.60	6,778,908	99,802,864	14.723	11.68	11.66	11.68	11.55	12.60	8,392,470	11.892	-4.99%
2021-02-23	15.22	15.22	15.24	15.02	15.54	7,661,000	116,418,300	15.196	12.29	12.29	12.31	12.13	12.55	9,484,523	12.275	-3.30%
2021-02-22	15.74	15.72	15.74	15.50	16.06	7,133,380	112,454,220	15.765	12.71	12.70	12.71	12.52	12.97	8,831,315	12.734	-1.75%
2021-02-19	16.02	16.00	16.02	15.44	16.12	6,048,689	96,144,096	15.895	12.94	12.92	12.94	12.47	13.02	7,488,439	12.839	-0.25%
2021-02-18	16.06	16.06	16.14	15.90	16.56	10,977,528	176,984,470	16.122	12.97	12.97	13.04	12.84	13.38	13,590,474	13.023	-1.71%
2021-02-17	16.34	16.32	16.34	15.86	16.44	11,323,500	184,238,810	16.270	13.20	13.18	13.20	12.81	13.28	14,018,796	13.142	0.74%
2021-02-16	16.22	16.20	16.22	15.44	16.26	6,762,470	108,481,937	16.042	13.10	13.09	13.10	12.47	13.13	8,372,119	12.958	3.84%
2021-02-11	15.62	15.60	15.62	15.30	15.62	2,004,000	30,965,350	15.452	12.62	12.60	12.62	12.36	12.62	2,481,006	12.481	1.69%
2021-02-10	15.36	15.34	15.36	15.14	15.66	4,858,571	74,642,499	15.363	12.41	12.39	12.41	12.23	12.65	6,015,041	12.409	0.00%
2021-02-09	15.36	15.34	15.36	14.84	15.70	9,380,538	144,143,604	15.366	12.41	12.39	12.41	11.99	12.68	11,613,357	12.412	2.81%
2021-02-08	14.94	14.90	14.94	14.02	15.06	9,204,790	135,816,213	14.755	12.07	12.04	12.07	11.32	12.16	11,395,776	11.918	5.81%
2021-02-05	14.12	14.10	14.12	13.64	14.36	5,030,700	70,332,935	13.981	11.41	11.39	11.41	11.02	11.60	6,228,141	11.293	2.77%
2021-02-04	13.74	13.70	13.74	13.48	13.86	7,551,050	102,848,324	13.620	11.10	11.07	11.10	10.89	11.20	9,348,402	11.002	1.18%
2021-02-03	13.58	13.58	13.60	13.30	13.64	10,994,508	148,672,023	13.522	10.97	10.97	10.99	10.74	11.02	13,611,495	10.923	0.89%
2021-02-02	13.46	13.46	13.54	13.28	13.86	3,482,578	47,075,280	13.517	10.87	10.87	10.94	10.73	11.20	4,311,525	10.918	-0.15%
2021-02-01	13.48	13.42	13.48	12.80	13.50	5,057,414	67,084,921	13.265	10.89	10.84	10.89	10.34	10.90	6,261,214	10.714	4.50%
2021-01-29	12.90	12.88	12.90	12.82	13.52	6,786,222	88,796,140	13.085	10.42	10.40	10.42	10.36	10.92	8,401,525	10.569	-2.42%
2021-01-28	13.22	13.20	13.22	13.04	13.38	8,086,922	106,833,410	13.211	10.68	10.66	10.68	10.53	10.81	10,011,826	10.671	-1.64%
2021-01-27	13.44	13.44	13.46	13.02	13.58	6,217,334	83,140,670	13.372	10.86	10.86	10.87	10.52	10.97	7,697,226	10.801	1.05%
2021-01-26	13.30	13.30	13.34	13.24	13.94	4,823,550	64,594,955	13.392	10.74	10.74	10.78	10.69	11.26	5,971,684	10.817	-4.04%
2021-01-25	13.86	13.84	13.92	13.26	13.96	5,675,286	77,197,083	13.602	11.20	11.18	11.24	10.71	11.28	7,026,156	10.987	3.74%
2021-01-22	13.36	13.36	13.38	13.20	13.58	3,457,000	46,208,230	13.367	10.79	10.79	10.81	10.66	10.97	4,279,859	10.797	-0.89%
2021-01-21	13.48	13.48	13.54	13.36	13.80	4,473,509	60,454,128	13.514	10.89	10.89	10.94	10.79	11.15	5,538,324	10.916	0.45%
2021-01-20	13.42	13.40	13.42	13.20	14.04	4,941,028	66,700,425	13.499	10.84	10.82	10.84	10.66	11.34	6,117,125	10.904	-2.61%
2021-01-19	13.78	13.72	13.78	13.00	13.80	7,694,000	103,867,810	13.500	11.13	11.08	11.13	10.50	11.15	9,525,378	10.904	5.84%
2021-01-18	13.02	12.98	13.02	12.68	13.02	1,662,000	21,384,170	12.867	10.52	10.48	10.52	10.24	10.52	2,057,600	10.393	1.88%
2021-01-15	12.78	12.74	12.78	12.62	13.08	5,335,160	68,207,669	12.785	10.32	10.29	10.32	10.19	10.57	6,605,071	10.327	-0.93%
2021-01-14	12.90	12.84	12.90	12.58	12.98	4,598,927	58,980,674	12.825	10.42	10.37	10.42	10.16	10.48	5,693,595	10.359	0.78%
2021-01-13	12.80	12.76	12.80	12.32	12.82	5,765,581	72,843,670	12.634	10.34	10.31	10.34	9.951	10.36	7,137,944	10.205	3.73%
2021-01-12	12.34	12.34	12.36	12.18	12.50	3,302,240	40,582,148	12.289	9.967	9.967	9.984	9.838	10.10	4,088,262	9.9265	0.16%
2021-01-11	12.32	12.28	12.32	12.18	12.68	5,960,580	73,794,091	12.380	9.951	9.919	9.951	9.838	10.24	7,379,358	10.000	-2.38%
2021-01-08	12.62	12.60	12.62	12.10	12.62	6,913,924	86,054,880	12.447	10.19	10.18	10.19	9.774	10.19	8,559,623	10.054	4.13%
2021-01-07	12.12	12.10	12.12	11.96	12.80	3,220,417	39,093,333	12.139	9.790	9.774	9.790	9.661	10.34	3,986,962	9.8053	-3.04%
2021-01-06	12.50	12.48	12.50	11.50	12.56	4,888,319	59,988,265	12.272	10.10	10.08	10.10	9.289	10.15	6,051,870	9.9124	6.47%
2021-01-05	11.74	11.74	11.76	11.50	11.78	2,543,180	29,690,056	11.674	9.483	9.483	9.499	9.289	9.515	3,148,525	9.4298	-0.17%
2021-01-04	11.76	11.76	11.80	11.64	12.24	2,878,000	34,031,640	11.825	9.499	9.499	9.531	9.402	9.887	3,563,041	9.5513	-3.13%
2020-12-31	12.14	12.10	12.14	11.96	12.42	2,626,950	31,846,058	12.123	9.806	9.774	9.806	9.661	10.03	3,252,234	9.7921	-0.16%
2020-12-30	12.16	12.16	12.20	11.92	12.26	3,701,284	44,923,244	12.137	9.822	9.822	9.854	9.628	9.903	4,582,289	9.8037	1.16%
2020-12-29	12.02	12.02	12.04	11.74	12.14	4,543,000	54,608,230	12.020	9.709	9.709	9.725	9.483	9.806	5,624,356	9.7092	3.98%
2020-12-28	11.56	11.56	11.60	11.40	11.74	3,849,000	44,553,000	11.575	9.337	9.337	9.370	9.208	9.483	4,765,165	9.3497	0.87%
2020-12-24	11.46	11.44	11.46	11.38	11.64	1,131,000	13,026,443	11.518	9.257	9.241	9.257	9.192	9.402	1,400,208	9.3032	-0.17%
2020-12-23	11.48	11.48	11.50	11.42	11.74	4,253,382	49,083,302	11.540	9.273	9.273	9.289	9.224	9.483	5,265,801	9.3211	-1.37%
2020-12-22	11.64	11.64	11.66	11.50	11.98	6,022,500	70,541,000	11.713	9.402	9.402	9.418	9.289	9.677	7,456,016	9.4610	-1.52%
2020-12-21	11.82	11.78	11.82	11.56	11.92	4,120,174	48,478,175	11.766	9.547	9.515	9.547	9.337	9.628	5,100,886	9.5039	-0.84%
2020-12-18	11.92	11.92	11.94	11.70	12.14	14,323,143	171,115,738	11.947	9.628	9.628	9.644	9.451	9.806	17,732,434	9.6499	-0.33%
2020-12-17	11.96	11.96	11.98	11.90	12.24	8,522,000	102,681,668	12.049	9.661	9.661	9.677	9.612	9.887	10,550,464	9.7324	-1.32%
2020-12-16	12.12	12.10	12.12	12.02	12.58	10,852,885	132,184,764	12.180	9.790	9.774	9.790	9.709	10.16	13,436,162	9.8380	-2.26%
2020-12-15	12.40	12.40	12.46	11.88	12.54	8,244,000	101,145,060	12.269	10.02	10.02	10.06	9.596	10.13	10,206,293	9.9101	1.64%
2020-12-14	12.20	12.18	12.20	12.10	12.52	3,106,552	38,107,545	12.267	9.854	9.838	9.854	9.774	10.11	3,845,995	9.9084	-0.97%
2020-12-11	12.32	12.30	12.32	12.10	12.90	8,965,077	110,734,793	12.352	9.951	9.935	9.951	9.774	10.42	11,099,005	9.9770	-2.84%
2020-12-10	12.68	12.68	12.70	12.60	13.20	4,226,056	53,993,098	12.776	10.24	10.24	10.26	10.18	10.66	5,231,970	10.320	-2.91%
2020-12-09	13.06	13.06	13.10	13.04	13.24	4,247,338	55,817,571	13.142	10.55	10.55	10.58	10.53	10.69	5,258,318	10.615	-0.91%
2020-12-08	13.18	13.16	13.18	13.04	13.48	4,154,494	54,936,337	13.223	10.65	10.63	10.65	10.53	10.89	5,143,375	10.681	-2.08%
2020-12-07	13.46	13.44	13.46	12.94	13.68	5,966,028	79,574,920	13.338	10.87	10.86	10.87	10.45	11.05	7,386,102	10.774	3.86%
2020-12-04	12.96	12.96	12.98	12.82	13.18	3,926,129	51,089,879	13.013	10.47	10.47	10.48	10.36	10.65	4,860,653	10.511	-1.07%
2020-12-03	13.10	13.10	13.12	12.82	13.60	5,689,688	74,233,609	13.047	10.58	10.58	10.60	10.36	10.99	7,043,986	10.539	-0.91%
2020-12-02	13.22	13.22	13.24	13.22	13.84	5,008,691	66,998,407	13.376	10.68	10.68	10.69	10.68	11.18	6,200,894	10.805	-3.08%
2020-12-01	13.64	13.64	13.66	13.52	13.98	4,583,463	62,860,402	13.715	11.02	11.02	11.03	10.92	11.29	5,674,450	11.078	-1.45%
2020-11-30	13.84	13.84	13.86	13.84	14.50	10,602,546	148,289,307	13.986	11.18	11.18	11.20	11.18	11.71	13,126,236	11.297	-3.76%
2020-11-27	14.38	14.36	14.38	13.62	14.48	5,518,418	78,500,670	14.225	11.62	11.60	11.62	11.00	11.70	6,831,949	11.490	6.52%
2020-11-26	13.50	13.46	13.50	13.10	13.50	3,055,657	40,797,838	13.352	10.90	10.87	10.90	10.58	10.90	3,782,985	10.785	3.69%
2020-11-25	13.02	13.02	13.04	12.90	13.48	4,502,000	59,076,580	13.122	10.52	10.52	10.53	10.42	10.89	5,573,597	10.599	-2.54%
2020-11-24	13.36	13.34	13.36	12.94	13.50	9,778,925	129,840,033	13.278	10.79	10.78	10.79	10.45	10.90	12,106,571	10.725	1.67%
2020-11-23	13.14	13.12	13.14	12.64	13.16	5,812,160	75,389,212	12.971	10.61	10.60	10.61	10.21	10.63	7,195,610	10.477	2.34%
2020-11-20	12.84	12.80	12.84	12.72	13.16	4,430,601	57,170,740	12.904	10.37	10.34	10.37	10.27	10.63	5,485,203	10.423	-2.13%
2020-11-19	13.12	13.10	13.12	13.00	13.38	4,260,700	56,145,478	13.178	10.60	10.58	10.60	10.50	10.81	5,274,861	10.644	-2.81%
2020-11-18	13.50	13.44	13.50	12.90	13.60	8,663,091	115,265,438	13.305	10.90	10.86	10.90	10.42	10.99	10,725,139	10.747	3.05%
2020-11-17	13.10	13.10	13.12	12.88	13.22	1,982,550	25,921,974	13.075	10.58	10.58	10.60	10.40	10.68	2,454,450	10.561	0.15%
2020-11-16	13.08	13.08	13.10	12.84	13.14	2,412,852	31,418,691	13.021	10.57	10.57	10.58	10.37	10.61	2,987,175	10.518	-0.15%
2020-11-13	13.10	13.06	13.10	12.56	13.10	3,114,299	40,313,067	12.945	10.58	10.55	10.58	10.15	10.58	3,855,586	10.456	0.15%
2020-11-12	13.08	13.06	13.08	13.00	13.36	1,973,334	25,916,503	13.133	10.57	10.55	10.57	10.50	10.79	2,443,040	10.608	-0.46%
2020-11-11	13.14	13.12	13.14	13.00	13.32	4,113,289	54,093,608	13.151	10.61	10.60	10.61	10.50	10.76	5,092,362	10.622	-2.67%
2020-11-10	13.50	13.48	13.50	13.20	13.58	5,214,108	70,072,495	13.439	10.90	10.89	10.90	10.66	10.97	6,455,205	10.855	1.96%
2020-11-09	13.24	13.20	13.24	13.00	13.76	7,697,056	102,171,724	13.274	10.69	10.66	10.69	10.50	11.11	9,529,161	10.722	-1.34%
2020-11-06	13.42	13.38	13.42	13.04	13.92	4,146,000	55,126,190	13.296	10.84	10.81	10.84	10.53	11.24	5,132,859	10.740	-3.31%
2020-11-05	13.88	13.86	13.88	13.22	13.90	3,930,978	53,745,359	13.672	11.21	11.20	11.21	10.68	11.23	4,866,656	11.044	6.77%
2020-11-04	13.00	12.98	13.00	12.56	13.14	3,640,209	46,900,230	12.884	10.50	10.48	10.50	10.15	10.61	4,506,676	10.407	1.09%
2020-11-03	12.86	12.84	12.90	12.68	13.10	2,332,427	29,906,875	12.822	10.39	10.37	10.42	10.24	10.58	2,887,607	10.357	-0.77%
2020-11-02	12.96	12.96	12.98	12.20	13.00	2,941,351	37,564,890	12.771	10.47	10.47	10.48	9.854	10.50	3,641,471	10.316	3.51%
2020-10-30	12.52	12.52	12.54	12.42	12.92	2,367,386	29,773,858	12.577	10.11	10.11	10.13	10.03	10.44	2,930,887	10.159	-2.64%
2020-10-29	12.86	12.86	12.88	12.38	12.94	1,429,742	18,264,496	12.775	10.39	10.39	10.40	10.000	10.45	1,770,059	10.319	1.26%
2020-10-28	12.70	12.70	12.72	12.50	13.22	2,506,600	31,964,988	12.752	10.26	10.26	10.27	10.10	10.68	3,103,238	10.301	0.00%
2020-10-27	12.70	12.68	12.70	12.52	13.22	5,219,778	66,451,797	12.731	10.26	10.24	10.26	10.11	10.68	6,462,225	10.283	-3.93%
2020-10-23	13.22	13.22	13.24	13.10	13.66	2,072,382	27,676,999	13.355	10.68	10.68	10.69	10.58	11.03	2,565,664	10.787	-1.64%
2020-10-22	13.44	13.40	13.44	13.20	13.60	5,303,523	71,040,676	13.395	10.86	10.82	10.86	10.66	10.99	6,565,903	10.820	-0.15%
2020-10-21	13.46	13.46	13.48	13.44	13.90	2,899,000	39,462,971	13.613	10.87	10.87	10.89	10.86	11.23	3,589,040	10.995	-2.04%
2020-10-20	13.74	13.72	13.74	13.44	13.96	3,779,537	51,576,523	13.646	11.10	11.08	11.10	10.86	11.28	4,679,168	11.023	0.59%
2020-10-19	13.66	13.64	13.66	13.60	14.10	1,864,833	25,643,078	13.751	11.03	11.02	11.03	10.99	11.39	2,308,713	11.107	-0.15%
2020-10-16	13.68	13.68	13.70	13.56	14.04	3,330,700	45,693,957	13.719	11.05	11.05	11.07	10.95	11.34	4,123,496	11.081	-0.58%
2020-10-15	13.76	13.74	13.76	13.60	14.10	2,865,000	39,676,794	13.849	11.11	11.10	11.11	10.99	11.39	3,546,947	11.186	1.18%
2020-10-14	13.60	13.58	13.60	13.32	14.04	8,596,359	117,092,577	13.621	10.99	10.97	10.99	10.76	11.34	10,642,523	11.002	-4.63%
2020-10-12	14.26	14.20	14.26	13.84	14.48	5,736,000	81,253,540	14.166	11.52	11.47	11.52	11.18	11.70	7,101,322	11.442	-0.28%
2020-10-09	14.30	14.26	14.30	13.94	14.38	3,304,000	46,755,194	14.151	11.55	11.52	11.55	11.26	11.62	4,090,440	11.430	0.56%
2020-10-08	14.22	14.20	14.22	13.74	14.22	3,208,715	44,940,466	14.006	11.49	11.47	11.49	11.10	11.49	3,972,475	11.313	2.75%
2020-10-07	13.84	13.82	13.84	13.50	14.14	2,400,702	33,257,189	13.853	11.18	11.16	11.18	10.90	11.42	2,972,133	11.190	-2.26%
2020-10-06	14.16	14.14	14.16	13.78	14.30	5,936,459	81,974,355	13.809	11.44	11.42	11.44	11.13	11.55	7,349,495	11.154	4.12%
2020-10-05	13.60	13.56	13.60	13.04	13.94	2,519,220	34,017,819	13.503	10.99	10.95	10.99	10.53	11.26	3,118,862	10.907	-2.30%
2020-09-30	13.92	13.90	13.92	13.50	14.00	3,243,000	44,959,100	13.863	11.24	11.23	11.24	10.90	11.31	4,014,921	11.198	4.04%
2020-09-29	13.38	13.38	13.40	13.20	13.86	3,532,854	47,451,011	13.431	10.81	10.81	10.82	10.66	11.20	4,373,768	10.849	-0.74%
2020-09-28	13.48	13.48	13.50	13.04	13.64	1,682,611	22,697,232	13.489	10.89	10.89	10.90	10.53	11.02	2,083,117	10.896	-0.59%
2020-09-25	13.56	13.54	13.56	13.46	14.28	5,568,259	76,312,020	13.705	10.95	10.94	10.95	10.87	11.53	6,893,654	11.070	-4.51%
2020-09-24	14.20	14.18	14.20	14.02	14.56	4,552,069	64,921,261	14.262	11.47	11.45	11.47	11.32	11.76	5,635,583	11.520	0.00%
2020-09-23	14.20	14.20	14.24	14.14	14.70	5,229,961	74,999,253	14.340	11.47	11.47	11.50	11.42	11.87	6,474,832	11.583	-1.93%
2020-09-22	14.48	14.44	14.48	14.22	14.98	4,326,227	63,322,965	14.637	11.70	11.66	11.70	11.49	12.10	5,355,985	11.823	-3.34%
2020-09-21	14.98	14.96	14.98	14.82	15.50	6,062,446	91,105,838	15.028	12.10	12.08	12.10	11.97	12.52	7,505,470	12.139	-2.73%
2020-09-18	15.40	15.36	15.40	14.56	15.40	7,260,722	110,696,578	15.246	12.44	12.41	12.44	11.76	12.44	8,988,968	12.315	4.19%
2020-09-17	14.78	14.72	14.78	14.60	15.12	3,942,907	58,244,851	14.772	11.94	11.89	11.94	11.79	12.21	4,881,424	11.932	-0.67%
2020-09-16	14.88	14.86	14.88	14.38	14.92	3,590,452	52,633,301	14.659	12.02	12.00	12.02	11.62	12.05	4,445,076	11.841	3.62%
2020-09-15	14.36	14.32	14.36	14.22	14.80	4,386,000	63,126,252	14.393	11.60	11.57	11.60	11.49	11.95	5,429,985	11.625	-2.31%
2020-09-14	14.70	14.68	14.70	13.80	14.74	5,389,100	77,754,237	14.428	11.87	11.86	11.87	11.15	11.91	6,671,850	11.654	4.11%
2020-09-11	14.24	14.20	14.24	13.78	14.28	3,132,264	44,277,966	14.136	11.41	11.37	11.41	11.04	11.44	3,910,783	11.322	3.04%
2020-09-10	13.82	13.82	13.84	13.82	14.46	2,752,000	38,870,396	14.124	11.07	11.07	11.08	11.07	11.58	3,436,005	11.313	-1.43%
2020-09-09	14.02	14.02	14.04	13.50	14.14	2,818,000	39,325,050	13.955	11.23	11.23	11.25	10.81	11.33	3,518,409	11.177	1.15%
2020-09-08	13.86	13.84	13.86	13.68	14.48	2,998,000	41,568,510	13.865	11.10	11.08	11.10	10.96	11.60	3,743,148	11.105	-1.70%
2020-09-07	14.10	14.08	14.10	14.04	14.62	1,823,477	25,966,943	14.240	11.29	11.28	11.29	11.25	11.71	2,276,699	11.406	-2.62%
2020-09-04	14.48	14.46	14.48	13.82	14.58	5,606,750	80,587,807	14.373	11.60	11.58	11.60	11.07	11.68	7,000,298	11.512	-0.28%
2020-09-03	14.52	14.52	14.54	14.52	15.12	5,040,799	74,624,248	14.804	11.63	11.63	11.65	11.63	12.11	6,293,681	11.857	-2.94%
2020-09-02	14.96	14.96	15.00	14.88	15.80	6,344,000	96,316,758	15.182	11.98	11.98	12.01	11.92	12.65	7,920,790	12.160	-1.32%
2020-09-01	15.16	15.14	15.16	14.62	15.18	6,599,017	98,724,113	14.960	12.14	12.13	12.14	11.71	12.16	8,239,191	11.982	4.84%
2020-08-31	14.46	14.44	14.46	14.40	15.30	8,119,329	119,704,947	14.743	11.58	11.57	11.58	11.53	12.25	10,137,374	11.808	-1.77%
2020-08-28	14.72	14.66	14.72	14.34	15.20	8,298,000	123,862,392	14.927	11.79	11.74	11.79	11.49	12.17	10,360,453	11.955	2.36%
2020-08-27	14.38	14.36	14.38	13.64	14.42	6,612,614	93,023,961	14.068	11.52	11.50	11.52	10.92	11.55	8,256,168	11.267	0.98%
2020-08-26	14.24	14.20	14.24	13.90	15.16	8,700,479	124,369,250	14.295	11.41	11.37	11.41	11.13	12.14	10,862,968	11.449	-6.93%
2020-08-25	15.30	15.28	15.30	14.96	15.34	3,483,189	52,772,685	15.151	12.25	12.24	12.25	11.98	12.29	4,348,930	12.135	1.06%
2020-08-24	15.14	15.12	15.14	14.72	15.38	7,028,000	105,628,140	15.030	12.13	12.11	12.13	11.79	12.32	8,774,797	12.038	-0.79%
2020-08-21	15.26	15.24	15.26	14.76	15.66	7,749,673	117,486,217	15.160	12.22	12.21	12.22	11.82	12.54	9,675,841	12.142	-1.55%
2020-08-20	15.50	15.48	15.50	15.30	16.36	4,508,799	70,006,252	15.527	12.41	12.40	12.41	12.25	13.10	5,629,453	12.436	-3.00%
2020-08-19	15.98	15.98	16.12	15.94	16.88	5,063,820	81,837,232	16.161	12.80	12.80	12.91	12.77	13.52	6,322,424	12.944	-3.39%
2020-08-18	16.54	16.50	16.54	15.88	16.74	4,917,867	80,955,349	16.461	13.25	13.22	13.25	12.72	13.41	6,140,194	13.184	4.95%
2020-08-17	15.76	15.76	15.78	15.40	15.90	3,276,247	51,406,923	15.691	12.62	12.62	12.64	12.33	12.73	4,090,552	12.567	-0.76%
2020-08-14	15.88	15.84	15.88	15.20	15.98	4,010,910	63,175,780	15.751	12.72	12.69	12.72	12.17	12.80	5,007,815	12.615	4.20%
2020-08-13	15.24	15.20	15.24	14.82	15.26	3,465,499	52,295,547	15.090	12.21	12.17	12.21	11.87	12.22	4,326,843	12.086	3.11%
2020-08-12	14.78	14.76	14.78	14.58	15.62	6,679,000	98,934,420	14.813	11.84	11.82	11.84	11.68	12.51	8,339,054	11.864	-4.89%
2020-08-11	15.54	15.52	15.54	15.46	16.00	2,365,129	37,047,359	15.664	12.45	12.43	12.45	12.38	12.81	2,952,978	12.546	0.00%
2020-08-10	15.54	15.54	15.56	15.30	16.08	2,755,150	43,301,362	15.717	12.45	12.45	12.46	12.25	12.88	3,439,938	12.588	-1.40%
2020-08-07	15.76	15.72	15.76	15.10	15.80	4,918,000	76,900,884	15.637	12.62	12.59	12.62	12.09	12.65	6,140,360	12.524	3.41%
2020-08-06	15.24	15.22	15.24	14.88	15.58	3,277,984	49,638,729	15.143	12.21	12.19	12.21	11.92	12.48	4,092,721	12.129	-1.93%
2020-08-05	15.54	15.50	15.54	14.44	15.58	4,070,595	62,006,610	15.233	12.45	12.41	12.45	11.57	12.48	5,082,334	12.200	6.44%
2020-08-04	14.60	14.60	14.62	14.20	14.98	6,946,330	100,997,361	14.540	11.69	11.69	11.71	11.37	12.00	8,672,828	11.645	0.41%
2020-08-03	14.54	14.54	14.56	14.42	15.18	7,149,604	104,668,872	14.640	11.65	11.65	11.66	11.55	12.16	8,926,626	11.725	-2.81%
2020-07-31	14.96	14.96	15.12	14.74	15.58	5,077,658	77,156,008	15.195	11.98	11.98	12.11	11.81	12.48	6,339,701	12.170	-0.27%
2020-07-30	15.00	14.94	15.00	14.74	15.66	4,523,357	68,650,327	15.177	12.01	11.97	12.01	11.81	12.54	5,647,629	12.156	0.67%
2020-07-29	14.90	14.90	14.92	14.52	14.96	2,769,300	40,974,627	14.796	11.93	11.93	11.95	11.63	11.98	3,457,605	11.851	0.00%
2020-07-28	14.90	14.90	14.96	14.50	15.06	5,462,400	81,562,692	14.932	11.93	11.93	11.98	11.61	12.06	6,820,070	11.959	2.34%
2020-07-27	14.56	14.56	14.58	14.10	14.96	6,746,050	98,432,032	14.591	11.66	11.66	11.68	11.29	11.98	8,422,769	11.686	3.41%
2020-07-24	14.08	14.06	14.08	14.00	14.88	7,620,338	108,361,788	14.220	11.28	11.26	11.28	11.21	11.92	9,514,360	11.389	-4.35%
2020-07-23	14.72	14.72	14.74	14.30	15.10	5,629,031	83,138,320	14.770	11.79	11.79	11.81	11.45	12.09	7,028,117	11.829	1.66%
2020-07-22	14.48	14.46	14.48	14.20	15.00	7,435,729	109,603,314	14.740	11.60	11.58	11.60	11.37	12.01	9,283,866	11.806	0.28%
2020-07-21	14.44	14.44	14.48	14.10	14.80	5,995,748	87,111,951	14.529	11.57	11.57	11.60	11.29	11.85	7,485,981	11.637	0.70%
2020-07-20	14.34	14.34	14.38	13.68	14.74	9,554,798	137,350,615	14.375	11.49	11.49	11.52	10.96	11.81	11,929,626	11.513	5.75%
2020-07-17	13.56	13.56	13.58	12.90	13.68	5,764,000	77,711,820	13.482	10.86	10.86	10.88	10.33	10.96	7,196,632	10.798	4.95%
2020-07-16	12.92	12.92	12.98	12.90	14.02	10,018,500	133,374,998	13.313	10.35	10.35	10.40	10.33	11.23	12,508,581	10.663	-6.78%
2020-07-15	13.86	13.84	13.86	12.56	13.92	11,904,000	160,832,493	13.511	11.10	11.08	11.10	10.06	11.15	14,862,718	10.821	9.13%
2020-07-14	12.70	12.70	12.74	11.84	12.98	6,917,988	87,419,196	12.637	10.17	10.17	10.20	9.483	10.40	8,637,442	10.121	-2.31%
2020-07-13	13.00	12.98	13.00	12.30	13.22	6,905,564	89,036,240	12.893	10.41	10.40	10.41	9.851	10.59	8,621,930	10.327	6.91%
2020-07-10	12.16	12.16	12.20	11.90	12.74	6,403,488	79,172,335	12.364	9.739	9.739	9.771	9.531	10.20	7,995,064	9.9027	0.33%
2020-07-09	12.12	12.12	12.18	11.76	12.42	6,691,480	81,778,062	12.221	9.707	9.707	9.755	9.419	9.948	8,354,636	9.7883	1.51%
2020-07-08	11.94	11.94	11.96	11.12	12.00	8,478,000	99,358,577	11.720	9.563	9.563	9.579	8.906	9.611	10,585,192	9.3866	2.93%
2020-07-07	11.60	11.60	11.62	10.88	12.10	15,188,176	176,785,638	11.640	9.291	9.291	9.307	8.714	9.691	18,963,170	9.3226	8.21%
2020-07-06	10.72	10.72	10.74	10.36	10.86	8,300,000	88,660,010	10.682	8.586	8.586	8.602	8.298	8.698	10,362,950	8.5555	4.48%
2020-07-03	10.26	10.24	10.26	10.10	10.44	2,332,564	23,856,689	10.228	8.218	8.202	8.218	8.089	8.362	2,912,319	8.1916	-0.19%
2020-07-02	10.28	10.26	10.28	10.16	10.56	7,959,500	81,566,662	10.248	8.234	8.218	8.234	8.137	8.458	9,937,820	8.2077	1.98%
2020-06-30	10.08	10.08	10.12	9.880	10.36	5,504,000	55,350,931	10.056	8.073	8.073	8.105	7.913	8.298	6,872,010	8.0545	-0.79%
2020-06-29	10.16	10.14	10.16	10.08	10.52	3,442,886	34,943,797	10.150	8.137	8.121	8.137	8.073	8.426	4,298,609	8.1291	-1.55%
2020-06-26	10.32	10.32	10.34	10.12	10.94	6,101,155	63,031,318	10.331	8.266	8.266	8.282	8.105	8.762	7,617,586	8.2744	-4.44%
2020-06-24	10.80	10.78	10.80	10.74	10.96	2,697,056	29,241,461	10.842	8.650	8.634	8.650	8.602	8.778	3,367,405	8.6837	0.00%
2020-06-23	10.80	10.80	10.84	10.72	11.04	3,712,665	40,456,435	10.897	8.650	8.650	8.682	8.586	8.842	4,635,441	8.7276	-1.10%
2020-06-22	10.92	10.92	10.96	10.58	11.14	4,456,322	48,246,163	10.826	8.746	8.746	8.778	8.474	8.922	5,563,933	8.6712	0.18%
2020-06-19	10.90	10.90	10.98	10.70	11.10	5,166,311	56,403,046	10.917	8.730	8.730	8.794	8.570	8.890	6,450,389	8.7441	-1.62%
2020-06-18	11.08	11.06	11.08	10.68	11.16	3,223,300	35,506,500	11.016	8.874	8.858	8.874	8.554	8.938	4,024,446	8.8227	2.78%
2020-06-17	10.78	10.76	10.78	10.44	10.88	6,157,586	65,976,382	10.715	8.634	8.618	8.634	8.362	8.714	7,688,043	8.5817	4.86%
2020-06-16	10.28	10.26	10.28	10.06	10.34	4,019,000	41,074,048	10.220	8.234	8.218	8.234	8.057	8.282	5,017,915	8.1855	1.38%
2020-06-15	10.14	10.12	10.14	10.04	10.50	4,104,460	42,093,972	10.256	8.121	8.105	8.121	8.041	8.410	5,124,616	8.2141	-3.06%
2020-06-12	10.46	10.46	10.48	10.10	10.56	3,891,953	40,314,310	10.358	8.378	8.378	8.394	8.089	8.458	4,859,291	8.2963	-1.51%
2020-06-11	10.62	10.60	10.62	10.50	10.80	4,185,653	44,760,607	10.694	8.506	8.490	8.506	8.410	8.650	5,225,990	8.5650	-1.12%
2020-06-10	10.74	10.72	10.74	10.58	11.06	4,152,182	44,744,561	10.776	8.602	8.586	8.602	8.474	8.858	5,184,200	8.6309	-1.10%
2020-06-09	10.86	10.86	10.90	10.68	11.08	3,304,000	35,964,920	10.885	8.698	8.698	8.730	8.554	8.874	4,125,203	8.7183	0.56%
2020-06-08	10.80	10.78	10.80	10.62	11.18	3,252,000	35,019,150	10.768	8.650	8.634	8.650	8.506	8.954	4,060,279	8.6248	0.75%
2020-06-05	10.72	10.72	10.76	10.44	10.92	3,984,016	42,381,497	10.638	8.586	8.586	8.618	8.362	8.746	4,974,236	8.5202	-0.92%
2020-06-04	10.82	10.80	10.82	10.48	11.00	8,089,705	87,885,709	10.864	8.666	8.650	8.666	8.394	8.810	10,100,387	8.7012	3.44%
2020-06-03	10.46	10.46	10.48	10.42	10.80	6,281,975	66,022,894	10.510	8.378	8.378	8.394	8.346	8.650	7,843,349	8.4177	-0.95%
2020-06-02	10.56	10.54	10.56	9.600	10.66	10,829,080	111,837,292	10.327	8.458	8.442	8.458	7.689	8.538	13,520,629	8.2716	10.23%
2020-06-01	9.580	9.580	9.620	9.360	9.800	5,797,356	55,672,425	9.6031	7.673	7.673	7.705	7.497	7.849	7,238,279	7.6914	2.35%
2020-05-29	9.360	9.350	9.360	9.200	9.720	17,936,209	167,882,563	9.3600	7.497	7.489	7.497	7.369	7.785	22,394,222	7.4967	-0.95%
2020-05-28	9.450	9.440	9.450	9.400	10.08	7,082,012	68,068,190	9.6114	7.569	7.561	7.569	7.529	8.073	8,842,234	7.6981	-5.69%
2020-05-27	10.02	10.00	10.02	9.730	10.34	5,104,774	50,728,796	9.9375	8.025	8.009	8.025	7.793	8.282	6,373,557	7.9593	-0.60%
2020-05-26	10.36	10.36	10.40	10.30	10.60	2,544,000	26,479,440	10.409	8.073	8.073	8.105	8.027	8.260	3,264,537	8.1112	0.39%
2020-05-25	10.32	10.30	10.34	9.960	10.34	3,013,073	30,540,284	10.136	8.042	8.027	8.058	7.762	8.058	3,866,466	7.8988	-0.58%
2020-05-22	10.38	10.34	10.38	9.910	10.50	6,933,000	70,805,837	10.213	8.089	8.058	8.089	7.723	8.182	8,896,635	7.9587	-3.17%
2020-05-21	10.72	10.70	10.72	10.62	11.18	4,323,000	46,721,032	10.808	8.354	8.338	8.354	8.276	8.712	5,547,404	8.4221	-3.94%
2020-05-20	11.16	11.14	11.16	11.12	11.50	3,812,651	42,681,262	11.195	8.697	8.681	8.697	8.666	8.962	4,892,509	8.7238	-2.11%
2020-05-19	11.40	11.40	11.42	10.90	11.52	5,106,000	57,165,752	11.196	8.884	8.884	8.899	8.494	8.977	6,552,173	8.7247	5.56%
2020-05-18	10.80	10.80	10.82	10.54	10.92	2,131,990	22,933,854	10.757	8.416	8.416	8.432	8.214	8.510	2,735,834	8.3828	-1.10%
2020-05-15	10.92	10.90	10.92	10.68	10.96	3,193,989	34,670,423	10.855	8.510	8.494	8.510	8.323	8.541	4,098,623	8.4590	0.92%
2020-05-14	10.82	10.80	10.82	10.68	10.96	2,826,000	30,603,340	10.829	8.432	8.416	8.432	8.323	8.541	3,626,408	8.4390	-1.28%
2020-05-13	10.96	10.94	10.96	10.50	10.98	2,029,000	22,032,847	10.859	8.541	8.525	8.541	8.182	8.557	2,603,674	8.4622	2.62%
2020-05-12	10.68	10.68	10.70	10.52	10.92	3,752,945	40,195,917	10.710	8.323	8.323	8.338	8.198	8.510	4,815,892	8.3465	-0.93%
2020-05-11	10.78	10.78	10.84	10.78	11.28	3,650,000	39,937,708	10.942	8.401	8.401	8.447	8.401	8.790	4,683,790	8.5268	-2.53%
2020-05-08	11.06	11.04	11.06	10.76	11.10	7,312,700	80,054,095	10.947	8.619	8.603	8.619	8.385	8.650	9,383,877	8.5310	1.84%
2020-05-07	10.86	10.86	10.92	10.74	11.08	2,377,887	25,843,109	10.868	8.463	8.463	8.510	8.370	8.634	3,051,376	8.4693	-1.27%
2020-05-06	11.00	10.98	11.00	10.48	11.08	4,821,706	52,629,099	10.915	8.572	8.557	8.572	8.167	8.634	6,187,358	8.5059	3.58%
2020-05-05	10.62	10.62	10.68	10.42	10.78	2,235,000	23,669,570	10.590	8.276	8.276	8.323	8.120	8.401	2,868,019	8.2529	-0.56%
2020-05-04	10.68	10.66	10.68	10.52	10.86	6,632,283	70,652,052	10.653	8.323	8.307	8.323	8.198	8.463	8,510,745	8.3015	-3.09%
2020-04-29	11.02	10.98	11.02	10.82	11.30	3,090,526	33,831,486	10.947	8.588	8.557	8.588	8.432	8.806	3,965,856	8.5307	-1.43%
2020-04-28	11.18	11.14	11.18	10.90	11.34	5,660,970	62,999,170	11.129	8.712	8.681	8.712	8.494	8.837	7,264,327	8.6724	0.36%
2020-04-27	11.14	11.14	11.16	10.56	11.18	3,989,938	43,675,370	10.946	8.681	8.681	8.697	8.229	8.712	5,120,009	8.5303	4.11%
2020-04-24	10.70	10.70	10.74	10.64	11.10	6,184,504	66,978,441	10.830	8.338	8.338	8.370	8.292	8.650	7,936,142	8.4397	-2.55%
2020-04-23	10.98	10.90	10.98	10.26	11.28	8,226,965	89,883,040	10.925	8.557	8.494	8.557	7.995	8.790	10,557,089	8.5140	6.81%
2020-04-22	10.28	10.26	10.28	10.04	10.48	7,541,923	77,053,914	10.217	8.011	7.995	8.011	7.824	8.167	9,678,023	7.9617	-0.19%
2020-04-21	10.30	10.26	10.30	9.940	10.38	6,903,269	70,150,459	10.162	8.027	7.995	8.027	7.746	8.089	8,858,483	7.9190	-0.96%
2020-04-20	10.40	10.40	10.42	10.20	10.46	4,715,270	48,763,269	10.342	8.105	8.105	8.120	7.949	8.151	6,050,777	8.0590	0.58%
2020-04-17	10.34	10.30	10.34	10.28	10.78	9,061,943	94,449,811	10.423	8.058	8.027	8.058	8.011	8.401	11,628,558	8.1222	-0.19%
2020-04-16	10.36	10.36	10.38	10.08	10.46	10,571,657	108,853,686	10.297	8.073	8.073	8.089	7.855	8.151	13,565,869	8.0241	0.19%
2020-04-15	10.34	10.34	10.36	10.06	10.70	14,706,704	151,650,090	10.312	8.058	8.058	8.073	7.840	8.338	18,872,086	8.0357	1.17%
2020-04-14	10.22	10.22	10.24	9.330	10.28	10,612,625	106,368,512	10.023	7.964	7.964	7.980	7.271	8.011	13,618,440	7.8106	4.82%
2020-04-09	9.750	9.740	9.750	9.350	9.770	8,576,122	82,627,388	9.6346	7.598	7.590	7.598	7.286	7.614	11,005,138	7.5081	4.50%
2020-04-08	9.330	9.320	9.330	9.300	9.580	4,796,296	44,948,010	9.3714	7.271	7.263	7.271	7.247	7.466	6,154,752	7.3030	-2.10%
2020-04-07	9.530	9.510	9.530	9.090	9.530	9,325,282	87,561,519	9.3897	7.427	7.411	7.427	7.084	7.427	11,966,483	7.3172	5.77%
2020-04-06	9.010	8.990	9.010	8.740	9.430	7,146,307	64,652,341	9.0470	7.021	7.006	7.021	6.811	7.349	9,170,357	7.0501	-2.28%
2020-04-03	9.220	9.200	9.220	9.160	9.500	3,814,755	35,343,708	9.2650	7.185	7.169	7.185	7.138	7.403	4,895,209	7.2201	-2.02%
2020-04-02	9.410	9.400	9.410	9.050	9.450	4,729,888	44,089,818	9.3215	7.333	7.325	7.333	7.053	7.364	6,069,535	7.2641	2.17%
2020-04-01	9.210	9.210	9.230	9.110	10.38	14,188,284	134,790,783	9.5001	7.177	7.177	7.193	7.099	8.089	18,206,834	7.4033	-9.88%
2020-03-31	10.22	10.20	10.22	9.790	10.26	11,547,009	116,497,137	10.089	7.964	7.949	7.964	7.629	7.995	14,817,470	7.8621	6.46%
2020-03-30	9.600	9.590	9.600	9.000	10.36	18,530,511	177,081,868	9.5562	7.481	7.473	7.481	7.014	8.073	23,778,910	7.4470	-8.75%
2020-03-27	10.52	10.52	10.54	9.830	10.80	15,488,516	160,674,994	10.374	8.198	8.198	8.214	7.660	8.416	19,875,331	8.0841	8.12%
2020-03-26	9.730	9.730	9.750	9.330	9.970	9,537,569	92,971,407	9.7479	7.582	7.582	7.598	7.271	7.769	12,238,896	7.5964	4.29%
2020-03-25	9.330	9.320	9.330	9.210	9.640	12,736,140	118,947,511	9.3394	7.271	7.263	7.271	7.177	7.512	16,343,399	7.2780	1.30%
2020-03-24	9.210	9.200	9.210	8.850	9.360	10,965,512	99,623,172	9.0851	7.177	7.169	7.177	6.897	7.294	14,071,276	7.0799	8.23%
2020-03-23	8.510	8.500	8.510	8.200	8.640	12,168,885	103,731,899	8.5244	6.632	6.624	6.632	6.390	6.733	15,615,480	6.6429	-3.19%
2020-03-20	8.790	8.780	8.790	8.400	9.040	19,282,116	168,515,725	8.7395	6.850	6.842	6.850	6.546	7.045	24,743,392	6.8105	1.03%
2020-03-19	8.700	8.700	8.720	8.250	8.830	11,629,359	98,894,203	8.5038	6.780	6.780	6.795	6.429	6.881	14,923,144	6.6269	-0.34%
2020-03-18	8.730	8.730	8.740	8.610	9.360	18,208,299	162,512,666	8.9252	6.803	6.803	6.811	6.710	7.294	23,365,438	6.9553	-4.49%
2020-03-17	9.140	9.140	9.190	9.120	10.22	19,595,167	185,578,350	9.4706	7.123	7.123	7.162	7.107	7.964	25,145,109	7.3803	-12.28%
2020-03-16	10.42	10.40	10.42	10.22	11.92	14,658,716	159,706,632	10.895	8.120	8.105	8.120	7.964	9.289	18,810,506	8.4903	-13.60%
2020-03-13	12.06	12.06	12.08	10.52	12.28	20,860,606	244,416,811	11.717	9.398	9.398	9.414	8.198	9.570	26,768,958	9.1306	-2.11%
2020-03-12	12.32	12.32	12.34	12.14	12.52	11,419,412	141,718,111	12.410	9.601	9.601	9.616	9.461	9.757	14,653,734	9.6711	-1.91%
2020-03-11	12.56	12.56	12.58	12.52	13.00	10,105,326	127,735,520	12.640	9.788	9.788	9.803	9.757	10.13	12,967,459	9.8505	0.64%
2020-03-10	12.48	12.48	12.50	11.92	12.64	7,675,723	94,690,679	12.336	9.725	9.725	9.741	9.289	9.850	9,849,719	9.6135	1.46%
2020-03-09	12.30	12.28	12.30	12.20	12.66	10,371,019	128,813,730	12.421	9.585	9.570	9.585	9.507	9.866	13,308,404	9.6791	-3.15%
2020-03-06	12.70	12.68	12.70	12.46	12.80	8,053,826	101,910,434	12.654	9.897	9.881	9.897	9.710	9.975	10,334,912	9.8608	-1.40%
2020-03-05	12.88	12.86	12.88	12.40	12.88	7,557,668	96,071,927	12.712	10.04	10.02	10.04	9.663	10.04	9,698,227	9.9061	5.40%
2020-03-04	12.22	12.20	12.22	11.78	12.22	4,924,197	59,435,429	12.070	9.523	9.507	9.523	9.180	9.523	6,318,878	9.4060	2.17%
2020-03-03	11.96	11.96	11.98	11.82	12.72	8,751,923	106,561,896	12.176	9.320	9.320	9.336	9.211	9.912	11,230,731	9.4884	-2.61%
2020-03-02	12.28	12.28	12.32	11.42	12.36	8,454,730	101,783,238	12.039	9.570	9.570	9.601	8.899	9.632	10,849,364	9.3815	4.96%
2020-02-28	11.70	11.62	11.70	10.92	11.70	17,825,585	205,100,857	11.506	9.118	9.055	9.118	8.510	9.118	22,874,328	8.9664	0.17%
2020-02-27	11.68	11.66	11.68	11.32	11.74	5,774,000	66,889,820	11.585	9.102	9.086	9.102	8.821	9.149	7,409,371	9.0277	2.46%
2020-02-26	11.40	11.40	11.42	11.22	11.60	5,222,482	59,684,916	11.428	8.884	8.884	8.899	8.744	9.040	6,701,646	8.9060	-0.35%
2020-02-25	11.44	11.42	11.44	11.22	11.64	5,721,139	65,526,517	11.453	8.915	8.899	8.915	8.744	9.071	7,341,538	8.9254	0.35%
2020-02-24	11.40	11.38	11.40	11.20	11.70	7,154,300	81,664,381	11.415	8.884	8.868	8.884	8.728	9.118	9,180,613	8.8953	-2.73%
2020-02-21	11.72	11.72	11.74	11.62	11.92	2,752,000	32,303,362	11.738	9.133	9.133	9.149	9.055	9.289	3,531,449	9.1473	-0.34%
2020-02-20	11.76	11.76	11.78	11.64	12.04	4,728,330	55,836,683	11.809	9.164	9.164	9.180	9.071	9.383	6,067,536	9.2025	-0.68%
2020-02-19	11.84	11.84	11.88	11.74	12.26	7,282,500	86,972,603	11.943	9.227	9.227	9.258	9.149	9.554	9,345,124	9.3067	-1.50%
2020-02-18	12.02	12.00	12.02	11.84	12.18	4,223,000	50,780,365	12.025	9.367	9.351	9.367	9.227	9.492	5,419,081	9.3707	1.69%
2020-02-17	11.82	11.82	11.86	11.60	11.92	1,911,000	22,581,401	11.817	9.211	9.211	9.242	9.040	9.289	2,452,253	9.2084	-0.51%
2020-02-14	11.88	11.82	11.88	11.40	11.88	5,885,675	69,125,770	11.745	9.258	9.211	9.258	8.884	9.258	7,552,676	9.1525	2.77%
2020-02-13	11.56	11.52	11.56	11.42	12.08	7,446,466	87,045,690	11.690	9.009	8.977	9.009	8.899	9.414	9,555,530	9.1095	0.00%
2020-02-12	11.56	11.54	11.56	11.20	11.58	9,029,648	103,260,384	11.436	9.009	8.993	9.009	8.728	9.024	11,587,116	8.9117	3.77%
2020-02-11	11.14	11.12	11.14	10.52	11.18	7,199,000	79,071,558	10.984	8.681	8.666	8.681	8.198	8.712	9,237,974	8.5594	6.70%
2020-02-10	10.44	10.40	10.44	10.10	10.50	2,886,100	29,941,348	10.374	8.136	8.105	8.136	7.871	8.182	3,703,531	8.0845	0.77%
2020-02-07	10.36	10.32	10.36	10.06	10.54	5,454,829	55,832,134	10.235	8.073	8.042	8.073	7.840	8.214	6,999,801	7.9762	-1.71%
2020-02-06	10.54	10.52	10.54	10.08	10.54	5,125,172	52,820,822	10.306	8.214	8.198	8.214	7.855	8.214	6,576,775	8.0314	2.53%
2020-02-05	10.28	10.24	10.28	10.12	10.68	5,855,000	60,216,274	10.285	8.011	7.980	8.011	7.886	8.323	7,513,312	8.0146	-2.10%
2020-02-04	10.50	10.50	10.52	10.34	10.86	10,179,310	106,499,389	10.462	8.182	8.182	8.198	8.058	8.463	13,062,397	8.1531	1.94%
2020-02-03	10.30	10.30	10.32	10.00	10.50	4,514,293	46,568,908	10.316	8.027	8.027	8.042	7.793	8.182	5,792,877	8.0390	2.18%
2020-01-31	10.08	10.08	10.10	10.08	10.60	5,446,915	55,498,732	10.189	7.855	7.855	7.871	7.855	8.260	6,989,646	7.9401	-1.95%
2020-01-30	10.28	10.28	10.30	10.18	10.78	5,800,007	59,984,632	10.342	8.011	8.011	8.027	7.933	8.401	7,442,744	8.0595	-3.20%
2020-01-29	10.62	10.60	10.62	10.48	10.72	5,421,392	57,475,596	10.602	8.276	8.260	8.276	8.167	8.354	6,956,894	8.2617	-2.93%
2020-01-24	10.94	10.94	10.98	10.58	11.06	3,419,143	37,083,292	10.846	8.525	8.525	8.557	8.245	8.619	4,387,547	8.4519	-0.55%
2020-01-23	11.00	10.98	11.00	10.84	11.58	7,157,769	79,611,003	11.122	8.572	8.557	8.572	8.447	9.024	9,185,065	8.6674	-1.08%
2020-01-22	11.12	11.10	11.12	10.72	11.18	7,180,207	78,596,557	10.946	8.666	8.650	8.666	8.354	8.712	9,213,858	8.5303	1.09%
2020-01-21	11.00	11.00	11.02	10.98	11.38	3,833,750	42,413,945	11.063	8.572	8.572	8.588	8.557	8.868	4,919,584	8.6215	-3.17%
2020-01-20	11.36	11.34	11.36	11.30	11.52	4,967,138	56,525,836	11.380	8.853	8.837	8.853	8.806	8.977	6,373,981	8.8682	0.53%
2020-01-17	11.30	11.26	11.30	11.12	11.34	4,797,692	54,056,814	11.267	8.806	8.775	8.806	8.666	8.837	6,156,543	8.7804	1.80%
2020-01-16	11.10	11.08	11.10	10.48	11.14	7,211,043	79,026,274	10.959	8.650	8.634	8.650	8.167	8.681	9,253,428	8.5402	4.72%
2020-01-15	10.60	10.58	10.60	10.44	10.66	3,571,642	37,781,098	10.578	8.260	8.245	8.260	8.136	8.307	4,583,239	8.2433	0.95%
2020-01-14	10.50	10.46	10.50	10.38	10.84	3,439,728	36,188,078	10.521	8.182	8.151	8.182	8.089	8.447	4,413,963	8.1985	-2.23%
2020-01-13	10.74	10.70	10.74	10.66	10.88	3,407,070	36,554,872	10.729	8.370	8.338	8.370	8.307	8.479	4,372,055	8.3610	0.75%
2020-01-10	10.66	10.64	10.66	10.50	10.74	5,156,000	54,753,185	10.619	8.307	8.292	8.307	8.182	8.370	6,616,335	8.2755	0.95%
2020-01-09	10.56	10.56	10.58	10.50	10.82	4,785,600	50,733,006	10.601	8.229	8.229	8.245	8.182	8.432	6,141,026	8.2613	-0.94%
2020-01-08	10.66	10.64	10.66	10.18	10.72	5,897,399	62,728,146	10.637	8.307	8.292	8.307	7.933	8.354	7,567,720	8.2889	2.50%
2020-01-07	10.40	10.38	10.40	10.08	10.62	5,370,411	56,017,382	10.431	8.105	8.089	8.105	7.855	8.276	6,891,473	8.1285	2.16%
2020-01-06	10.18	10.18	10.20	9.980	10.44	6,031,407	61,740,353	10.236	7.933	7.933	7.949	7.777	8.136	7,739,683	7.9771	-3.23%
2020-01-03	10.52	10.48	10.52	10.20	10.60	6,562,594	68,919,447	10.502	8.198	8.167	8.198	7.949	8.260	8,421,318	8.1839	3.14%
2020-01-02	10.20	10.18	10.20	9.940	10.24	1,880,926	19,143,169	10.178	7.949	7.933	7.949	7.746	7.980	2,413,661	7.9312	2.10%
2019-12-31	9.990	9.970	9.990	9.880	10.00	2,807,000	27,960,277	9.9609	7.785	7.769	7.785	7.699	7.793	3,602,027	7.7624	0.40%
2019-12-30	9.950	9.940	9.950	9.880	10.12	4,090,010	40,819,527	9.9803	7.754	7.746	7.754	7.699	7.886	5,248,424	7.7775	-1.09%
2019-12-27	10.06	10.04	10.06	9.770	10.06	4,233,862	42,250,861	9.9793	7.840	7.824	7.840	7.614	7.840	5,433,019	7.7767	3.29%
2019-12-24	9.740	9.740	9.750	9.570	9.950	884,000	8,679,728	9.8187	7.590	7.590	7.598	7.458	7.754	1,134,375	7.6515	-1.52%
2019-12-23	9.890	9.880	9.890	9.710	9.960	4,621,910	45,701,274	9.8880	7.707	7.699	7.707	7.567	7.762	5,930,974	7.7055	1.85%
2019-12-20	9.710	9.710	9.720	9.660	9.930	5,623,736	54,873,439	9.7575	7.567	7.567	7.575	7.528	7.738	7,216,548	7.6038	-0.72%
2019-12-19	9.780	9.770	9.780	9.680	10.00	4,397,500	42,818,661	9.7370	7.621	7.614	7.621	7.543	7.793	5,643,005	7.5879	0.10%
2019-12-18	9.770	9.760	9.770	9.570	9.870	7,467,500	72,557,015	9.7164	7.614	7.606	7.614	7.458	7.692	9,582,521	7.5718	-0.31%
2019-12-17	9.800	9.790	9.800	9.540	10.08	9,014,000	88,016,855	9.7645	7.637	7.629	7.637	7.434	7.855	11,567,036	7.6093	2.40%
2019-12-16	9.570	9.560	9.570	9.340	9.600	4,598,000	43,894,777	9.5465	7.458	7.450	7.458	7.279	7.481	5,900,292	7.4394	0.63%
2019-12-13	9.510	9.500	9.510	9.350	9.520	6,442,085	61,079,130	9.4813	7.411	7.403	7.411	7.286	7.419	8,266,678	7.3886	1.49%
2019-12-12	9.370	9.360	9.370	9.110	9.390	10,659,435	99,310,499	9.3167	7.302	7.294	7.302	7.099	7.317	13,678,508	7.2603	3.08%
2019-12-11	9.090	9.080	9.090	8.580	9.100	11,579,619	103,986,143	8.9801	7.084	7.076	7.084	6.686	7.091	14,859,316	6.9980	7.07%
2019-12-10	8.490	8.480	8.490	8.410	8.600	4,981,693	42,446,600	8.5205	6.616	6.608	6.616	6.554	6.702	6,392,659	6.6399	-0.12%
2019-12-09	8.500	8.500	8.510	8.360	8.630	3,455,826	29,455,531	8.5234	6.624	6.624	6.632	6.515	6.725	4,434,620	6.6422	0.47%
2019-12-06	8.460	8.460	8.480	8.420	8.740	9,706,894	83,155,123	8.5666	6.593	6.593	6.608	6.562	6.811	12,456,179	6.6758	-1.05%
2019-12-05	8.550	8.540	8.550	8.150	8.640	12,456,008	106,101,655	8.5181	6.663	6.655	6.663	6.351	6.733	15,983,925	6.6380	4.01%
2019-12-04	8.220	8.220	8.230	8.200	8.540	9,197,420	76,860,125	8.3567	6.406	6.406	6.414	6.390	6.655	11,802,407	6.5122	-0.48%
2019-12-03	8.260	8.260	8.280	8.220	8.460	6,871,171	57,195,302	8.3240	6.437	6.437	6.452	6.406	6.593	8,817,294	6.4867	0.00%
2019-12-02	8.260	8.250	8.260	8.140	8.360	7,653,968	63,320,601	8.2729	6.437	6.429	6.437	6.343	6.515	9,821,802	6.4469	0.73%
2019-11-29	8.200	8.190	8.200	8.120	8.500	7,816,150	64,077,803	8.1981	6.390	6.382	6.390	6.328	6.624	10,029,919	6.3887	-3.76%
2019-11-28	8.520	8.510	8.520	8.440	8.670	4,988,000	42,561,988	8.5329	6.639	6.632	6.639	6.577	6.756	6,400,752	6.6495	-1.73%
2019-11-27	8.670	8.660	8.670	8.500	8.880	10,109,864	86,982,011	8.6037	6.756	6.749	6.756	6.624	6.920	12,973,282	6.7047	-2.36%
2019-11-26	8.880	8.870	8.880	8.810	9.280	92,078,369	819,299,282	8.8978	6.920	6.912	6.920	6.865	7.232	118,157,738	6.9339	-4.10%
2019-11-25	9.260	9.240	9.260	8.840	9.300	15,690,398	143,097,193	9.1200	7.216	7.201	7.216	6.889	7.247	20,134,392	7.1071	4.87%
2019-11-22	8.830	8.810	8.830	8.640	8.890	9,150,000	80,155,277	8.7601	6.881	6.865	6.881	6.733	6.928	11,741,556	6.8266	1.73%
2019-11-21	8.680	8.670	8.680	8.600	8.920	5,113,000	44,818,506	8.7656	6.764	6.756	6.764	6.702	6.951	6,561,156	6.8309	-1.59%
2019-11-20	8.820	8.820	8.830	8.710	8.900	3,779,000	33,237,102	8.7952	6.873	6.873	6.881	6.788	6.936	4,849,327	6.8540	-0.90%
2019-11-19	8.900	8.890	8.900	8.770	8.950	3,845,531	34,126,545	8.8743	6.936	6.928	6.936	6.834	6.975	4,934,701	6.9156	-0.34%
2019-11-18	8.930	8.920	8.930	8.680	8.950	8,948,147	79,478,455	8.8821	6.959	6.951	6.959	6.764	6.975	11,482,532	6.9217	1.94%
2019-11-15	8.760	8.750	8.760	8.400	8.800	10,340,575	90,019,820	8.7055	6.827	6.819	6.827	6.546	6.858	13,269,338	6.7840	4.29%
2019-11-14	8.400	8.400	8.440	8.370	8.750	8,629,000	73,335,750	8.4988	6.546	6.546	6.577	6.523	6.819	11,072,993	6.6229	0.00%
2019-11-13	8.400	8.390	8.400	8.000	8.440	9,310,780	77,640,089	8.3387	6.546	6.538	6.546	6.234	6.577	11,947,874	6.4982	3.19%
2019-11-12	8.140	8.120	8.140	7.930	8.160	6,044,500	48,697,150	8.0564	6.343	6.328	6.343	6.180	6.359	7,756,485	6.2783	-0.25%
2019-11-11	8.160	8.150	8.160	8.050	8.400	4,569,782	37,530,793	8.2128	6.359	6.351	6.359	6.273	6.546	5,864,082	6.4001	-1.33%
2019-11-08	8.270	8.260	8.270	8.170	8.440	10,118,167	83,807,942	8.2829	6.445	6.437	6.445	6.367	6.577	12,983,937	6.4547	-0.60%
2019-11-07	8.320	8.310	8.320	8.110	8.350	4,687,000	38,523,095	8.2191	6.484	6.476	6.484	6.320	6.507	6,014,500	6.4050	-1.07%
2019-11-06	8.410	8.410	8.420	8.250	8.460	6,226,121	52,076,365	8.3642	6.554	6.554	6.562	6.429	6.593	7,989,546	6.5181	0.36%
2019-11-05	8.380	8.370	8.380	8.250	8.470	5,434,000	45,399,394	8.3547	6.530	6.523	6.530	6.429	6.601	6,973,073	6.5107	-0.83%
2019-11-04	8.450	8.450	8.460	8.330	8.540	4,315,000	36,469,545	8.4518	6.585	6.585	6.593	6.491	6.655	5,537,138	6.5864	0.96%
2019-11-01	8.370	8.360	8.370	8.130	8.390	6,408,217	53,210,999	8.3036	6.523	6.515	6.523	6.336	6.538	8,223,217	6.4708	3.21%
2019-10-31	8.110	8.100	8.110	8.060	8.290	4,191,000	34,363,500	8.1994	6.320	6.312	6.320	6.281	6.460	5,378,018	6.3896	0.25%
2019-10-30	8.090	8.090	8.100	7.980	8.320	8,841,130	72,413,376	8.1905	6.304	6.304	6.312	6.219	6.484	11,345,204	6.3827	-0.86%
2019-10-29	8.160	8.150	8.160	7.840	8.180	7,957,000	64,126,557	8.0591	6.359	6.351	6.359	6.110	6.375	10,210,662	6.2804	3.29%
2019-10-28	7.900	7.890	7.900	7.650	7.970	6,727,000	53,231,710	7.9131	6.156	6.149	6.156	5.962	6.211	8,632,289	6.1666	2.46%
2019-10-25	7.710	7.710	7.730	7.490	7.780	3,294,310	25,288,326	7.6764	6.008	6.008	6.024	5.837	6.063	4,227,358	5.9821	0.78%
2019-10-24	7.650	7.630	7.650	7.550	7.680	2,841,000	21,626,695	7.6124	5.962	5.946	5.962	5.884	5.985	3,645,657	5.9322	0.26%
2019-10-23	7.630	7.620	7.630	7.570	7.760	5,068,000	38,598,965	7.6162	5.946	5.938	5.946	5.899	6.047	6,503,410	5.9352	-1.29%
2019-10-22	7.730	7.710	7.730	7.660	7.790	3,578,000	27,611,950	7.7171	6.024	6.008	6.024	5.969	6.071	4,591,397	6.0138	0.00%
2019-10-21	7.730	7.720	7.740	7.630	7.800	2,598,000	20,072,259	7.7260	6.024	6.016	6.032	5.946	6.078	3,333,832	6.0208	-0.39%
2019-10-18	7.760	7.750	7.760	7.620	7.900	12,955,160	100,443,551	7.7532	6.047	6.039	6.047	5.938	6.156	16,624,452	6.0419	-0.89%
2019-10-17	7.830	7.820	7.830	7.780	7.910	5,832,000	45,751,575	7.8449	6.102	6.094	6.102	6.063	6.164	7,483,798	6.1134	1.03%
2019-10-16	7.750	7.730	7.750	7.700	7.980	3,893,576	30,238,962	7.7664	6.039	6.024	6.039	6.000	6.219	4,996,354	6.0522	-2.27%
2019-10-15	7.930	7.930	7.950	7.890	8.060	14,489,000	115,483,115	7.9704	6.180	6.180	6.195	6.149	6.281	18,592,722	6.2112	0.00%
2019-10-14	7.930	7.920	7.930	7.760	7.990	7,502,212	59,182,012	7.8886	6.180	6.172	6.180	6.047	6.226	9,627,065	6.1475	2.99%
2019-10-11	7.700	7.690	7.700	7.670	7.880	4,809,574	37,255,776	7.7462	6.000	5.993	6.000	5.977	6.141	6,171,790	6.0365	0.52%
2019-10-10	7.660	7.660	7.680	7.650	7.800	6,521,000	50,233,815	7.7034	5.969	5.969	5.985	5.962	6.078	8,367,944	6.0031	-2.67%
2019-10-09	7.870	7.860	7.870	7.670	7.890	4,704,000	36,828,325	7.8292	6.133	6.125	6.133	5.977	6.149	6,036,315	6.1011	0.25%
2019-10-08	7.850	7.840	7.850	7.610	7.910	9,721,000	76,255,406	7.8444	6.117	6.110	6.117	5.930	6.164	12,474,280	6.1130	0.64%
2019-10-04	7.800	7.790	7.800	7.580	7.880	10,918,000	84,954,625	7.7812	6.078	6.071	6.078	5.907	6.141	14,010,307	6.0637	1.17%
2019-10-03	7.710	7.700	7.710	7.460	7.710	4,007,000	30,638,442	7.6462	6.008	6.000	6.008	5.813	6.008	5,141,903	5.9586	1.18%
2019-10-02	7.620	7.590	7.620	7.370	7.670	5,753,000	43,531,715	7.5668	5.938	5.915	5.938	5.743	5.977	7,382,423	5.8967	2.70%
2019-09-30	7.420	7.420	7.430	7.400	7.700	4,628,000	34,735,890	7.5056	5.782	5.782	5.790	5.767	6.000	5,938,789	5.8490	-1.72%
2019-09-27	7.550	7.530	7.550	7.150	7.600	11,474,000	85,525,843	7.4539	5.884	5.868	5.884	5.572	5.923	14,723,783	5.8087	5.59%
2019-09-26	7.150	7.150	7.160	6.990	7.190	4,563,000	32,476,980	7.1175	5.572	5.572	5.580	5.447	5.603	5,855,379	5.5465	1.27%
2019-09-25	7.060	7.030	7.060	6.840	7.140	6,607,800	46,227,557	6.9959	5.502	5.478	5.502	5.330	5.564	8,479,328	5.4518	0.71%
2019-09-24	7.010	7.000	7.010	6.980	7.120	11,414,100	80,770,355	7.0764	5.463	5.455	5.463	5.439	5.548	14,646,917	5.5145	-1.54%
2019-09-23	7.120	7.100	7.120	6.920	7.150	6,771,000	47,955,486	7.0825	5.548	5.533	5.548	5.393	5.572	8,688,751	5.5193	1.71%
2019-09-20	7.000	7.000	7.030	7.000	7.180	6,071,318	42,730,792	7.0381	5.455	5.455	5.478	5.455	5.595	7,790,898	5.4847	-1.69%
2019-09-19	7.120	7.100	7.120	7.040	7.300	5,524,486	39,431,318	7.1376	5.548	5.533	5.548	5.486	5.689	7,089,187	5.5622	-2.33%
2019-09-18	7.290	7.280	7.290	6.960	7.330	8,076,795	57,971,530	7.1775	5.681	5.673	5.681	5.424	5.712	10,364,387	5.5933	4.59%
2019-09-17	6.970	6.970	6.980	6.670	6.990	9,491,795	65,092,296	6.8577	5.432	5.432	5.439	5.198	5.447	12,180,157	5.3441	0.14%
2019-09-16	6.960	6.960	6.970	6.850	7.240	7,761,691	54,426,946	7.0123	5.424	5.424	5.432	5.338	5.642	9,960,036	5.4645	-3.06%
2019-09-13	7.180	7.180	7.190	7.020	7.240	6,470,106	46,149,562	7.1327	5.595	5.595	5.603	5.471	5.642	8,302,635	5.5584	1.84%
2019-09-12	7.050	7.030	7.050	6.920	7.060	3,669,000	25,691,629	7.0024	5.494	5.478	5.494	5.393	5.502	4,708,171	5.4568	0.14%
2019-09-11	7.040	7.020	7.040	6.890	7.060	6,679,200	46,687,560	6.9900	5.486	5.471	5.486	5.369	5.502	8,570,951	5.4472	0.57%
2019-09-10	7.000	7.000	7.040	6.800	7.070	10,787,563	75,463,370	6.9954	5.455	5.455	5.486	5.299	5.510	13,842,926	5.4514	1.30%
2019-09-09	6.910	6.900	6.910	6.830	7.200	9,339,000	64,682,787	6.9261	5.385	5.377	5.385	5.323	5.611	11,984,086	5.3974	-3.22%
2019-09-06	7.140	7.140	7.150	7.130	7.290	9,556,000	68,771,573	7.1967	5.564	5.564	5.572	5.556	5.681	12,262,547	5.6083	0.42%
2019-09-05	7.230	7.220	7.230	7.120	7.370	9,055,000	65,566,934	7.2410	5.541	5.533	5.541	5.456	5.648	11,815,761	5.5491	-0.14%
2019-09-04	7.240	7.240	7.250	7.120	7.400	11,926,259	85,982,301	7.2095	5.548	5.548	5.556	5.456	5.671	15,562,433	5.5250	-1.63%
2019-09-03	7.360	7.360	7.370	7.310	7.620	3,598,000	26,657,320	7.4089	5.640	5.640	5.648	5.602	5.840	4,694,987	5.6778	-2.00%
2019-09-02	7.510	7.500	7.510	7.340	7.750	5,269,713	39,667,174	7.5274	5.755	5.748	5.755	5.625	5.939	6,876,385	5.7686	-0.27%
2019-08-30	7.530	7.510	7.530	7.470	7.780	6,454,412	49,256,817	7.6315	5.771	5.755	5.771	5.725	5.962	8,422,285	5.8484	-0.92%
2019-08-29	7.600	7.590	7.600	7.450	7.700	9,375,176	71,048,845	7.5784	5.824	5.817	5.824	5.709	5.901	12,233,555	5.8077	-0.78%
2019-08-28	7.660	7.660	7.690	7.270	7.840	17,260,212	132,669,128	7.6864	5.870	5.870	5.893	5.571	6.008	22,522,644	5.8905	5.51%
2019-08-27	7.260	7.250	7.260	6.900	7.320	9,441,639	68,170,204	7.2202	5.564	5.556	5.564	5.288	5.610	12,320,282	5.5332	5.22%
2019-08-26	6.900	6.900	6.910	6.800	7.060	5,700,541	39,442,833	6.9191	5.288	5.288	5.295	5.211	5.410	7,438,568	5.3025	-3.90%
2019-08-23	7.180	7.180	7.190	6.770	7.200	4,999,000	35,180,060	7.0374	5.502	5.502	5.510	5.188	5.518	6,523,135	5.3931	4.51%
2019-08-22	6.870	6.860	6.870	6.810	7.080	2,451,000	16,891,570	6.8917	5.265	5.257	5.265	5.219	5.426	3,198,281	5.2815	-1.58%
2019-08-21	6.980	6.960	6.980	6.850	7.010	3,935,390	27,343,314	6.9481	5.349	5.334	5.349	5.249	5.372	5,135,243	5.3246	0.29%
2019-08-20	6.960	6.950	6.960	6.880	7.140	5,257,434	36,787,464	6.9972	5.334	5.326	5.334	5.272	5.472	6,860,363	5.3623	-0.57%
2019-08-19	7.000	6.990	7.000	6.760	7.030	5,058,453	34,969,405	6.9131	5.364	5.357	5.364	5.181	5.387	6,600,715	5.2978	4.48%
2019-08-16	6.700	6.690	6.700	6.630	6.840	3,558,083	23,918,189	6.7222	5.135	5.127	5.135	5.081	5.242	4,642,900	5.1516	-0.89%
2019-08-15	6.760	6.750	6.760	6.450	6.780	3,970,345	26,549,458	6.6869	5.181	5.173	5.181	4.943	5.196	5,180,856	5.1245	2.58%
2019-08-14	6.590	6.580	6.610	6.560	6.820	4,201,360	27,947,768	6.6521	5.050	5.043	5.066	5.027	5.227	5,482,304	5.0978	-0.60%
2019-08-13	6.630	6.630	6.640	6.580	6.780	5,052,000	33,639,351	6.6586	5.081	5.081	5.089	5.043	5.196	6,592,294	5.1028	-1.92%
2019-08-12	6.760	6.760	6.770	6.550	6.940	4,894,294	33,106,575	6.7643	5.181	5.181	5.188	5.020	5.318	6,386,506	5.1838	0.90%
2019-08-09	6.700	6.700	6.710	6.670	6.960	2,420,348	16,370,135	6.7635	5.135	5.135	5.142	5.112	5.334	3,158,283	5.1832	-3.60%
2019-08-08	6.950	6.950	6.960	6.620	7.000	9,814,000	67,605,410	6.8887	5.326	5.326	5.334	5.073	5.364	12,806,171	5.2791	3.42%
2019-08-07	6.720	6.720	6.730	6.620	6.810	5,094,000	34,367,675	6.7467	5.150	5.150	5.158	5.073	5.219	6,647,100	5.1703	1.66%
2019-08-06	6.610	6.600	6.610	6.200	6.680	5,629,500	36,311,748	6.4503	5.066	5.058	5.066	4.751	5.119	7,345,867	4.9432	0.92%
2019-08-05	6.550	6.540	6.550	6.490	6.860	4,768,300	31,370,343	6.5789	5.020	5.012	5.020	4.974	5.257	6,222,098	5.0418	-5.35%
2019-08-02	6.920	6.920	6.930	6.800	7.000	5,574,000	38,786,920	6.9585	5.303	5.303	5.311	5.211	5.364	7,273,446	5.3327	-2.26%
2019-08-01	7.080	7.080	7.090	7.070	7.560	8,921,670	64,943,604	7.2793	5.426	5.426	5.433	5.418	5.794	11,641,780	5.5785	-2.75%
2019-07-31	7.280	7.270	7.280	7.100	7.280	2,552,000	18,264,450	7.1569	5.579	5.571	5.579	5.441	5.579	3,330,074	5.4847	1.11%
2019-07-30	7.200	7.170	7.200	7.120	7.290	3,309,750	23,884,580	7.2164	5.518	5.495	5.518	5.456	5.587	4,318,853	5.5303	0.84%
2019-07-29	7.140	7.140	7.150	7.030	7.220	3,605,000	25,588,432	7.0980	5.472	5.472	5.479	5.387	5.533	4,704,121	5.4396	-0.70%
2019-07-26	7.190	7.190	7.200	7.140	7.290	3,007,100	21,760,437	7.2364	5.510	5.510	5.518	5.472	5.587	3,923,929	5.5456	-0.28%
2019-07-25	7.210	7.200	7.210	7.010	7.320	7,793,500	55,769,178	7.1559	5.525	5.518	5.525	5.372	5.610	10,169,645	5.4839	-2.04%
2019-07-24	7.360	7.360	7.380	7.240	7.400	4,927,902	36,176,818	7.3412	5.640	5.640	5.656	5.548	5.671	6,430,360	5.6259	0.14%
2019-07-23	7.350	7.330	7.350	7.200	7.440	4,686,000	34,384,932	7.3378	5.633	5.617	5.633	5.518	5.702	6,114,705	5.6233	2.37%
2019-07-22	7.180	7.170	7.180	7.140	7.300	4,836,000	34,862,885	7.2090	5.502	5.495	5.502	5.472	5.594	6,310,439	5.5246	-1.64%
2019-07-19	7.300	7.280	7.300	7.210	7.490	9,234,000	68,077,497	7.3725	5.594	5.579	5.594	5.525	5.740	12,049,336	5.6499	1.25%
2019-07-18	7.210	7.200	7.210	7.080	7.210	6,019,975	43,057,560	7.1524	5.525	5.518	5.525	5.426	5.525	7,855,393	5.4813	-0.55%
2019-07-17	7.250	7.230	7.250	6.920	7.250	9,668,950	69,291,938	7.1664	5.556	5.541	5.556	5.303	5.556	12,616,897	5.4920	4.77%
2019-07-16	6.920	6.920	6.930	6.720	7.000	8,302,615	57,478,505	6.9229	5.303	5.303	5.311	5.150	5.364	10,833,983	5.3054	1.47%
2019-07-15	6.820	6.800	6.820	6.680	6.890	4,669,000	31,848,485	6.8213	5.227	5.211	5.227	5.119	5.280	6,092,522	5.2275	-1.30%
2019-07-12	6.910	6.880	6.910	6.560	6.910	7,662,870	51,954,770	6.7801	5.295	5.272	5.295	5.027	5.295	9,999,187	5.1959	3.60%
2019-07-11	6.670	6.660	6.670	6.670	6.920	7,139,318	48,509,286	6.7947	5.112	5.104	5.112	5.112	5.303	9,316,011	5.2071	-1.04%
2019-07-10	6.740	6.740	6.750	6.520	6.800	8,131,000	54,416,180	6.6924	5.165	5.165	5.173	4.997	5.211	10,610,045	5.1287	2.74%
2019-07-09	6.560	6.540	6.560	6.470	6.660	8,773,000	57,471,527	6.5510	5.027	5.012	5.027	4.958	5.104	11,447,783	5.0203	-0.15%
2019-07-08	6.570	6.550	6.570	6.340	6.570	3,652,513	23,582,964	6.4566	5.035	5.020	5.035	4.859	5.035	4,766,121	4.9480	2.02%
2019-07-05	6.440	6.410	6.440	6.370	6.530	4,663,000	29,920,232	6.4165	4.935	4.912	4.935	4.882	5.004	6,084,693	4.9173	-1.98%
2019-07-04	6.570	6.570	6.580	6.330	6.580	7,408,000	48,212,270	6.5081	5.035	5.035	5.043	4.851	5.043	9,666,611	4.9875	3.46%
2019-07-03	6.350	6.350	6.360	6.290	6.460	6,695,000	42,700,520	6.3780	4.866	4.866	4.874	4.820	4.951	8,736,225	4.8878	0.79%
2019-07-02	6.300	6.280	6.300	6.190	6.400	8,757,000	54,882,537	6.2673	4.828	4.813	4.828	4.744	4.905	11,426,905	4.8029	0.32%
2019-06-28	6.280	6.280	6.290	5.890	6.320	22,134,190	136,499,442	6.1669	4.813	4.813	4.820	4.514	4.843	28,882,640	4.7260	7.72%
2019-06-27	5.830	5.810	5.830	5.720	5.910	5,933,000	34,487,830	5.8129	4.468	4.452	4.468	4.384	4.529	7,741,901	4.4547	0.34%
2019-06-26	5.810	5.810	5.830	5.400	5.850	12,923,000	74,213,115	5.7427	4.452	4.452	4.468	4.138	4.483	16,863,068	4.4009	5.83%
2019-06-25	5.490	5.490	5.500	5.390	5.560	3,014,000	16,514,940	5.4794	4.207	4.207	4.215	4.131	4.261	3,932,933	4.1991	-0.90%
2019-06-24	5.540	5.540	5.560	5.350	5.580	4,293,000	23,713,190	5.5237	4.246	4.246	4.261	4.100	4.276	5,601,884	4.2331	2.40%
2019-06-21	5.410	5.410	5.420	5.380	5.480	5,381,022	29,285,943	5.4424	4.146	4.146	4.154	4.123	4.200	7,021,631	4.1708	0.19%
2019-06-20	5.400	5.400	5.410	5.210	5.450	4,568,000	24,524,808	5.3688	4.138	4.138	4.146	3.993	4.177	5,960,729	4.1144	3.85%
2019-06-19	5.200	5.190	5.200	5.180	5.250	2,473,600	12,892,350	5.2120	3.985	3.977	3.985	3.970	4.023	3,227,771	3.9942	1.56%
2019-06-18	5.120	5.120	5.140	5.110	5.240	3,164,000	16,316,265	5.1568	3.924	3.924	3.939	3.916	4.016	4,128,666	3.9519	-0.19%
2019-06-17	5.130	5.130	5.150	5.130	5.300	2,582,000	13,508,415	5.2318	3.931	3.931	3.947	3.931	4.062	3,369,221	4.0094	-2.66%
2019-06-14	5.270	5.260	5.280	5.180	5.300	1,251,000	6,559,886	5.2437	4.039	4.031	4.046	3.970	4.062	1,632,415	4.0185	-0.94%
2019-06-13	5.320	5.320	5.340	5.250	5.350	2,191,000	11,628,551	5.3074	4.077	4.077	4.092	4.023	4.100	2,859,010	4.0673	-0.56%
2019-06-12	5.350	5.340	5.350	5.300	5.390	4,094,171	21,871,074	5.3420	4.100	4.092	4.100	4.062	4.131	5,342,435	4.0938	-0.56%
2019-06-11	5.380	5.380	5.390	5.300	5.400	3,916,861	21,069,000	5.3791	4.123	4.123	4.131	4.062	4.138	5,111,065	4.1222	1.13%
2019-06-10	5.320	5.310	5.320	5.250	5.350	3,864,704	20,520,889	5.3098	4.077	4.069	4.077	4.023	4.100	5,043,006	4.0692	1.72%
2019-06-06	5.230	5.230	5.240	5.230	5.380	2,243,000	11,872,010	5.2929	4.008	4.008	4.016	4.008	4.123	2,926,864	4.0562	-2.79%
2019-06-05	5.380	5.370	5.380	5.310	5.400	5,644,540	30,229,131	5.3555	4.123	4.115	4.123	4.069	4.138	7,365,493	4.1042	2.67%
2019-06-04	5.240	5.220	5.240	5.070	5.280	9,575,146	49,638,308	5.1841	4.016	4.000	4.016	3.885	4.046	12,494,493	3.9728	3.56%
2019-06-03	5.060	5.020	5.060	4.910	5.070	3,538,000	17,799,810	5.0310	3.878	3.847	3.878	3.763	3.885	4,616,694	3.8555	1.20%
2019-05-31	5.000	4.990	5.000	4.980	5.160	3,259,000	16,394,325	5.0305	3.832	3.824	3.832	3.816	3.954	4,252,630	3.8551	-2.34%
2019-05-30	5.120	5.100	5.120	4.950	5.120	3,358,000	16,975,630	5.0553	3.924	3.908	3.924	3.793	3.924	4,381,814	3.8741	3.43%
2019-05-29	5.150	5.150	5.170	5.140	5.290	5,307,000	27,539,430	5.1893	3.793	3.793	3.808	3.786	3.897	7,204,840	3.8224	-1.90%
2019-05-28	5.250	5.230	5.250	5.190	5.310	3,175,000	16,683,044	5.2545	3.867	3.852	3.867	3.823	3.911	4,310,414	3.8704	-0.38%
2019-05-27	5.270	5.230	5.270	5.130	5.270	5,252,615	27,320,497	5.2013	3.882	3.852	3.882	3.779	3.882	7,131,007	3.8312	1.74%
2019-05-24	5.180	5.170	5.180	5.100	5.240	7,799,040	40,198,717	5.1543	3.816	3.808	3.816	3.757	3.860	10,588,061	3.7966	2.37%
2019-05-23	5.060	5.050	5.070	5.040	5.150	5,172,000	26,365,258	5.0977	3.727	3.720	3.735	3.712	3.793	7,021,563	3.7549	-0.98%
2019-05-22	5.110	5.100	5.120	5.040	5.150	1,927,700	9,866,804	5.1184	3.764	3.757	3.771	3.712	3.793	2,617,066	3.7702	0.99%
2019-05-21	5.060	5.040	5.060	5.010	5.110	4,837,000	24,484,359	5.0619	3.727	3.712	3.727	3.690	3.764	6,566,763	3.7285	-0.39%
2019-05-20	5.080	5.070	5.080	5.070	5.270	3,789,000	19,365,265	5.1109	3.742	3.735	3.742	3.735	3.882	5,143,987	3.7646	-3.97%
2019-05-17	5.290	5.290	5.300	5.280	5.400	3,839,000	20,428,919	5.3214	3.897	3.897	3.904	3.889	3.978	5,211,868	3.9197	-0.75%
2019-05-16	5.330	5.320	5.330	5.250	5.390	1,475,000	7,884,835	5.3457	3.926	3.919	3.926	3.867	3.970	2,002,476	3.9375	0.38%
2019-05-15	5.310	5.300	5.310	5.290	5.410	1,717,568	9,158,644	5.3323	3.911	3.904	3.911	3.897	3.985	2,331,789	3.9277	0.19%
2019-05-14	5.300	5.300	5.310	5.270	5.420	4,552,000	24,292,146	5.3366	3.904	3.904	3.911	3.882	3.992	6,179,844	3.9309	-2.39%
2019-05-10	5.430	5.410	5.430	5.350	5.470	4,677,000	25,365,360	5.4234	4.000	3.985	4.000	3.941	4.029	6,349,546	3.9948	1.88%
2019-05-09	5.330	5.310	5.330	5.270	5.430	5,312,000	28,329,176	5.3331	3.926	3.911	3.926	3.882	4.000	7,211,628	3.9283	-1.30%
2019-05-08	5.400	5.390	5.400	5.360	5.530	6,097,176	33,085,115	5.4263	3.978	3.970	3.978	3.948	4.073	8,277,592	3.9969	-2.17%
2019-05-07	5.520	5.510	5.520	5.450	5.630	7,944,000	44,319,342	5.5790	4.066	4.059	4.066	4.014	4.147	10,784,860	4.1094	1.28%
2019-05-06	5.450	5.440	5.450	5.320	5.480	7,656,000	41,297,140	5.3941	4.014	4.007	4.014	3.919	4.037	10,393,868	3.9732	-2.85%
2019-05-03	5.610	5.610	5.620	5.530	5.660	3,547,000	19,881,385	5.6051	4.132	4.132	4.140	4.073	4.169	4,815,445	4.1287	-0.71%
2019-05-02	5.650	5.630	5.650	5.450	5.750	9,372,000	53,074,588	5.6631	4.162	4.147	4.162	4.014	4.235	12,723,528	4.1714	1.80%
2019-04-30	5.550	5.540	5.550	5.320	5.580	8,811,000	48,338,190	5.4861	4.088	4.081	4.088	3.919	4.110	11,961,909	4.0410	3.16%
2019-04-29	5.380	5.330	5.380	5.240	5.380	3,056,222	16,281,108	5.3272	3.963	3.926	3.963	3.860	3.963	4,149,160	3.9240	1.32%
2019-04-26	5.310	5.290	5.310	5.250	5.370	2,589,469	13,770,022	5.3177	3.911	3.897	3.911	3.867	3.955	3,515,491	3.9170	0.38%
2019-04-25	5.290	5.270	5.290	5.260	5.450	3,188,000	17,056,105	5.3501	3.897	3.882	3.897	3.874	4.014	4,328,063	3.9408	-0.38%
2019-04-24	5.310	5.300	5.310	5.230	5.350	3,319,000	17,603,320	5.3038	3.911	3.904	3.911	3.852	3.941	4,505,910	3.9067	1.34%
2019-04-23	5.240	5.230	5.240	5.200	5.360	3,794,552	19,951,628	5.2580	3.860	3.852	3.860	3.830	3.948	5,151,525	3.8730	-2.24%
2019-04-18	5.360	5.360	5.370	5.360	5.440	2,705,312	14,567,260	5.3847	3.948	3.948	3.955	3.948	4.007	3,672,761	3.9663	-1.65%
2019-04-17	5.450	5.450	5.460	5.300	5.480	5,176,000	27,950,165	5.4000	4.014	4.014	4.022	3.904	4.037	7,026,993	3.9775	0.55%
2019-04-16	5.420	5.420	5.430	5.400	5.500	2,965,000	16,142,620	5.4444	3.992	3.992	4.000	3.978	4.051	4,025,316	4.0103	0.00%
2019-04-15	5.420	5.410	5.420	5.410	5.570	4,417,000	24,214,675	5.4822	3.992	3.985	3.992	3.985	4.103	5,996,567	4.0381	-0.18%
2019-04-12	5.430	5.430	5.450	5.390	5.480	4,228,000	22,958,015	5.4300	4.000	4.000	4.014	3.970	4.037	5,739,978	3.9997	-0.55%
2019-04-11	5.460	5.450	5.460	5.430	5.590	4,274,000	23,472,196	5.4919	4.022	4.014	4.022	4.000	4.118	5,802,428	4.0452	-0.91%
2019-04-10	5.510	5.510	5.520	5.390	5.540	6,242,000	34,189,045	5.4773	4.059	4.059	4.066	3.970	4.081	8,474,207	4.0345	0.18%
2019-04-09	5.500	5.500	5.510	5.410	5.550	5,829,000	32,013,945	5.4922	4.051	4.051	4.059	3.985	4.088	7,913,513	4.0455	0.92%
2019-04-08	5.450	5.440	5.450	5.380	5.580	14,040,000	76,824,976	5.4719	4.014	4.007	4.014	3.963	4.110	19,060,855	4.0305	2.25%
2019-04-04	5.330	5.310	5.330	5.240	5.400	9,516,000	50,595,655	5.3169	3.926	3.911	3.926	3.860	3.978	12,919,024	3.9164	2.30%
2019-04-03	5.210	5.210	5.220	5.140	5.280	8,965,000	46,619,510	5.2002	3.838	3.838	3.845	3.786	3.889	12,170,981	3.8304	-1.14%
2019-04-02	5.270	5.250	5.270	5.120	5.280	10,434,500	54,192,030	5.1935	3.882	3.867	3.882	3.771	3.889	14,165,990	3.8255	2.13%
2019-04-01	5.160	5.150	5.160	5.080	5.290	9,972,790	51,586,773	5.1728	3.801	3.793	3.801	3.742	3.897	13,539,167	3.8102	1.57%
2019-03-29	5.080	5.070	5.080	4.980	5.140	16,634,000	84,352,492	5.0711	3.742	3.735	3.742	3.668	3.786	22,582,498	3.7353	-0.39%
2019-03-28	5.100	5.090	5.100	4.700	5.100	25,979,345	127,675,847	4.9145	3.757	3.749	3.757	3.462	3.757	35,269,839	3.6200	8.97%
2019-03-27	4.680	4.680	4.690	4.500	4.740	28,752,239	133,379,699	4.6389	3.447	3.447	3.455	3.315	3.491	39,034,350	3.4170	7.34%
2019-03-26	4.360	4.360	4.370	4.290	4.420	1,895,000	8,279,670	4.3692	3.212	3.212	3.219	3.160	3.256	2,572,672	3.2183	1.63%
2019-03-25	4.290	4.290	4.310	4.260	4.390	4,307,000	18,671,030	4.3350	3.160	3.160	3.175	3.138	3.234	5,847,230	3.1931	-2.28%
2019-03-22	4.390	4.390	4.400	4.350	4.420	3,232,000	14,144,221	4.3763	3.234	3.234	3.241	3.204	3.256	4,387,798	3.2235	0.00%
2019-03-21	4.390	4.380	4.390	4.360	4.430	3,167,000	13,901,790	4.3896	3.234	3.226	3.234	3.212	3.263	4,299,553	3.2333	0.69%
2019-03-20	4.360	4.360	4.370	4.340	4.500	3,775,882	16,581,418	4.3914	3.212	3.212	3.219	3.197	3.315	5,126,178	3.2347	-2.68%
2019-03-19	4.480	4.480	4.490	4.440	4.510	1,809,000	8,113,940	4.4853	3.300	3.300	3.307	3.270	3.322	2,455,918	3.3038	0.67%
2019-03-18	4.450	4.440	4.450	4.380	4.450	1,596,000	7,053,140	4.4193	3.278	3.270	3.278	3.226	3.278	2,166,747	3.2552	1.37%
2019-03-15	4.390	4.380	4.400	4.370	4.440	1,868,900	8,234,657	4.4062	3.234	3.226	3.241	3.219	3.270	2,537,239	3.2455	-0.23%
2019-03-14	4.400	4.400	4.410	4.400	4.490	1,545,410	6,825,017	4.4163	3.241	3.241	3.248	3.241	3.307	2,098,065	3.2530	-1.35%
2019-03-13	4.460	4.460	4.510	4.330	4.520	3,894,000	17,361,230	4.4585	3.285	3.285	3.322	3.189	3.329	5,286,536	3.2840	1.36%
2019-03-12	4.400	4.400	4.410	4.390	4.480	2,380,000	10,545,150	4.4307	3.241	3.241	3.248	3.234	3.300	3,231,114	3.2636	0.00%
2019-03-11	4.400	4.400	4.410	4.340	4.420	2,230,400	9,776,468	4.3833	3.241	3.241	3.248	3.197	3.256	3,028,015	3.2287	0.46%
2019-03-08	4.380	4.370	4.380	4.350	4.460	4,282,000	18,776,790	4.3851	3.226	3.219	3.226	3.204	3.285	5,813,289	3.2300	-1.57%
2019-03-07	4.450	4.450	4.460	4.450	4.550	1,950,000	8,724,900	4.4743	3.278	3.278	3.285	3.278	3.351	2,647,341	3.2957	-1.33%
2019-03-06	4.510	4.510	4.530	4.480	4.570	2,936,000	13,252,485	4.5138	3.322	3.322	3.337	3.300	3.366	3,985,945	3.3248	-0.88%
2019-03-05	4.550	4.520	4.550	4.500	4.600	1,718,393	7,783,688	4.5296	3.351	3.329	3.351	3.315	3.388	2,332,909	3.3365	-0.66%
2019-03-04	4.580	4.580	4.590	4.400	4.600	8,064,000	36,490,151	4.5251	3.374	3.374	3.381	3.241	3.388	10,947,773	3.3331	4.33%
2019-03-01	4.390	4.390	4.410	4.360	4.440	3,155,000	13,876,800	4.3984	3.234	3.234	3.248	3.212	3.270	4,283,262	3.2398	0.23%
2019-02-28	4.380	4.380	4.390	4.380	4.480	2,978,000	13,208,799	4.4355	3.226	3.226	3.234	3.226	3.300	4,042,965	3.2671	-1.57%
2019-02-27	4.450	4.450	4.460	4.430	4.530	4,365,285	19,552,978	4.4792	3.278	3.278	3.285	3.263	3.337	5,926,358	3.2993	-0.45%
2019-02-26	4.470	4.460	4.480	4.420	4.640	5,324,000	23,906,870	4.4904	3.293	3.285	3.300	3.256	3.418	7,227,920	3.3076	-2.83%
2019-02-25	4.600	4.580	4.600	4.520	4.630	7,896,728	36,171,360	4.5806	3.388	3.374	3.388	3.329	3.410	10,720,683	3.3740	2.00%
2019-02-22	4.510	4.500	4.510	4.430	4.510	3,114,900	13,910,777	4.4659	3.322	3.315	3.322	3.263	3.322	4,228,822	3.2895	1.12%
2019-02-21	4.460	4.440	4.460	4.400	4.480	3,667,000	16,292,820	4.4431	3.285	3.270	3.285	3.241	3.300	4,978,359	3.2727	1.36%
2019-02-20	4.400	4.400	4.410	4.380	4.460	3,159,571	13,932,020	4.4095	3.241	3.241	3.248	3.226	3.285	4,289,468	3.2480	0.46%
2019-02-19	4.380	4.360	4.380	4.350	4.510	3,659,000	16,105,623	4.4016	3.226	3.212	3.226	3.204	3.322	4,967,498	3.2422	-2.01%
2019-02-18	4.470	4.470	4.480	4.380	4.500	3,569,000	15,889,590	4.4521	3.293	3.293	3.300	3.226	3.315	4,845,313	3.2794	2.05%
2019-02-15	4.380	4.370	4.380	4.370	4.530	2,522,065	11,119,039	4.4087	3.226	3.219	3.226	3.219	3.337	3,423,983	3.2474	-2.88%
2019-02-14	4.510	4.510	4.540	4.510	4.580	1,764,000	8,004,060	4.5374	3.322	3.322	3.344	3.322	3.374	2,394,825	3.3422	-1.10%
2019-02-13	4.560	4.560	4.570	4.430	4.580	4,754,065	21,494,131	4.5212	3.359	3.359	3.366	3.263	3.374	6,454,170	3.3303	3.40%
2019-02-12	4.410	4.410	4.420	4.340	4.440	1,661,000	7,298,060	4.3938	3.248	3.248	3.256	3.197	3.270	2,254,992	3.2364	-0.90%
2019-02-11	4.450	4.430	4.450	4.390	4.500	1,573,000	6,964,970	4.4278	3.278	3.263	3.278	3.234	3.315	2,135,522	3.2615	-0.67%
2019-02-08	4.480	4.460	4.490	4.380	4.500	2,088,700	9,307,762	4.4562	3.300	3.285	3.307	3.226	3.315	2,835,642	3.2824	1.13%
2019-02-04	4.430	4.430	4.440	4.400	4.450	474,500	2,102,630	4.4313	3.263	3.263	3.270	3.241	3.278	644,186	3.2640	0.23%
2019-02-01	4.420	4.400	4.420	4.350	4.420	1,123,010	4,944,713	4.4031	3.256	3.241	3.256	3.204	3.256	1,524,610	3.2433	0.91%
2019-01-31	4.380	4.350	4.380	4.330	4.400	2,130,000	9,273,290	4.3537	3.226	3.204	3.226	3.189	3.241	2,891,711	3.2069	1.15%
2019-01-30	4.330	4.310	4.330	4.280	4.380	1,899,000	8,205,710	4.3211	3.189	3.175	3.189	3.153	3.226	2,578,103	3.1828	-0.69%
2019-01-29	4.360	4.350	4.360	4.240	4.360	2,752,000	11,860,495	4.3098	3.212	3.204	3.212	3.123	3.212	3,736,145	3.1745	1.16%
2019-01-28	4.310	4.280	4.310	4.250	4.460	3,275,660	14,219,714	4.3410	3.175	3.153	3.175	3.130	3.285	4,447,071	3.1975	-2.49%
2019-01-25	4.420	4.410	4.420	4.390	4.490	3,672,890	16,273,849	4.4308	3.256	3.248	3.256	3.234	3.307	4,986,355	3.2637	-1.56%
2019-01-24	4.490	4.490	4.500	4.370	4.560	7,468,100	33,154,806	4.4395	3.307	3.307	3.315	3.219	3.359	10,138,773	3.2701	2.05%
2019-01-23	4.400	4.380	4.400	4.330	4.430	5,227,000	22,893,350	4.3798	3.241	3.226	3.241	3.189	3.263	7,096,232	3.2261	-0.68%
2019-01-22	4.430	4.420	4.430	4.350	4.450	4,218,000	18,588,315	4.4069	3.263	3.256	3.263	3.204	3.278	5,726,402	3.2461	-0.45%
2019-01-21	4.450	4.440	4.450	4.340	4.450	7,135,000	31,286,170	4.3849	3.278	3.270	3.278	3.197	3.278	9,686,553	3.2299	3.01%
2019-01-18	4.320	4.300	4.320	4.280	4.350	4,345,000	18,713,060	4.3068	3.182	3.167	3.182	3.153	3.204	5,898,819	3.1723	0.93%
2019-01-17	4.280	4.270	4.280	4.210	4.290	5,227,000	22,246,710	4.2561	3.153	3.145	3.153	3.101	3.160	7,096,232	3.1350	0.00%
2019-01-16	4.280	4.270	4.280	4.210	4.300	7,031,000	30,044,020	4.2731	3.153	3.145	3.153	3.101	3.167	9,545,361	3.1475	0.71%
2019-01-15	4.250	4.250	4.260	4.120	4.270	9,601,000	40,476,595	4.2159	3.130	3.130	3.138	3.035	3.145	13,034,421	3.1054	3.66%
2019-01-14	4.100	4.090	4.120	4.050	4.140	3,607,000	14,753,250	4.0902	3.020	3.013	3.035	2.983	3.049	4,896,902	3.0128	0.00%
2019-01-11	4.100	4.080	4.100	3.910	4.120	9,940,000	40,390,867	4.0635	3.020	3.005	3.020	2.880	3.035	13,494,651	2.9931	4.86%
2019-01-10	3.910	3.900	3.910	3.860	3.920	1,720,000	6,705,140	3.8983	2.880	2.873	2.880	2.843	2.887	2,335,091	2.8715	0.51%
2019-01-09	3.890	3.890	3.900	3.860	3.940	2,432,000	9,509,865	3.9103	2.865	2.865	2.873	2.843	2.902	3,301,709	2.8803	0.52%
2019-01-08	3.870	3.870	3.880	3.830	3.910	1,264,000	4,905,250	3.8807	2.851	2.851	2.858	2.821	2.880	1,716,020	2.8585	0.00%
2019-01-07	3.870	3.860	3.870	3.780	3.870	2,511,000	9,633,275	3.8364	2.851	2.843	2.851	2.784	2.851	3,408,961	2.8259	3.20%
2019-01-04	3.750	3.740	3.750	3.680	3.770	5,354,000	19,951,285	3.7264	2.762	2.755	2.762	2.711	2.777	7,268,648	2.7448	0.00%
2019-01-03	3.750	3.730	3.750	3.710	3.850	3,660,880	13,759,101	3.7584	2.762	2.747	2.762	2.733	2.836	4,970,050	2.7684	-2.09%
2019-01-02	3.830	3.820	3.830	3.830	3.920	1,702,000	6,549,110	3.8479	2.821	2.814	2.821	2.821	2.887	2,310,654	2.8343	-2.30%
2018-12-31	3.920	3.910	3.920	3.850	3.920	679,223	2,642,108	3.8899	2.887	2.880	2.887	2.836	2.887	922,120	2.8653	3.16%
2018-12-28	3.800	3.800	3.810	3.780	3.880	1,545,000	5,898,515	3.8178	2.799	2.799	2.806	2.784	2.858	2,097,509	2.8122	-0.26%
2018-12-27	3.810	3.800	3.810	3.800	3.890	1,584,000	6,064,520	3.8286	2.806	2.799	2.806	2.799	2.865	2,150,455	2.8201	-0.52%
2018-12-24	3.830	3.830	3.840	3.820	3.920	1,309,871	5,040,019	3.8477	2.821	2.821	2.828	2.814	2.887	1,778,295	2.8342	-1.03%
2018-12-21	3.870	3.870	3.890	3.840	3.950	4,193,429	16,251,964	3.8756	2.851	2.851	2.865	2.828	2.910	5,693,044	2.8547	-1.02%
2018-12-20	3.910	3.910	3.920	3.890	3.950	3,302,000	12,904,870	3.9082	2.880	2.880	2.887	2.865	2.910	4,482,831	2.8787	-1.01%
2018-12-19	3.950	3.940	3.950	3.920	3.980	1,886,000	7,430,970	3.9401	2.910	2.902	2.910	2.887	2.932	2,560,454	2.9022	0.25%
2018-12-18	3.940	3.940	3.950	3.920	4.010	3,587,200	14,165,384	3.9489	2.902	2.902	2.910	2.887	2.954	4,870,021	2.9087	-1.50%
2018-12-17	4.000	4.000	4.010	3.990	4.050	1,534,070	6,149,570	4.0087	2.946	2.946	2.954	2.939	2.983	2,082,670	2.9527	-1.48%
2018-12-14	4.060	4.060	4.070	3.980	4.090	2,888,522	11,648,223	4.0326	2.991	2.991	2.998	2.932	3.013	3,921,489	2.9704	-0.73%
2018-12-13	4.090	4.070	4.090	3.980	4.100	3,419,000	13,886,060	4.0614	3.013	2.998	3.013	2.932	3.020	4,641,671	2.9916	3.02%
2018-12-12	3.970	3.970	3.980	3.950	3.990	1,151,643	4,574,019	3.9717	2.924	2.924	2.932	2.910	2.939	1,563,483	2.9255	0.76%
2018-12-11	3.940	3.940	3.950	3.900	3.960	1,946,000	7,661,530	3.9371	2.902	2.902	2.910	2.873	2.917	2,641,911	2.9000	0.51%
2018-12-10	3.920	3.920	3.930	3.900	4.030	3,635,000	14,282,420	3.9291	2.887	2.887	2.895	2.873	2.968	4,934,915	2.8942	-2.73%
2018-12-07	4.030	4.020	4.030	4.000	4.070	2,036,030	8,217,219	4.0359	2.968	2.961	2.968	2.946	2.998	2,764,136	2.9728	-0.49%
2018-12-06	4.050	4.050	4.060	4.010	4.240	5,497,000	22,379,090	4.0711	2.983	2.983	2.991	2.954	3.123	7,462,786	2.9988	-3.57%
2018-12-05	4.200	4.200	4.210	4.150	4.250	5,646,000	23,700,090	4.1977	3.094	3.094	3.101	3.057	3.130	7,665,070	3.0920	-0.71%
2018-12-04	4.230	4.230	4.240	4.110	4.240	8,613,055	36,231,399	4.2066	3.116	3.116	3.123	3.027	3.123	11,693,176	3.0985	2.42%
2018-12-03	4.130	4.120	4.130	4.050	4.160	6,538,000	26,873,400	4.1103	3.042	3.035	3.042	2.983	3.064	8,876,059	3.0276	2.74%
2018-11-30	4.020	4.020	4.040	4.010	4.070	9,913,000	40,134,410	4.0487	2.961	2.961	2.976	2.954	2.998	13,457,996	2.9822	0.75%
2018-11-29	3.990	3.990	4.000	3.960	4.030	9,397,000	37,562,470	3.9973	2.939	2.939	2.946	2.917	2.968	12,757,469	2.9444	1.27%
2018-11-28	3.940	3.940	3.950	3.900	3.980	7,657,000	30,072,510	3.9275	2.902	2.902	2.910	2.873	2.932	10,395,226	2.8929	0.00%
2018-11-27	3.940	3.930	3.940	3.910	3.950	1,780,500	7,008,346	3.9362	2.902	2.895	2.902	2.880	2.910	2,417,226	2.8993	0.00%
2018-11-26	3.940	3.930	3.940	3.930	3.990	2,873,000	11,381,740	3.9616	2.902	2.895	2.902	2.895	2.939	3,900,416	2.9181	0.25%
2018-11-23	3.930	3.930	3.940	3.910	4.000	5,178,000	20,453,590	3.9501	2.895	2.895	2.902	2.880	2.946	7,029,709	2.9096	-1.75%
2018-11-22	4.000	4.000	4.010	4.000	4.030	2,236,000	8,960,420	4.0073	2.946	2.946	2.954	2.946	2.968	3,035,618	2.9518	-0.25%
2018-11-21	4.010	4.010	4.030	4.000	4.040	4,883,000	19,573,048	4.0084	2.954	2.954	2.968	2.946	2.976	6,629,213	2.9525	-0.25%
2018-11-20	4.020	4.020	4.030	3.980	4.040	3,912,536	15,657,779	4.0020	2.961	2.961	2.968	2.932	2.976	5,311,701	2.9478	0.00%
2018-11-19	4.020	4.010	4.020	4.000	4.080	5,502,000	22,139,030	4.0238	2.961	2.954	2.961	2.946	3.005	7,469,575	2.9639	-0.74%
2018-11-16	4.050	4.050	4.060	4.000	4.100	4,215,189	17,111,629	4.0595	2.983	2.983	2.991	2.946	3.020	5,722,586	2.9902	-1.70%
2018-11-15	4.120	4.120	4.130	4.040	4.130	2,065,000	8,443,870	4.0890	3.035	3.035	3.042	2.976	3.042	2,803,466	3.0119	0.98%
2018-11-14	4.080	4.070	4.080	4.040	4.110	1,785,000	7,274,840	4.0755	3.005	2.998	3.005	2.976	3.027	2,423,335	3.0020	-0.49%
2018-11-13	4.100	4.100	4.110	3.950	4.110	5,491,000	22,177,710	4.0389	3.020	3.020	3.027	2.910	3.027	7,454,641	2.9750	0.74%
2018-11-12	4.070	4.060	4.070	3.990	4.090	4,404,000	17,828,220	4.0482	2.998	2.991	2.998	2.939	3.013	5,978,918	2.9818	1.50%
2018-11-09	4.010	4.010	4.020	4.000	4.160	7,358,000	29,900,780	4.0637	2.954	2.954	2.961	2.946	3.064	9,989,300	2.9933	-4.30%
2018-11-08	4.190	4.190	4.200	4.170	4.230	1,611,000	6,759,150	4.1956	3.086	3.086	3.094	3.072	3.116	2,187,111	3.0904	0.96%
2018-11-07	4.150	4.150	4.160	4.090	4.250	8,012,503	33,339,525	4.1609	3.057	3.057	3.064	3.013	3.130	10,877,860	3.0649	-0.72%
2018-11-06	4.180	4.180	4.190	4.120	4.300	6,329,000	26,631,276	4.2078	3.079	3.079	3.086	3.035	3.167	8,592,319	3.0994	-2.79%
2018-11-05	4.300	4.280	4.300	4.260	4.400	2,275,200	9,832,278	4.3215	3.167	3.153	3.167	3.138	3.241	3,088,836	3.1832	-2.49%
2018-11-02	4.410	4.400	4.410	4.300	4.450	3,994,100	17,545,219	4.3928	3.248	3.241	3.248	3.167	3.278	5,422,433	3.2357	2.08%
2018-11-01	4.320	4.300	4.320	4.140	4.320	3,563,000	15,220,550	4.2718	3.182	3.167	3.182	3.049	3.182	4,837,167	3.1466	4.60%
2018-10-31	4.130	4.110	4.130	4.070	4.160	1,481,500	6,101,650	4.1186	3.042	3.027	3.042	2.998	3.064	2,011,300	3.0337	1.23%
2018-10-30	4.080	4.080	4.090	4.040	4.150	1,180,345	4,819,075	4.0828	3.005	3.005	3.013	2.976	3.057	1,602,449	3.0073	0.49%
2018-10-29	4.060	4.060	4.070	4.060	4.240	1,040,268	4,313,846	4.1469	2.991	2.991	2.998	2.991	3.123	1,412,279	3.0545	-3.33%
2018-10-26	4.200	4.200	4.210	4.150	4.230	1,552,473	6,514,517	4.1962	3.094	3.094	3.101	3.057	3.116	2,107,654	3.0909	0.24%
2018-10-25	4.190	4.190	4.200	4.180	4.230	1,387,000	5,813,240	4.1912	3.086	3.086	3.094	3.079	3.116	1,883,006	3.0872	-2.10%
2018-10-24	4.280	4.280	4.290	4.230	4.350	3,800,000	16,273,540	4.2825	3.153	3.153	3.160	3.116	3.204	5,158,921	3.1544	1.90%
2018-10-23	4.200	4.200	4.210	4.160	4.280	4,137,200	17,407,148	4.2075	3.094	3.094	3.101	3.064	3.153	5,616,707	3.0992	-2.10%
2018-10-22	4.290	4.270	4.290	4.170	4.310	2,793,000	11,925,845	4.2699	3.160	3.145	3.160	3.072	3.175	3,791,807	3.1452	3.37%
2018-10-19	4.150	4.150	4.160	3.970	4.180	11,436,099	47,044,666	4.1137	3.057	3.057	3.064	2.924	3.079	15,525,771	3.0301	3.49%
2018-10-18	4.010	4.000	4.010	3.990	4.080	2,063,000	8,289,400	4.0181	2.954	2.946	2.954	2.939	3.005	2,800,751	2.9597	0.25%
2018-10-16	4.000	3.990	4.000	3.980	4.110	12,492,178	49,990,242	4.0017	2.946	2.939	2.946	2.932	3.027	16,959,516	2.9476	0.00%
2018-10-15	4.000	4.000	4.010	3.950	4.020	5,466,000	21,848,575	3.9972	2.946	2.946	2.954	2.910	2.961	7,420,701	2.9443	-0.25%
2018-10-12	4.010	4.000	4.010	3.900	4.080	4,921,200	19,647,921	3.9925	2.954	2.946	2.954	2.873	3.005	6,681,074	2.9408	1.52%
2018-10-11	3.950	3.950	3.960	3.880	4.120	12,798,978	50,631,153	3.9559	2.910	2.910	2.917	2.858	3.035	17,376,031	2.9139	-5.05%
2018-10-10	4.160	4.160	4.170	4.140	4.240	2,344,210	9,798,719	4.1800	3.064	3.064	3.072	3.049	3.123	3,182,525	3.0789	-0.48%
2018-10-09	4.180	4.180	4.200	4.110	4.230	3,220,762	13,458,477	4.1787	3.079	3.079	3.094	3.027	3.116	4,372,541	3.0780	0.48%
2018-10-08	4.160	4.150	4.160	4.130	4.390	4,144,167	17,439,895	4.2083	3.064	3.057	3.064	3.042	3.234	5,626,166	3.0998	-4.15%
2018-10-05	4.340	4.320	4.340	4.290	4.380	1,479,000	6,408,352	4.3329	3.197	3.182	3.197	3.160	3.226	2,007,906	3.1916	0.46%
2018-10-04	4.320	4.320	4.330	4.290	4.410	1,977,000	8,550,042	4.3248	3.182	3.182	3.189	3.160	3.248	2,683,997	3.1856	-1.14%
2018-10-03	4.370	4.350	4.370	4.340	4.440	1,519,000	6,643,782	4.3738	3.219	3.204	3.219	3.197	3.270	2,062,211	3.2217	-0.68%
2018-10-02	4.400	4.370	4.400	4.350	4.490	1,728,498	7,590,733	4.3915	3.241	3.219	3.241	3.204	3.307	2,346,628	3.2347	-0.90%
2018-09-28	4.440	4.430	4.440	4.360	4.490	3,820,000	16,900,395	4.4242	3.270	3.263	3.270	3.212	3.307	5,186,073	3.2588	1.60%
2018-09-27	4.370	4.370	4.400	4.360	4.490	3,172,000	14,003,520	4.4147	3.219	3.219	3.241	3.212	3.307	4,306,341	3.2518	-0.68%
2018-09-26	4.400	4.390	4.400	4.360	4.490	3,321,000	14,704,351	4.4277	3.241	3.234	3.241	3.212	3.307	4,508,625	3.2614	1.15%
2018-09-24	4.350	4.340	4.350	4.330	4.420	2,881,290	12,599,040	4.3727	3.204	3.197	3.204	3.189	3.256	3,911,670	3.2209	-1.81%
2018-09-21	4.430	4.430	4.440	4.270	4.440	2,506,500	11,011,164	4.3930	3.263	3.263	3.270	3.145	3.270	3,402,851	3.2359	3.99%
2018-09-20	4.260	4.260	4.270	4.230	4.370	2,959,000	12,662,111	4.2792	3.138	3.138	3.145	3.116	3.219	4,017,170	3.1520	-2.07%
2018-09-19	4.350	4.330	4.350	4.210	4.390	2,257,000	9,766,510	4.3272	3.204	3.189	3.204	3.101	3.234	3,064,128	3.1874	3.33%
2018-09-18	4.210	4.210	4.230	4.110	4.270	3,700,396	15,464,352	4.1791	3.101	3.101	3.116	3.027	3.145	5,023,698	3.0783	0.24%
2018-09-17	4.200	4.180	4.200	4.160	4.280	1,102,000	4,628,300	4.1999	3.094	3.079	3.094	3.064	3.153	1,496,087	3.0936	-2.33%
2018-09-14	4.300	4.290	4.300	4.260	4.350	2,764,000	11,890,530	4.3019	3.167	3.160	3.167	3.138	3.204	3,752,436	3.1687	0.70%
2018-09-13	4.270	4.270	4.280	4.220	4.310	3,354,738	14,301,521	4.2631	3.145	3.145	3.153	3.108	3.175	4,554,428	3.1401	1.67%
2018-09-12	4.200	4.190	4.200	4.130	4.290	3,714,000	15,585,670	4.1965	3.094	3.086	3.094	3.042	3.160	5,042,166	3.0911	-0.47%
2018-09-11	4.320	4.320	4.340	4.300	4.380	3,323,000	14,428,462	4.3420	3.108	3.108	3.123	3.094	3.152	4,618,244	3.1242	-1.14%
2018-09-10	4.370	4.360	4.370	4.360	4.430	2,379,642	10,441,955	4.3880	3.144	3.137	3.144	3.137	3.188	3,307,183	3.1574	-1.35%
2018-09-07	4.430	4.430	4.440	4.400	4.510	2,134,000	9,473,405	4.4393	3.188	3.188	3.195	3.166	3.245	2,965,794	3.1942	-0.23%
2018-09-06	4.440	4.440	4.450	4.430	4.510	2,874,000	12,817,330	4.4598	3.195	3.195	3.202	3.188	3.245	3,994,232	3.2090	-0.22%
2018-09-05	4.450	4.450	4.460	4.430	4.590	4,519,492	20,248,594	4.4803	3.202	3.202	3.209	3.188	3.303	6,281,107	3.2237	-3.26%
2018-09-04	4.600	4.600	4.620	4.560	4.650	1,911,000	8,798,965	4.6044	3.310	3.310	3.324	3.281	3.346	2,655,873	3.3130	0.22%
2018-09-03	4.590	4.570	4.590	4.540	4.670	5,547,000	25,548,100	4.6058	3.303	3.288	3.303	3.267	3.360	7,709,119	3.3140	1.32%
2018-08-31	4.530	4.530	4.540	4.520	4.640	3,945,738	17,992,200	4.5599	3.260	3.260	3.267	3.252	3.339	5,483,714	3.2810	-1.31%
2018-08-30	4.590	4.590	4.600	4.590	4.920	12,736,289	59,933,660	4.7057	3.303	3.303	3.310	3.303	3.540	17,700,661	3.3860	-5.94%
2018-08-29	4.880	4.870	4.880	4.660	4.890	10,296,000	49,735,955	4.8306	3.511	3.504	3.511	3.353	3.519	14,309,192	3.4758	6.55%
2018-08-28	4.580	4.580	4.590	4.530	4.640	3,018,000	13,812,350	4.5767	3.295	3.295	3.303	3.260	3.339	4,194,361	3.2931	-0.22%
2018-08-27	4.590	4.580	4.590	4.440	4.630	2,906,000	13,293,160	4.5744	3.303	3.295	3.303	3.195	3.331	4,038,705	3.2914	4.08%
2018-08-24	4.410	4.410	4.420	4.350	4.480	3,443,884	15,203,564	4.4147	3.173	3.173	3.180	3.130	3.224	4,786,247	3.1765	-0.90%
2018-08-23	4.450	4.450	4.460	4.430	4.480	1,397,000	6,223,652	4.4550	3.202	3.202	3.209	3.188	3.224	1,941,525	3.2055	-0.67%
2018-08-22	4.480	4.460	4.480	4.420	4.540	1,684,000	7,560,560	4.4896	3.224	3.209	3.224	3.180	3.267	2,340,392	3.2305	0.45%
2018-08-21	4.460	4.450	4.460	4.350	4.470	2,814,000	12,511,560	4.4462	3.209	3.202	3.209	3.130	3.216	3,910,846	3.1992	1.83%
2018-08-20	4.380	4.370	4.380	4.290	4.460	2,654,000	11,604,420	4.3724	3.152	3.144	3.152	3.087	3.209	3,688,481	3.1461	1.15%
2018-08-17	4.330	4.310	4.330	4.240	4.460	5,704,239	24,698,869	4.3299	3.116	3.101	3.116	3.051	3.209	7,927,647	3.1155	-1.37%
2018-08-16	4.390	4.380	4.390	4.330	4.450	3,385,492	14,863,579	4.3904	3.159	3.152	3.159	3.116	3.202	4,705,095	3.1590	0.00%
2018-08-15	4.390	4.390	4.400	4.360	4.540	4,239,600	18,710,802	4.4133	3.159	3.159	3.166	3.137	3.267	5,892,118	3.1756	-3.52%
2018-08-14	4.550	4.540	4.550	4.400	4.570	5,328,798	24,030,501	4.5096	3.274	3.267	3.274	3.166	3.288	7,405,866	3.2448	-0.44%
2018-08-13	4.570	4.560	4.570	4.540	4.610	1,947,000	8,892,015	4.5670	3.288	3.281	3.288	3.267	3.317	2,705,905	3.2862	-1.30%
2018-08-10	4.630	4.630	4.640	4.620	4.710	3,174,000	14,785,525	4.6583	3.331	3.331	3.339	3.324	3.389	4,411,167	3.3518	0.43%
2018-08-09	4.610	4.610	4.620	4.540	4.650	5,320,838	24,504,545	4.6054	3.317	3.317	3.324	3.267	3.346	7,394,803	3.3138	1.10%
2018-08-08	4.560	4.560	4.570	4.540	4.700	6,365,000	29,228,798	4.5921	3.281	3.281	3.288	3.267	3.382	8,845,960	3.3042	-2.77%
2018-08-07	4.690	4.670	4.690	4.540	4.690	4,014,000	18,611,845	4.6367	3.375	3.360	3.375	3.267	3.375	5,578,584	3.3363	3.53%
2018-08-06	4.530	4.530	4.550	4.530	4.730	4,074,000	18,771,045	4.6075	3.260	3.260	3.274	3.260	3.403	5,661,970	3.3153	-2.16%
2018-08-03	4.630	4.630	4.640	4.630	4.820	7,589,726	35,762,521	4.7120	3.331	3.331	3.339	3.331	3.468	10,548,062	3.3904	-3.14%
2018-08-02	4.780	4.770	4.780	4.750	4.820	8,704,000	41,728,655	4.7942	3.439	3.432	3.439	3.418	3.468	12,096,660	3.4496	-0.62%
2018-08-01	4.810	4.810	4.820	4.780	4.910	8,935,095	43,429,023	4.8605	3.461	3.461	3.468	3.439	3.533	12,417,831	3.4973	-0.41%
2018-07-31	4.830	4.830	4.870	4.810	4.910	6,628,296	32,103,426	4.8434	3.475	3.475	3.504	3.461	3.533	9,211,884	3.4850	-1.02%
2018-07-30	4.880	4.880	4.890	4.860	4.960	2,930,000	14,381,415	4.9083	3.511	3.511	3.519	3.497	3.569	4,072,060	3.5317	-0.61%
2018-07-27	4.910	4.910	4.920	4.720	4.930	4,652,000	22,467,680	4.8297	3.533	3.533	3.540	3.396	3.547	6,465,264	3.4751	1.24%
2018-07-26	4.850	4.850	4.860	4.800	4.960	4,291,000	20,800,335	4.8474	3.490	3.490	3.497	3.454	3.569	5,963,553	3.4879	-2.22%
2018-07-25	4.960	4.950	4.960	4.910	4.980	6,519,000	32,222,350	4.9428	3.569	3.562	3.569	3.533	3.583	9,059,987	3.5566	2.27%
2018-07-24	4.850	4.850	4.860	4.720	4.970	5,719,359	27,955,401	4.8879	3.490	3.490	3.497	3.396	3.576	7,948,660	3.5170	2.75%
2018-07-23	4.720	4.720	4.730	4.630	4.750	5,169,000	24,257,498	4.6929	3.396	3.396	3.403	3.331	3.418	7,183,781	3.3767	-0.63%
2018-07-20	4.750	4.750	4.770	4.620	4.850	6,698,290	31,601,177	4.7178	3.418	3.418	3.432	3.324	3.490	9,309,161	3.3946	-0.63%
2018-07-19	4.780	4.770	4.780	4.770	4.940	6,238,000	29,981,430	4.8063	3.439	3.432	3.439	3.432	3.555	8,669,458	3.4583	-3.24%
2018-07-18	4.940	4.930	4.940	4.790	4.950	3,614,000	17,754,120	4.9126	3.555	3.547	3.555	3.447	3.562	5,022,671	3.5348	2.70%
2018-07-17	4.810	4.810	4.830	4.760	4.910	3,623,000	17,444,810	4.8150	3.461	3.461	3.475	3.425	3.533	5,035,179	3.4646	-2.43%
2018-07-16	4.930	4.910	4.930	4.890	5.160	3,670,000	18,162,320	4.9489	3.547	3.533	3.547	3.519	3.713	5,100,499	3.5609	-2.76%
2018-07-13	5.070	5.050	5.070	5.010	5.200	4,277,000	21,677,205	5.0683	3.648	3.634	3.648	3.605	3.742	5,944,096	3.6468	-2.50%
2018-07-12	5.200	5.150	5.200	4.820	5.280	7,684,000	39,806,160	5.1804	3.742	3.706	3.742	3.468	3.799	10,679,082	3.7275	7.66%
2018-07-11	4.830	4.810	4.830	4.710	4.850	5,826,000	27,814,840	4.7743	3.475	3.461	3.475	3.389	3.490	8,096,868	3.4353	-0.62%
2018-07-10	4.860	4.840	4.860	4.780	4.940	4,384,000	21,262,895	4.8501	3.497	3.483	3.497	3.439	3.555	6,092,803	3.4898	-0.82%
2018-07-09	4.900	4.880	4.900	4.800	4.940	1,772,000	8,655,530	4.8846	3.526	3.511	3.526	3.454	3.555	2,462,693	3.5147	2.30%
2018-07-06	4.790	4.780	4.790	4.720	4.880	3,199,655	15,330,996	4.7915	3.447	3.439	3.447	3.396	3.511	4,446,822	3.4476	-0.62%
2018-07-05	4.820	4.810	4.820	4.780	4.930	2,150,000	10,399,590	4.8370	3.468	3.461	3.468	3.439	3.547	2,988,031	3.4804	-1.23%
2018-07-04	4.880	4.880	4.890	4.790	5.000	3,519,000	17,119,970	4.8650	3.511	3.511	3.519	3.447	3.598	4,890,642	3.5006	-1.21%
2018-07-03	4.940	4.930	4.940	4.740	4.950	5,440,000	26,269,497	4.8290	3.555	3.547	3.555	3.411	3.562	7,560,412	3.4746	-0.80%
2018-06-29	4.980	4.970	4.980	4.800	5.010	5,317,000	26,020,171	4.8938	3.583	3.576	3.583	3.454	3.605	7,389,469	3.5213	4.18%
2018-06-28	4.780	4.780	4.800	4.700	4.830	3,559,005	17,044,923	4.7892	3.439	3.439	3.454	3.382	3.475	4,946,240	3.4460	0.42%
2018-06-27	4.760	4.750	4.760	4.660	5.080	7,235,124	34,981,288	4.8349	3.425	3.418	3.425	3.353	3.655	10,055,243	3.4789	-4.03%
2018-06-26	4.960	4.960	4.970	4.940	5.060	4,619,000	23,080,090	4.9968	3.569	3.569	3.576	3.555	3.641	6,419,401	3.5954	-1.20%
2018-06-25	5.020	5.010	5.020	5.000	5.300	5,455,000	27,607,665	5.0610	3.612	3.605	3.612	3.598	3.814	7,581,259	3.6416	-3.83%
2018-06-22	5.220	5.200	5.220	5.120	5.270	3,554,838	18,442,324	5.1880	3.756	3.742	3.756	3.684	3.792	4,940,449	3.7329	0.38%
2018-06-21	5.200	5.200	5.210	5.180	5.340	3,089,000	16,174,605	5.2362	3.742	3.742	3.749	3.727	3.842	4,293,036	3.7676	-1.33%
2018-06-20	5.270	5.250	5.270	5.170	5.350	4,515,160	23,729,995	5.2556	3.792	3.778	3.792	3.720	3.850	6,275,087	3.7816	0.57%
2018-06-19	5.240	5.230	5.240	5.150	5.540	10,335,884	54,563,819	5.2791	3.770	3.763	3.770	3.706	3.986	14,364,622	3.7985	-4.55%
2018-06-15	5.490	5.490	5.510	5.490	5.680	6,620,000	36,895,130	5.5733	3.950	3.950	3.965	3.950	4.087	9,200,355	4.0102	-4.02%
2018-06-14	5.720	5.720	5.730	5.670	5.820	4,035,000	23,087,700	5.7219	4.116	4.116	4.123	4.080	4.188	5,607,769	4.1171	-1.04%
2018-06-13	5.780	5.760	5.780	5.770	5.890	1,286,326	7,497,420	5.8286	4.159	4.145	4.159	4.152	4.238	1,787,712	4.1939	-0.69%
2018-06-12	5.820	5.820	5.840	5.640	5.880	8,775,768	50,659,879	5.7727	4.188	4.188	4.202	4.058	4.231	12,196,401	4.1537	2.83%
2018-06-11	5.660	5.650	5.660	5.640	5.810	7,702,768	43,870,210	5.6954	4.073	4.065	4.073	4.058	4.181	10,705,166	4.0980	-2.08%
2018-06-08	5.780	5.770	5.780	5.730	5.900	5,352,000	31,034,345	5.7986	4.159	4.152	4.159	4.123	4.245	7,438,111	4.1723	-1.20%
2018-06-07	5.850	5.840	5.850	5.800	5.900	5,716,186	33,383,366	5.8401	4.209	4.202	4.209	4.173	4.245	7,944,250	4.2022	0.34%
2018-06-06	5.830	5.820	5.830	5.810	5.920	3,345,200	19,581,535	5.8536	4.195	4.188	4.195	4.181	4.260	4,649,098	4.2119	-0.68%
2018-06-05	5.870	5.870	5.890	5.830	5.930	6,763,450	39,698,861	5.8696	4.224	4.224	4.238	4.195	4.267	9,399,719	4.2234	0.34%
2018-06-04	5.850	5.850	5.860	5.610	5.930	9,260,000	53,947,740	5.8259	4.209	4.209	4.216	4.037	4.267	12,869,378	4.1919	4.28%
2018-06-01	5.610	5.600	5.610	5.480	5.640	2,867,230	16,000,345	5.5804	4.037	4.029	4.037	3.943	4.058	3,984,824	4.0153	1.45%
2018-05-31	5.530	5.520	5.530	5.460	5.650	28,607,226	158,513,320	5.5410	3.979	3.972	3.979	3.929	4.065	39,757,798	3.9870	1.84%
2018-05-30	5.430	5.410	5.430	5.300	5.610	13,700,000	74,187,991	5.4152	3.907	3.893	3.907	3.814	4.037	19,040,009	3.8964	-3.38%
2018-05-29	5.620	5.620	5.640	5.540	5.760	6,078,000	34,435,490	5.6656	4.044	4.044	4.058	3.986	4.145	8,447,093	4.0766	0.72%
2018-05-28	5.760	5.760	5.770	5.720	5.820	3,681,000	21,233,090	5.7683	4.015	4.015	4.022	3.987	4.057	5,280,812	4.0208	0.17%
2018-05-25	5.750	5.750	5.780	5.740	5.980	11,537,322	66,954,737	5.8033	4.008	4.008	4.029	4.001	4.168	16,551,596	4.0452	-3.85%
2018-05-24	5.980	5.980	5.990	5.900	5.990	5,419,000	32,277,934	5.9564	4.168	4.168	4.175	4.113	4.175	7,774,170	4.1519	0.50%
2018-05-23	5.950	5.930	5.950	5.920	6.230	8,415,328	50,428,222	5.9924	4.147	4.134	4.147	4.127	4.343	12,072,742	4.1770	-3.25%
2018-05-21	6.150	6.140	6.150	6.100	6.230	5,784,614	35,649,637	6.1628	4.287	4.280	4.287	4.252	4.343	8,298,684	4.2958	0.16%
2018-05-18	6.140	6.120	6.140	6.110	6.200	3,057,000	18,779,656	6.1432	4.280	4.266	4.280	4.259	4.322	4,385,613	4.2821	-0.97%
2018-05-17	6.200	6.190	6.200	6.190	6.330	2,702,884	16,890,484	6.2491	4.322	4.315	4.322	4.315	4.412	3,877,593	4.3559	-2.05%
2018-05-16	6.330	6.320	6.330	6.150	6.370	8,797,098	55,282,443	6.2842	4.412	4.405	4.412	4.287	4.440	12,620,434	4.3804	1.12%
2018-05-15	6.260	6.260	6.270	6.020	6.310	11,921,000	73,333,422	6.1516	4.364	4.364	4.371	4.196	4.398	17,102,025	4.2880	2.96%
2018-05-14	6.080	6.070	6.080	5.980	6.130	3,555,000	21,653,890	6.0911	4.238	4.231	4.238	4.168	4.273	5,100,050	4.2458	1.67%
2018-05-11	5.980	5.970	5.980	5.950	6.140	4,124,000	24,921,616	6.0431	4.168	4.161	4.168	4.147	4.280	5,916,345	4.2123	-1.64%
2018-05-10	6.080	6.080	6.090	6.060	6.220	4,409,000	27,061,660	6.1378	4.238	4.238	4.245	4.224	4.336	6,325,210	4.2784	0.33%
2018-05-09	6.060	6.060	6.070	5.910	6.090	2,472,000	14,918,815	6.0351	4.224	4.224	4.231	4.120	4.245	3,546,364	4.2068	1.34%
2018-05-08	5.980	5.980	5.990	5.870	6.030	2,249,000	13,463,000	5.9862	4.168	4.168	4.175	4.092	4.203	3,226,445	4.1727	1.18%
2018-05-07	5.910	5.890	5.910	5.870	5.990	3,410,000	20,185,945	5.9196	4.120	4.106	4.120	4.092	4.175	4,892,031	4.1263	-1.34%
2018-05-04	5.990	5.980	5.990	5.810	6.060	3,511,300	20,999,496	5.9805	4.175	4.168	4.175	4.050	4.224	5,037,358	4.1688	0.17%
2018-05-03	5.980	5.960	5.980	5.860	5.980	4,328,000	25,744,762	5.9484	4.168	4.154	4.168	4.085	4.168	6,209,006	4.1464	-0.33%
2018-05-02	6.000	5.990	6.000	5.970	6.110	2,803,000	16,868,689	6.0181	4.182	4.175	4.182	4.161	4.259	4,021,221	4.1949	-1.15%
2018-04-30	6.070	6.060	6.070	5.960	6.150	2,586,670	15,717,849	6.0765	4.231	4.224	4.231	4.154	4.287	3,710,871	4.2356	1.51%
2018-04-27	5.980	5.980	5.990	5.900	6.050	1,629,000	9,711,410	5.9616	4.168	4.168	4.175	4.113	4.217	2,336,985	4.1555	-0.17%
2018-04-26	5.990	5.980	5.990	5.900	6.130	2,196,000	13,185,109	6.0041	4.175	4.168	4.175	4.113	4.273	3,150,411	4.1852	-1.96%
2018-04-25	6.110	6.110	6.120	6.000	6.170	4,525,200	27,683,011	6.1175	4.259	4.259	4.266	4.182	4.301	6,491,912	4.2642	0.49%
2018-04-24	6.080	6.070	6.080	5.940	6.090	4,444,000	26,793,340	6.0291	4.238	4.231	4.238	4.140	4.245	6,375,422	4.2026	3.40%
2018-04-23	5.880	5.870	5.880	5.790	6.050	4,488,655	26,496,116	5.9029	4.099	4.092	4.099	4.036	4.217	6,439,484	4.1146	0.00%
2018-04-20	5.880	5.870	5.880	5.850	6.320	11,701,630	71,296,059	6.0928	4.099	4.092	4.099	4.078	4.405	16,787,314	4.2470	-5.01%
2018-04-19	6.190	6.180	6.190	6.110	6.330	12,572,960	78,172,024	6.2175	4.315	4.308	4.315	4.259	4.412	18,037,336	4.3339	-0.64%
2018-04-18	6.230	6.220	6.230	6.080	6.270	8,655,000	53,707,890	6.2054	4.343	4.336	4.343	4.238	4.371	12,416,578	4.3255	2.81%
2018-04-17	6.060	6.060	6.080	6.050	6.300	4,231,000	26,103,986	6.1697	4.224	4.224	4.238	4.217	4.391	6,069,849	4.3006	-0.82%
2018-04-16	6.110	6.110	6.120	6.070	6.190	3,869,000	23,661,190	6.1156	4.259	4.259	4.266	4.231	4.315	5,550,519	4.2629	-1.29%
2018-04-13	6.190	6.180	6.190	6.110	6.270	5,267,600	32,642,282	6.1968	4.315	4.308	4.315	4.259	4.371	7,556,969	4.3195	0.16%
2018-04-12	6.180	6.170	6.180	6.120	6.260	2,058,000	12,716,620	6.1791	4.308	4.301	4.308	4.266	4.364	2,952,434	4.3072	-0.48%
2018-04-11	6.210	6.210	6.220	6.120	6.350	5,894,000	36,846,863	6.2516	4.329	4.329	4.336	4.266	4.426	8,455,611	4.3577	1.47%
2018-04-10	6.120	6.100	6.120	6.040	6.160	5,833,260	35,588,034	6.1009	4.266	4.252	4.266	4.210	4.294	8,368,472	4.2526	0.49%
2018-04-09	6.090	6.090	6.110	5.950	6.320	4,678,000	28,758,140	6.1475	4.245	4.245	4.259	4.147	4.405	6,711,121	4.2851	1.67%
2018-04-06	5.990	5.970	5.990	5.890	6.050	2,024,000	12,069,135	5.9630	4.175	4.161	4.175	4.106	4.217	2,903,657	4.1565	1.70%
2018-04-04	5.890	5.880	5.890	5.890	6.110	2,192,000	13,156,611	6.0021	4.106	4.099	4.106	4.106	4.259	3,144,672	4.1838	-2.64%
2018-04-03	6.050	6.030	6.050	5.810	6.080	2,626,815	15,641,350	5.9545	4.217	4.203	4.217	4.050	4.238	3,768,464	4.1506	1.34%
2018-03-29	5.970	5.960	5.970	5.780	6.160	6,331,800	37,659,711	5.9477	4.161	4.154	4.161	4.029	4.294	9,083,685	4.1459	-1.97%
2018-03-28	6.090	6.080	6.090	6.080	6.330	4,940,260	30,469,279	6.1675	4.245	4.238	4.245	4.238	4.412	7,087,363	4.2991	-3.03%
2018-03-27	6.280	6.280	6.310	6.280	6.470	8,357,425	53,208,371	6.3666	4.377	4.377	4.398	4.377	4.510	11,989,673	4.4378	0.96%
2018-03-26	6.220	6.200	6.220	5.950	6.240	5,676,000	34,483,520	6.0753	4.336	4.322	4.336	4.147	4.350	8,142,865	4.2348	3.67%
2018-03-23	6.000	5.990	6.000	5.830	6.100	8,176,000	48,787,540	5.9672	4.182	4.175	4.182	4.064	4.252	11,729,399	4.1594	-1.80%
2018-03-22	6.110	6.100	6.110	6.020	6.330	6,675,000	41,181,620	6.1695	4.259	4.252	4.259	4.196	4.412	9,576,044	4.3005	1.50%
2018-03-21	6.020	6.020	6.030	5.920	6.340	22,261,000	136,750,768	6.1431	4.196	4.196	4.203	4.127	4.419	31,935,927	4.2820	-1.63%
2018-03-20	6.120	6.110	6.120	5.510	6.180	26,638,760	158,248,535	5.9405	4.266	4.259	4.266	3.841	4.308	38,216,320	4.1409	12.50%
2018-03-19	5.440	5.440	5.450	5.340	5.580	5,589,000	30,388,770	5.4372	3.792	3.792	3.799	3.722	3.890	8,018,054	3.7900	-1.09%
2018-03-16	5.500	5.490	5.500	5.500	5.630	4,078,000	22,658,605	5.5563	3.834	3.827	3.834	3.834	3.924	5,850,353	3.8730	-1.79%
2018-03-15	5.600	5.580	5.600	5.490	5.630	2,655,555	14,768,732	5.5614	3.903	3.890	3.903	3.827	3.924	3,809,695	3.8766	0.54%
2018-03-14	5.570	5.560	5.570	5.450	5.650	4,241,000	23,473,665	5.5349	3.883	3.876	3.883	3.799	3.938	6,084,195	3.8581	-1.42%
2018-03-13	5.650	5.620	5.650	5.610	5.670	2,779,000	15,648,790	5.6311	3.938	3.917	3.938	3.910	3.952	3,986,790	3.9252	0.18%
2018-03-12	5.640	5.630	5.640	5.530	5.650	5,024,800	28,143,944	5.6010	3.931	3.924	3.931	3.855	3.938	7,208,645	3.9042	1.26%
2018-03-09	5.570	5.550	5.570	5.470	5.620	6,512,000	36,233,640	5.5641	3.883	3.869	3.883	3.813	3.917	9,342,202	3.8785	1.83%
2018-03-08	5.470	5.470	5.490	5.360	5.500	5,242,100	28,631,891	5.4619	3.813	3.813	3.827	3.736	3.834	7,520,386	3.8072	2.24%
2018-03-07	5.350	5.350	5.360	5.300	5.420	3,939,000	21,050,350	5.3441	3.729	3.729	3.736	3.694	3.778	5,650,942	3.7251	0.56%
2018-03-06	5.320	5.320	5.340	5.260	5.410	4,227,000	22,607,820	5.3484	3.708	3.708	3.722	3.666	3.771	6,064,111	3.7281	1.53%
2018-03-05	5.240	5.240	5.250	5.150	5.360	3,718,000	19,556,165	5.2599	3.653	3.653	3.660	3.590	3.736	5,333,892	3.6664	-1.13%
2018-03-02	5.300	5.300	5.310	5.200	5.400	3,099,000	16,389,770	5.2887	3.694	3.694	3.701	3.625	3.764	4,445,867	3.6865	0.95%
2018-03-01	5.250	5.250	5.260	5.110	5.300	4,441,900	23,324,618	5.2510	3.660	3.660	3.666	3.562	3.694	6,372,409	3.6603	1.94%
2018-02-28	5.150	5.150	5.160	5.140	5.290	9,819,000	50,921,800	5.1860	3.590	3.590	3.597	3.583	3.687	14,086,468	3.6149	-3.01%
2018-02-27	5.310	5.310	5.320	5.260	5.420	6,518,000	34,814,960	5.3414	3.701	3.701	3.708	3.666	3.778	9,350,810	3.7232	0.76%
2018-02-26	5.270	5.260	5.270	5.260	5.440	5,436,248	29,055,956	5.3449	3.673	3.666	3.673	3.666	3.792	7,798,914	3.7256	-0.19%
2018-02-23	5.280	5.280	5.290	5.260	5.390	4,433,000	23,591,320	5.3218	3.680	3.680	3.687	3.666	3.757	6,359,641	3.7095	0.19%
2018-02-22	5.270	5.270	5.280	5.140	5.320	4,642,000	24,374,555	5.2509	3.673	3.673	3.680	3.583	3.708	6,659,475	3.6601	0.57%
2018-02-21	5.240	5.230	5.240	5.180	5.280	2,094,000	10,971,575	5.2395	3.653	3.646	3.653	3.611	3.680	3,004,080	3.6522	0.00%
2018-02-20	5.240	5.210	5.240	5.130	5.270	1,794,600	9,373,894	5.2234	3.653	3.632	3.653	3.576	3.673	2,574,557	3.6410	-0.38%
2018-02-15	5.260	5.230	5.260	5.150	5.270	1,296,000	6,754,402	5.2117	3.666	3.646	3.666	3.590	3.673	1,859,259	3.6328	0.57%
2018-02-14	5.230	5.220	5.230	5.130	5.230	2,069,000	10,704,655	5.1738	3.646	3.639	3.646	3.576	3.646	2,968,215	3.6064	2.55%
2018-02-13	5.100	5.100	5.130	5.090	5.250	2,638,000	13,648,506	5.1738	3.555	3.555	3.576	3.548	3.660	3,784,510	3.6064	-1.54%
2018-02-12	5.180	5.170	5.180	5.040	5.250	4,499,000	23,345,765	5.1891	3.611	3.604	3.611	3.513	3.660	6,454,325	3.6171	1.77%
2018-02-09	5.090	5.070	5.090	4.930	5.320	11,854,000	60,097,010	5.0698	3.548	3.534	3.548	3.436	3.708	17,005,906	3.5339	-5.21%
2018-02-08	5.370	5.370	5.380	5.280	5.400	3,066,000	16,412,673	5.3531	3.743	3.743	3.750	3.680	3.764	4,398,524	3.7314	2.09%
2018-02-07	5.260	5.250	5.260	5.220	5.650	8,066,000	43,390,335	5.3794	3.666	3.660	3.666	3.639	3.938	11,571,591	3.7497	-4.01%
2018-02-06	5.480	5.470	5.480	5.430	5.690	7,023,000	38,867,455	5.5343	3.820	3.813	3.820	3.785	3.966	10,075,289	3.8577	-4.86%
2018-02-05	5.760	5.760	5.770	5.560	5.850	4,937,000	28,352,035	5.7428	4.015	4.015	4.022	3.876	4.078	7,082,686	4.0030	-0.86%
2018-02-02	5.810	5.810	5.820	5.680	6.020	3,262,000	19,072,520	5.8469	4.050	4.050	4.057	3.959	4.196	4,679,709	4.0756	-1.53%
2018-02-01	5.900	5.900	5.910	5.900	6.120	2,807,694	16,712,587	5.9524	4.113	4.113	4.120	4.113	4.266	4,027,955	4.1491	-3.12%
2018-01-31	6.090	6.070	6.090	5.800	6.100	8,532,000	51,025,480	5.9805	4.245	4.231	4.245	4.043	4.252	12,240,121	4.1687	2.01%
2018-01-30	5.970	5.970	5.980	5.860	6.080	6,395,000	37,990,350	5.9406	4.161	4.161	4.168	4.085	4.238	9,174,352	4.1409	-0.67%
2018-01-29	6.010	6.010	6.030	5.980	6.180	6,267,555	37,870,912	6.0424	4.189	4.189	4.203	4.168	4.308	8,991,518	4.2118	-1.80%
2018-01-26	6.120	6.100	6.120	5.810	6.140	12,813,000	77,799,400	6.0719	4.266	4.252	4.266	4.050	4.280	18,381,700	4.2324	5.34%
2018-01-25	5.810	5.800	5.810	5.660	5.920	7,741,555	44,778,987	5.7842	4.050	4.043	4.050	3.945	4.127	11,106,138	4.0319	0.17%
2018-01-24	5.800	5.800	5.810	5.600	5.840	14,421,000	82,486,110	5.7199	4.043	4.043	4.050	3.903	4.071	20,688,559	3.9870	5.45%
2018-01-23	5.500	5.490	5.500	5.460	5.530	2,390,000	13,112,364	5.4863	3.834	3.827	3.834	3.806	3.855	3,428,726	3.8243	-0.18%
2018-01-22	5.510	5.500	5.510	5.460	5.630	5,700,000	31,598,730	5.5436	3.841	3.834	3.841	3.806	3.924	8,177,296	3.8642	0.00%
2018-01-19	5.510	5.510	5.530	5.350	5.600	6,859,609	37,584,725	5.4791	3.841	3.841	3.855	3.729	3.903	9,840,886	3.8192	3.96%
2018-01-18	5.300	5.290	5.300	5.280	5.410	2,482,000	13,283,851	5.3521	3.694	3.687	3.694	3.680	3.771	3,560,710	3.7307	-0.93%
2018-01-17	5.350	5.330	5.350	5.240	5.370	2,906,000	15,446,996	5.3156	3.729	3.715	3.729	3.653	3.743	4,168,986	3.7052	1.13%
2018-01-16	5.290	5.290	5.310	5.180	5.350	2,324,000	12,312,599	5.2980	3.687	3.687	3.701	3.611	3.729	3,334,041	3.6930	2.12%
2018-01-15	5.180	5.180	5.200	5.170	5.410	2,603,966	13,700,567	5.2614	3.611	3.611	3.625	3.604	3.771	3,735,684	3.6675	-3.90%
2018-01-12	5.390	5.380	5.390	5.350	5.430	1,957,900	10,556,676	5.3918	3.757	3.750	3.757	3.729	3.785	2,808,829	3.7584	0.19%
2018-01-11	5.380	5.370	5.380	5.280	5.400	2,381,266	12,732,889	5.3471	3.750	3.743	3.750	3.680	3.764	3,416,196	3.7272	1.70%
2018-01-10	5.290	5.290	5.300	5.210	5.410	4,938,660	26,310,453	5.3274	3.687	3.687	3.694	3.632	3.771	7,085,067	3.7135	-0.94%
2018-01-09	5.340	5.330	5.340	5.320	5.450	3,053,000	16,427,578	5.3808	3.722	3.715	3.722	3.708	3.799	4,379,874	3.7507	-1.48%
2018-01-08	5.420	5.400	5.420	5.300	5.460	8,030,000	43,513,965	5.4189	3.778	3.764	3.778	3.694	3.806	11,519,945	3.7773	2.65%
2018-01-05	5.280	5.280	5.290	5.260	5.350	3,583,963	18,934,633	5.2832	3.680	3.680	3.687	3.666	3.729	5,141,601	3.6826	-1.12%
2018-01-04	5.340	5.340	5.360	5.250	5.400	4,398,000	23,475,232	5.3377	3.722	3.722	3.736	3.660	3.764	6,309,429	3.7207	-0.93%
2018-01-03	5.390	5.380	5.390	5.230	5.390	6,463,000	34,523,810	5.3418	3.757	3.750	3.757	3.646	3.757	9,271,906	3.7235	3.26%
2018-01-02	5.220	5.210	5.220	5.080	5.240	3,857,000	20,033,594	5.1941	3.639	3.632	3.639	3.541	3.653	5,533,304	3.6205	3.16%
2017-12-29	5.060	5.050	5.060	5.030	5.100	568,000	2,876,990	5.0651	3.527	3.520	3.527	3.506	3.555	814,860	3.5307	-0.20%
2017-12-28	5.070	5.070	5.090	5.070	5.140	1,742,000	8,867,113	5.0902	3.534	3.534	3.548	3.534	3.583	2,499,096	3.5481	-0.20%
2017-12-27	5.080	5.060	5.080	4.930	5.080	1,908,000	9,610,878	5.0371	3.541	3.527	3.541	3.436	3.541	2,737,242	3.5112	2.42%
2017-12-22	4.960	4.940	4.960	4.800	4.960	1,288,000	6,330,519	4.9150	3.457	3.443	3.457	3.346	3.457	1,847,782	3.4260	2.27%
2017-12-21	4.850	4.850	4.870	4.790	4.890	1,021,000	4,958,797	4.8568	3.381	3.381	3.395	3.339	3.409	1,464,740	3.3854	0.83%
2017-12-20	4.810	4.810	4.840	4.760	4.850	1,415,000	6,822,891	4.8218	3.353	3.353	3.374	3.318	3.381	2,029,978	3.3611	1.05%
2017-12-19	4.760	4.760	4.770	4.740	4.780	1,843,000	8,779,608	4.7638	3.318	3.318	3.325	3.304	3.332	2,643,992	3.3206	0.00%
2017-12-18	4.760	4.760	4.770	4.750	4.830	1,325,500	6,337,735	4.7814	3.318	3.318	3.325	3.311	3.367	1,901,580	3.3329	-1.65%
2017-12-15	4.840	4.810	4.840	4.760	4.860	2,763,000	13,332,950	4.8255	3.374	3.353	3.374	3.318	3.388	3,963,837	3.3636	1.04%
2017-12-14	4.790	4.770	4.790	4.740	4.810	2,103,322	10,064,607	4.7851	3.339	3.325	3.339	3.304	3.353	3,017,454	3.3355	0.21%
2017-12-13	4.780	4.770	4.780	4.730	4.800	2,770,778	13,191,233	4.7608	3.332	3.325	3.332	3.297	3.346	3,974,995	3.3186	-0.42%
2017-12-12	4.800	4.790	4.800	4.760	4.880	3,065,000	14,827,990	4.8378	3.346	3.339	3.346	3.318	3.402	4,397,090	3.3722	0.00%
2017-12-11	4.800	4.800	4.820	4.720	4.830	2,581,000	12,300,720	4.7659	3.346	3.346	3.360	3.290	3.367	3,702,737	3.3221	0.42%
2017-12-08	4.780	4.780	4.790	4.740	4.830	1,905,000	9,102,395	4.7782	3.332	3.332	3.339	3.304	3.367	2,732,938	3.3306	0.00%
2017-12-07	4.780	4.780	4.790	4.770	4.850	2,949,167	14,206,306	4.8171	3.332	3.332	3.339	3.325	3.381	4,230,914	3.3577	-1.04%
2017-12-06	4.830	4.830	4.840	4.740	4.940	5,962,322	28,783,359	4.8275	3.367	3.367	3.374	3.304	3.443	8,553,627	3.3650	-2.23%
2017-12-05	4.940	4.940	4.960	4.900	5.000	2,656,000	13,072,947	4.9220	3.443	3.443	3.457	3.416	3.485	3,810,333	3.4309	-0.20%
2017-12-04	4.950	4.950	4.970	4.930	4.970	1,145,000	5,667,566	4.9498	3.450	3.450	3.464	3.436	3.464	1,642,632	3.4503	-0.60%
2017-12-01	4.980	4.970	4.980	4.950	5.010	1,188,000	5,921,644	4.9845	3.471	3.464	3.471	3.450	3.492	1,704,321	3.4745	-0.20%
2017-11-30	4.990	4.970	4.990	4.950	5.040	2,682,000	13,345,913	4.9761	3.478	3.464	3.478	3.450	3.513	3,847,633	3.4686	-0.20%
2017-11-29	5.000	4.980	5.000	4.900	5.040	2,608,000	12,908,780	4.9497	3.485	3.471	3.485	3.416	3.513	3,741,472	3.4502	0.20%
2017-11-28	4.990	4.990	5.000	4.940	5.010	2,008,000	9,974,995	4.9676	3.478	3.478	3.485	3.443	3.492	2,880,704	3.4627	-0.20%
2017-11-27	5.000	5.000	5.010	4.950	5.100	2,617,000	13,106,505	5.0082	3.485	3.485	3.492	3.450	3.555	3,754,383	3.4910	-1.38%
2017-11-24	5.070	5.070	5.080	5.050	5.130	1,370,000	6,948,470	5.0719	3.534	3.534	3.541	3.520	3.576	1,965,420	3.5354	0.40%
2017-11-23	5.050	5.050	5.080	5.020	5.130	1,552,000	7,887,390	5.0821	3.520	3.520	3.541	3.499	3.576	2,226,520	3.5425	0.40%
2017-11-22	5.030	5.030	5.040	4.980	5.080	3,899,263	19,623,241	5.0326	3.506	3.506	3.513	3.471	3.541	5,593,935	3.5079	0.40%
2017-11-21	5.010	5.000	5.010	4.930	5.090	7,882,200	39,229,285	4.9769	3.492	3.485	3.492	3.436	3.548	11,307,909	3.4692	-0.60%
2017-11-20	5.040	5.040	5.060	4.970	5.100	5,670,982	28,474,145	5.0210	3.513	3.513	3.527	3.464	3.555	8,135,666	3.4999	-0.98%
2017-11-17	5.090	5.090	5.100	5.060	5.220	6,340,000	32,363,040	5.1046	3.548	3.548	3.555	3.527	3.639	9,095,448	3.5582	-2.12%
2017-11-16	5.200	5.200	5.210	5.150	5.270	3,659,573	19,096,941	5.2184	3.625	3.625	3.632	3.590	3.673	5,250,072	3.6375	1.36%
2017-11-15	5.130	5.130	5.170	5.130	5.230	2,946,160	15,235,320	5.1712	3.576	3.576	3.604	3.576	3.646	4,226,600	3.6046	-2.10%
2017-11-14	5.240	5.220	5.240	5.200	5.320	2,986,100	15,644,183	5.2390	3.653	3.639	3.653	3.625	3.708	4,283,899	3.6519	-0.95%
2017-11-13	5.290	5.280	5.300	5.280	5.340	1,348,000	7,157,824	5.3100	3.687	3.680	3.694	3.680	3.722	1,933,859	3.7013	-1.12%
2017-11-10	5.350	5.340	5.350	5.320	5.390	2,378,024	12,755,031	5.3637	3.729	3.722	3.729	3.708	3.757	3,411,545	3.7388	-0.56%
2017-11-09	5.380	5.380	5.420	5.370	5.480	4,490,000	24,308,245	5.4139	3.750	3.750	3.778	3.743	3.820	6,441,414	3.7737	-1.10%
2017-11-08	5.440	5.440	5.450	5.290	5.540	8,304,983	45,251,875	5.4488	3.792	3.792	3.799	3.687	3.862	11,914,439	3.7981	1.87%
2017-11-07	5.340	5.310	5.340	5.200	5.340	2,869,000	15,181,610	5.2916	3.722	3.701	3.722	3.625	3.722	4,115,906	3.6885	2.10%
2017-11-06	5.230	5.220	5.230	5.180	5.350	1,405,000	7,352,200	5.2329	3.646	3.639	3.646	3.611	3.729	2,015,632	3.6476	-2.06%
2017-11-03	5.340	5.330	5.340	5.250	5.340	2,049,300	10,884,792	5.3115	3.722	3.715	3.722	3.660	3.722	2,939,953	3.7024	1.33%
2017-11-02	5.270	5.250	5.270	5.210	5.280	5,576,000	29,107,904	5.2202	3.673	3.660	3.673	3.632	3.680	7,999,404	3.6388	1.15%
2017-11-01	5.210	5.190	5.210	5.160	5.220	2,044,000	10,613,148	5.1923	3.632	3.618	3.632	3.597	3.639	2,932,350	3.6193	0.00%
2017-10-31	5.210	5.180	5.210	5.140	5.260	1,464,448	7,615,111	5.2000	3.632	3.611	3.632	3.583	3.666	2,100,917	3.6247	0.58%
2017-10-30	5.180	5.170	5.180	5.160	5.260	3,242,000	16,854,450	5.1988	3.611	3.604	3.611	3.597	3.666	4,651,016	3.6238	-0.96%
2017-10-27	5.230	5.230	5.240	5.230	5.290	2,006,001	10,527,775	5.2481	3.646	3.646	3.653	3.646	3.687	2,877,836	3.6582	-0.38%
2017-10-26	5.250	5.250	5.270	5.240	5.300	1,889,000	9,948,230	5.2664	3.660	3.660	3.673	3.653	3.694	2,709,985	3.6710	-0.76%
2017-10-25	5.290	5.280	5.290	5.250	5.320	2,431,000	12,819,305	5.2733	3.687	3.680	3.687	3.660	3.708	3,487,545	3.6757	0.19%
2017-10-24	5.280	5.250	5.280	5.230	5.310	2,530,983	13,339,050	5.2703	3.680	3.660	3.680	3.646	3.701	3,630,982	3.6737	-0.38%
2017-10-23	5.300	5.300	5.310	5.280	5.350	2,790,000	14,797,810	5.3039	3.694	3.694	3.701	3.680	3.729	4,002,571	3.6971	-0.93%
2017-10-20	5.350	5.350	5.380	5.250	5.440	4,834,189	25,884,635	5.3545	3.729	3.729	3.750	3.660	3.792	6,935,192	3.7324	-0.37%
2017-10-19	5.370	5.350	5.370	5.330	5.570	3,633,322	19,759,695	5.4385	3.743	3.729	3.743	3.715	3.883	5,212,412	3.7909	-3.07%
2017-10-18	5.540	5.510	5.540	5.500	5.610	1,933,000	10,701,020	5.5360	3.862	3.841	3.862	3.834	3.910	2,773,108	3.8589	-0.36%
2017-10-17	5.560	5.560	5.570	5.530	5.640	3,596,000	20,043,395	5.5738	3.876	3.876	3.883	3.855	3.931	5,158,870	3.8852	-0.89%
2017-10-16	5.610	5.610	5.620	5.530	5.720	12,746,000	71,640,116	5.6206	3.910	3.910	3.917	3.855	3.987	18,285,581	3.9178	2.37%
2017-10-13	5.480	5.440	5.480	5.380	5.480	1,894,000	10,289,131	5.4325	3.820	3.792	3.820	3.750	3.820	2,717,158	3.7867	0.55%
2017-10-12	5.450	5.440	5.450	5.400	5.520	2,980,000	16,193,648	5.4341	3.799	3.792	3.799	3.764	3.848	4,275,148	3.7879	0.18%
2017-10-11	5.440	5.440	5.460	5.400	5.490	5,515,357	30,021,843	5.4433	3.792	3.792	3.806	3.764	3.827	7,912,405	3.7943	0.55%
2017-10-10	5.410	5.410	5.420	5.380	5.450	2,001,000	10,820,542	5.4076	3.771	3.771	3.778	3.750	3.799	2,870,661	3.7694	0.19%
2017-10-09	5.400	5.400	5.420	5.360	5.430	2,426,000	13,117,390	5.4070	3.764	3.764	3.778	3.736	3.785	3,480,372	3.7690	-0.92%
2017-10-06	5.450	5.450	5.460	5.350	5.480	4,772,000	25,841,100	5.4152	3.799	3.799	3.806	3.729	3.820	6,845,975	3.7746	0.93%
2017-10-04	5.400	5.380	5.400	5.370	5.490	983,000	5,302,225	5.3939	3.764	3.750	3.764	3.743	3.827	1,410,225	3.7598	-0.74%
2017-10-03	5.440	5.430	5.440	5.350	5.540	3,594,983	19,577,047	5.4457	3.792	3.785	3.792	3.729	3.862	5,157,410	3.7959	2.06%
2017-09-29	5.330	5.330	5.340	5.230	5.340	3,765,983	19,974,545	5.3039	3.715	3.715	3.722	3.646	3.722	5,402,729	3.6971	0.19%
2017-09-28	5.320	5.320	5.330	5.180	5.360	3,642,269	19,245,375	5.2839	3.708	3.708	3.715	3.611	3.736	5,225,248	3.6832	-0.37%
2017-09-27	5.340	5.330	5.340	5.230	5.340	2,042,000	10,828,500	5.3029	3.722	3.715	3.722	3.646	3.722	2,929,480	3.6964	2.69%
2017-09-26	5.200	5.200	5.210	5.200	5.320	4,666,000	24,373,980	5.2237	3.625	3.625	3.632	3.625	3.708	6,693,906	3.6412	-2.80%
2017-09-25	5.350	5.340	5.360	5.300	5.570	6,540,254	35,123,154	5.3703	3.729	3.722	3.736	3.694	3.883	9,382,736	3.7434	-5.14%
2017-09-22	5.640	5.610	5.640	5.560	5.750	5,391,599	30,259,881	5.6124	3.931	3.910	3.931	3.876	4.008	7,734,860	3.9121	-1.05%
2017-09-21	5.700	5.700	5.710	5.550	5.790	9,672,000	55,169,528	5.7040	3.973	3.973	3.980	3.869	4.036	13,875,580	3.9760	3.45%
2017-09-20	5.510	5.510	5.530	5.510	5.570	1,048,000	5,799,090	5.5335	3.841	3.841	3.855	3.841	3.883	1,503,475	3.8571	-0.36%
2017-09-19	5.530	5.510	5.530	5.510	5.600	1,809,696	10,029,868	5.5423	3.855	3.841	3.855	3.841	3.903	2,596,214	3.8633	0.00%
2017-09-18	5.530	5.520	5.530	5.480	5.600	3,083,000	17,109,325	5.5496	3.855	3.848	3.855	3.820	3.903	4,422,913	3.8683	0.91%
2017-09-15	5.480	5.470	5.480	5.470	5.600	3,447,000	19,023,881	5.5190	3.820	3.813	3.820	3.813	3.903	4,945,112	3.8470	-1.26%
2017-09-14	5.550	5.530	5.550	5.500	5.560	1,909,000	10,555,321	5.5292	3.869	3.855	3.869	3.834	3.876	2,738,677	3.8542	1.46%
2017-09-13	5.470	5.470	5.480	5.390	5.520	5,368,000	29,362,067	5.4698	3.813	3.813	3.820	3.757	3.848	7,701,004	3.8128	0.74%
2017-09-12	5.430	5.400	5.430	5.340	5.470	3,908,400	21,136,176	5.4079	3.785	3.764	3.785	3.722	3.813	5,607,043	3.7696	0.74%
2017-09-11	5.390	5.370	5.390	5.310	5.480	4,134,000	22,369,077	5.4110	3.757	3.743	3.757	3.701	3.820	5,930,691	3.7717	1.32%
2017-09-08	5.320	5.320	5.330	5.310	5.460	4,603,683	24,721,393	5.3699	3.708	3.708	3.715	3.701	3.806	6,604,505	3.7431	-1.30%
2017-09-07	5.390	5.390	5.420	5.390	5.480	1,488,000	8,071,710	5.4245	3.757	3.757	3.778	3.757	3.820	2,134,705	3.7812	0.19%
2017-09-06	5.380	5.370	5.380	5.340	5.520	4,101,000	22,172,054	5.4065	3.750	3.743	3.750	3.722	3.848	5,883,349	3.7686	-2.89%
2017-09-05	5.540	5.530	5.540	5.450	5.630	2,773,696	15,441,396	5.5671	3.862	3.855	3.862	3.799	3.924	3,979,181	3.8805	1.28%
2017-09-04	5.470	5.460	5.470	5.460	5.570	1,918,000	10,553,600	5.5024	3.813	3.806	3.813	3.806	3.883	2,751,588	3.8355	-1.44%
2017-09-01	5.550	5.540	5.550	5.520	5.620	1,550,630	8,645,090	5.5752	3.869	3.862	3.869	3.848	3.917	2,224,554	3.8862	-1.25%
2017-08-31	5.620	5.580	5.620	5.550	5.690	2,318,000	12,983,904	5.6013	3.917	3.890	3.917	3.869	3.966	3,325,434	3.9044	-0.71%
2017-08-30	5.660	5.640	5.660	5.640	5.700	2,139,696	12,140,537	5.6740	3.945	3.931	3.945	3.931	3.973	3,069,636	3.9550	1.43%
2017-08-29	5.580	5.580	5.590	5.540	5.700	2,488,300	13,921,662	5.5948	3.890	3.890	3.897	3.862	3.973	3,569,748	3.8999	-1.76%
2017-08-28	5.680	5.670	5.680	5.640	5.740	4,337,000	24,598,440	5.6718	3.959	3.952	3.959	3.931	4.001	6,221,918	3.9535	0.89%
2017-08-25	5.630	5.600	5.640	5.580	5.800	6,412,272	36,527,208	5.6965	3.924	3.903	3.931	3.890	4.043	9,199,131	3.9707	1.08%
2017-08-24	5.570	5.550	5.570	5.520	5.650	6,542,726	36,474,652	5.5748	3.883	3.869	3.883	3.848	3.938	9,386,282	3.8860	1.09%
2017-08-22	5.510	5.510	5.520	5.260	5.600	9,015,000	49,391,005	5.4788	3.841	3.841	3.848	3.666	3.903	12,933,039	3.8190	4.95%
2017-08-21	5.250	5.250	5.260	5.220	5.310	1,865,000	9,826,805	5.2691	3.660	3.660	3.666	3.639	3.701	2,675,554	3.6728	1.55%
2017-08-18	5.170	5.170	5.200	5.160	5.280	2,125,600	11,042,270	5.1949	3.604	3.604	3.625	3.597	3.680	3,049,414	3.6211	-2.64%
2017-08-17	5.310	5.290	5.310	5.250	5.340	3,122,000	16,493,500	5.2830	3.701	3.687	3.701	3.660	3.722	4,478,863	3.6825	0.76%
2017-08-16	5.270	5.270	5.280	5.220	5.300	1,779,867	9,364,325	5.2612	3.673	3.673	3.680	3.639	3.694	2,553,421	3.6674	1.35%
2017-08-15	5.200	5.200	5.210	5.180	5.280	4,303,675	22,444,190	5.2151	3.625	3.625	3.632	3.611	3.680	6,174,109	3.6352	0.58%
2017-08-14	5.170	5.170	5.200	5.140	5.250	2,525,000	13,148,705	5.2074	3.604	3.604	3.625	3.583	3.660	3,622,399	3.6298	1.97%
2017-08-11	5.070	5.070	5.090	5.030	5.170	5,205,527	26,489,688	5.0888	3.534	3.534	3.548	3.506	3.604	7,467,918	3.5471	-2.69%
2017-08-10	5.210	5.210	5.220	5.180	5.260	3,475,000	18,153,595	5.2241	3.632	3.632	3.639	3.611	3.666	4,985,281	3.6414	0.58%
2017-08-09	5.180	5.180	5.200	5.160	5.300	9,208,530	47,795,969	5.1904	3.611	3.611	3.625	3.597	3.694	13,210,680	3.6180	-2.08%
2017-08-08	5.290	5.280	5.290	5.110	5.420	9,862,000	52,039,839	5.2768	3.687	3.680	3.687	3.562	3.778	14,148,157	3.6782	-2.04%
2017-08-07	5.400	5.400	5.420	5.350	5.430	1,756,000	9,468,845	5.3923	3.764	3.764	3.778	3.729	3.785	2,519,181	3.7587	0.37%
2017-08-04	5.380	5.380	5.400	5.350	5.420	1,702,000	9,173,915	5.3901	3.750	3.750	3.764	3.729	3.778	2,441,712	3.7572	0.19%
2017-08-03	5.370	5.370	5.380	5.340	5.460	3,482,740	18,719,861	5.3750	3.743	3.743	3.750	3.722	3.806	4,996,385	3.7467	-1.29%
2017-08-02	5.440	5.420	5.440	5.400	5.480	3,913,000	21,269,067	5.4355	3.792	3.778	3.792	3.764	3.820	5,613,642	3.7888	0.18%
2017-08-01	5.430	5.420	5.430	5.400	5.520	3,994,165	21,741,172	5.4432	3.785	3.778	3.785	3.764	3.848	5,730,082	3.7942	-1.45%
2017-07-31	5.510	5.470	5.510	5.350	5.510	3,849,000	20,929,031	5.4375	3.841	3.813	3.841	3.729	3.841	5,521,827	3.7902	0.73%
2017-07-28	5.470	5.470	5.480	5.450	5.550	2,873,000	15,744,090	5.4800	3.813	3.813	3.820	3.799	3.869	4,121,644	3.8199	-1.26%
2017-07-27	5.540	5.540	5.550	5.520	5.660	4,120,000	22,958,100	5.5724	3.862	3.862	3.869	3.848	3.945	5,910,607	3.8842	-1.07%
2017-07-26	5.600	5.600	5.630	5.600	5.810	4,600,000	25,996,680	5.6515	3.903	3.903	3.924	3.903	4.050	6,599,221	3.9394	-2.61%
2017-07-25	5.750	5.750	5.760	5.680	5.770	2,753,000	15,790,537	5.7358	4.008	4.008	4.015	3.959	4.022	3,949,490	3.9981	1.23%
2017-07-24	5.680	5.680	5.700	5.660	5.820	4,665,000	26,565,320	5.6946	3.959	3.959	3.973	3.945	4.057	6,692,471	3.9694	-2.41%
2017-07-21	5.820	5.800	5.820	5.700	5.880	6,442,300	37,375,440	5.8016	4.057	4.043	4.057	3.973	4.099	9,242,209	4.0440	2.83%
2017-07-20	5.660	5.640	5.660	5.620	5.790	6,093,000	34,573,135	5.6742	3.945	3.931	3.945	3.917	4.036	8,741,099	3.9552	-2.41%
2017-07-19	5.800	5.780	5.800	5.550	5.800	5,765,000	33,126,730	5.7462	4.043	4.029	4.043	3.869	4.043	8,270,546	4.0054	4.13%
2017-07-18	5.570	5.570	5.580	5.570	5.680	5,382,346	30,146,152	5.6009	3.883	3.883	3.890	3.883	3.959	7,721,585	3.9041	-1.94%
2017-07-17	5.680	5.680	5.700	5.650	5.770	4,927,094	28,086,109	5.7003	3.959	3.959	3.973	3.938	4.022	7,068,475	3.9734	-0.87%
2017-07-14	5.730	5.730	5.740	5.630	5.980	13,912,084	79,749,964	5.7324	3.994	3.994	4.001	3.924	4.168	19,958,461	3.9958	-3.86%
2017-07-13	5.960	5.960	6.010	5.960	6.100	3,160,726	19,019,829	6.0176	4.154	4.154	4.189	4.154	4.252	4,534,420	4.1945	-1.81%
2017-07-12	6.070	6.030	6.070	6.000	6.070	2,576,000	15,563,588	6.0418	4.231	4.203	4.231	4.182	4.231	3,695,564	4.2114	1.00%
2017-07-11	6.010	6.010	6.030	5.970	6.100	1,663,317	10,047,346	6.0405	4.189	4.189	4.203	4.161	4.252	2,386,217	4.2106	-1.31%
2017-07-10	6.090	6.080	6.090	5.840	6.090	4,104,400	24,792,282	6.0404	4.245	4.238	4.245	4.071	4.245	5,888,227	4.2105	4.28%
2017-07-07	5.840	5.840	5.890	5.840	5.960	1,745,000	10,262,861	5.8813	4.071	4.071	4.106	4.071	4.154	2,503,400	4.0996	-0.85%
2017-07-06	5.890	5.890	5.940	5.880	6.100	2,617,600	15,615,131	5.9654	4.106	4.106	4.140	4.099	4.252	3,755,244	4.1582	-1.51%
2017-07-05	5.980	5.960	5.980	5.940	6.050	2,052,400	12,320,685	6.0031	4.168	4.154	4.168	4.140	4.217	2,944,400	4.1844	0.50%
2017-07-04	5.950	5.950	5.990	5.940	6.130	2,470,000	14,882,972	6.0255	4.147	4.147	4.175	4.140	4.273	3,543,495	4.2001	-0.83%
2017-07-03	6.000	5.960	6.000	5.890	6.000	1,704,000	10,144,061	5.9531	4.182	4.154	4.182	4.106	4.182	2,444,581	4.1496	0.00%
2017-06-30	6.000	5.990	6.000	5.890	6.000	2,006,000	11,978,840	5.9715	4.182	4.175	4.182	4.106	4.182	2,877,834	4.1624	1.35%
2017-06-29	5.920	5.900	5.920	5.790	5.920	1,798,893	10,557,224	5.8687	4.127	4.113	4.127	4.036	4.127	2,580,716	4.0908	2.25%
2017-06-28	5.790	5.790	5.830	5.720	5.850	1,742,151	10,104,753	5.8002	4.036	4.036	4.064	3.987	4.078	2,499,313	4.0430	0.00%
2017-06-27	5.790	5.790	5.810	5.720	5.960	2,537,000	14,719,792	5.8020	4.036	4.036	4.050	3.987	4.154	3,639,614	4.0443	-2.36%
2017-06-26	5.930	5.880	5.930	5.720	5.930	3,157,160	18,284,119	5.7913	4.134	4.099	4.134	3.987	4.134	4,529,304	4.0368	3.49%
2017-06-23	5.730	5.700	5.730	5.660	5.780	2,024,635	11,569,848	5.7145	3.994	3.973	3.994	3.945	4.029	2,904,568	3.9833	1.06%
2017-06-22	5.670	5.670	5.710	5.650	5.800	3,475,661	19,837,012	5.7074	3.952	3.952	3.980	3.938	4.043	4,986,230	3.9784	-1.56%
2017-06-21	5.760	5.760	5.800	5.630	5.980	4,048,979	23,406,536	5.7808	4.015	4.015	4.043	3.924	4.168	5,808,719	4.0296	0.00%
2017-06-20	5.760	5.760	5.790	5.750	5.810	2,274,000	13,138,175	5.7776	4.015	4.015	4.036	4.008	4.050	3,262,311	4.0273	-0.52%
2017-06-19	5.790	5.790	5.840	5.790	5.890	1,846,000	10,773,145	5.8359	4.036	4.036	4.071	4.036	4.106	2,648,296	4.0680	-1.19%
2017-06-16	5.860	5.800	5.860	5.760	5.900	2,136,838	12,469,405	5.8354	4.085	4.043	4.085	4.015	4.113	3,065,536	4.0676	1.03%
2017-06-15	5.800	5.790	5.800	5.750	5.880	2,738,000	15,898,370	5.8066	4.043	4.036	4.043	4.008	4.099	3,927,971	4.0475	-1.53%
2017-06-14	5.890	5.890	5.910	5.850	6.100	2,117,503	12,536,236	5.9203	4.106	4.106	4.120	4.078	4.252	3,037,798	4.1268	-2.16%
2017-06-13	6.020	5.980	6.020	5.900	6.020	4,659,243	27,773,913	5.9610	4.196	4.168	4.196	4.113	4.196	6,684,212	4.1552	1.35%
2017-06-12	5.940	5.940	5.970	5.920	6.080	3,494,000	21,065,666	6.0291	4.140	4.140	4.161	4.127	4.238	5,012,539	4.2026	-2.14%
2017-06-09	6.070	6.050	6.070	6.040	6.180	5,828,000	35,329,716	6.0621	4.231	4.217	4.231	4.210	4.308	8,360,926	4.2256	0.50%
2017-06-08	6.040	6.040	6.060	5.910	6.090	4,378,000	26,327,380	6.0136	4.210	4.210	4.224	4.120	4.245	6,280,737	4.1918	2.03%
2017-06-07	5.920	5.880	5.920	5.860	5.930	2,186,612	12,901,627	5.9003	4.127	4.099	4.127	4.085	4.134	3,136,943	4.1128	0.68%
2017-06-06	5.880	5.860	5.880	5.830	5.900	1,043,015	6,124,060	5.8715	4.099	4.085	4.099	4.064	4.113	1,496,323	4.0927	0.34%
2017-06-05	5.860	5.840	5.860	5.790	5.900	4,407,500	25,779,624	5.8490	4.085	4.071	4.085	4.036	4.113	6,323,058	4.0771	0.17%
2017-06-02	5.850	5.840	5.860	5.770	5.900	4,388,459	25,540,885	5.8200	4.078	4.071	4.085	4.022	4.113	6,295,742	4.0569	1.74%
2017-06-01	5.750	5.740	5.750	5.740	5.920	4,808,967	28,031,616	5.8290	4.008	4.001	4.008	4.001	4.127	6,899,008	4.0631	-3.52%
2017-05-31	5.960	5.890	5.960	5.850	6.030	4,467,956	26,471,748	5.9248	4.154	4.106	4.154	4.078	4.203	6,409,789	4.1299	0.51%
2017-05-29	5.930	5.910	5.930	5.900	5.970	2,044,000	12,114,207	5.9267	4.134	4.120	4.134	4.113	4.161	2,932,350	4.1312	-0.34%
2017-05-26	5.950	5.920	5.950	5.900	6.020	1,306,712	7,741,255	5.9242	4.147	4.127	4.147	4.113	4.196	1,874,626	4.1295	-1.16%
2017-05-25	6.020	5.980	6.020	5.940	6.080	1,771,209	10,642,520	6.0086	4.196	4.168	4.196	4.140	4.238	2,541,000	4.1883	0.00%
2017-05-24	6.020	6.020	6.030	5.900	6.040	5,422,000	32,554,678	6.0042	4.196	4.196	4.203	4.113	4.210	7,778,473	4.1852	1.86%
2017-05-23	5.910	5.900	5.910	5.900	6.080	4,630,000	27,620,910	5.9656	4.120	4.113	4.120	4.113	4.238	6,642,260	4.1584	-0.84%
2017-05-22	6.110	6.090	6.110	6.020	6.110	1,582,000	9,604,465	6.0711	4.154	4.141	4.154	4.093	4.154	2,326,678	4.1280	1.50%
2017-05-19	6.020	6.020	6.040	6.010	6.070	1,426,290	8,603,645	6.0322	4.093	4.093	4.107	4.086	4.127	2,097,672	4.1015	0.00%
2017-05-18	6.020	6.020	6.030	6.010	6.080	1,428,015	8,639,441	6.0500	4.093	4.093	4.100	4.086	4.134	2,100,209	4.1136	-1.31%
2017-05-17	6.100	6.060	6.100	6.020	6.160	1,550,000	9,408,421	6.0699	4.148	4.120	4.148	4.093	4.188	2,279,615	4.1272	-0.33%
2017-05-16	6.120	6.100	6.120	6.010	6.120	4,959,734	30,107,110	6.0703	4.161	4.148	4.161	4.086	4.161	7,294,377	4.1274	0.66%
2017-05-15	6.080	6.060	6.080	6.000	6.110	1,050,000	6,347,947	6.0457	4.134	4.120	4.134	4.080	4.154	1,544,255	4.1107	1.33%
2017-05-12	6.000	6.000	6.020	5.870	6.180	4,630,000	27,821,944	6.0091	4.080	4.080	4.093	3.991	4.202	6,809,431	4.0858	-1.80%
2017-05-11	6.110	6.110	6.120	6.040	6.210	3,150,200	19,173,344	6.0864	4.154	4.154	4.161	4.107	4.222	4,633,060	4.1384	-1.29%
2017-05-10	6.190	6.190	6.210	6.190	6.380	2,268,710	14,234,438	6.2742	4.209	4.209	4.222	4.209	4.338	3,336,636	4.2661	-1.90%
2017-05-09	6.310	6.310	6.330	6.180	6.320	2,053,560	12,840,832	6.2530	4.290	4.290	4.304	4.202	4.297	3,020,210	4.2516	1.28%
2017-05-08	6.230	6.210	6.230	6.060	6.270	1,891,000	11,713,890	6.1945	4.236	4.222	4.236	4.120	4.263	2,781,130	4.2119	1.63%
2017-05-05	6.130	6.110	6.130	5.970	6.140	2,919,000	17,749,990	6.0808	4.168	4.154	4.168	4.059	4.175	4,293,030	4.1346	1.66%
2017-05-04	6.030	6.020	6.030	6.000	6.230	3,439,027	20,815,285	6.0527	4.100	4.093	4.100	4.080	4.236	5,057,844	4.1154	-3.21%
2017-05-02	6.230	6.190	6.230	6.190	6.320	2,389,215	14,922,937	6.2460	4.236	4.209	4.236	4.209	4.297	3,513,865	4.2469	0.48%
2017-04-28	6.200	6.160	6.200	6.160	6.280	4,090,900	25,381,525	6.2044	4.216	4.188	4.216	4.188	4.270	6,016,566	4.2186	-0.80%
2017-04-27	6.250	6.250	6.270	6.250	6.430	2,109,000	13,275,575	6.2947	4.250	4.250	4.263	4.250	4.372	3,101,747	4.2800	-2.04%
2017-04-26	6.380	6.380	6.390	6.380	6.540	2,410,000	15,474,845	6.4211	4.338	4.338	4.345	4.338	4.447	3,544,434	4.3660	-2.30%
2017-04-25	6.530	6.500	6.530	6.330	6.540	3,087,000	19,966,025	6.4678	4.440	4.420	4.440	4.304	4.447	4,540,111	4.3977	3.32%
2017-04-24	6.320	6.320	6.340	6.270	6.460	1,240,000	7,866,015	6.3436	4.297	4.297	4.311	4.263	4.392	1,823,692	4.3132	-1.56%
2017-04-21	6.420	6.360	6.420	6.320	6.530	1,871,560	12,044,913	6.4358	4.365	4.324	4.365	4.297	4.440	2,752,540	4.3759	0.16%
2017-04-20	6.410	6.390	6.420	6.250	6.450	2,219,000	14,175,115	6.3881	4.358	4.345	4.365	4.250	4.386	3,263,526	4.3435	2.72%
2017-04-19	6.240	6.240	6.260	6.180	6.320	3,770,612	23,503,509	6.2333	4.243	4.243	4.256	4.202	4.297	5,545,512	4.2383	-0.48%
2017-04-18	6.270	6.270	6.280	6.240	6.560	5,310,354	33,615,757	6.3302	4.263	4.263	4.270	4.243	4.460	7,810,040	4.3042	-4.42%
2017-04-13	6.560	6.560	6.580	6.500	6.640	1,650,000	10,885,048	6.5970	4.460	4.460	4.474	4.420	4.515	2,426,687	4.4856	-0.30%
2017-04-12	6.580	6.580	6.630	6.570	6.710	3,089,612	20,514,362	6.6398	4.474	4.474	4.508	4.467	4.562	4,543,952	4.5147	-2.08%
2017-04-11	6.720	6.680	6.720	6.610	6.900	4,330,824	29,167,967	6.7350	4.569	4.542	4.569	4.494	4.692	6,369,427	4.5794	-2.18%
2017-04-10	6.870	6.840	6.870	6.790	6.890	1,763,000	12,084,842	6.8547	4.671	4.651	4.671	4.617	4.685	2,592,878	4.6608	0.15%
2017-04-07	6.860	6.850	6.860	6.760	6.900	3,035,000	20,726,905	6.8293	4.664	4.658	4.664	4.596	4.692	4,463,633	4.6435	0.73%
2017-04-06	6.810	6.810	6.850	6.770	6.950	4,257,000	29,244,075	6.8696	4.630	4.630	4.658	4.603	4.726	6,260,852	4.6709	-1.02%
2017-04-05	6.880	6.870	6.880	6.600	6.900	8,969,996	61,020,016	6.8027	4.678	4.671	4.678	4.488	4.692	13,192,347	4.6254	3.46%
2017-04-03	6.650	6.630	6.650	6.520	6.750	5,318,444	35,393,156	6.6548	4.522	4.508	4.522	4.433	4.590	7,821,939	4.5249	1.22%
2017-03-31	6.570	6.570	6.600	6.530	6.640	4,290,753	28,222,791	6.5776	4.467	4.467	4.488	4.440	4.515	6,310,494	4.4724	-1.05%
2017-03-30	6.640	6.620	6.640	6.530	6.640	5,170,000	34,143,939	6.6042	4.515	4.501	4.515	4.440	4.515	7,603,619	4.4905	0.30%
2017-03-29	6.620	6.590	6.620	6.500	6.650	3,065,000	20,195,387	6.5890	4.501	4.481	4.501	4.420	4.522	4,507,755	4.4801	0.61%
2017-03-28	6.580	6.560	6.580	6.390	6.650	6,503,727	42,743,004	6.5721	4.474	4.460	4.474	4.345	4.522	9,565,157	4.4686	3.30%
2017-03-27	6.370	6.370	6.380	6.270	6.610	4,284,000	27,362,555	6.3872	4.331	4.331	4.338	4.263	4.494	6,300,562	4.3429	-4.21%
2017-03-24	6.650	6.640	6.650	6.620	6.760	2,092,000	13,930,340	6.6589	4.522	4.515	4.522	4.501	4.596	3,076,745	4.5276	-1.34%
2017-03-23	6.740	6.700	6.740	6.660	6.870	7,285,000	49,273,662	6.7637	4.583	4.556	4.583	4.528	4.671	10,714,191	4.5989	-1.61%
2017-03-22	6.850	6.800	6.850	6.600	6.930	7,984,705	54,101,307	6.7756	4.658	4.624	4.658	4.488	4.712	11,743,260	4.6070	2.24%
2017-03-21	6.700	6.690	6.700	6.580	6.700	4,038,733	26,916,805	6.6647	4.556	4.549	4.556	4.474	4.556	5,939,843	4.5316	0.75%
2017-03-20	6.650	6.630	6.660	6.550	6.750	3,718,000	24,652,374	6.6305	4.522	4.508	4.528	4.454	4.590	5,468,135	4.5084	-0.45%
2017-03-17	6.680	6.670	6.680	6.560	6.680	4,745,000	31,466,188	6.6314	4.542	4.535	4.542	4.460	4.542	6,978,563	4.5090	0.15%
2017-03-16	6.670	6.650	6.670	6.490	6.690	7,731,198	50,821,344	6.5735	4.535	4.522	4.535	4.413	4.549	11,370,423	4.4696	1.68%
2017-03-15	6.560	6.560	6.570	6.390	6.830	17,332,100	114,527,327	6.6078	4.460	4.460	4.467	4.345	4.644	25,490,655	4.4929	1.86%
2017-03-14	6.440	6.430	6.440	6.310	6.550	9,709,000	62,808,540	6.4691	4.379	4.372	4.379	4.290	4.454	14,279,214	4.3986	2.38%
2017-03-13	6.290	6.270	6.290	5.950	6.390	6,099,000	37,814,039	6.2000	4.277	4.263	4.277	4.046	4.345	8,969,917	4.2157	3.97%
2017-03-10	6.050	6.020	6.050	5.950	6.170	8,136,300	49,166,512	6.0429	4.114	4.093	4.114	4.046	4.195	11,966,214	4.1088	-0.17%
2017-03-09	6.060	6.050	6.060	5.760	6.150	15,862,248	94,947,711	5.9858	4.120	4.114	4.120	3.916	4.182	23,328,915	4.0700	4.30%
2017-03-08	5.810	5.810	5.820	5.780	5.900	7,251,408	42,336,387	5.8384	3.950	3.950	3.957	3.930	4.012	10,664,786	3.9697	0.00%
2017-03-07	5.810	5.800	5.810	5.790	5.990	4,636,000	27,069,185	5.8389	3.950	3.944	3.950	3.937	4.073	6,818,255	3.9701	-0.85%
2017-03-06	5.860	5.860	5.890	5.800	5.900	1,853,000	10,815,780	5.8369	3.984	3.984	4.005	3.944	4.012	2,725,243	3.9687	0.86%
2017-03-03	5.810	5.810	5.850	5.740	5.850	1,884,260	10,958,058	5.8156	3.950	3.950	3.978	3.903	3.978	2,771,218	3.9542	0.35%
2017-03-02	5.790	5.790	5.810	5.750	5.950	4,080,000	23,826,232	5.8398	3.937	3.937	3.950	3.910	4.046	6,000,535	3.9707	-1.53%
2017-03-01	5.880	5.860	5.880	5.750	5.900	1,875,000	11,007,673	5.8708	3.998	3.984	3.998	3.910	4.012	2,757,599	3.9918	0.86%
2017-02-28	5.830	5.770	5.830	5.700	5.840	2,687,300	15,526,977	5.7779	3.964	3.923	3.964	3.876	3.971	3,952,264	3.9286	-0.17%
2017-02-27	5.840	5.800	5.840	5.750	5.850	1,499,000	8,712,601	5.8123	3.971	3.944	3.971	3.910	3.978	2,204,608	3.9520	-0.17%
2017-02-24	5.850	5.810	5.850	5.700	5.860	5,966,000	34,703,739	5.8169	3.978	3.950	3.978	3.876	3.984	8,774,312	3.9552	1.56%
2017-02-23	5.760	5.730	5.760	5.630	5.800	2,323,384	13,306,265	5.7271	3.916	3.896	3.916	3.828	3.944	3,417,046	3.8941	0.70%
2017-02-22	5.720	5.700	5.720	5.480	5.730	3,012,875	16,974,128	5.6339	3.889	3.876	3.889	3.726	3.896	4,431,094	3.8307	4.38%
2017-02-21	5.480	5.470	5.480	5.460	5.580	1,175,000	6,479,452	5.5144	3.726	3.719	3.726	3.712	3.794	1,728,095	3.7495	-0.90%
2017-02-20	5.530	5.530	5.540	5.510	5.590	1,135,000	6,299,350	5.5501	3.760	3.760	3.767	3.746	3.801	1,669,266	3.7737	-0.54%
2017-02-17	5.560	5.550	5.560	5.520	5.700	1,618,000	9,035,438	5.5843	3.780	3.774	3.780	3.753	3.876	2,379,624	3.7970	-1.77%
2017-02-16	5.660	5.620	5.660	5.610	5.740	2,167,650	12,289,691	5.6696	3.848	3.821	3.848	3.814	3.903	3,188,005	3.8550	-1.39%
2017-02-15	5.740	5.720	5.740	5.630	5.920	4,048,400	23,498,397	5.8044	3.903	3.889	3.903	3.828	4.025	5,954,060	3.9466	1.95%
2017-02-14	5.630	5.590	5.630	5.580	5.640	2,910,250	16,313,932	5.6057	3.828	3.801	3.828	3.794	3.835	4,280,161	3.8115	0.00%
2017-02-13	5.630	5.590	5.630	5.480	5.660	6,072,000	34,051,940	5.6080	3.828	3.801	3.828	3.726	3.848	8,930,208	3.8131	2.93%
2017-02-10	5.470	5.440	5.470	5.440	5.550	2,160,250	11,844,717	5.4830	3.719	3.699	3.719	3.699	3.774	3,177,121	3.7281	-0.36%
2017-02-09	5.490	5.480	5.490	5.440	5.540	1,435,612	7,892,606	5.4977	3.733	3.726	3.733	3.699	3.767	2,111,382	3.7381	-0.36%
2017-02-08	5.510	5.480	5.510	5.440	5.510	1,341,000	7,357,480	5.4866	3.746	3.726	3.746	3.699	3.746	1,972,235	3.7305	0.00%
2017-02-07	5.510	5.470	5.510	5.430	5.510	2,029,000	11,119,070	5.4801	3.746	3.719	3.746	3.692	3.746	2,984,090	3.7261	0.55%
2017-02-06	5.480	5.470	5.480	5.400	5.510	2,097,209	11,455,276	5.4622	3.726	3.719	3.726	3.672	3.746	3,084,406	3.7139	0.18%
2017-02-03	5.470	5.430	5.470	5.390	5.580	2,893,827	15,720,486	5.4324	3.719	3.692	3.719	3.665	3.794	4,256,007	3.6937	0.18%
2017-02-02	5.460	5.440	5.460	5.320	5.510	1,502,000	8,181,942	5.4474	3.712	3.699	3.712	3.617	3.746	2,209,020	3.7039	-0.91%
2017-02-01	5.510	5.480	5.510	5.310	5.510	1,746,000	9,470,715	5.4242	3.746	3.726	3.746	3.610	3.746	2,567,876	3.6882	3.57%
2017-01-27	5.320	5.320	5.380	5.320	5.410	295,000	1,576,839	5.3452	3.617	3.617	3.658	3.617	3.678	433,862	3.6344	-1.30%
2017-01-26	5.390	5.350	5.390	5.320	5.470	1,451,612	7,816,046	5.3844	3.665	3.638	3.665	3.617	3.719	2,134,914	3.6611	0.94%
2017-01-25	5.340	5.340	5.360	5.220	5.400	1,933,000	10,281,641	5.3190	3.631	3.631	3.644	3.549	3.672	2,842,901	3.6166	0.19%
2017-01-24	5.330	5.310	5.330	5.170	5.330	1,892,159	9,927,308	5.2466	3.624	3.610	3.624	3.515	3.624	2,782,835	3.5673	1.91%
2017-01-23	5.230	5.200	5.230	5.060	5.260	2,282,000	11,830,975	5.1845	3.556	3.536	3.556	3.440	3.576	3,356,182	3.5251	2.95%
2017-01-20	5.080	5.080	5.090	4.970	5.170	2,733,700	13,803,503	5.0494	3.454	3.454	3.461	3.379	3.515	4,020,506	3.4333	-1.55%
2017-01-19	5.160	5.150	5.160	5.140	5.300	3,756,912	19,541,943	5.2016	3.508	3.502	3.508	3.495	3.604	5,525,363	3.5368	-0.58%
2017-01-18	5.190	5.180	5.190	5.140	5.340	2,967,638	15,518,394	5.2292	3.529	3.522	3.529	3.495	3.631	4,364,563	3.5555	-2.08%
2017-01-17	5.300	5.300	5.310	5.260	5.310	1,852,000	9,798,645	5.2908	3.604	3.604	3.610	3.576	3.610	2,723,772	3.5975	0.76%
2017-01-16	5.260	5.260	5.290	5.230	5.320	1,807,000	9,529,590	5.2737	3.576	3.576	3.597	3.556	3.617	2,657,590	3.5858	-0.38%
2017-01-13	5.280	5.250	5.280	5.240	5.350	2,202,806	11,654,450	5.2907	3.590	3.570	3.590	3.563	3.638	3,239,709	3.5974	0.57%
2017-01-12	5.250	5.250	5.260	5.230	5.300	2,522,000	13,243,472	5.2512	3.570	3.570	3.576	3.556	3.604	3,709,154	3.5705	-0.19%
2017-01-11	5.260	5.250	5.260	5.140	5.300	2,106,000	11,029,378	5.2371	3.576	3.570	3.576	3.495	3.604	3,097,335	3.5609	1.94%
2017-01-10	5.160	5.130	5.160	5.120	5.170	1,614,000	8,313,712	5.1510	3.508	3.488	3.508	3.481	3.515	2,373,741	3.5024	0.19%
2017-01-09	5.150	5.120	5.150	5.090	5.180	798,806	4,109,277	5.1443	3.502	3.481	3.502	3.461	3.522	1,174,819	3.4978	-0.39%
2017-01-06	5.170	5.160	5.180	5.090	5.200	1,916,690	9,864,642	5.1467	3.515	3.508	3.522	3.461	3.536	2,818,913	3.4994	0.00%
2017-01-05	5.170	5.170	5.180	5.140	5.230	1,436,400	7,454,556	5.1897	3.515	3.515	3.522	3.495	3.556	2,112,541	3.5287	0.58%
2017-01-04	5.140	5.140	5.160	4.990	5.190	2,238,200	11,517,629	5.1459	3.495	3.495	3.508	3.393	3.529	3,291,764	3.4989	0.59%
2017-01-03	5.110	5.090	5.120	4.960	5.130	1,379,830	7,037,429	5.1002	3.474	3.461	3.481	3.372	3.488	2,029,343	3.4678	1.59%
2016-12-30	5.030	5.020	5.030	4.830	5.050	5,234,700	26,148,318	4.9952	3.420	3.413	3.420	3.284	3.434	7,698,775	3.3964	3.29%
2016-12-29	4.870	4.830	4.870	4.730	4.870	1,227,975	5,891,085	4.7974	3.311	3.284	3.311	3.216	3.311	1,806,007	3.2619	2.10%
2016-12-28	4.770	4.770	4.800	4.720	4.860	1,668,363	7,965,463	4.7744	3.243	3.243	3.264	3.209	3.305	2,453,694	3.2463	-2.05%
2016-12-23	4.870	4.860	4.870	4.750	4.880	1,184,000	5,745,271	4.8524	3.311	3.305	3.311	3.230	3.318	1,741,332	3.2994	1.25%
2016-12-22	4.810	4.810	4.820	4.660	4.850	4,096,500	19,564,300	4.7759	3.271	3.271	3.277	3.169	3.298	6,024,802	3.2473	0.21%
2016-12-21	4.800	4.780	4.800	4.650	4.830	7,742,313	36,995,315	4.7783	3.264	3.250	3.264	3.162	3.284	11,386,770	3.2490	3.90%
2016-12-20	4.620	4.610	4.620	4.610	4.860	6,099,146	28,528,220	4.6774	3.141	3.135	3.141	3.135	3.305	8,970,132	3.1804	-3.75%
2016-12-19	4.800	4.800	4.830	4.760	5.100	4,695,069	22,968,892	4.8921	3.264	3.264	3.284	3.237	3.468	6,905,129	3.3264	-5.88%
2016-12-16	5.100	5.100	5.110	5.090	5.220	1,619,287	8,301,430	5.1266	3.468	3.468	3.474	3.461	3.549	2,381,517	3.4858	-1.92%
2016-12-15	5.200	5.170	5.200	5.100	5.250	2,686,000	13,915,603	5.1808	3.536	3.515	3.536	3.468	3.570	3,950,352	3.5226	-0.19%
2016-12-14	5.210	5.170	5.210	5.160	5.290	2,874,651	14,922,911	5.1912	3.542	3.515	3.542	3.508	3.597	4,227,805	3.5297	0.97%
2016-12-13	5.160	5.140	5.160	5.080	5.250	3,375,500	17,419,492	5.1606	3.508	3.495	3.508	3.454	3.570	4,964,413	3.5089	0.58%
2016-12-12	5.130	5.130	5.150	5.110	5.440	2,574,000	13,495,063	5.2428	3.488	3.488	3.502	3.474	3.699	3,785,632	3.5648	-5.70%
2016-12-09	5.440	5.440	5.460	5.410	5.530	2,502,800	13,732,518	5.4869	3.699	3.699	3.712	3.678	3.760	3,680,916	3.7307	-0.91%
2016-12-08	5.490	5.470	5.490	5.450	5.560	1,871,980	10,296,008	5.5001	3.733	3.719	3.733	3.706	3.780	2,753,157	3.7397	0.18%
2016-12-07	5.480	5.470	5.480	5.430	5.570	1,197,004	6,560,546	5.4808	3.726	3.719	3.726	3.692	3.787	1,760,457	3.7266	-0.90%
2016-12-06	5.530	5.500	5.540	5.500	5.560	1,290,900	7,141,022	5.5318	3.760	3.740	3.767	3.740	3.780	1,898,552	3.7613	0.91%
2016-12-05	5.480	5.460	5.480	5.440	5.570	1,707,000	9,362,201	5.4846	3.726	3.712	3.726	3.699	3.787	2,510,518	3.7292	-0.18%
2016-12-02	5.490	5.490	5.500	5.480	5.590	1,872,000	10,295,583	5.4998	3.733	3.733	3.740	3.726	3.801	2,753,187	3.7395	-0.54%
2016-12-01	5.520	5.520	5.540	5.400	5.650	2,628,000	14,521,226	5.5256	3.753	3.753	3.767	3.672	3.842	3,865,050	3.7571	-1.60%
2016-11-30	5.610	5.560	5.610	5.510	5.670	2,233,000	12,455,115	5.5777	3.814	3.780	3.814	3.746	3.855	3,284,116	3.7925	1.26%
2016-11-29	5.540	5.530	5.540	5.490	5.590	1,141,000	6,313,929	5.5337	3.767	3.760	3.767	3.733	3.801	1,678,091	3.7626	-0.89%
2016-11-28	5.590	5.580	5.590	5.560	5.650	657,000	3,670,144	5.5862	3.801	3.794	3.801	3.780	3.842	966,263	3.7983	0.18%
2016-11-25	5.580	5.580	5.590	5.520	5.650	975,806	5,449,714	5.5848	3.794	3.794	3.801	3.753	3.842	1,435,137	3.7973	1.09%
2016-11-24	5.520	5.500	5.520	5.470	5.520	2,904,000	15,944,894	5.4907	3.753	3.740	3.753	3.719	3.753	4,270,969	3.7333	-0.18%
2016-11-23	5.530	5.510	5.530	5.450	5.550	1,343,000	7,419,835	5.5248	3.760	3.746	3.760	3.706	3.774	1,975,176	3.7565	0.55%
2016-11-22	5.500	5.480	5.500	5.370	5.590	5,400,030	29,638,849	5.4886	3.740	3.726	3.740	3.651	3.801	7,941,929	3.7319	0.18%
2016-11-21	5.490	5.470	5.500	5.400	5.620	2,915,000	16,017,910	5.4950	3.733	3.719	3.740	3.672	3.821	4,287,147	3.7363	-2.83%
2016-11-18	5.650	5.630	5.650	5.540	5.780	3,920,663	22,105,285	5.6381	3.842	3.828	3.842	3.767	3.930	5,766,195	3.8336	1.25%
2016-11-17	5.580	5.560	5.580	5.510	5.680	1,498,410	8,363,577	5.5816	3.794	3.780	3.794	3.746	3.862	2,203,741	3.7952	-1.06%
2016-11-16	5.640	5.630	5.640	5.610	5.700	2,686,399	15,181,697	5.6513	3.835	3.828	3.835	3.814	3.876	3,950,939	3.8426	-0.35%
2016-11-15	5.660	5.640	5.660	5.480	5.710	4,447,000	24,838,970	5.5856	3.848	3.835	3.848	3.726	3.882	6,540,289	3.7978	-1.74%
2016-11-14	5.760	5.740	5.760	5.630	5.810	2,264,000	13,002,865	5.7433	3.916	3.903	3.916	3.828	3.950	3,329,709	3.9051	0.35%
2016-11-11	5.740	5.730	5.740	5.700	5.840	2,597,000	14,997,175	5.7748	3.903	3.896	3.903	3.876	3.971	3,819,458	3.9265	-1.37%
2016-11-10	5.820	5.820	5.830	5.680	5.840	3,022,000	17,553,496	5.8086	3.957	3.957	3.964	3.862	3.971	4,444,514	3.9495	3.01%
2016-11-09	5.650	5.650	5.660	5.400	5.800	3,671,000	20,486,070	5.5805	3.842	3.842	3.848	3.672	3.944	5,399,011	3.7944	-2.59%
2016-11-08	5.800	5.800	5.820	5.680	5.830	4,707,368	27,260,476	5.7910	3.944	3.944	3.957	3.862	3.964	6,923,217	3.9375	2.47%
2016-11-07	5.660	5.650	5.660	5.580	5.690	2,737,000	15,471,150	5.6526	3.848	3.842	3.848	3.794	3.869	4,025,359	3.8434	1.80%
2016-11-04	5.560	5.550	5.560	5.550	5.790	2,642,000	14,797,735	5.6010	3.780	3.774	3.780	3.774	3.937	3,885,641	3.8083	-2.97%
2016-11-03	5.730	5.710	5.730	5.710	5.890	2,411,000	13,924,350	5.7753	3.896	3.882	3.896	3.882	4.005	3,545,904	3.9269	-1.55%
2016-11-02	5.820	5.800	5.820	5.710	5.900	3,314,315	19,272,246	5.8149	3.957	3.944	3.957	3.882	4.012	4,874,427	3.9537	0.34%
2016-11-01	5.800	5.780	5.800	5.700	5.820	4,477,000	25,861,302	5.7765	3.944	3.930	3.944	3.876	3.957	6,584,411	3.9277	1.93%
2016-10-31	5.690	5.660	5.690	5.640	5.850	1,645,638	9,352,344	5.6831	3.869	3.848	3.869	3.835	3.978	2,420,272	3.8642	-2.57%
2016-10-28	5.840	5.820	5.840	5.730	5.970	3,451,500	20,184,530	5.8480	3.971	3.957	3.971	3.896	4.059	5,076,188	3.9763	0.34%
2016-10-27	5.820	5.800	5.820	5.760	5.880	3,572,000	20,790,975	5.8205	3.957	3.944	3.957	3.916	3.998	5,253,410	3.9576	1.04%
2016-10-26	5.760	5.750	5.760	5.670	5.810	5,035,000	28,992,603	5.7582	3.916	3.910	3.916	3.855	3.950	7,405,072	3.9152	1.59%
2016-10-25	5.670	5.670	5.680	5.640	5.730	1,334,000	7,566,020	5.6717	3.855	3.855	3.862	3.835	3.896	1,961,940	3.8564	-0.53%
2016-10-24	5.700	5.690	5.700	5.630	5.850	4,550,000	25,990,914	5.7123	3.876	3.869	3.876	3.828	3.978	6,691,773	3.8840	-2.56%
2016-10-20	5.850	5.830	5.850	5.700	5.850	5,139,600	29,898,169	5.8172	3.978	3.964	3.978	3.876	3.978	7,558,909	3.9554	2.09%
2016-10-19	5.730	5.730	5.740	5.710	5.850	1,632,410	9,415,696	5.7680	3.896	3.896	3.903	3.882	3.978	2,400,817	3.9219	0.00%
2016-10-18	5.730	5.700	5.730	5.650	5.740	2,475,806	14,097,164	5.6940	3.896	3.876	3.896	3.842	3.903	3,641,216	3.8716	1.06%
2016-10-17	5.670	5.650	5.680	5.640	5.790	2,097,100	11,962,344	5.7042	3.855	3.842	3.862	3.835	3.937	3,084,246	3.8785	0.35%
2016-10-14	5.650	5.640	5.650	5.620	5.760	3,176,000	17,983,930	5.6624	3.842	3.835	3.842	3.821	3.916	4,671,005	3.8501	-0.53%
2016-10-13	5.680	5.680	5.700	5.660	5.850	4,160,000	23,768,230	5.7135	3.862	3.862	3.876	3.848	3.978	6,118,193	3.8848	-2.57%
2016-10-12	5.830	5.790	5.830	5.650	5.840	4,753,000	27,453,143	5.7760	3.964	3.937	3.964	3.842	3.971	6,990,329	3.9273	1.22%
2016-10-11	5.760	5.760	5.770	5.700	5.880	5,903,000	34,012,920	5.7620	3.916	3.916	3.923	3.876	3.998	8,681,656	3.9178	0.70%
2016-10-07	5.720	5.720	5.730	5.670	5.850	2,708,000	15,466,147	5.7113	3.889	3.889	3.896	3.855	3.978	3,982,708	3.8833	-1.38%
2016-10-06	5.800	5.790	5.800	5.500	5.800	5,463,980	31,103,081	5.6924	3.944	3.937	3.944	3.740	3.944	8,035,981	3.8705	4.69%
2016-10-05	5.540	5.510	5.540	5.380	5.560	2,319,000	12,781,335	5.5116	3.767	3.746	3.767	3.658	3.780	3,410,598	3.7475	1.28%
2016-10-04	5.470	5.450	5.470	5.400	5.470	1,455,000	7,922,272	5.4449	3.719	3.706	3.719	3.672	3.719	2,139,897	3.7022	0.92%
2016-10-03	5.420	5.420	5.430	5.300	5.460	2,028,000	10,924,715	5.3869	3.685	3.685	3.692	3.604	3.712	2,982,619	3.6628	3.04%
2016-09-30	5.260	5.260	5.300	5.240	5.370	3,477,000	18,455,295	5.3078	3.576	3.576	3.604	3.563	3.651	5,113,691	3.6090	-0.38%
2016-09-29	5.280	5.260	5.280	5.200	5.430	5,086,806	26,837,443	5.2759	3.590	3.576	3.590	3.536	3.692	7,481,264	3.5873	-1.49%
2016-09-28	5.360	5.350	5.360	5.350	5.500	2,567,000	13,874,750	5.4050	3.644	3.638	3.644	3.638	3.740	3,775,337	3.6751	-0.92%
2016-09-27	5.410	5.380	5.410	5.200	5.480	2,655,462	14,341,159	5.4006	3.678	3.658	3.678	3.536	3.726	3,905,439	3.6721	1.88%
2016-09-26	5.310	5.280	5.310	5.280	5.490	4,880,000	26,335,503	5.3966	3.610	3.590	3.610	3.590	3.733	7,177,110	3.6694	-3.45%
2016-09-23	5.500	5.460	5.500	5.450	5.630	3,054,454	16,876,127	5.5251	3.740	3.712	3.740	3.706	3.828	4,492,245	3.7567	-0.54%
2016-09-22	5.530	5.500	5.530	5.450	5.700	5,734,650	32,004,022	5.5808	3.760	3.740	3.760	3.706	3.876	8,434,061	3.7946	-0.36%
2016-09-21	5.550	5.540	5.550	5.430	5.560	1,760,400	9,679,920	5.4987	3.774	3.767	3.774	3.692	3.780	2,589,054	3.7388	2.02%
2016-09-20	5.440	5.440	5.450	5.440	5.600	3,141,067	17,262,103	5.4956	3.699	3.699	3.706	3.699	3.808	4,619,628	3.7367	-2.51%
2016-09-19	5.580	5.580	5.600	5.370	5.630	4,033,794	22,414,037	5.5566	3.794	3.794	3.808	3.651	3.828	5,932,579	3.7781	3.91%
2016-09-15	5.370	5.370	5.470	5.370	5.490	3,815,000	20,649,890	5.4128	3.651	3.651	3.719	3.651	3.733	5,610,794	3.6804	-1.47%
2016-09-14	5.450	5.440	5.450	5.360	5.530	2,822,000	15,346,280	5.4381	3.706	3.699	3.706	3.644	3.760	4,150,370	3.6976	0.74%
2016-09-13	5.410	5.410	5.430	5.390	5.720	4,661,308	25,748,193	5.5238	3.678	3.678	3.692	3.665	3.889	6,855,476	3.7559	-4.08%
2016-09-12	5.640	5.630	5.640	5.550	5.650	6,483,265	36,320,526	5.6022	3.835	3.828	3.835	3.774	3.842	9,535,063	3.8092	-2.08%
2016-09-09	5.760	5.760	5.770	5.600	5.850	5,468,410	31,631,834	5.7845	3.916	3.916	3.923	3.808	3.978	8,042,496	3.9331	0.00%
2016-09-08	5.760	5.760	5.780	5.500	5.780	7,377,253	42,148,018	5.7132	3.916	3.916	3.930	3.740	3.930	10,849,869	3.8847	4.16%
2016-09-07	5.530	5.530	5.550	5.520	5.600	2,056,937	11,436,094	5.5598	3.760	3.760	3.774	3.753	3.808	3,025,177	3.7803	-0.72%
2016-09-06	5.570	5.570	5.580	5.500	5.650	2,237,000	12,468,730	5.5739	3.787	3.787	3.794	3.740	3.842	3,289,999	3.7899	-0.54%
2016-09-05	5.600	5.590	5.600	5.380	5.630	5,882,000	32,569,724	5.5372	3.808	3.801	3.808	3.658	3.828	8,650,771	3.7650	4.09%
2016-09-02	5.380	5.370	5.380	5.310	5.400	3,107,400	16,590,840	5.3391	3.658	3.651	3.658	3.610	3.672	4,570,113	3.6303	0.00%
2016-09-01	5.380	5.360	5.380	5.300	5.480	3,818,790	20,568,740	5.3862	3.658	3.644	3.658	3.604	3.726	5,616,368	3.6623	-1.28%
2016-08-31	5.450	5.440	5.450	5.310	5.450	4,684,027	25,304,154	5.4022	3.706	3.699	3.706	3.610	3.706	6,888,889	3.6732	0.93%
2016-08-30	5.400	5.400	5.410	5.300	5.440	7,392,400	39,831,775	5.3882	3.672	3.672	3.678	3.604	3.699	10,872,146	3.6637	2.47%
2016-08-29	5.270	5.270	5.290	5.200	5.420	6,534,800	34,459,394	5.2732	3.583	3.583	3.597	3.536	3.685	9,610,857	3.5855	-0.94%
2016-08-26	5.320	5.270	5.320	4.900	5.320	24,654,000	126,075,125	5.1138	3.617	3.583	3.617	3.332	3.617	36,259,115	3.4771	9.47%
2016-08-25	4.860	4.850	4.860	4.740	4.950	11,141,400	54,171,455	4.8622	3.305	3.298	3.305	3.223	3.366	16,385,873	3.3060	1.67%
2016-08-24	4.780	4.760	4.780	4.550	4.850	9,654,354	45,504,264	4.7133	3.250	3.237	3.250	3.094	3.298	14,198,845	3.2048	3.91%
2016-08-23	4.600	4.600	4.640	4.600	4.700	2,395,308	11,127,182	4.6454	3.128	3.128	3.155	3.128	3.196	3,522,826	3.1586	-0.43%
2016-08-22	4.620	4.580	4.620	4.530	4.760	5,396,400	24,914,582	4.6169	3.141	3.114	3.141	3.080	3.237	7,936,590	3.1392	-2.94%
2016-08-19	4.760	4.760	4.770	4.690	4.860	3,994,000	18,980,970	4.7524	3.237	3.237	3.243	3.189	3.305	5,874,053	3.2313	-2.06%
2016-08-18	4.860	4.860	4.870	4.550	4.860	11,980,586	57,097,459	4.7658	3.305	3.305	3.311	3.094	3.305	17,620,080	3.2405	5.88%
2016-08-17	4.590	4.590	4.600	4.540	4.610	3,457,000	15,856,426	4.5868	3.121	3.121	3.128	3.087	3.135	5,084,277	3.1187	0.44%
2016-08-16	4.570	4.550	4.570	4.520	4.620	3,101,816	14,156,036	4.5638	3.107	3.094	3.107	3.073	3.141	4,561,901	3.1031	-0.44%
2016-08-15	4.590	4.590	4.610	4.530	4.620	4,205,000	19,304,530	4.5909	3.121	3.121	3.135	3.080	3.141	6,184,375	3.1215	0.88%
2016-08-12	4.550	4.550	4.560	4.510	4.600	4,862,865	22,201,974	4.5656	3.094	3.094	3.101	3.067	3.128	7,151,910	3.1043	0.44%
2016-08-11	4.530	4.500	4.530	4.450	4.590	4,272,133	19,306,641	4.5192	3.080	3.060	3.080	3.026	3.121	6,283,109	3.0728	0.44%
2016-08-10	4.510	4.510	4.540	4.490	4.650	3,212,000	14,646,005	4.5598	3.067	3.067	3.087	3.053	3.162	4,723,951	3.1004	-1.10%
2016-08-09	4.560	4.560	4.570	4.510	4.580	4,540,000	20,670,628	4.5530	3.101	3.101	3.107	3.067	3.114	6,677,066	3.0958	1.33%
2016-08-08	4.500	4.490	4.500	4.430	4.530	2,857,000	12,849,435	4.4975	3.060	3.053	3.060	3.012	3.080	4,201,845	3.0580	1.58%
2016-08-05	4.430	4.420	4.430	4.330	4.450	1,791,000	7,885,366	4.4028	3.012	3.005	3.012	2.944	3.026	2,634,058	2.9936	1.61%
2016-08-04	4.360	4.340	4.360	4.270	4.380	2,045,000	8,856,770	4.3309	2.965	2.951	2.965	2.903	2.978	3,007,621	2.9448	1.63%
2016-08-03	4.290	4.290	4.300	4.280	4.410	3,836,000	16,604,679	4.3286	2.917	2.917	2.924	2.910	2.999	5,641,679	2.9432	-2.28%
2016-08-01	4.390	4.380	4.390	4.320	4.420	2,769,362	12,119,847	4.3764	2.985	2.978	2.985	2.937	3.005	4,072,954	2.9757	0.00%
2016-07-29	4.390	4.370	4.390	4.350	4.480	6,334,133	27,903,339	4.4052	2.985	2.971	2.985	2.958	3.046	9,315,732	2.9953	-3.09%
2016-07-28	4.530	4.520	4.530	4.510	4.580	2,101,454	9,548,443	4.5437	3.080	3.073	3.080	3.067	3.114	3,090,649	3.0895	-0.66%
2016-07-27	4.560	4.550	4.560	4.520	4.650	8,687,908	39,827,855	4.5843	3.101	3.094	3.101	3.073	3.162	12,777,474	3.1170	0.44%
2016-07-26	4.540	4.520	4.550	4.440	4.540	3,754,000	16,920,430	4.5073	3.087	3.073	3.094	3.019	3.087	5,521,080	3.0647	0.44%
2016-07-25	4.520	4.520	4.530	4.410	4.640	8,241,000	37,668,366	4.5708	3.073	3.073	3.080	2.999	3.155	12,120,198	3.1079	2.03%
2016-07-22	4.430	4.420	4.440	4.380	4.440	1,623,000	7,172,200	4.4191	3.012	3.005	3.019	2.978	3.019	2,386,978	3.0047	0.45%
2016-07-21	4.410	4.410	4.420	4.360	4.470	2,262,775	9,998,041	4.4185	2.999	2.999	3.005	2.965	3.039	3,327,907	3.0043	-0.68%
2016-07-20	4.440	4.430	4.440	4.390	4.460	5,340,000	23,621,870	4.4236	3.019	3.012	3.019	2.985	3.033	7,853,641	3.0078	1.14%
2016-07-19	4.390	4.380	4.390	4.380	4.460	3,769,000	16,608,995	4.4067	2.985	2.978	2.985	2.978	3.033	5,543,141	2.9963	-1.57%
2016-07-18	4.460	4.460	4.470	4.250	4.500	14,519,000	63,958,560	4.4052	3.033	3.033	3.039	2.890	3.060	21,353,374	2.9952	5.19%
2016-07-15	4.240	4.230	4.250	4.170	4.270	6,249,000	26,453,265	4.2332	2.883	2.876	2.890	2.835	2.903	9,190,525	2.8783	1.68%
2016-07-14	4.170	4.170	4.190	4.130	4.190	1,772,000	7,383,105	4.1665	2.835	2.835	2.849	2.808	2.849	2,606,115	2.8330	-0.24%
2016-07-13	4.180	4.160	4.180	4.140	4.190	1,799,506	7,499,095	4.1673	2.842	2.829	2.842	2.815	2.849	2,646,568	2.8335	0.72%
2016-07-12	4.150	4.140	4.150	4.080	4.150	2,304,403	9,518,760	4.1307	2.822	2.815	2.822	2.774	2.822	3,389,130	2.8086	1.22%
2016-07-11	4.100	4.090	4.100	4.040	4.130	2,743,000	11,206,600	4.0855	2.788	2.781	2.788	2.747	2.808	4,034,183	2.7779	0.99%
2016-07-08	4.060	4.060	4.070	4.030	4.120	3,045,000	12,357,825	4.0584	2.761	2.761	2.767	2.740	2.801	4,478,340	2.7595	-1.22%
2016-07-07	4.110	4.110	4.120	4.100	4.190	3,022,000	12,522,315	4.1437	2.795	2.795	2.801	2.788	2.849	4,444,514	2.8175	0.00%
2016-07-06	4.110	4.110	4.120	4.070	4.170	7,715,000	31,655,531	4.1031	2.795	2.795	2.801	2.767	2.835	11,346,600	2.7899	-1.44%
2016-07-05	4.170	4.160	4.180	4.130	4.230	4,014,000	16,772,960	4.1786	2.835	2.829	2.842	2.808	2.876	5,903,468	2.8412	-0.48%
2016-07-04	4.190	4.170	4.190	4.080	4.210	4,565,000	19,092,757	4.1824	2.849	2.835	2.849	2.774	2.863	6,713,834	2.8438	2.20%
2016-06-30	4.100	4.090	4.120	4.050	4.120	2,737,199	11,183,860	4.0859	2.788	2.781	2.801	2.754	2.801	4,025,652	2.7781	1.23%
2016-06-29	4.050	4.030	4.050	4.000	4.070	3,467,000	13,953,790	4.0247	2.754	2.740	2.754	2.720	2.767	5,098,984	2.7366	0.75%
2016-06-28	4.020	4.010	4.040	3.990	4.050	2,403,100	9,627,771	4.0064	2.733	2.727	2.747	2.713	2.754	3,534,286	2.7241	-0.50%
2016-06-27	4.040	4.040	4.050	3.990	4.080	3,011,000	12,137,046	4.0309	2.747	2.747	2.754	2.713	2.774	4,428,336	2.7408	-0.98%
2016-06-24	4.080	4.070	4.080	3.990	4.190	3,659,000	14,822,158	4.0509	2.774	2.767	2.774	2.713	2.849	5,381,362	2.7544	-3.09%
2016-06-23	4.210	4.200	4.210	4.190	4.250	3,364,000	14,181,770	4.2157	2.863	2.856	2.863	2.849	2.890	4,947,500	2.8665	0.24%
2016-06-22	4.200	4.190	4.210	4.090	4.260	6,771,000	28,351,430	4.1872	2.856	2.849	2.863	2.781	2.897	9,958,241	2.8470	2.19%
2016-06-21	4.110	4.090	4.110	3.990	4.140	6,834,000	27,838,230	4.0735	2.795	2.781	2.795	2.713	2.815	10,050,896	2.7697	2.24%
2016-06-20	4.020	4.000	4.020	3.950	4.050	8,280,073	33,049,818	3.9915	2.733	2.720	2.733	2.686	2.754	12,177,664	2.7140	0.00%
2016-06-17	4.020	4.010	4.040	3.990	4.070	4,789,000	19,254,870	4.0206	2.733	2.727	2.747	2.713	2.767	7,043,275	2.7338	0.75%
2016-06-16	3.990	3.980	4.000	3.980	4.060	2,289,082	9,168,309	4.0052	2.713	2.706	2.720	2.706	2.761	3,366,597	2.7233	-1.48%
2016-06-15	4.050	4.050	4.070	3.960	4.110	3,256,000	13,172,962	4.0458	2.754	2.754	2.767	2.693	2.795	4,788,662	2.7509	1.50%
2016-06-14	3.990	3.980	4.010	3.980	4.020	2,164,000	8,651,470	3.9979	2.713	2.706	2.727	2.706	2.733	3,182,637	2.7183	-0.99%
2016-06-13	4.030	4.010	4.030	3.990	4.090	3,658,000	14,741,095	4.0298	2.740	2.727	2.740	2.713	2.781	5,379,891	2.7400	-1.23%
2016-06-10	4.080	4.060	4.080	4.030	4.150	2,706,000	11,041,690	4.0804	2.774	2.761	2.774	2.740	2.822	3,979,767	2.7745	-1.92%
2016-06-08	4.160	4.150	4.170	4.150	4.210	1,934,400	8,052,618	4.1629	2.829	2.822	2.835	2.822	2.863	2,844,960	2.8305	-0.72%
2016-06-07	4.190	4.170	4.200	4.120	4.200	2,304,000	9,609,520	4.1708	2.849	2.835	2.856	2.801	2.856	3,388,537	2.8359	1.95%
2016-06-06	4.110	4.100	4.130	4.080	4.130	1,906,865	7,831,478	4.1070	2.795	2.788	2.808	2.774	2.808	2,804,463	2.7925	0.49%
2016-06-03	4.090	4.080	4.100	4.000	4.130	3,208,000	13,065,075	4.0727	2.781	2.774	2.788	2.720	2.808	4,718,068	2.7692	1.49%
2016-06-02	4.030	4.030	4.060	4.010	4.070	2,047,000	8,265,588	4.0379	2.740	2.740	2.761	2.727	2.767	3,010,563	2.7455	0.25%
2016-06-01	4.020	4.010	4.020	4.010	4.100	3,719,000	15,060,340	4.0496	2.733	2.727	2.733	2.727	2.788	5,469,605	2.7535	-1.47%
2016-05-31	4.080	4.090	4.110	4.010	4.120	4,597,000	18,790,719	4.0876	2.774	2.781	2.795	2.727	2.801	6,760,897	2.7793	0.99%
2016-05-30	4.040	4.040	4.060	4.010	4.090	2,405,000	9,745,014	4.0520	2.747	2.747	2.761	2.727	2.781	3,537,080	2.7551	0.25%
2016-05-27	4.030	4.030	4.050	3.980	4.080	2,592,000	10,440,028	4.0278	2.740	2.740	2.754	2.706	2.774	3,812,105	2.7387	0.50%
2016-05-26	4.010	4.000	4.020	3.980	4.050	1,874,406	7,522,843	4.0135	2.727	2.720	2.733	2.706	2.754	2,756,725	2.7289	-0.50%
2016-05-25	4.030	4.020	4.040	4.010	4.080	2,089,000	8,448,764	4.0444	2.740	2.733	2.747	2.727	2.774	3,072,333	2.7500	0.50%
2016-05-24	4.010	4.020	4.040	3.960	4.040	3,138,000	12,551,880	4.0000	2.727	2.733	2.747	2.693	2.747	4,615,117	2.7197	-0.25%
2016-05-23	4.020	4.000	4.020	3.980	4.080	1,417,137	5,691,343	4.0161	2.733	2.720	2.733	2.706	2.774	2,084,211	2.7307	0.75%
2016-05-20	3.990	3.980	4.000	3.980	4.020	1,864,000	7,453,355	3.9986	2.713	2.706	2.720	2.706	2.733	2,741,421	2.7188	0.76%
2016-05-19	3.960	3.950	3.960	3.950	4.020	2,225,858	8,866,759	3.9835	2.693	2.686	2.693	2.686	2.733	3,273,612	2.7086	-1.49%
2016-05-18	4.020	4.010	4.030	3.950	4.030	4,009,583	16,014,428	3.9940	2.733	2.727	2.740	2.686	2.740	5,896,971	2.7157	-0.74%
2016-05-17	4.050	4.040	4.050	4.000	4.060	2,097,274	8,453,160	4.0305	2.754	2.747	2.754	2.720	2.761	3,084,501	2.7405	0.75%
2016-05-16	4.150	4.140	4.160	4.100	4.180	3,261,000	13,460,275	4.1277	2.733	2.727	2.740	2.700	2.753	4,951,111	2.7186	-0.24%
2016-05-13	4.160	4.140	4.160	4.120	4.200	2,112,137	8,782,472	4.1581	2.740	2.727	2.740	2.714	2.766	3,206,815	2.7387	0.73%
2016-05-12	4.130	4.140	4.150	4.120	4.170	4,028,103	16,677,640	4.1403	2.720	2.727	2.733	2.714	2.747	6,115,788	2.7270	-0.72%
2016-05-11	4.160	4.160	4.170	4.150	4.220	1,694,753	7,070,424	4.1719	2.740	2.740	2.747	2.733	2.779	2,573,109	2.7478	-0.48%
2016-05-10	4.180	4.180	4.200	4.160	4.220	1,783,000	7,455,337	4.1813	2.753	2.753	2.766	2.740	2.779	2,707,093	2.7540	-0.95%
2016-05-09	4.220	4.210	4.220	4.180	4.240	4,038,000	17,041,125	4.2202	2.779	2.773	2.779	2.753	2.793	6,130,814	2.7796	0.96%
2016-05-06	4.180	4.170	4.190	4.150	4.230	4,518,087	18,880,196	4.1788	2.753	2.747	2.760	2.733	2.786	6,859,721	2.7523	0.00%
2016-05-05	4.180	4.180	4.200	4.160	4.220	5,122,914	21,462,906	4.1896	2.753	2.753	2.766	2.740	2.779	7,778,018	2.7594	-1.65%
2016-05-04	4.250	4.230	4.240	4.160	4.280	7,164,990	30,380,553	4.2401	2.799	2.786	2.793	2.740	2.819	10,878,461	2.7927	2.16%
2016-05-03	4.160	4.150	4.160	4.150	4.330	8,938,300	37,454,754	4.1904	2.740	2.733	2.740	2.733	2.852	13,570,842	2.7599	-2.80%
2016-04-29	4.280	4.280	4.290	4.190	4.370	7,366,700	31,541,850	4.2817	2.819	2.819	2.826	2.760	2.878	11,184,713	2.8201	-0.23%
2016-04-28	4.290	4.280	4.300	4.260	4.350	3,393,000	14,585,395	4.2987	2.826	2.819	2.832	2.806	2.865	5,151,524	2.8313	-0.46%
2016-04-27	4.310	4.290	4.320	4.270	4.360	5,577,000	24,066,354	4.3153	2.839	2.826	2.845	2.812	2.872	8,467,447	2.8422	0.47%
2016-04-26	4.290	4.290	4.330	4.240	4.390	6,916,354	29,702,678	4.2946	2.826	2.826	2.852	2.793	2.891	10,500,962	2.8286	-2.28%
2016-04-25	4.390	4.370	4.390	4.360	4.500	3,280,604	14,485,294	4.4154	2.891	2.878	2.891	2.872	2.964	4,980,875	2.9082	-1.35%
2016-04-22	4.450	4.440	4.470	4.410	4.580	5,508,080	24,584,316	4.4633	2.931	2.924	2.944	2.905	3.017	8,362,807	2.9397	-3.26%
2016-04-21	4.600	4.600	4.610	4.510	4.620	6,105,430	27,987,803	4.5841	3.030	3.030	3.036	2.970	3.043	9,269,752	3.0193	1.77%
2016-04-20	4.520	4.520	4.530	4.450	4.680	8,929,000	40,535,370	4.5397	2.977	2.977	2.984	2.931	3.082	13,556,722	2.9901	-2.80%
2016-04-19	4.650	4.640	4.650	4.530	4.650	10,663,411	49,115,446	4.6060	3.063	3.056	3.063	2.984	3.063	16,190,043	3.0337	3.56%
2016-04-18	4.490	4.480	4.490	4.340	4.500	8,715,957	38,282,171	4.3922	2.957	2.951	2.957	2.858	2.964	13,233,263	2.8929	2.75%
2016-04-15	4.370	4.390	4.410	4.330	4.450	5,449,350	23,876,962	4.3816	2.878	2.891	2.905	2.852	2.931	8,273,639	2.8859	-0.46%
2016-04-14	4.390	4.390	4.400	4.380	4.540	9,634,000	42,633,289	4.4253	2.891	2.891	2.898	2.885	2.990	14,627,109	2.9147	-1.57%
2016-04-13	4.460	4.450	4.460	4.310	4.460	14,498,574	63,725,812	4.3953	2.938	2.931	2.938	2.839	2.938	22,012,894	2.8949	4.69%
2016-04-12	4.260	4.250	4.270	4.120	4.270	9,745,086	40,816,437	4.1884	2.806	2.799	2.812	2.714	2.812	14,795,769	2.7587	3.15%
2016-04-11	4.130	4.110	4.120	4.000	4.130	8,417,000	34,425,000	4.0899	2.720	2.707	2.714	2.635	2.720	12,779,362	2.6938	3.25%
2016-04-08	4.000	3.990	4.010	3.930	4.050	7,068,000	28,108,916	3.9769	2.635	2.628	2.641	2.588	2.667	10,731,203	2.6194	-0.74%
2016-04-07	4.030	4.030	4.040	4.000	4.090	8,080,900	32,597,028	4.0338	2.654	2.654	2.661	2.635	2.694	12,269,068	2.6568	0.00%
2016-04-06	4.030	4.010	4.020	3.990	4.110	20,690,000	83,587,677	4.0400	2.654	2.641	2.648	2.628	2.707	31,413,212	2.6609	-2.18%
2016-04-05	4.120	4.110	4.120	4.070	4.160	12,645,000	52,134,494	4.1229	2.714	2.707	2.714	2.681	2.740	19,198,650	2.7155	0.98%
2016-04-01	4.080	4.080	4.090	4.070	4.190	8,187,000	33,577,910	4.1014	2.687	2.687	2.694	2.681	2.760	12,430,158	2.7013	-1.92%
2016-03-31	4.160	4.160	4.170	4.080	4.180	11,328,200	46,637,384	4.1169	2.740	2.740	2.747	2.687	2.753	17,199,379	2.7116	1.71%
2016-03-30	4.090	4.080	4.090	4.040	4.180	16,137,670	65,930,704	4.0855	2.694	2.687	2.694	2.661	2.753	24,501,501	2.6909	1.49%
2016-03-29	4.030	4.010	4.030	3.980	4.220	20,380,000	83,339,274	4.0893	2.654	2.641	2.654	2.621	2.779	30,942,545	2.6934	-3.82%
2016-03-24	4.190	4.180	4.200	4.120	4.270	18,410,000	77,045,665	4.1850	2.760	2.753	2.766	2.714	2.812	27,951,534	2.7564	-1.87%
2016-03-23	4.270	4.260	4.270	4.100	4.520	32,364,073	137,668,384	4.2537	2.812	2.806	2.812	2.700	2.977	49,137,723	2.8017	-5.53%
2016-03-22	4.520	4.520	4.530	4.480	4.800	11,938,152	54,551,392	4.5695	2.977	2.977	2.984	2.951	3.161	18,125,457	3.0097	-5.24%
2016-03-21	4.770	4.770	4.790	4.740	5.060	11,146,130	54,199,014	4.8626	3.142	3.142	3.155	3.122	3.333	16,922,946	3.2027	-7.02%
2016-03-18	5.130	5.110	5.150	5.080	5.200	4,378,344	22,474,327	5.1331	3.379	3.366	3.392	3.346	3.425	6,647,552	3.3808	1.18%
2016-03-17	5.070	5.050	5.070	4.960	5.120	2,024,000	10,229,736	5.0542	3.339	3.326	3.339	3.267	3.372	3,072,999	3.3289	3.05%
2016-03-16	4.920	4.920	4.930	4.890	4.980	1,902,000	9,372,010	4.9275	3.241	3.241	3.247	3.221	3.280	2,887,768	3.2454	0.61%
2016-03-15	4.890	4.880	4.900	4.880	5.050	3,579,000	17,634,635	4.9273	3.221	3.214	3.227	3.214	3.326	5,433,924	3.2453	-4.12%
2016-03-14	5.100	5.100	5.110	5.070	5.200	2,698,000	13,800,017	5.1149	3.359	3.359	3.366	3.339	3.425	4,096,319	3.3689	0.39%
2016-03-11	5.080	5.080	5.090	4.850	5.160	4,975,000	24,664,260	4.9576	3.346	3.346	3.352	3.194	3.399	7,553,443	3.2653	3.46%
2016-03-10	4.910	4.900	4.910	4.750	5.000	7,095,000	34,855,450	4.9127	3.234	3.227	3.234	3.129	3.293	10,772,196	3.2357	3.59%
2016-03-09	4.740	4.730	4.740	4.650	4.800	3,554,539	16,783,812	4.7218	3.122	3.115	3.122	3.063	3.161	5,396,785	3.1100	-1.04%
2016-03-08	4.790	4.780	4.820	4.730	4.910	2,376,995	11,375,436	4.7856	3.155	3.148	3.175	3.115	3.234	3,608,944	3.1520	-2.84%
2016-03-07	4.930	4.920	4.940	4.900	5.050	4,264,000	21,172,783	4.9655	3.247	3.241	3.254	3.227	3.326	6,473,946	3.2705	0.00%
2016-03-04	4.930	4.890	4.930	4.860	4.980	5,088,403	25,017,207	4.9165	3.247	3.221	3.247	3.201	3.280	7,725,620	3.2382	-1.00%
2016-03-03	4.980	4.970	5.000	4.890	5.030	5,537,209	27,526,627	4.9712	3.280	3.273	3.293	3.221	3.313	8,407,033	3.2742	1.01%
2016-03-02	4.930	4.920	4.930	4.650	5.000	5,672,086	27,478,217	4.8445	3.247	3.241	3.247	3.063	3.293	8,611,814	3.1908	7.64%
2016-03-01	4.580	4.580	4.600	4.410	4.600	4,182,000	18,887,243	4.5163	3.017	3.017	3.030	2.905	3.030	6,349,447	2.9746	3.39%
2016-02-29	4.430	4.410	4.420	4.350	4.510	2,964,000	13,212,335	4.4576	2.918	2.905	2.911	2.865	2.970	4,500,182	2.9360	-1.12%
2016-02-26	4.480	4.480	4.490	4.370	4.500	1,439,556	6,394,849	4.4422	2.951	2.951	2.957	2.878	2.964	2,185,649	2.9258	1.82%
2016-02-25	4.400	4.400	4.410	4.300	4.450	2,048,000	8,944,190	4.3673	2.898	2.898	2.905	2.832	2.931	3,109,437	2.8765	0.23%
2016-02-24	4.390	4.330	4.400	4.330	4.460	1,255,400	5,474,845	4.3610	2.891	2.852	2.898	2.852	2.938	1,906,049	2.8724	-1.57%
2016-02-23	4.460	4.460	4.480	4.420	4.550	2,590,852	11,621,799	4.4857	2.938	2.938	2.951	2.911	2.997	3,933,639	2.9545	-0.45%
2016-02-22	4.480	4.480	4.490	4.470	4.560	1,940,000	8,761,825	4.5164	2.951	2.951	2.957	2.944	3.003	2,945,463	2.9747	-0.88%
2016-02-19	4.520	4.500	4.520	4.400	4.540	3,032,838	13,615,317	4.4893	2.977	2.964	2.977	2.898	2.990	4,604,697	2.9568	1.35%
2016-02-18	4.460	4.440	4.470	4.380	4.470	3,380,000	15,007,280	4.4400	2.938	2.924	2.944	2.885	2.944	5,131,786	2.9244	2.53%
2016-02-17	4.350	4.330	4.370	4.200	4.380	4,456,300	19,218,208	4.3126	2.865	2.852	2.878	2.766	2.885	6,765,911	2.8404	3.33%
2016-02-16	4.210	4.200	4.220	4.080	4.270	4,415,410	18,491,915	4.1880	2.773	2.766	2.779	2.687	2.812	6,703,828	2.7584	0.96%
2016-02-15	4.170	4.150	4.180	3.880	4.190	6,414,000	26,164,445	4.0793	2.747	2.733	2.753	2.556	2.760	9,738,248	2.6868	9.45%
2016-02-12	3.810	3.810	3.830	3.800	3.930	5,910,925	22,776,185	3.8532	2.509	2.509	2.523	2.503	2.588	8,974,439	2.5379	-1.30%
2016-02-11	3.860	3.850	3.860	3.850	4.140	7,705,015	30,533,657	3.9628	2.542	2.536	2.542	2.536	2.727	11,698,370	2.6101	-9.81%
2016-02-05	4.280	4.270	4.280	4.260	4.430	1,557,279	6,711,794	4.3099	2.819	2.812	2.819	2.806	2.918	2,364,385	2.8387	-2.06%
2016-02-04	4.370	4.360	4.370	4.310	4.430	2,913,000	12,737,840	4.3728	2.878	2.872	2.878	2.839	2.918	4,422,749	2.8801	2.10%
2016-02-03	4.280	4.280	4.290	4.270	4.400	5,093,408	22,089,477	4.3369	2.819	2.819	2.826	2.812	2.898	7,733,219	2.8564	-4.46%
2016-02-02	4.480	4.440	4.480	4.300	4.500	2,998,000	13,320,065	4.4430	2.951	2.924	2.951	2.832	2.964	4,551,803	2.9263	3.70%
2016-02-01	4.320	4.300	4.350	4.230	4.420	4,025,062	17,443,429	4.3337	2.845	2.832	2.865	2.786	2.911	6,111,171	2.8544	2.61%
2016-01-29	4.210	4.210	4.260	4.100	4.310	5,702,494	24,113,899	4.2287	2.773	2.773	2.806	2.700	2.839	8,657,982	2.7852	1.69%
2016-01-28	4.140	4.140	4.150	4.090	4.200	2,609,550	10,803,579	4.1400	2.727	2.727	2.733	2.694	2.766	3,962,027	2.7268	0.24%
2016-01-27	4.130	4.090	4.130	4.090	4.290	7,782,852	32,051,643	4.1182	2.720	2.694	2.720	2.694	2.826	11,816,548	2.7124	-0.96%
2016-01-26	4.170	4.130	4.170	4.120	4.330	6,090,000	25,740,095	4.2266	2.747	2.720	2.747	2.714	2.852	9,246,325	2.7838	-2.80%
2016-01-25	4.290	4.270	4.290	4.260	4.420	2,537,000	10,951,376	4.3167	2.826	2.812	2.826	2.806	2.911	3,851,876	2.8431	2.14%
2016-01-22	4.200	4.170	4.200	4.140	4.340	6,008,000	25,358,790	4.2208	2.766	2.747	2.766	2.727	2.858	9,121,826	2.7800	0.48%
2016-01-21	4.180	4.160	4.180	4.160	4.550	3,582,556	15,511,803	4.3298	2.753	2.740	2.753	2.740	2.997	5,439,323	2.8518	-5.00%
2016-01-20	4.400	4.390	4.400	4.330	4.500	2,779,000	12,281,722	4.4195	2.898	2.891	2.898	2.852	2.964	4,219,300	2.9108	-3.08%
2016-01-19	4.540	4.540	4.550	4.330	4.570	6,455,000	29,038,736	4.4986	2.990	2.990	2.997	2.852	3.010	9,800,497	2.9630	5.09%
2016-01-18	4.320	4.300	4.330	4.290	4.500	14,580,000	64,875,460	4.4496	2.845	2.832	2.852	2.826	2.964	22,136,521	2.9307	-2.92%
2016-01-15	4.450	4.450	4.500	4.440	4.730	7,978,053	36,295,799	4.5495	2.931	2.931	2.964	2.924	3.115	12,112,918	2.9965	-5.12%
2016-01-14	4.690	4.690	4.730	4.580	4.750	2,220,627	10,370,471	4.6701	3.089	3.089	3.115	3.017	3.129	3,371,533	3.0759	-1.88%
2016-01-13	4.780	4.770	4.780	4.750	4.990	2,535,000	12,371,565	4.8803	3.148	3.142	3.148	3.129	3.287	3,848,840	3.2144	0.00%
2016-01-12	4.780	4.740	4.790	4.660	4.860	3,705,000	17,752,310	4.7914	3.148	3.122	3.155	3.069	3.201	5,625,227	3.1558	2.58%
2016-01-11	4.660	4.650	4.660	4.650	4.850	4,227,393	20,066,709	4.7468	3.069	3.063	3.069	3.063	3.194	6,418,366	3.1265	-5.67%
2016-01-08	4.940	4.920	4.940	4.810	5.050	3,434,000	16,991,115	4.9479	3.254	3.241	3.254	3.168	3.326	5,213,773	3.2589	0.41%
2016-01-07	4.920	4.900	4.930	4.880	5.100	3,778,000	18,883,636	4.9983	3.241	3.227	3.247	3.214	3.359	5,736,062	3.2921	-3.91%
2016-01-06	5.120	5.110	5.160	5.110	5.210	1,434,224	7,391,176	5.1534	3.372	3.366	3.399	3.366	3.432	2,177,554	3.3943	-0.58%
2016-01-05	5.150	5.140	5.150	5.100	5.250	3,639,286	18,803,097	5.1667	3.392	3.385	3.392	3.359	3.458	5,525,455	3.4030	-1.72%
2016-01-04	5.240	5.230	5.240	5.190	5.490	2,396,820	12,659,266	5.2817	3.451	3.445	3.451	3.418	3.616	3,639,044	3.4787	-3.14%
2015-12-31	5.410	5.380	5.410	5.210	5.410	1,392,795	7,419,000	5.3267	3.563	3.543	3.563	3.432	3.563	2,114,653	3.5084	4.04%
2015-12-30	5.200	5.200	5.220	5.190	5.500	4,581,124	24,068,422	5.2538	3.425	3.425	3.438	3.418	3.623	6,955,429	3.4604	-4.06%
2015-12-29	5.420	5.400	5.440	5.300	5.450	2,643,790	14,194,671	5.3691	3.570	3.557	3.583	3.491	3.590	4,014,013	3.5363	2.07%
2015-12-28	5.310	5.300	5.310	5.290	5.420	2,695,000	14,386,257	5.3381	3.497	3.491	3.497	3.484	3.570	4,091,764	3.5159	-1.67%
2015-12-24	5.400	5.400	5.410	5.310	5.440	1,451,100	7,813,238	5.3844	3.557	3.557	3.563	3.497	3.583	2,203,176	3.5464	1.50%
2015-12-23	5.320	5.320	5.330	5.280	5.390	4,489,963	23,877,844	5.3180	3.504	3.504	3.511	3.478	3.550	6,817,021	3.5027	-0.93%
2015-12-22	5.370	5.320	5.360	5.280	5.410	4,086,689	21,776,152	5.3286	3.537	3.504	3.530	3.478	3.563	6,204,738	3.5096	0.37%
2015-12-21	5.350	5.330	5.360	5.330	5.470	6,325,000	34,296,900	5.4224	3.524	3.511	3.530	3.511	3.603	9,603,121	3.5714	-1.83%
2015-12-18	5.450	5.440	5.460	5.240	5.520	1,734,325	9,443,979	5.4453	3.590	3.583	3.596	3.451	3.636	2,633,191	3.5865	-1.09%
2015-12-17	5.510	5.510	5.530	5.430	5.540	10,883,900	59,891,371	5.5027	3.629	3.629	3.642	3.576	3.649	16,524,807	3.6243	1.29%
2015-12-16	5.440	5.430	5.460	5.370	5.540	4,275,400	23,406,456	5.4747	3.583	3.576	3.596	3.537	3.649	6,491,254	3.6058	-0.37%
2015-12-15	5.460	5.450	5.460	5.380	5.500	6,740,311	36,527,388	5.4192	3.596	3.590	3.596	3.543	3.623	10,233,679	3.5693	0.74%
2015-12-14	5.420	5.430	5.440	5.130	5.430	4,195,597	22,411,572	5.3417	3.570	3.576	3.583	3.379	3.576	6,370,091	3.5183	4.23%
2015-12-11	5.200	5.200	5.220	5.060	5.570	10,101,838	53,669,386	5.3128	3.425	3.425	3.438	3.333	3.669	15,337,418	3.4992	-6.31%
2015-12-10	5.550	5.540	5.560	5.540	5.810	11,802,000	66,452,984	5.6307	3.655	3.649	3.662	3.649	3.827	17,918,740	3.7086	-4.15%
2015-12-09	5.790	5.790	5.820	5.780	5.980	5,705,000	33,163,559	5.8131	3.814	3.814	3.833	3.807	3.939	8,661,787	3.8287	-3.18%
2015-12-08	5.980	5.970	5.980	5.800	5.980	3,000,046	17,585,697	5.8618	3.939	3.932	3.939	3.820	3.939	4,554,910	3.8608	-0.17%
2015-12-07	5.990	5.980	5.990	5.980	6.080	1,296,618	7,816,165	6.0281	3.945	3.939	3.945	3.939	4.005	1,968,629	3.9704	0.67%
2015-12-04	5.950	5.950	5.960	5.880	6.130	4,149,100	24,779,260	5.9722	3.919	3.919	3.925	3.873	4.037	6,299,495	3.9335	-4.03%
2015-12-03	6.200	6.190	6.220	6.180	6.220	930,000	5,763,535	6.1973	4.084	4.077	4.097	4.070	4.097	1,412,000	4.0818	-0.48%
2015-12-02	6.230	6.220	6.250	6.180	6.310	1,900,000	11,852,927	6.2384	4.103	4.097	4.117	4.070	4.156	2,884,732	4.1088	0.65%
2015-12-01	6.190	6.190	6.200	6.120	6.280	3,160,475	19,635,938	6.2130	4.077	4.077	4.084	4.031	4.136	4,798,486	4.0921	0.32%
2015-11-30	6.170	6.150	6.220	6.150	6.320	1,910,900	11,871,968	6.2128	4.064	4.051	4.097	4.051	4.163	2,901,281	4.0920	-0.80%
2015-11-27	6.220	6.210	6.220	6.210	6.400	1,420,000	8,901,040	6.2683	4.097	4.090	4.097	4.090	4.215	2,155,958	4.1286	-1.43%
2015-11-26	6.310	6.310	6.340	6.250	6.530	2,383,082	15,181,815	6.3707	4.156	4.156	4.176	4.117	4.301	3,618,186	4.1960	-1.87%
2015-11-25	6.430	6.420	6.440	6.400	6.540	1,195,000	7,706,950	6.4493	4.235	4.228	4.242	4.215	4.308	1,814,345	4.2478	-2.13%
2015-11-24	6.570	6.560	6.600	6.560	6.700	1,398,000	9,230,211	6.6024	4.327	4.321	4.347	4.321	4.413	2,122,555	4.3486	-1.65%
2015-11-23	6.680	6.650	6.680	6.580	6.750	1,344,000	8,983,980	6.6845	4.400	4.380	4.400	4.334	4.446	2,040,568	4.4027	1.06%
2015-11-20	6.610	6.610	6.620	6.490	6.720	1,548,000	10,279,254	6.6403	4.354	4.354	4.360	4.275	4.426	2,350,297	4.3736	-0.45%
2015-11-19	6.640	6.630	6.650	6.410	6.700	3,745,000	24,681,425	6.5905	4.373	4.367	4.380	4.222	4.413	5,685,958	4.3408	3.91%
2015-11-18	6.390	6.360	6.380	6.320	6.460	3,295,000	21,062,520	6.3923	4.209	4.189	4.202	4.163	4.255	5,002,732	4.2102	2.24%
2015-11-17	6.250	6.240	6.260	6.240	6.390	5,403,000	34,215,035	6.3326	4.117	4.110	4.123	4.110	4.209	8,203,266	4.1709	-1.11%
2015-11-16	6.320	6.310	6.320	6.190	6.400	6,224,200	39,362,660	6.3241	4.163	4.156	4.163	4.077	4.215	9,450,078	4.1653	-2.47%
2015-11-13	6.480	6.450	6.480	6.350	6.560	2,497,000	16,084,085	6.4414	4.268	4.248	4.268	4.182	4.321	3,791,145	4.2425	-2.26%
2015-11-12	6.630	6.620	6.630	6.440	6.630	2,412,000	15,821,690	6.5596	4.367	4.360	4.367	4.242	4.367	3,662,091	4.3204	3.92%
2015-11-11	6.380	6.380	6.440	6.360	6.600	2,504,375	16,235,405	6.4828	4.202	4.202	4.242	4.189	4.347	3,802,342	4.2698	-2.30%
2015-11-10	6.530	6.520	6.530	6.460	6.640	2,850,000	18,601,920	6.5270	4.301	4.294	4.301	4.255	4.373	4,327,098	4.2989	0.00%
2015-11-09	6.530	6.520	6.570	6.440	6.660	3,511,000	23,063,751	6.5690	4.301	4.294	4.327	4.242	4.387	5,330,681	4.3266	0.62%
2015-11-06	6.490	6.490	6.500	6.330	6.560	1,783,000	11,517,140	6.4594	4.275	4.275	4.281	4.169	4.321	2,707,093	4.2544	0.46%
2015-11-05	6.460	6.440	6.460	6.320	6.520	1,211,000	7,775,980	6.4211	4.255	4.242	4.255	4.163	4.294	1,838,637	4.2292	0.31%
2015-11-04	6.440	6.400	6.410	6.240	6.520	3,959,000	25,357,935	6.4051	4.242	4.215	4.222	4.110	4.294	6,010,870	4.2187	2.38%
2015-11-03	6.290	6.280	6.300	6.200	6.360	4,160,977	26,144,829	6.2833	4.143	4.136	4.149	4.084	4.189	6,317,528	4.1385	0.80%
2015-11-02	6.240	6.220	6.230	6.200	6.430	3,929,000	24,814,103	6.3156	4.110	4.097	4.103	4.084	4.235	5,965,322	4.1597	-1.11%
2015-10-30	6.310	6.290	6.310	6.290	6.480	4,516,528	28,602,391	6.3328	4.156	4.143	4.156	4.143	4.268	6,857,354	4.1711	-1.87%
2015-10-29	6.430	6.420	6.450	6.320	6.500	2,685,000	17,250,623	6.4248	4.235	4.228	4.248	4.163	4.281	4,076,582	4.2316	-0.92%
2015-10-28	6.490	6.480	6.490	6.480	6.600	1,335,000	8,706,450	6.5217	4.275	4.268	4.275	4.268	4.347	2,026,904	4.2954	-0.46%
2015-10-27	6.520	6.520	6.550	6.470	6.640	1,495,000	9,763,416	6.5307	4.294	4.294	4.314	4.261	4.373	2,269,829	4.3014	-0.76%
2015-10-26	6.570	6.530	6.580	6.510	6.750	3,067,845	20,244,209	6.5988	4.327	4.301	4.334	4.288	4.446	4,657,848	4.3463	-0.76%
2015-10-23	6.620	6.620	6.630	6.610	6.750	2,107,000	14,005,665	6.6472	4.360	4.360	4.367	4.354	4.446	3,199,016	4.3781	-1.19%
2015-10-22	6.700	6.690	6.700	6.610	6.740	2,243,500	15,012,988	6.6918	4.413	4.406	4.413	4.354	4.439	3,406,261	4.4075	0.00%
2015-10-20	6.700	6.660	6.710	6.550	6.780	6,907,609	46,223,449	6.6917	4.413	4.387	4.419	4.314	4.466	10,487,684	4.4074	2.92%
2015-10-19	6.510	6.510	6.520	6.440	6.610	2,600,000	16,975,927	6.5292	4.288	4.288	4.294	4.242	4.354	3,947,528	4.3004	-0.61%
2015-10-16	6.550	6.540	6.580	6.530	6.680	4,455,000	29,314,409	6.5801	4.314	4.308	4.334	4.301	4.400	6,763,937	4.3339	0.92%
2015-10-15	6.490	6.460	6.500	6.330	6.600	4,490,000	29,177,650	6.4984	4.275	4.255	4.281	4.169	4.347	6,817,077	4.2801	4.34%
2015-10-14	6.220	6.210	6.220	6.190	6.400	2,953,000	18,441,070	6.2449	4.097	4.090	4.097	4.077	4.215	4,483,481	4.1131	-0.96%
2015-10-13	6.280	6.250	6.280	6.220	6.460	2,864,000	17,961,975	6.2716	4.136	4.117	4.136	4.097	4.255	4,348,354	4.1308	-0.48%
2015-10-12	6.310	6.300	6.310	6.300	6.470	4,933,000	31,494,600	6.3845	4.156	4.149	4.156	4.149	4.261	7,489,675	4.2051	0.48%
2015-10-09	6.280	6.260	6.290	6.260	6.510	5,185,400	33,064,354	6.3764	4.136	4.123	4.143	4.123	4.288	7,872,889	4.1998	0.80%
2015-10-08	6.230	6.230	6.270	6.150	6.460	5,354,821	33,342,157	6.2266	4.103	4.103	4.130	4.051	4.255	8,130,117	4.1011	-2.96%
2015-10-07	6.420	6.410	6.420	6.330	6.480	3,840,000	24,686,835	6.4289	4.228	4.222	4.228	4.169	4.268	5,830,195	4.2343	0.78%
2015-10-06	6.370	6.360	6.370	6.300	6.650	5,468,000	35,364,940	6.4676	4.196	4.189	4.196	4.149	4.380	8,301,955	4.2598	-3.34%
2015-10-05	6.590	6.580	6.610	6.520	6.700	9,478,889	62,659,207	6.6104	4.340	4.334	4.354	4.294	4.413	14,391,607	4.3539	0.46%
2015-10-02	6.560	6.530	6.540	6.330	6.590	8,085,741	52,591,076	6.5042	4.321	4.301	4.308	4.169	4.340	12,276,418	4.2839	5.13%
2015-09-30	6.240	6.190	6.260	5.900	6.270	3,984,300	24,647,140	6.1861	4.110	4.077	4.123	3.886	4.130	6,049,283	4.0744	3.31%
2015-09-29	6.040	6.010	6.050	5.960	6.170	1,942,695	11,748,301	6.0474	3.978	3.958	3.985	3.925	4.064	2,949,555	3.9831	-3.21%
2015-09-25	6.240	6.210	6.260	6.100	6.350	1,826,000	11,307,075	6.1923	4.110	4.090	4.123	4.018	4.182	2,772,379	4.0785	-1.11%
2015-09-24	6.310	6.310	6.340	6.010	6.450	6,909,000	43,816,325	6.3419	4.156	4.156	4.176	3.958	4.248	10,489,796	4.1770	5.87%
2015-09-23	5.960	5.960	5.970	5.900	6.200	2,402,000	14,407,587	5.9982	3.925	3.925	3.932	3.886	4.084	3,646,908	3.9506	-4.18%
2015-09-22	6.220	6.210	6.220	6.040	6.300	3,985,800	24,513,866	6.1503	4.097	4.090	4.097	3.978	4.149	6,051,560	4.0508	3.32%
2015-09-21	6.020	6.000	6.020	5.800	6.040	1,563,374	9,368,300	5.9924	3.965	3.952	3.965	3.820	3.978	2,373,639	3.9468	0.33%
2015-09-18	6.000	5.950	6.000	5.920	6.080	2,866,925	17,161,516	5.9860	3.952	3.919	3.952	3.899	4.005	4,352,795	3.9426	0.00%
2015-09-17	6.000	6.000	6.010	5.920	6.060	2,102,000	12,596,710	5.9927	3.952	3.952	3.958	3.899	3.991	3,191,424	3.9470	1.01%
2015-09-16	5.940	5.900	5.940	5.830	6.000	3,609,000	21,449,920	5.9435	3.912	3.886	3.912	3.840	3.952	5,479,472	3.9146	4.39%
2015-09-15	5.690	5.690	5.710	5.620	5.810	1,812,000	10,325,145	5.6982	3.748	3.748	3.761	3.702	3.827	2,751,123	3.7531	-2.74%
2015-09-14	5.850	5.820	5.850	5.770	5.930	4,134,000	24,195,220	5.8527	3.853	3.833	3.853	3.800	3.906	6,276,569	3.8548	1.04%
2015-09-11	5.790	5.800	5.810	5.530	5.970	5,645,000	32,910,385	5.8300	3.814	3.820	3.827	3.642	3.932	8,570,690	3.8399	3.76%
2015-09-10	5.580	5.550	5.580	5.300	5.600	2,775,000	15,321,197	5.5212	3.675	3.655	3.675	3.491	3.688	4,213,227	3.6365	0.54%
2015-09-09	5.550	5.520	5.550	5.210	5.550	3,701,592	20,176,834	5.4509	3.655	3.636	3.655	3.432	3.655	5,620,053	3.5902	5.71%
2015-09-08	5.250	5.230	5.250	5.000	5.270	1,313,000	6,707,210	5.1083	3.458	3.445	3.458	3.293	3.471	1,993,502	3.3645	3.55%
2015-09-07	5.070	5.030	5.080	4.910	5.140	1,712,926	8,643,323	5.0459	3.339	3.313	3.346	3.234	3.385	2,600,701	3.3235	2.84%
2015-09-04	4.930	4.910	4.920	4.900	5.130	2,670,418	13,351,529	4.9998	3.247	3.234	3.241	3.227	3.379	4,054,442	3.2931	-1.79%
2015-09-02	5.020	4.980	4.990	4.950	5.200	3,588,000	18,178,240	5.0664	3.306	3.280	3.287	3.260	3.425	5,447,588	3.3369	-3.09%
2015-09-01	5.180	5.180	5.190	5.100	5.550	4,196,000	22,303,619	5.3154	3.412	3.412	3.418	3.359	3.655	6,370,703	3.5010	-4.78%
2015-08-31	5.440	5.390	5.450	5.130	5.510	3,001,209	16,217,247	5.4036	3.583	3.550	3.590	3.379	3.629	4,556,675	3.5590	0.37%
2015-08-28	5.420	5.400	5.440	5.180	5.640	6,379,000	34,726,865	5.4439	3.570	3.557	3.583	3.412	3.715	9,685,108	3.5856	6.27%
2015-08-27	5.100	5.090	5.110	4.920	5.180	5,440,478	27,437,040	5.0431	3.359	3.352	3.366	3.241	3.412	8,260,169	3.3216	2.82%
2015-08-26	4.960	4.940	4.980	4.850	5.190	5,830,000	28,998,280	4.9740	3.267	3.254	3.280	3.194	3.418	8,851,572	3.2761	1.43%
2015-08-25	4.890	4.890	4.900	4.840	5.220	6,233,734	31,294,091	5.0201	3.221	3.221	3.227	3.188	3.438	9,464,553	3.3065	-2.40%
2015-08-24	5.010	5.000	5.020	4.990	5.390	2,910,209	14,762,813	5.0728	3.300	3.293	3.306	3.287	3.550	4,418,512	3.3411	-8.74%
2015-08-21	5.490	5.490	5.500	5.330	5.530	2,452,000	13,406,715	5.4677	3.616	3.616	3.623	3.511	3.642	3,722,822	3.6012	-2.14%
2015-08-20	5.610	5.590	5.640	5.510	5.790	3,180,845	18,044,037	5.6727	3.695	3.682	3.715	3.629	3.814	4,829,413	3.7363	-2.43%
2015-08-19	5.750	5.750	5.780	5.560	5.900	4,240,462	24,420,084	5.7588	3.787	3.787	3.807	3.662	3.886	6,438,208	3.7930	-0.86%
2015-08-18	5.800	5.790	5.820	5.720	6.290	5,911,500	35,282,365	5.9684	3.820	3.814	3.833	3.767	4.143	8,975,312	3.9310	-2.03%
2015-08-17	5.920	5.900	5.920	5.820	6.000	2,199,000	13,068,420	5.9429	3.899	3.886	3.899	3.833	3.952	3,338,698	3.9142	-0.17%
2015-08-14	5.930	5.920	5.930	5.800	6.060	2,407,000	14,319,815	5.9492	3.906	3.899	3.906	3.820	3.991	3,654,500	3.9184	0.51%
2015-08-13	5.900	5.890	5.900	5.780	6.160	4,875,000	28,843,555	5.9166	3.886	3.879	3.886	3.807	4.057	7,401,615	3.8969	-3.44%
2015-08-12	6.110	6.090	6.150	6.070	6.340	2,423,000	14,943,965	6.1675	4.024	4.011	4.051	3.998	4.176	3,678,792	4.0622	-2.40%
2015-08-11	6.260	6.260	6.270	6.140	6.420	3,755,265	23,820,794	6.3433	4.123	4.123	4.130	4.044	4.228	5,701,544	4.1780	-0.95%
2015-08-10	6.320	6.310	6.320	6.130	6.400	2,831,000	17,903,460	6.3241	4.163	4.156	4.163	4.037	4.215	4,298,251	4.1653	2.10%
2015-08-07	6.190	6.190	6.230	6.160	6.310	2,363,000	14,658,500	6.2033	4.077	4.077	4.103	4.057	4.156	3,587,695	4.0858	-0.64%
2015-08-06	6.230	6.230	6.250	6.100	6.460	3,284,721	20,596,576	6.2704	4.103	4.103	4.117	4.018	4.255	4,987,126	4.1299	-0.95%
2015-08-05	6.290	6.290	6.310	5.830	6.330	4,867,142	30,447,854	6.2558	4.143	4.143	4.156	3.840	4.169	7,389,684	4.1203	2.44%
2015-08-04	6.140	6.110	6.120	5.830	6.180	5,018,180	30,478,803	6.0737	4.044	4.024	4.031	3.840	4.070	7,619,002	4.0004	2.68%
2015-08-03	5.980	5.990	6.030	5.880	6.060	4,517,800	27,283,721	6.0392	3.939	3.945	3.972	3.873	3.991	6,859,285	3.9776	-1.64%
2015-07-31	6.080	6.070	6.160	6.070	6.280	2,507,416	15,562,959	6.2068	4.005	3.998	4.057	3.998	4.136	3,806,959	4.0880	-0.65%
2015-07-30	6.120	6.120	6.130	5.930	6.230	4,027,000	24,747,159	6.1453	4.031	4.031	4.037	3.906	4.103	6,114,113	4.0475	2.00%
2015-07-29	6.000	5.970	6.010	5.900	6.080	1,773,000	10,601,235	5.9793	3.952	3.932	3.958	3.886	4.005	2,691,910	3.9382	2.56%
2015-07-28	5.850	5.850	5.880	5.800	6.120	4,888,000	28,876,480	5.9076	3.853	3.853	3.873	3.820	4.031	7,421,352	3.8910	-2.99%
2015-07-27	6.030	6.050	6.060	5.920	6.690	3,169,000	19,413,170	6.1260	3.972	3.985	3.991	3.899	4.406	4,811,429	4.0348	-7.23%
2015-07-24	6.500	6.490	6.500	6.490	6.800	3,508,200	23,111,956	6.5880	4.281	4.275	4.281	4.275	4.479	5,326,430	4.3391	-4.13%
2015-07-23	6.780	6.770	6.780	6.450	6.850	2,836,242	19,103,651	6.7356	4.466	4.459	4.466	4.248	4.512	4,306,209	4.4363	5.28%
2015-07-22	6.440	6.430	6.490	6.330	6.550	2,706,000	17,510,200	6.4709	4.242	4.235	4.275	4.169	4.314	4,108,466	4.2620	-0.46%
2015-07-21	6.470	6.450	6.550	6.290	6.550	2,348,950	15,134,497	6.4431	4.261	4.248	4.314	4.143	4.314	3,566,364	4.2437	0.15%
2015-07-20	6.460	6.450	6.500	6.320	6.610	1,956,800	12,617,925	6.4482	4.255	4.248	4.281	4.163	4.354	2,970,970	4.2471	-0.92%
2015-07-17	6.520	6.450	6.500	6.210	6.610	6,255,800	40,798,803	6.5218	4.294	4.248	4.281	4.090	4.354	9,498,056	4.2955	3.99%
2015-07-16	6.270	6.260	6.270	6.060	6.320	4,415,900	27,424,263	6.2103	4.130	4.123	4.130	3.991	4.163	6,704,572	4.0904	1.95%
2015-07-15	6.150	6.140	6.150	6.140	6.470	2,398,800	14,891,730	6.2080	4.051	4.044	4.051	4.044	4.261	3,642,050	4.0888	-1.76%
2015-07-14	6.260	6.260	6.320	6.260	6.540	5,253,800	33,215,916	6.3223	4.123	4.123	4.163	4.123	4.308	7,976,739	4.1641	-3.10%
2015-07-13	6.460	6.450	6.460	6.150	6.480	4,998,000	31,478,850	6.2983	4.255	4.248	4.255	4.051	4.268	7,588,363	4.1483	3.03%
2015-07-10	6.270	6.230	6.270	5.900	6.420	10,488,000	66,108,025	6.3032	4.130	4.103	4.130	3.886	4.228	15,923,720	4.1515	10.00%
2015-07-09	5.700	5.700	5.720	5.100	5.880	8,764,707	49,255,611	5.6198	3.754	3.754	3.767	3.359	3.873	13,307,279	3.7014	10.68%
2015-07-08	5.150	5.150	5.160	4.960	5.500	18,948,424	97,832,599	5.1631	3.392	3.392	3.399	3.267	3.623	28,769,012	3.4006	-4.28%
2015-07-07	5.380	5.370	5.380	5.360	6.200	8,601,867	48,327,576	5.6183	3.543	3.537	3.543	3.530	4.084	13,060,042	3.7004	-7.40%
2015-07-06	5.810	5.810	5.850	5.400	6.270	13,310,325	76,465,933	5.7449	3.827	3.827	3.853	3.557	4.130	20,208,799	3.7838	-5.07%
2015-07-03	6.120	6.110	6.120	5.700	6.400	11,369,000	68,470,125	6.0225	4.031	4.024	4.031	3.754	4.215	17,261,325	3.9667	-2.86%
2015-07-02	6.300	6.290	6.300	6.230	6.650	8,099,000	51,695,750	6.3830	4.149	4.143	4.149	4.103	4.380	12,296,549	4.2041	-0.16%
2015-06-30	6.310	6.290	6.300	6.300	6.740	15,300,000	99,510,249	6.5039	4.156	4.143	4.149	4.149	4.439	23,229,683	4.2838	-3.81%
2015-06-29	6.560	6.550	6.560	6.550	7.200	11,630,969	77,584,490	6.6705	4.321	4.314	4.321	4.314	4.742	17,659,067	4.3935	-6.55%
2015-06-26	7.020	7.030	7.040	6.890	7.340	5,488,000	39,128,963	7.1299	4.624	4.630	4.637	4.538	4.834	8,332,320	4.6960	-2.90%
2015-06-25	7.230	7.220	7.240	7.120	7.350	7,516,000	54,503,005	7.2516	4.762	4.755	4.769	4.690	4.841	11,411,392	4.7762	1.83%
2015-06-24	7.100	7.100	7.110	6.990	7.200	3,041,000	21,760,737	7.1558	4.676	4.676	4.683	4.604	4.742	4,617,089	4.7131	-0.84%
2015-06-23	7.160	7.140	7.160	6.880	7.170	3,592,000	25,505,550	7.1007	4.716	4.703	4.716	4.531	4.722	5,453,662	4.6768	1.56%
2015-06-22	7.050	7.040	7.050	6.730	7.100	4,828,521	33,745,074	6.9887	4.643	4.637	4.643	4.433	4.676	7,331,047	4.6030	4.75%
2015-06-19	6.730	6.680	6.730	6.650	6.990	8,534,000	58,053,750	6.8026	4.433	4.400	4.433	4.380	4.604	12,957,001	4.4805	-3.99%
2015-06-18	7.010	7.010	7.050	6.970	7.150	3,142,000	21,953,650	6.9872	4.617	4.617	4.643	4.591	4.709	4,770,436	4.6020	3.09%
2015-06-17	6.800	6.790	6.830	6.680	6.960	3,891,100	26,425,343	6.7912	4.479	4.472	4.499	4.400	4.584	5,907,779	4.4730	0.59%
2015-06-16	6.760	6.740	6.800	6.700	7.100	3,753,000	25,996,723	6.9269	4.452	4.439	4.479	4.413	4.676	5,698,105	4.5623	-4.79%
2015-06-15	7.100	7.090	7.110	7.060	7.300	2,700,000	19,356,066	7.1689	4.676	4.670	4.683	4.650	4.808	4,099,356	4.7217	-2.74%
2015-06-12	7.300	7.280	7.300	6.830	7.350	9,343,926	67,739,179	7.2495	4.808	4.795	4.808	4.499	4.841	14,186,695	4.7748	4.29%
2015-06-11	7.000	6.990	7.000	6.890	7.100	9,329,209	65,352,774	7.0052	4.610	4.604	4.610	4.538	4.676	14,164,351	4.6139	2.49%
2015-06-10	6.830	6.820	6.830	6.620	7.100	11,738,220	80,514,810	6.8592	4.499	4.492	4.499	4.360	4.676	17,821,904	4.5177	3.80%
2015-06-09	6.580	6.570	6.600	6.300	7.360	11,427,000	75,795,475	6.6330	4.334	4.327	4.347	4.149	4.848	17,349,385	4.3688	-9.37%
2015-06-08	7.260	7.250	7.270	7.210	7.430	3,970,000	28,851,269	7.2673	4.782	4.775	4.788	4.749	4.894	6,027,571	4.7865	-1.63%
2015-06-05	7.380	7.330	7.380	7.170	7.450	9,008,800	66,427,000	7.3736	4.861	4.828	4.861	4.722	4.907	13,677,880	4.8565	1.79%
2015-06-04	7.250	7.230	7.250	7.150	7.430	5,388,000	38,988,075	7.2361	4.775	4.762	4.775	4.709	4.894	8,180,492	4.7660	-0.82%
2015-06-03	7.310	7.300	7.320	7.260	7.460	3,776,821	27,736,035	7.3438	4.815	4.808	4.821	4.782	4.913	5,734,272	4.8369	-0.41%
2015-06-02	7.340	7.330	7.380	7.280	7.490	4,912,500	36,256,480	7.3805	4.834	4.828	4.861	4.795	4.933	7,458,550	4.8611	-0.54%
2015-06-01	7.380	7.360	7.380	7.240	7.450	4,574,900	33,757,705	7.3789	4.861	4.848	4.861	4.769	4.907	6,945,979	4.8600	-0.54%
2015-05-29	7.420	7.290	7.420	7.200	7.440	8,344,166	61,141,413	7.3274	4.887	4.801	4.887	4.742	4.900	12,668,780	4.8261	0.95%
2015-05-28	7.350	7.270	7.340	7.060	7.800	8,119,900	59,064,340	7.2740	4.841	4.788	4.834	4.650	5.137	12,328,281	4.7910	-5.65%
2015-05-27	7.790	7.790	7.800	7.520	7.800	12,531,120	96,240,690	7.6801	5.131	5.131	5.137	4.953	5.137	19,025,748	5.0584	3.59%
2015-05-26	7.520	7.510	7.520	7.400	7.520	11,396,000	85,361,460	7.4905	4.953	4.946	4.953	4.874	4.953	17,302,318	4.9335	3.16%
2015-05-22	7.290	7.280	7.290	7.100	7.380	9,893,311	71,795,972	7.2570	4.801	4.795	4.801	4.676	4.861	15,020,816	4.7798	0.97%
2015-05-21	7.220	7.210	7.220	7.080	7.400	10,497,000	75,675,420	7.2092	4.755	4.749	4.755	4.663	4.874	15,937,384	4.7483	-3.35%
2015-05-20	7.470	7.430	7.470	6.880	7.490	20,209,814	145,850,623	7.2168	4.920	4.894	4.920	4.531	4.933	30,684,155	4.7533	7.33%
2015-05-19	6.960	6.920	6.960	6.830	6.990	10,058,000	69,733,570	6.9331	4.584	4.558	4.584	4.499	4.604	15,270,860	4.5664	2.05%
2015-05-18	6.950	6.940	6.950	6.750	6.980	9,319,700	64,116,540	6.8797	4.492	4.485	4.492	4.363	4.511	14,419,633	4.4465	3.12%
2015-05-15	6.740	6.740	6.760	6.630	6.840	5,585,015	37,621,406	6.7361	4.356	4.356	4.369	4.285	4.421	8,641,251	4.3537	-1.46%
2015-05-14	6.840	6.800	6.840	6.530	6.840	17,946,418	120,760,121	6.7289	4.421	4.395	4.421	4.220	4.421	27,767,070	4.3490	6.38%
2015-05-13	6.430	6.430	6.490	6.400	6.580	6,603,734	43,002,710	6.5119	4.156	4.156	4.195	4.136	4.253	10,217,434	4.2088	0.63%
2015-05-12	6.390	6.390	6.400	6.360	6.620	5,083,652	32,607,376	6.4142	4.130	4.130	4.136	4.111	4.279	7,865,532	4.1456	-3.47%
2015-05-11	6.620	6.610	6.620	6.200	6.630	16,976,817	109,143,242	6.4290	4.279	4.272	4.279	4.007	4.285	26,266,884	4.1552	5.41%
2015-05-08	6.280	6.260	6.280	5.890	6.290	14,945,086	92,086,943	6.1617	4.059	4.046	4.059	3.807	4.065	23,123,347	3.9824	6.98%
2015-05-07	5.870	5.840	5.870	5.620	5.890	7,199,000	41,922,741	5.8234	3.794	3.775	3.794	3.632	3.807	11,138,442	3.7638	2.26%
2015-05-06	5.740	5.730	5.740	5.680	6.100	5,060,180	29,621,688	5.8539	3.710	3.703	3.710	3.671	3.943	7,829,216	3.7835	-4.33%
2015-05-05	6.000	5.970	6.000	5.850	6.200	10,483,806	62,591,429	5.9703	3.878	3.859	3.878	3.781	4.007	16,220,762	3.8587	-2.60%
2015-05-04	6.160	6.140	6.170	5.800	6.210	13,872,000	84,410,379	6.0849	3.981	3.968	3.988	3.749	4.014	21,463,046	3.9328	7.69%
2015-04-30	5.720	5.710	5.720	5.550	5.730	7,173,000	40,680,767	5.6714	3.697	3.690	3.697	3.587	3.703	11,098,214	3.6655	2.33%
2015-04-29	5.590	5.550	5.590	5.310	5.600	8,562,000	46,912,345	5.4791	3.613	3.587	3.613	3.432	3.619	13,247,304	3.5413	3.52%
2015-04-28	5.400	5.380	5.400	5.290	5.440	3,104,515	16,675,271	5.3713	3.490	3.477	3.490	3.419	3.516	4,803,370	3.4716	0.00%
2015-04-27	5.400	5.380	5.400	5.350	5.400	5,001,000	26,937,510	5.3864	3.490	3.477	3.490	3.458	3.490	7,737,651	3.4814	0.56%
2015-04-24	5.370	5.350	5.370	5.210	5.400	6,260,000	33,259,470	5.3130	3.471	3.458	3.471	3.367	3.490	9,685,602	3.4339	1.32%
2015-04-23	5.300	5.260	5.300	5.150	5.300	6,881,000	35,993,940	5.2309	3.425	3.400	3.425	3.329	3.425	10,646,426	3.3808	1.73%
2015-04-22	5.210	5.190	5.210	5.010	5.250	8,556,212	44,372,554	5.1860	3.367	3.354	3.367	3.238	3.393	13,238,349	3.3518	1.17%
2015-04-21	5.150	5.150	5.180	5.030	5.290	6,574,000	33,692,002	5.1250	3.329	3.329	3.348	3.251	3.419	10,171,429	3.3124	4.25%
2015-04-20	4.940	4.930	4.940	4.900	5.310	9,621,000	48,770,910	5.0692	3.193	3.186	3.193	3.167	3.432	14,885,811	3.2763	-6.26%
2015-04-17	5.270	5.270	5.280	5.270	5.470	8,058,300	43,130,917	5.3524	3.406	3.406	3.413	3.406	3.535	12,467,969	3.4593	-1.50%
2015-04-16	5.350	5.330	5.350	5.280	5.410	5,746,300	30,795,256	5.3591	3.458	3.445	3.458	3.413	3.497	8,890,795	3.4637	-0.93%
2015-04-15	5.400	5.410	5.420	5.300	5.450	12,695,478	68,238,580	5.3750	3.490	3.497	3.503	3.425	3.522	19,642,707	3.4740	1.50%
2015-04-14	5.320	5.310	5.320	5.200	5.390	12,630,000	67,419,695	5.3381	3.438	3.432	3.438	3.361	3.484	19,541,398	3.4501	0.95%
2015-04-13	5.270	5.270	5.290	5.210	5.300	10,035,600	52,816,230	5.2629	3.406	3.406	3.419	3.367	3.425	15,527,289	3.4015	2.53%
2015-04-10	5.140	5.120	5.140	5.000	5.290	7,839,000	40,175,610	5.1251	3.322	3.309	3.322	3.232	3.419	12,128,664	3.3125	1.98%
2015-04-09	5.040	5.040	5.070	5.020	5.500	16,152,350	83,783,789	5.1871	3.257	3.257	3.277	3.245	3.555	24,991,251	3.3525	0.40%
2015-04-08	5.020	5.050	5.070	4.740	5.250	25,511,500	130,244,520	5.1053	3.245	3.264	3.277	3.064	3.393	39,471,922	3.2997	7.26%
2015-04-02	4.680	4.670	4.680	4.490	4.680	6,687,000	30,816,428	4.6084	3.025	3.018	3.025	2.902	3.025	10,346,265	2.9785	3.08%
2015-04-01	4.540	4.510	4.540	4.490	4.600	4,662,000	21,227,314	4.5533	2.934	2.915	2.934	2.902	2.973	7,213,143	2.9429	-1.09%
2015-03-31	4.590	4.550	4.600	4.540	4.630	6,500,281	29,784,216	4.5820	2.967	2.941	2.973	2.934	2.992	10,057,370	2.9614	0.66%
2015-03-30	4.560	4.550	4.570	4.460	4.640	6,299,000	28,604,090	4.5411	2.947	2.941	2.954	2.883	2.999	9,745,944	2.9350	-0.22%
2015-03-27	4.570	4.560	4.580	4.400	4.590	8,625,000	39,026,490	4.5248	2.954	2.947	2.960	2.844	2.967	13,344,779	2.9245	2.93%
2015-03-26	4.440	4.430	4.440	4.380	4.500	5,319,000	23,551,770	4.4279	2.870	2.863	2.870	2.831	2.908	8,229,667	2.8618	-1.33%
2015-03-25	4.500	4.490	4.500	4.430	4.500	9,009,372	40,304,392	4.4736	2.908	2.902	2.908	2.863	2.908	13,939,487	2.8914	-0.22%
2015-03-24	4.510	4.500	4.510	4.430	4.520	8,240,753	36,903,323	4.4781	2.915	2.908	2.915	2.863	2.921	12,750,264	2.8943	-0.22%
2015-03-23	4.520	4.500	4.520	4.300	4.530	10,401,000	46,508,071	4.4715	2.921	2.908	2.921	2.779	2.928	16,092,643	2.8900	2.73%
2015-03-20	4.400	4.400	4.430	4.210	4.430	9,459,000	40,796,810	4.3130	2.844	2.844	2.863	2.721	2.863	14,635,161	2.7876	2.33%
2015-03-19	4.300	4.290	4.300	4.050	4.300	11,071,600	46,362,013	4.1875	2.779	2.773	2.779	2.618	2.779	17,130,209	2.7064	1.42%
2015-03-18	4.240	4.230	4.240	3.890	4.260	22,979,000	93,898,083	4.0863	2.740	2.734	2.740	2.514	2.753	35,553,586	2.6410	10.13%
2015-03-17	3.850	3.850	3.860	3.620	3.870	14,265,000	53,975,179	3.7837	2.488	2.488	2.495	2.340	2.501	22,071,104	2.4455	12.24%
2015-03-16	3.430	3.420	3.430	3.410	3.490	1,666,000	5,730,250	3.4395	2.217	2.210	2.217	2.204	2.256	2,577,670	2.2230	-0.58%
2015-03-13	3.450	3.440	3.490	3.420	3.580	5,225,300	18,109,030	3.4656	2.230	2.223	2.256	2.210	2.314	8,084,693	2.2399	-1.43%
2015-03-12	3.500	3.500	3.520	3.490	3.560	1,596,000	5,595,445	3.5059	2.262	2.262	2.275	2.256	2.301	2,469,364	2.2659	-0.57%
2015-03-11	3.520	3.510	3.540	3.510	3.640	2,086,000	7,400,795	3.5478	2.275	2.269	2.288	2.269	2.353	3,227,502	2.2930	-2.49%
2015-03-10	3.610	3.610	3.640	3.610	3.680	1,382,000	5,032,982	3.6418	2.333	2.333	2.353	2.333	2.378	2,138,259	2.3538	-1.10%
2015-03-09	3.650	3.650	3.660	3.640	3.680	3,116,060	11,378,182	3.6515	2.359	2.359	2.366	2.353	2.378	4,821,233	2.3600	-0.54%
2015-03-06	3.670	3.670	3.680	3.660	3.700	1,422,000	5,231,865	3.6792	2.372	2.372	2.378	2.366	2.391	2,200,148	2.3780	-0.27%
2015-03-05	3.680	3.670	3.680	3.660	3.730	1,595,000	5,896,770	3.6970	2.378	2.372	2.378	2.366	2.411	2,467,817	2.3895	-0.27%
2015-03-04	3.690	3.680	3.690	3.680	3.770	2,361,000	8,750,155	3.7061	2.385	2.378	2.385	2.378	2.437	3,652,988	2.3953	-1.34%
2015-03-03	3.740	3.740	3.750	3.720	3.770	3,789,000	14,206,510	3.7494	2.417	2.417	2.424	2.404	2.437	5,862,419	2.4233	0.00%
2015-03-02	3.740	3.740	3.750	3.710	3.770	3,311,000	12,367,000	3.7351	2.417	2.417	2.424	2.398	2.437	5,122,848	2.4141	-0.27%
2015-02-27	3.750	3.740	3.750	3.700	3.770	2,011,000	7,535,570	3.7472	2.424	2.417	2.424	2.391	2.437	3,111,461	2.4219	1.35%
2015-02-26	3.700	3.690	3.700	3.670	3.710	1,228,000	4,541,550	3.6983	2.391	2.385	2.391	2.372	2.398	1,899,987	2.3903	0.54%
2015-02-25	3.680	3.670	3.680	3.650	3.740	4,861,870	17,883,226	3.6783	2.378	2.372	2.378	2.359	2.417	7,522,386	2.3773	-1.60%
2015-02-24	3.740	3.740	3.750	3.740	3.790	1,044,000	3,929,728	3.7641	2.417	2.417	2.424	2.417	2.450	1,615,298	2.4328	-1.32%
2015-02-23	3.790	3.790	3.800	3.740	3.800	643,000	2,426,020	3.7730	2.450	2.450	2.456	2.417	2.456	994,863	2.4385	1.88%
2015-02-18	3.720	3.720	3.740	3.700	3.760	1,193,000	4,433,635	3.7164	2.404	2.404	2.417	2.391	2.430	1,845,834	2.4020	0.54%
2015-02-17	3.700	3.700	3.710	3.700	3.740	1,535,000	5,698,805	3.7126	2.391	2.391	2.398	2.391	2.417	2,374,984	2.3995	-0.80%
2015-02-16	3.730	3.730	3.750	3.650	3.780	1,172,000	4,375,185	3.7331	2.411	2.411	2.424	2.359	2.443	1,813,343	2.4128	-1.32%
2015-02-13	3.780	3.770	3.780	3.760	3.800	948,000	3,579,695	3.7760	2.443	2.437	2.443	2.430	2.456	1,466,765	2.4405	0.27%
2015-02-12	3.770	3.760	3.800	3.760	3.800	365,544	1,380,527	3.7766	2.437	2.430	2.456	2.430	2.456	565,577	2.4409	0.27%
2015-02-11	3.760	3.760	3.780	3.760	3.790	730,000	2,754,775	3.7737	2.430	2.430	2.443	2.430	2.450	1,129,471	2.4390	-1.05%
2015-02-10	3.800	3.780	3.800	3.740	3.810	798,000	3,023,805	3.7892	2.456	2.443	2.456	2.417	2.462	1,234,682	2.4491	1.60%
2015-02-09	3.740	3.740	3.750	3.730	3.780	671,000	2,518,825	3.7538	2.417	2.417	2.424	2.411	2.443	1,038,185	2.4262	-1.84%
2015-02-06	3.810	3.800	3.810	3.800	3.880	2,736,000	10,496,949	3.8366	2.462	2.456	2.462	2.456	2.508	4,233,196	2.4797	0.00%
2015-02-05	3.810	3.800	3.810	3.750	3.830	3,389,000	12,905,150	3.8080	2.462	2.456	2.462	2.424	2.475	5,243,531	2.4612	1.87%
2015-02-04	3.740	3.720	3.770	3.700	3.780	1,712,916	6,414,676	3.7449	2.417	2.404	2.437	2.391	2.443	2,650,259	2.4204	-0.27%
2015-02-03	3.750	3.750	3.760	3.730	3.790	916,000	3,437,265	3.7525	2.424	2.424	2.430	2.411	2.450	1,417,254	2.4253	0.54%
2015-02-02	3.730	3.730	3.740	3.730	3.800	1,427,000	5,341,125	3.7429	2.411	2.411	2.417	2.411	2.456	2,207,884	2.4191	-1.84%
2015-01-30	3.800	3.760	3.800	3.760	3.810	1,360,000	5,137,985	3.7779	2.456	2.430	2.456	2.430	2.462	2,104,220	2.4418	0.53%
2015-01-29	3.780	3.780	3.790	3.750	3.800	2,398,000	9,034,010	3.7673	2.443	2.443	2.450	2.424	2.456	3,710,235	2.4349	-0.26%
2015-01-28	3.790	3.790	3.800	3.770	3.850	1,502,200	5,693,293	3.7900	2.450	2.450	2.456	2.437	2.488	2,324,235	2.4495	-0.52%
2015-01-27	3.810	3.800	3.810	3.790	3.840	994,000	3,775,580	3.7984	2.462	2.456	2.462	2.450	2.482	1,537,937	2.4550	0.26%
2015-01-26	3.800	3.800	3.820	3.780	3.870	3,786,000	14,400,055	3.8035	2.456	2.456	2.469	2.443	2.501	5,857,778	2.4583	-0.78%
2015-01-23	3.830	3.830	3.850	3.820	3.900	2,288,972	8,811,003	3.8493	2.475	2.475	2.488	2.469	2.521	3,541,545	2.4879	0.00%
2015-01-22	3.830	3.820	3.850	3.820	3.880	2,125,700	8,176,149	3.8463	2.475	2.469	2.488	2.469	2.508	3,288,927	2.4860	0.26%
2015-01-21	3.820	3.820	3.830	3.810	3.910	6,053,000	23,266,835	3.8439	2.469	2.469	2.475	2.462	2.527	9,365,327	2.4844	-1.29%
2015-01-20	3.870	3.870	3.880	3.820	3.960	1,870,000	7,255,480	3.8799	2.501	2.501	2.508	2.469	2.559	2,893,303	2.5077	1.31%
2015-01-19	3.820	3.820	3.830	3.750	3.940	2,342,000	8,987,185	3.8374	2.469	2.469	2.475	2.424	2.547	3,623,591	2.4802	-3.05%
2015-01-16	3.940	3.940	3.950	3.900	4.020	1,367,000	5,370,211	3.9285	2.547	2.547	2.553	2.521	2.598	2,115,051	2.5390	-1.50%
2015-01-15	4.000	3.970	4.000	3.960	4.040	798,000	3,186,660	3.9933	2.585	2.566	2.585	2.559	2.611	1,234,682	2.5810	-0.25%
2015-01-14	4.010	3.990	4.030	3.980	4.070	2,168,210	8,720,590	4.0220	2.592	2.579	2.605	2.572	2.631	3,354,700	2.5995	-0.50%
2015-01-13	4.030	4.010	4.030	3.980	4.080	2,408,000	9,691,440	4.0247	2.605	2.592	2.605	2.572	2.637	3,725,708	2.6012	-0.74%
2015-01-12	4.060	4.060	4.070	4.010	4.090	4,108,000	16,599,989	4.0409	2.624	2.624	2.631	2.592	2.643	6,355,983	2.6117	-0.25%
2015-01-09	4.070	4.090	4.100	3.930	4.100	6,929,000	27,826,365	4.0159	2.631	2.643	2.650	2.540	2.650	10,720,693	2.5956	4.09%
2015-01-08	3.910	3.910	3.920	3.910	4.090	2,249,689	8,914,198	3.9624	2.527	2.527	2.534	2.527	2.643	3,480,766	2.5610	-2.74%
2015-01-07	4.020	4.010	4.030	4.010	4.120	1,446,000	5,872,345	4.0611	2.598	2.592	2.605	2.592	2.663	2,237,281	2.6248	-1.47%
2015-01-06	4.080	4.060	4.100	3.960	4.160	3,849,000	15,756,495	4.0937	2.637	2.624	2.650	2.559	2.689	5,955,253	2.6458	-0.24%
2015-01-05	4.090	4.090	4.100	3.900	4.100	5,579,000	22,479,828	4.0294	2.643	2.643	2.650	2.521	2.650	8,631,945	2.6043	4.87%
2015-01-02	3.900	3.890	3.900	3.770	3.910	3,956,000	15,205,870	3.8437	2.521	2.514	2.521	2.437	2.527	6,120,805	2.4843	2.63%
2014-12-31	3.800	3.780	3.800	3.720	3.820	2,887,190	10,886,062	3.7705	2.456	2.443	2.456	2.404	2.469	4,467,120	2.4369	1.88%
2014-12-30	3.730	3.700	3.730	3.680	3.760	4,099,000	15,200,090	3.7082	2.411	2.391	2.411	2.378	2.430	6,342,058	2.3967	-0.27%
2014-12-29	3.740	3.730	3.740	3.730	3.830	2,986,000	11,209,203	3.7539	2.417	2.411	2.417	2.411	2.475	4,620,001	2.4262	0.27%
2014-12-24	3.730	3.730	3.740	3.720	3.780	1,393,000	5,198,605	3.7319	2.411	2.411	2.417	2.404	2.443	2,155,279	2.4120	-0.27%
2014-12-23	3.740	3.730	3.740	3.730	3.820	6,873,000	25,838,320	3.7594	2.417	2.411	2.417	2.411	2.469	10,634,048	2.4298	-1.58%
2014-12-22	3.800	3.790	3.800	3.760	3.970	7,042,000	26,981,730	3.8315	2.456	2.450	2.456	2.430	2.566	10,895,529	2.4764	-3.80%
2014-12-19	3.950	3.930	3.940	3.930	4.000	1,977,000	7,851,195	3.9713	2.553	2.540	2.547	2.540	2.585	3,058,855	2.5667	0.77%
2014-12-18	3.920	3.920	3.940	3.910	4.080	2,829,000	11,230,960	3.9699	2.534	2.534	2.547	2.527	2.637	4,377,088	2.5659	-2.00%
2014-12-17	4.000	3.990	4.000	3.950	4.040	4,564,000	18,168,105	3.9807	2.585	2.579	2.585	2.553	2.611	7,061,516	2.5728	-0.25%
2014-12-16	4.010	3.980	4.020	3.940	4.050	1,820,000	7,297,430	4.0096	2.592	2.572	2.598	2.547	2.618	2,815,942	2.5915	0.25%
2014-12-15	4.000	4.010	4.040	4.000	4.070	959,034	3,857,116	4.0219	2.585	2.592	2.611	2.585	2.631	1,483,837	2.5994	-1.48%
2014-12-12	4.060	4.060	4.090	4.020	4.180	2,716,000	11,050,745	4.0688	2.624	2.624	2.643	2.598	2.702	4,202,252	2.6297	-1.93%
2014-12-11	4.140	4.120	4.140	3.920	4.170	4,308,879	17,602,918	4.0853	2.676	2.663	2.676	2.534	2.695	6,666,787	2.6404	4.81%
2014-12-10	3.950	3.920	3.960	3.900	3.980	2,135,000	8,397,190	3.9331	2.553	2.534	2.559	2.521	2.572	3,303,316	2.5420	-0.25%
2014-12-09	3.960	3.950	3.960	3.880	4.070	2,016,000	8,017,130	3.9768	2.559	2.553	2.559	2.508	2.631	3,119,197	2.5703	-1.74%
2014-12-08	4.030	4.010	4.030	4.000	4.140	3,153,000	12,691,628	4.0253	2.605	2.592	2.605	2.585	2.676	4,878,387	2.6016	-2.66%
2014-12-05	4.140	4.140	4.160	4.110	4.270	2,178,000	9,137,010	4.1951	2.676	2.676	2.689	2.656	2.760	3,369,847	2.7114	-2.82%
2014-12-04	4.260	4.240	4.260	4.230	4.270	1,867,000	7,920,455	4.2423	2.753	2.740	2.753	2.734	2.760	2,888,661	2.7419	0.00%
2014-12-03	4.260	4.250	4.260	4.240	4.320	2,963,000	12,673,285	4.2772	2.753	2.747	2.753	2.740	2.792	4,584,415	2.7644	1.43%
2014-12-02	4.200	4.200	4.210	4.090	4.210	1,729,586	7,187,241	4.1555	2.715	2.715	2.721	2.643	2.721	2,676,051	2.6858	2.94%
2014-12-01	4.080	4.070	4.080	4.060	4.170	2,501,000	10,259,200	4.1020	2.637	2.631	2.637	2.624	2.695	3,869,599	2.6512	-5.12%
2014-11-28	4.300	4.290	4.300	4.210	4.300	2,532,000	10,790,060	4.2615	2.779	2.773	2.779	2.721	2.779	3,917,563	2.7543	0.70%
2014-11-27	4.270	4.250	4.280	4.200	4.300	3,168,000	13,424,835	4.2376	2.760	2.747	2.766	2.715	2.779	4,901,595	2.7389	-0.47%
2014-11-26	4.290	4.290	4.300	4.260	4.350	2,660,933	11,398,451	4.2836	2.773	2.773	2.779	2.753	2.811	4,117,051	2.7686	0.23%
2014-11-25	4.280	4.270	4.310	4.250	4.350	12,987,000	55,700,350	4.2889	2.766	2.760	2.786	2.747	2.811	20,093,756	2.7720	0.00%
2014-11-24	4.280	4.270	4.280	4.250	4.340	6,019,293	25,864,881	4.2970	2.766	2.760	2.766	2.747	2.805	9,313,175	2.7772	0.47%
2014-11-21	4.260	4.250	4.260	4.230	4.280	1,488,637	6,336,324	4.2565	2.753	2.747	2.753	2.734	2.766	2,303,250	2.7510	0.24%
2014-11-20	4.250	4.210	4.250	4.190	4.300	4,185,186	17,753,822	4.2421	2.747	2.721	2.747	2.708	2.779	6,475,407	2.7417	1.43%
2014-11-19	4.190	4.190	4.200	4.140	4.210	2,173,250	9,108,066	4.1910	2.708	2.708	2.715	2.676	2.721	3,362,498	2.7087	1.70%
2014-11-18	4.120	4.120	4.130	4.110	4.250	3,061,000	12,751,032	4.1656	2.663	2.663	2.669	2.656	2.747	4,736,043	2.6923	-0.24%
2014-11-17	4.130	4.130	4.140	4.130	4.290	1,668,807	6,972,187	4.1779	2.669	2.669	2.676	2.669	2.773	2,582,013	2.7003	-3.05%
2014-11-14	4.260	4.230	4.280	4.210	4.350	1,686,000	7,186,085	4.2622	2.753	2.734	2.766	2.721	2.811	2,608,614	2.7548	-0.70%
2014-11-13	4.290	4.280	4.320	4.270	4.330	2,939,000	12,669,170	4.3107	2.773	2.766	2.792	2.760	2.799	4,547,282	2.7861	0.47%
2014-11-12	4.270	4.260	4.270	4.160	4.290	2,436,400	10,297,828	4.2267	2.760	2.753	2.760	2.689	2.773	3,769,649	2.7318	1.18%
2014-11-11	4.220	4.210	4.220	4.180	4.290	1,526,000	6,478,175	4.2452	2.727	2.721	2.727	2.702	2.773	2,361,059	2.7438	-1.17%
2014-11-10	4.270	4.250	4.270	4.120	4.340	6,892,000	29,483,597	4.2779	2.760	2.747	2.760	2.663	2.805	10,663,445	2.7649	1.91%
2014-11-07	4.190	4.190	4.200	4.130	4.200	10,749,800	44,773,289	4.1650	2.708	2.708	2.715	2.669	2.715	16,632,314	2.6919	2.20%
2014-11-06	4.100	4.100	4.110	4.060	4.130	1,528,000	6,272,680	4.1052	2.650	2.650	2.656	2.624	2.669	2,364,153	2.6532	0.00%
2014-11-05	4.100	4.100	4.110	4.060	4.180	2,052,918	8,444,162	4.1132	2.650	2.650	2.656	2.624	2.702	3,176,317	2.6585	-0.73%
2014-11-04	4.130	4.130	4.150	4.100	4.170	1,854,000	7,675,315	4.1399	2.669	2.669	2.682	2.650	2.695	2,868,547	2.6757	0.98%
2014-11-03	4.090	4.090	4.100	4.070	4.140	3,424,000	14,041,508	4.1009	2.643	2.643	2.650	2.631	2.676	5,297,684	2.6505	0.49%
2014-10-31	4.070	4.050	4.070	3.950	4.080	2,801,800	11,352,208	4.0518	2.631	2.618	2.631	2.553	2.637	4,335,003	2.6187	1.24%
2014-10-30	4.020	4.010	4.020	3.930	4.020	1,939,300	7,723,471	3.9826	2.598	2.592	2.598	2.540	2.598	3,000,525	2.5740	2.55%
2014-10-29	3.920	3.920	3.930	3.840	3.960	3,177,000	12,449,410	3.9186	2.534	2.534	2.540	2.482	2.559	4,915,520	2.5327	2.35%
2014-10-28	3.830	3.830	3.840	3.780	3.850	2,126,877	8,096,982	3.8070	2.475	2.475	2.482	2.443	2.488	3,290,748	2.4605	0.26%
2014-10-27	3.820	3.810	3.830	3.780	3.900	1,217,578	4,659,489	3.8269	2.469	2.462	2.475	2.443	2.521	1,883,862	2.4734	-0.78%
2014-10-24	3.850	3.830	3.850	3.830	3.900	1,776,000	6,855,655	3.8602	2.488	2.475	2.488	2.475	2.521	2,747,864	2.4949	-0.52%
2014-10-23	3.870	3.870	3.880	3.850	3.930	961,350	3,724,253	3.8740	2.501	2.501	2.508	2.488	2.540	1,487,421	2.5038	-1.02%
2014-10-22	3.910	3.900	3.920	3.890	3.940	712,775	2,793,543	3.9192	2.527	2.521	2.534	2.514	2.547	1,102,820	2.5331	1.03%
2014-10-21	3.870	3.870	3.890	3.870	3.920	1,923,696	7,489,424	3.8932	2.501	2.501	2.514	2.501	2.534	2,976,382	2.5163	-0.77%
2014-10-20	3.900	3.900	3.910	3.880	3.950	966,000	3,772,100	3.9049	2.521	2.521	2.527	2.508	2.553	1,494,615	2.5238	0.52%
2014-10-17	3.880	3.880	3.890	3.840	3.940	1,789,000	6,921,180	3.8687	2.508	2.508	2.514	2.482	2.547	2,767,978	2.5004	0.52%
2014-10-16	3.860	3.860	3.870	3.840	3.910	1,339,200	5,187,821	3.8738	2.495	2.495	2.501	2.482	2.527	2,072,038	2.5037	-0.52%
2014-10-15	3.880	3.880	3.890	3.820	3.930	1,204,877	4,683,456	3.8871	2.508	2.508	2.514	2.469	2.540	1,864,211	2.5123	-0.26%
2014-10-14	3.890	3.890	3.900	3.870	3.960	1,746,000	6,848,975	3.9227	2.514	2.514	2.521	2.501	2.559	2,701,447	2.5353	-1.02%
2014-10-13	3.930	3.930	3.940	3.900	3.980	1,584,000	6,226,445	3.9308	2.540	2.540	2.547	2.521	2.572	2,450,798	2.5406	-1.75%
2014-10-10	4.000	3.990	4.000	3.960	4.010	2,116,000	8,442,775	3.9900	2.585	2.579	2.585	2.559	2.592	3,273,919	2.5788	-0.25%
2014-10-09	4.010	4.000	4.010	4.000	4.040	2,331,400	9,364,052	4.0165	2.592	2.585	2.592	2.585	2.611	3,607,190	2.5959	0.75%
2014-10-08	3.980	3.980	3.990	3.910	3.990	1,437,000	5,709,350	3.9731	2.572	2.572	2.579	2.527	2.579	2,223,356	2.5679	0.00%
2014-10-07	3.980	3.980	3.990	3.930	4.030	2,112,000	8,438,880	3.9957	2.572	2.572	2.579	2.540	2.605	3,267,730	2.5825	0.25%
2014-10-06	3.970	3.970	3.980	3.900	4.000	984,000	3,901,925	3.9654	2.566	2.566	2.572	2.521	2.585	1,522,465	2.5629	2.85%
2014-10-03	3.860	3.850	3.900	3.700	3.990	5,675,050	21,933,981	3.8650	2.495	2.488	2.521	2.391	2.579	8,780,555	2.4980	-0.26%
2014-09-30	3.870	3.860	3.870	3.860	3.990	5,543,000	21,558,142	3.8893	2.501	2.495	2.501	2.495	2.579	8,576,245	2.5137	-2.03%
2014-09-29	3.950	3.940	3.960	3.930	4.000	3,713,000	14,696,470	3.9581	2.553	2.547	2.559	2.540	2.585	5,744,831	2.5582	-1.25%
2014-09-26	4.000	3.980	4.000	3.980	4.190	10,659,000	42,951,165	4.0296	2.585	2.572	2.585	2.572	2.708	16,491,826	2.6044	-4.76%
2014-09-25	4.200	4.190	4.200	4.180	4.280	824,728	3,475,945	4.2147	2.715	2.708	2.715	2.702	2.766	1,276,036	2.7240	0.24%
2014-09-24	4.190	4.180	4.210	4.130	4.220	2,138,000	8,955,340	4.1887	2.708	2.702	2.721	2.669	2.727	3,307,958	2.7072	-0.24%
2014-09-23	4.200	4.190	4.210	4.170	4.220	1,342,000	5,641,370	4.2037	2.715	2.708	2.721	2.695	2.727	2,076,370	2.7169	0.00%
2014-09-22	4.200	4.190	4.200	4.150	4.240	1,645,000	6,918,435	4.2057	2.715	2.708	2.715	2.682	2.740	2,545,178	2.7183	-0.47%
2014-09-19	4.220	4.180	4.200	4.150	4.250	3,013,800	12,657,552	4.1999	2.727	2.702	2.715	2.682	2.747	4,663,014	2.7145	0.24%
2014-09-18	4.210	4.210	4.220	4.180	4.270	3,092,000	12,997,580	4.2036	2.721	2.721	2.727	2.702	2.760	4,784,007	2.7169	-1.41%
2014-09-17	4.270	4.260	4.280	4.210	4.380	4,725,000	20,314,870	4.2994	2.760	2.753	2.766	2.721	2.831	7,310,618	2.7788	1.91%
2014-09-16	4.190	4.180	4.190	4.180	4.320	3,716,528	15,668,946	4.2160	2.708	2.702	2.708	2.702	2.792	5,750,289	2.7249	-3.23%
2014-09-15	4.330	4.330	4.340	4.300	4.380	1,441,582	6,231,964	4.3230	2.799	2.799	2.805	2.779	2.831	2,230,446	2.7940	-0.92%
2014-09-12	4.370	4.360	4.390	4.360	4.440	2,061,000	9,019,510	4.3763	2.824	2.818	2.837	2.818	2.870	3,188,822	2.8285	-0.46%
2014-09-11	4.390	4.370	4.390	4.360	4.450	1,871,158	8,255,313	4.4119	2.837	2.824	2.837	2.818	2.876	2,895,094	2.8515	-1.13%
2014-09-10	4.440	4.440	4.450	4.390	4.470	910,000	4,035,270	4.4344	2.870	2.870	2.876	2.837	2.889	1,407,971	2.8660	-1.11%
2014-09-08	4.490	4.480	4.490	4.440	4.520	1,111,000	4,968,690	4.4723	2.902	2.896	2.902	2.870	2.921	1,718,962	2.8905	0.67%
2014-09-05	4.460	4.460	4.470	4.440	4.510	3,431,000	15,326,615	4.4671	2.883	2.883	2.889	2.870	2.915	5,308,514	2.8872	-0.67%
2014-09-04	4.490	4.490	4.500	4.440	4.510	3,326,801	14,939,452	4.4906	2.902	2.902	2.908	2.870	2.915	5,147,296	2.9024	1.58%
2014-09-03	4.420	4.420	4.430	4.390	4.470	4,379,000	19,310,410	4.4098	2.857	2.857	2.863	2.837	2.889	6,775,280	2.8501	-0.90%
2014-09-02	4.460	4.460	4.470	4.440	4.520	5,316,000	23,727,265	4.4634	2.883	2.883	2.889	2.870	2.921	8,225,026	2.8848	-0.89%
2014-09-01	4.500	4.490	4.500	4.430	4.510	2,962,000	13,269,755	4.4800	2.908	2.902	2.908	2.863	2.915	4,582,868	2.8955	1.35%
2014-08-29	4.440	4.440	4.450	4.410	4.480	2,328,000	10,305,525	4.4268	2.870	2.870	2.876	2.850	2.896	3,601,930	2.8611	0.91%
2014-08-28	4.400	4.400	4.410	4.350	4.520	2,870,000	12,616,415	4.3960	2.844	2.844	2.850	2.811	2.921	4,440,524	2.8412	-2.22%
2014-08-27	4.500	4.470	4.500	4.470	4.500	3,133,000	14,045,501	4.4831	2.908	2.889	2.908	2.889	2.908	4,847,443	2.8975	0.45%
2014-08-26	4.480	4.480	4.500	4.470	4.530	2,673,200	12,002,588	4.4900	2.896	2.896	2.908	2.889	2.928	4,136,031	2.9020	-1.54%
2014-08-25	4.550	4.550	4.560	4.480	4.570	4,001,800	18,063,895	4.5139	2.941	2.941	2.947	2.896	2.954	6,191,668	2.9175	0.22%
2014-08-22	4.540	4.530	4.540	4.380	4.540	5,875,528	26,260,739	4.4695	2.934	2.928	2.934	2.831	2.934	9,090,739	2.8887	1.79%
2014-08-21	4.460	4.450	4.460	4.380	4.480	9,465,260	41,863,624	4.4229	2.883	2.876	2.883	2.831	2.896	14,644,847	2.8586	0.22%
2014-08-20	4.450	4.450	4.470	4.400	4.500	8,681,000	38,668,860	4.4544	2.876	2.876	2.889	2.844	2.908	13,431,423	2.8790	2.06%
2014-08-19	4.360	4.350	4.360	4.320	4.520	12,226,000	53,963,760	4.4139	2.818	2.811	2.818	2.792	2.921	18,916,321	2.8528	-6.44%
2014-08-18	4.660	4.650	4.700	4.660	4.780	3,492,000	16,486,950	4.7213	3.012	3.005	3.038	3.012	3.089	5,402,895	3.0515	-1.69%
2014-08-15	4.740	4.740	4.750	4.740	4.780	2,432,200	11,579,490	4.7609	3.064	3.064	3.070	3.064	3.089	3,763,150	3.0771	-0.21%
2014-08-14	4.750	4.750	4.760	4.680	4.770	2,993,000	14,181,410	4.7382	3.070	3.070	3.076	3.025	3.083	4,630,832	3.0624	1.06%
2014-08-13	4.700	4.690	4.700	4.620	4.710	2,813,000	13,123,710	4.6654	3.038	3.031	3.038	2.986	3.044	4,352,332	3.0153	0.64%
2014-08-12	4.670	4.660	4.670	4.600	4.680	2,691,700	12,555,806	4.6646	3.018	3.012	3.018	2.973	3.025	4,164,654	3.0148	0.86%
2014-08-11	4.630	4.620	4.640	4.500	4.670	3,525,268	16,328,297	4.6318	2.992	2.986	2.999	2.908	3.018	5,454,368	2.9936	1.98%
2014-08-08	4.540	4.530	4.560	4.450	4.580	2,658,900	12,035,621	4.5265	2.934	2.928	2.947	2.876	2.960	4,113,905	2.9256	-0.44%
2014-08-07	4.560	4.560	4.580	4.510	4.580	1,291,000	5,877,400	4.5526	2.947	2.947	2.960	2.915	2.960	1,997,462	2.9424	0.44%
2014-08-06	4.540	4.530	4.560	4.500	4.570	938,000	4,256,775	4.5381	2.934	2.928	2.947	2.908	2.954	1,451,293	2.9331	-0.44%
2014-08-05	4.560	4.560	4.590	4.540	4.600	1,860,000	8,486,050	4.5624	2.947	2.947	2.967	2.934	2.973	2,877,831	2.9488	-1.08%
2014-08-04	4.610	4.600	4.630	4.550	4.630	3,944,764	18,172,996	4.6069	2.980	2.973	2.992	2.941	2.992	6,103,421	2.9775	1.10%
2014-08-01	4.560	4.530	4.550	4.500	4.560	3,155,100	14,307,637	4.5348	2.947	2.928	2.941	2.908	2.947	4,881,636	2.9309	-0.65%
2014-07-31	4.590	4.560	4.580	4.500	4.600	3,096,000	14,111,333	4.5579	2.967	2.947	2.960	2.908	2.973	4,790,195	2.9459	1.77%
2014-07-30	4.510	4.500	4.520	4.480	4.630	8,406,000	38,296,543	4.5559	2.915	2.908	2.921	2.896	2.992	13,005,938	2.9445	-1.31%
2014-07-29	4.570	4.560	4.570	4.520	4.690	5,253,000	24,049,000	4.5781	2.954	2.947	2.954	2.921	3.031	8,127,551	2.9589	-1.51%
2014-07-28	4.640	4.620	4.640	4.590	4.680	4,401,000	20,313,055	4.6156	2.999	2.986	2.999	2.967	3.025	6,809,319	2.9831	1.09%
2014-07-25	4.590	4.580	4.590	4.520	4.620	3,268,080	14,999,298	4.5896	2.967	2.960	2.967	2.921	2.986	5,056,441	2.9664	-0.43%
2014-07-24	4.610	4.600	4.620	4.580	4.640	4,958,585	22,820,158	4.6022	2.980	2.973	2.986	2.960	2.999	7,672,026	2.9745	0.66%
2014-07-23	4.580	4.570	4.580	4.510	4.640	5,198,539	23,889,265	4.5954	2.960	2.954	2.960	2.915	2.999	8,043,287	2.9701	1.33%
2014-07-22	4.520	4.520	4.540	4.450	4.560	3,888,600	17,616,030	4.5302	2.921	2.921	2.934	2.876	2.947	6,016,523	2.9279	1.12%
2014-07-21	4.470	4.470	4.490	4.440	4.530	2,442,000	10,960,400	4.4883	2.889	2.889	2.902	2.870	2.928	3,778,313	2.9009	-0.89%
2014-07-18	4.510	4.500	4.510	4.420	4.520	4,351,000	19,531,115	4.4889	2.915	2.908	2.915	2.857	2.921	6,731,958	2.9013	0.45%
2014-07-17	4.490	4.470	4.490	4.360	4.510	6,955,696	30,940,202	4.4482	2.902	2.889	2.902	2.818	2.915	10,761,997	2.8749	2.98%
2014-07-16	4.360	4.350	4.360	4.330	4.400	3,215,820	13,993,467	4.3514	2.818	2.811	2.818	2.799	2.844	4,975,583	2.8124	0.93%
2014-07-15	4.320	4.310	4.330	4.240	4.360	4,028,064	17,257,268	4.2843	2.792	2.786	2.799	2.740	2.818	6,232,304	2.7690	2.37%
2014-07-14	4.220	4.220	4.230	4.210	4.250	1,833,000	7,720,913	4.2122	2.727	2.727	2.734	2.721	2.747	2,836,056	2.7224	0.72%
2014-07-11	4.190	4.190	4.200	4.160	4.230	2,382,000	9,988,725	4.1934	2.708	2.708	2.715	2.689	2.734	3,685,480	2.7103	-0.48%
2014-07-10	4.210	4.200	4.230	4.160	4.260	1,459,500	6,138,071	4.2056	2.721	2.715	2.734	2.689	2.753	2,258,169	2.7182	-0.24%
2014-07-09	4.220	4.190	4.230	4.180	4.280	1,749,400	7,375,095	4.2158	2.727	2.708	2.734	2.702	2.766	2,706,708	2.7247	-0.94%
2014-07-08	4.260	4.260	4.300	4.260	4.360	1,873,056	8,038,477	4.2916	2.753	2.753	2.779	2.753	2.818	2,898,031	2.7738	-2.29%
2014-07-07	4.360	4.330	4.360	4.290	4.380	2,005,000	8,668,255	4.3233	2.818	2.799	2.818	2.773	2.831	3,102,178	2.7942	0.69%
2014-07-04	4.330	4.300	4.330	4.260	4.370	3,189,650	13,714,151	4.2996	2.799	2.779	2.799	2.753	2.824	4,935,093	2.7789	0.23%
2014-07-03	4.320	4.310	4.320	4.240	4.340	4,406,000	18,939,840	4.2986	2.792	2.786	2.792	2.740	2.805	6,817,055	2.7783	2.13%
2014-07-02	4.230	4.220	4.230	4.180	4.230	1,823,000	7,677,518	4.2115	2.734	2.727	2.734	2.702	2.734	2,820,583	2.7220	1.93%
2014-06-30	4.150	4.140	4.180	4.120	4.220	1,435,528	5,962,465	4.1535	2.682	2.676	2.702	2.663	2.727	2,221,079	2.6845	-1.19%
2014-06-27	4.200	4.180	4.200	4.150	4.210	1,413,248	5,897,948	4.1733	2.715	2.702	2.715	2.682	2.721	2,186,607	2.6973	0.00%
2014-06-26	4.200	4.190	4.200	4.090	4.250	2,998,000	12,468,080	4.1588	2.715	2.708	2.715	2.643	2.747	4,638,568	2.6879	0.96%
2014-06-25	4.160	4.160	4.170	4.080	4.170	2,216,000	9,133,725	4.1217	2.689	2.689	2.695	2.637	2.695	3,428,641	2.6639	1.46%
2014-06-24	4.100	4.100	4.110	4.060	4.130	1,927,450	7,879,039	4.0878	2.650	2.650	2.656	2.624	2.669	2,982,191	2.6420	0.00%
2014-06-23	4.100	4.100	4.110	4.070	4.230	3,018,000	12,452,580	4.1261	2.650	2.650	2.656	2.631	2.734	4,669,512	2.6668	-1.91%
2014-06-20	4.180	4.160	4.170	4.020	4.200	4,331,900	17,801,098	4.1093	2.702	2.689	2.695	2.598	2.715	6,702,406	2.6559	2.45%
2014-06-19	4.080	4.080	4.100	4.050	4.140	4,170,250	17,065,902	4.0923	2.637	2.637	2.650	2.618	2.676	6,452,297	2.6449	-0.97%
2014-06-18	4.120	4.110	4.120	4.060	4.180	2,861,914	11,777,435	4.1152	2.663	2.656	2.663	2.624	2.702	4,428,013	2.6598	-1.20%
2014-06-17	4.170	4.170	4.180	4.100	4.200	4,315,209	17,908,563	4.1501	2.695	2.695	2.702	2.650	2.715	6,676,581	2.6823	-0.24%
2014-06-16	4.180	4.180	4.220	4.150	4.360	9,740,800	41,657,266	4.2766	2.702	2.702	2.727	2.682	2.818	15,071,168	2.7640	0.72%
2014-06-13	4.150	4.150	4.160	4.130	4.200	4,296,750	17,838,489	4.1516	2.682	2.682	2.689	2.669	2.715	6,648,021	2.6833	-1.43%
2014-06-12	4.210	4.180	4.210	4.080	4.260	7,060,652	29,285,137	4.1477	2.721	2.702	2.721	2.637	2.753	10,924,387	2.6807	-0.94%
2014-06-11	4.250	4.230	4.260	4.170	4.310	4,138,500	17,523,940	4.2344	2.747	2.734	2.753	2.695	2.786	6,403,173	2.7368	-1.62%
2014-06-10	4.320	4.310	4.320	4.220	4.320	3,860,500	16,474,440	4.2674	2.792	2.786	2.792	2.727	2.792	5,973,046	2.7581	0.93%
2014-06-09	4.280	4.280	4.290	4.250	4.380	2,925,000	12,547,940	4.2899	2.766	2.766	2.773	2.747	2.831	4,525,621	2.7726	-1.38%
2014-06-06	4.340	4.320	4.350	4.300	4.380	3,025,000	13,121,150	4.3376	2.805	2.792	2.811	2.779	2.831	4,680,343	2.8035	1.17%
2014-06-05	4.290	4.280	4.300	4.220	4.360	4,034,000	17,351,030	4.3012	2.773	2.766	2.779	2.727	2.818	6,241,489	2.7800	2.63%
2014-06-04	4.300	4.300	4.310	4.260	4.340	4,649,200	19,970,775	4.2955	2.702	2.702	2.708	2.676	2.727	7,399,846	2.6988	-1.60%
2014-06-03	4.370	4.360	4.370	4.230	4.370	7,392,200	31,872,840	4.3117	2.746	2.739	2.746	2.658	2.746	11,765,711	2.7090	2.10%
2014-05-30	4.280	4.290	4.330	4.260	4.350	1,857,000	7,977,265	4.2958	2.689	2.695	2.720	2.676	2.733	2,955,673	2.6990	-0.47%
2014-05-29	4.300	4.290	4.300	4.280	4.370	2,951,696	12,699,148	4.3023	2.702	2.695	2.702	2.689	2.746	4,698,033	2.7031	-0.92%
2014-05-28	4.340	4.320	4.340	4.290	4.420	4,548,000	19,836,265	4.3615	2.727	2.714	2.727	2.695	2.777	7,238,772	2.7403	1.17%
2014-05-27	4.290	4.280	4.290	4.240	4.330	3,486,183	14,880,098	4.2683	2.695	2.689	2.695	2.664	2.720	5,548,743	2.6817	-0.23%
2014-05-26	4.300	4.290	4.300	4.240	4.380	4,435,400	19,115,316	4.3097	2.702	2.695	2.702	2.664	2.752	7,059,554	2.7077	2.63%
2014-05-23	4.190	4.190	4.200	4.080	4.260	8,512,693	35,803,171	4.2059	2.633	2.633	2.639	2.563	2.676	13,549,131	2.6425	3.46%
2014-05-22	4.050	4.050	4.060	3.980	4.090	7,965,450	32,121,078	4.0326	2.545	2.545	2.551	2.501	2.570	12,678,118	2.5336	1.50%
2014-05-21	3.990	3.970	4.000	3.890	4.020	3,327,000	13,177,030	3.9606	2.507	2.494	2.513	2.444	2.526	5,295,382	2.4884	-0.50%
2014-05-20	4.010	4.000	4.030	3.990	4.070	4,367,400	17,641,382	4.0393	2.519	2.513	2.532	2.507	2.557	6,951,322	2.5378	0.25%
2014-05-19	4.000	3.990	4.000	3.900	4.020	2,341,648	9,269,899	3.9587	2.513	2.507	2.513	2.450	2.526	3,727,057	2.4872	0.50%
2014-05-16	3.980	3.980	4.000	3.980	4.040	2,991,000	11,953,430	3.9965	2.501	2.501	2.513	2.501	2.538	4,760,591	2.5109	-1.73%
2014-05-15	4.050	4.040	4.050	4.020	4.110	4,268,137	17,305,740	4.0546	2.545	2.538	2.545	2.526	2.582	6,793,332	2.5475	-0.25%
2014-05-14	4.060	4.060	4.080	4.020	4.110	9,733,378	39,453,455	4.0534	2.551	2.551	2.563	2.526	2.582	15,492,020	2.5467	0.00%
2014-05-13	4.060	4.050	4.060	3.940	4.100	3,846,472	15,611,606	4.0587	2.551	2.545	2.551	2.475	2.576	6,122,193	2.5500	3.05%
2014-05-12	3.940	3.940	3.950	3.900	4.050	4,517,338	17,917,697	3.9664	2.475	2.475	2.482	2.450	2.545	7,189,969	2.4920	0.25%
2014-05-09	3.930	3.920	3.940	3.860	3.980	5,506,700	21,680,508	3.9371	2.469	2.463	2.475	2.425	2.501	8,764,676	2.4736	-1.75%
2014-05-08	4.000	4.000	4.010	3.950	4.180	8,575,200	34,875,781	4.0671	2.513	2.513	2.519	2.482	2.626	13,648,619	2.5553	-2.44%
2014-05-07	4.100	4.090	4.100	4.090	4.240	3,353,024	13,963,693	4.1645	2.576	2.570	2.576	2.570	2.664	5,336,802	2.6165	-3.07%
2014-05-05	4.230	4.210	4.230	4.130	4.360	2,521,000	10,646,400	4.2231	2.658	2.645	2.658	2.595	2.739	4,012,521	2.6533	-0.24%
2014-05-02	4.240	4.240	4.260	4.120	4.310	5,950,000	25,210,024	4.2370	2.664	2.664	2.676	2.589	2.708	9,470,250	2.6620	2.91%
2014-04-30	4.120	4.120	4.150	4.040	4.180	6,781,300	27,988,824	4.1274	2.589	2.589	2.607	2.538	2.626	10,793,379	2.5931	1.73%
2014-04-29	4.050	4.040	4.050	4.040	4.260	8,660,824	35,497,630	4.0986	2.545	2.538	2.545	2.538	2.676	13,784,902	2.5751	-3.11%
2014-04-28	4.180	4.160	4.170	4.150	4.290	2,130,360	9,019,060	4.2336	2.626	2.614	2.620	2.607	2.695	3,390,763	2.6599	-1.88%
2014-04-25	4.260	4.260	4.270	4.260	4.380	2,973,048	12,730,153	4.2819	2.676	2.676	2.683	2.676	2.752	4,732,018	2.6902	-1.84%
2014-04-24	4.340	4.330	4.350	4.270	4.420	2,487,000	10,782,446	4.3355	2.727	2.720	2.733	2.683	2.777	3,958,405	2.7239	-0.23%
2014-04-23	4.350	4.330	4.350	4.270	4.470	5,975,700	26,174,944	4.3802	2.733	2.720	2.733	2.683	2.808	9,511,155	2.7520	0.00%
2014-04-22	4.350	4.340	4.350	4.330	4.460	3,557,700	15,559,451	4.3735	2.733	2.727	2.733	2.720	2.802	5,662,573	2.7478	-3.12%
2014-04-17	4.490	4.480	4.490	4.480	4.610	2,765,000	12,507,480	4.5235	2.821	2.815	2.821	2.815	2.896	4,400,881	2.8420	-0.88%
2014-04-16	4.530	4.520	4.530	4.460	4.580	3,030,000	13,789,855	4.5511	2.846	2.840	2.846	2.802	2.878	4,822,665	2.8594	0.44%
2014-04-15	4.510	4.510	4.520	4.500	4.770	7,262,000	33,817,674	4.6568	2.834	2.834	2.840	2.827	2.997	11,558,479	2.9258	-4.65%
2014-04-14	4.730	4.730	4.740	4.710	4.810	4,176,060	19,862,088	4.7562	2.972	2.972	2.978	2.959	3.022	6,646,778	2.9882	-1.87%
2014-04-11	4.820	4.810	4.830	4.660	4.880	5,749,500	27,562,330	4.7939	3.028	3.022	3.035	2.928	3.066	9,151,126	3.0119	1.47%
2014-04-10	4.750	4.710	4.750	4.640	4.760	3,820,800	17,955,271	4.6993	2.984	2.959	2.984	2.915	2.991	6,081,333	2.9525	0.21%
2014-04-09	4.740	4.720	4.740	4.640	4.750	6,271,000	29,544,540	4.7113	2.978	2.965	2.978	2.915	2.984	9,981,166	2.9600	2.38%
2014-04-08	4.630	4.600	4.620	4.500	4.630	2,707,326	12,369,552	4.5689	2.909	2.890	2.903	2.827	2.909	4,309,085	2.8706	1.31%
2014-04-07	4.570	4.570	4.580	4.550	4.680	2,894,000	13,364,140	4.6179	2.871	2.871	2.878	2.859	2.940	4,606,202	2.9013	-2.56%
2014-04-04	4.690	4.690	4.700	4.580	4.750	5,460,600	25,558,868	4.6806	2.947	2.947	2.953	2.878	2.984	8,691,302	2.9407	-0.21%
2014-04-03	4.700	4.690	4.700	4.500	4.760	10,956,700	50,734,339	4.6304	2.953	2.947	2.953	2.827	2.991	17,439,106	2.9092	5.15%
2014-04-02	4.470	4.460	4.490	4.350	4.540	3,020,000	13,442,445	4.4511	2.808	2.802	2.821	2.733	2.852	4,806,749	2.7966	0.22%
2014-04-01	4.460	4.440	4.450	4.290	4.580	11,177,259	50,033,406	4.4764	2.802	2.790	2.796	2.695	2.878	17,790,157	2.8124	3.72%
2014-03-31	4.300	4.320	4.330	4.130	4.320	5,280,300	22,469,426	4.2553	2.702	2.714	2.720	2.595	2.714	8,404,329	2.6736	4.37%
2014-03-28	4.120	4.110	4.130	4.070	4.180	2,921,000	12,094,205	4.1404	2.589	2.582	2.595	2.557	2.626	4,649,176	2.6014	0.98%
2014-03-27	4.080	4.080	4.090	4.030	4.170	6,242,000	25,464,020	4.0795	2.563	2.563	2.570	2.532	2.620	9,935,008	2.5631	-1.45%
2014-03-26	4.140	4.140	4.150	4.140	4.250	3,985,000	16,583,385	4.1615	2.601	2.601	2.607	2.601	2.670	6,342,680	2.6146	-0.24%
2014-03-25	4.150	4.140	4.150	4.130	4.330	5,376,200	22,761,375	4.2337	2.607	2.601	2.607	2.595	2.720	8,556,967	2.6600	-1.89%
2014-03-24	4.230	4.220	4.240	4.130	4.380	7,178,000	30,321,601	4.2242	2.658	2.651	2.664	2.595	2.752	11,424,782	2.6540	0.24%
2014-03-21	4.220	4.200	4.220	4.160	4.250	6,023,600	25,325,638	4.2044	2.651	2.639	2.651	2.614	2.670	9,587,394	2.6416	2.18%
2014-03-20	4.130	4.120	4.130	4.090	4.300	15,414,800	64,294,785	4.1710	2.595	2.589	2.595	2.570	2.702	24,534,790	2.6206	-3.95%
2014-03-19	4.300	4.300	4.310	4.250	4.370	4,399,000	18,993,240	4.3176	2.702	2.702	2.708	2.670	2.746	7,001,618	2.7127	0.47%
2014-03-18	4.280	4.280	4.300	4.250	4.450	6,375,900	27,640,248	4.3351	2.689	2.689	2.702	2.670	2.796	10,148,128	2.7237	-0.23%
2014-03-17	4.290	4.290	4.310	4.250	4.400	1,569,200	6,766,786	4.3123	2.695	2.695	2.708	2.670	2.764	2,497,599	2.7093	-0.46%
2014-03-14	4.310	4.310	4.320	4.260	4.320	1,747,000	7,502,160	4.2943	2.708	2.708	2.714	2.676	2.714	2,780,593	2.6980	0.00%
2014-03-13	4.310	4.310	4.330	4.290	4.440	2,273,000	9,923,860	4.3660	2.708	2.708	2.720	2.695	2.790	3,617,794	2.7431	0.00%
2014-03-12	4.310	4.300	4.320	4.230	4.350	2,386,674	10,214,990	4.2800	2.708	2.702	2.714	2.658	2.733	3,798,722	2.6891	0.00%
2014-03-11	4.310	4.290	4.320	4.230	4.410	3,740,023	16,101,131	4.3051	2.708	2.695	2.714	2.658	2.771	5,952,765	2.7048	-1.37%
2014-03-10	4.370	4.360	4.370	4.330	4.500	4,302,000	18,790,750	4.3679	2.746	2.739	2.746	2.720	2.827	6,847,229	2.7443	-2.89%
2014-03-07	4.500	4.500	4.510	4.380	4.540	3,907,000	17,578,880	4.4993	2.827	2.827	2.834	2.752	2.852	6,218,532	2.8269	1.81%
2014-03-06	4.420	4.420	4.430	4.380	4.590	10,313,000	46,066,978	4.4669	2.777	2.777	2.783	2.752	2.884	16,414,569	2.8065	-4.74%
2014-03-05	4.640	4.640	4.650	4.570	4.670	1,870,700	8,622,000	4.6090	2.915	2.915	2.922	2.871	2.934	2,977,478	2.8957	0.43%
2014-03-04	4.620	4.600	4.620	4.580	4.680	3,435,000	15,866,620	4.6191	2.903	2.890	2.903	2.878	2.940	5,467,279	2.9021	-0.65%
2014-03-03	4.650	4.650	4.660	4.550	4.740	2,715,400	12,709,138	4.6804	2.922	2.922	2.928	2.859	2.978	4,321,935	2.9406	-0.21%
2014-02-28	4.660	4.660	4.710	4.660	4.770	1,646,000	7,743,671	4.7045	2.928	2.928	2.959	2.928	2.997	2,619,837	2.9558	-0.64%
2014-02-27	4.690	4.680	4.690	4.660	4.740	1,494,900	7,025,166	4.6994	2.947	2.940	2.947	2.928	2.978	2,379,341	2.9526	-1.47%
2014-02-26	4.760	4.750	4.760	4.610	4.760	2,425,000	11,354,805	4.6824	2.991	2.984	2.991	2.896	2.991	3,859,724	2.9419	2.37%
2014-02-25	4.650	4.630	4.650	4.540	4.800	4,798,400	22,378,250	4.6637	2.922	2.909	2.922	2.852	3.016	7,637,319	2.9301	-3.13%
2014-02-24	4.800	4.780	4.820	4.750	4.830	1,580,000	7,552,170	4.7799	3.016	3.003	3.028	2.984	3.035	2,514,789	3.0031	-0.62%
2014-02-21	4.830	4.830	4.840	4.800	4.870	1,922,000	9,274,770	4.8256	3.035	3.035	3.041	3.016	3.060	3,059,129	3.0318	-0.41%
2014-02-20	4.850	4.840	4.870	4.800	4.900	3,862,200	18,742,756	4.8529	3.047	3.041	3.060	3.016	3.079	6,147,227	3.0490	-0.21%
2014-02-19	4.860	4.850	4.880	4.830	4.930	2,179,000	10,613,606	4.8709	3.053	3.047	3.066	3.035	3.097	3,468,180	3.0603	0.41%
2014-02-18	4.840	4.840	4.850	4.830	4.920	1,505,000	7,310,128	4.8572	3.041	3.041	3.047	3.035	3.091	2,395,416	3.0517	-0.21%
2014-02-17	4.850	4.850	4.860	4.800	4.980	4,092,000	19,993,159	4.8859	3.047	3.047	3.053	3.016	3.129	6,512,985	3.0697	-0.61%
2014-02-14	4.880	4.870	4.880	4.800	5.000	4,020,500	19,596,771	4.8742	3.066	3.060	3.066	3.016	3.141	6,399,183	3.0624	-1.41%
2014-02-13	4.950	4.920	4.950	4.920	5.040	1,123,400	5,593,230	4.9788	3.110	3.091	3.110	3.091	3.167	1,788,047	3.1281	-2.17%
2014-02-12	5.060	5.050	5.070	5.010	5.100	3,558,000	18,042,408	5.0709	3.179	3.173	3.185	3.148	3.204	5,663,050	3.1860	0.20%
2014-02-11	5.050	5.050	5.070	4.980	5.090	2,700,754	13,632,173	5.0475	3.173	3.173	3.185	3.129	3.198	4,298,624	3.1713	0.20%
2014-02-10	5.040	5.010	5.040	4.960	5.100	1,926,400	9,686,998	5.0285	3.167	3.148	3.167	3.116	3.204	3,066,133	3.1594	1.00%
2014-02-07	4.990	4.960	4.990	4.900	5.000	2,132,000	10,554,055	4.9503	3.135	3.116	3.135	3.079	3.141	3,393,373	3.1102	2.25%
2014-02-06	4.880	4.870	4.910	4.800	5.030	2,941,000	14,541,564	4.9444	3.066	3.060	3.085	3.016	3.160	4,681,009	3.1065	1.67%
2014-02-05	4.800	4.800	4.810	4.800	4.880	2,551,000	12,305,975	4.8240	3.016	3.016	3.022	3.016	3.066	4,060,270	3.0308	0.21%
2014-02-04	4.790	4.790	4.800	4.740	4.830	3,515,000	16,835,600	4.7896	3.009	3.009	3.016	2.978	3.035	5,594,610	3.0093	-0.42%
2014-01-30	4.810	4.810	4.820	4.710	4.820	912,400	4,370,306	4.7899	3.022	3.022	3.028	2.959	3.028	1,452,211	3.0094	-0.21%
2014-01-29	4.820	4.820	4.830	4.750	4.850	4,849,000	23,370,100	4.8196	3.028	3.028	3.035	2.984	3.047	7,717,855	3.0281	1.90%
2014-01-28	4.730	4.730	4.740	4.730	4.820	5,240,470	25,019,905	4.7744	2.972	2.972	2.978	2.972	3.028	8,340,934	2.9997	-1.66%
2014-01-27	4.810	4.810	4.820	4.740	4.950	5,325,000	25,647,753	4.8165	3.022	3.022	3.028	2.978	3.110	8,475,475	3.0261	-4.18%
2014-01-24	5.020	5.000	5.020	5.010	5.100	2,387,000	12,047,340	5.0471	3.154	3.141	3.154	3.148	3.204	3,799,241	3.1710	-1.95%
2014-01-23	5.120	5.110	5.140	5.030	5.180	2,460,800	12,480,464	5.0717	3.217	3.211	3.229	3.160	3.255	3,916,704	3.1865	-0.58%
2014-01-22	5.150	5.140	5.150	5.120	5.200	2,184,300	11,243,860	5.1476	3.236	3.229	3.236	3.217	3.267	3,476,616	3.2341	0.19%
2014-01-21	5.140	5.130	5.140	5.000	5.150	2,798,900	14,226,774	5.0830	3.229	3.223	3.229	3.141	3.236	4,454,837	3.1936	2.19%
2014-01-20	5.030	5.020	5.040	4.980	5.100	2,116,364	10,660,430	5.0371	3.160	3.154	3.167	3.129	3.204	3,368,487	3.1648	-2.14%
2014-01-17	5.140	5.140	5.150	5.100	5.180	2,230,000	11,457,060	5.1377	3.229	3.229	3.236	3.204	3.255	3,549,354	3.2279	0.98%
2014-01-16	5.090	5.080	5.090	5.040	5.100	2,298,500	11,666,578	5.0757	3.198	3.192	3.198	3.167	3.204	3,658,381	3.1890	0.79%
2014-01-15	5.050	5.050	5.060	4.980	5.150	3,383,400	17,082,417	5.0489	3.173	3.173	3.179	3.129	3.236	5,385,150	3.1721	1.81%
2014-01-14	4.960	4.960	4.970	4.930	5.060	4,865,800	24,195,730	4.9726	3.116	3.116	3.123	3.097	3.179	7,744,595	3.1242	-2.55%
2014-01-13	5.090	5.090	5.100	5.070	5.130	2,396,401	12,218,235	5.0986	3.198	3.198	3.204	3.185	3.223	3,814,204	3.2034	-0.39%
2014-01-10	5.110	5.110	5.130	5.080	5.200	2,194,000	11,229,040	5.1181	3.211	3.211	3.223	3.192	3.267	3,492,055	3.2156	-1.35%
2014-01-09	5.180	5.180	5.190	5.140	5.280	2,229,578	11,601,685	5.2035	3.255	3.255	3.261	3.229	3.317	3,548,682	3.2693	0.39%
2014-01-08	5.160	5.160	5.180	5.130	5.210	2,855,859	14,750,456	5.1650	3.242	3.242	3.255	3.223	3.273	4,545,495	3.2451	0.39%
2014-01-07	5.140	5.140	5.150	5.140	5.280	5,011,800	26,016,246	5.1910	3.229	3.229	3.236	3.229	3.317	7,976,974	3.2614	-1.91%
2014-01-06	5.240	5.230	5.240	5.230	5.320	3,032,000	15,961,610	5.2644	3.292	3.286	3.292	3.286	3.342	4,825,848	3.3075	-1.50%
2014-01-03	5.320	5.300	5.320	5.260	5.360	5,486,200	29,038,646	5.2930	3.342	3.330	3.342	3.305	3.368	8,732,048	3.3255	-0.75%
2014-01-02	5.360	5.350	5.360	5.330	5.460	2,204,950	11,860,067	5.3788	3.368	3.361	3.368	3.349	3.430	3,509,483	3.3794	-0.74%
2013-12-31	5.400	5.390	5.440	5.390	5.490	2,073,837	11,298,285	5.4480	3.393	3.386	3.418	3.386	3.449	3,300,799	3.4229	-1.10%
2013-12-30	5.460	5.450	5.460	5.390	5.490	4,272,019	23,278,653	5.4491	3.430	3.424	3.430	3.386	3.449	6,799,510	3.4236	1.11%
2013-12-27	5.400	5.390	5.400	5.360	5.440	1,721,200	9,279,515	5.3913	3.393	3.386	3.393	3.368	3.418	2,739,528	3.3873	-0.74%
2013-12-24	5.440	5.440	5.460	5.370	5.500	4,842,198	26,362,383	5.4443	3.418	3.418	3.430	3.374	3.456	7,707,029	3.4206	1.30%
2013-12-23	5.370	5.360	5.370	5.150	5.370	3,848,050	20,480,198	5.3222	3.374	3.368	3.374	3.236	3.374	6,124,705	3.3439	2.68%
2013-12-20	5.230	5.210	5.230	5.150	5.300	3,165,000	16,503,130	5.2143	3.286	3.273	3.286	3.236	3.330	5,037,536	3.2760	0.19%
2013-12-19	5.220	5.210	5.220	5.210	5.500	4,181,090	22,299,990	5.3335	3.280	3.273	3.280	3.273	3.456	6,654,784	3.3510	-3.51%
2013-12-18	5.410	5.400	5.410	5.350	5.460	7,530,600	40,887,448	5.4295	3.399	3.393	3.399	3.361	3.430	11,985,993	3.4113	0.74%
2013-12-17	5.370	5.370	5.390	5.280	5.400	9,361,751	50,143,463	5.3562	3.374	3.374	3.386	3.317	3.393	14,900,524	3.3652	2.09%
2013-12-16	5.260	5.250	5.270	5.230	5.390	5,029,133	26,684,226	5.3059	3.305	3.298	3.311	3.286	3.386	8,004,562	3.3336	0.00%
2013-12-13	5.260	5.250	5.270	5.150	5.280	7,462,300	39,118,315	5.2421	3.305	3.298	3.311	3.236	3.317	11,877,285	3.2935	2.73%
2013-12-12	5.120	5.110	5.120	5.080	5.200	7,521,000	38,513,612	5.1208	3.217	3.211	3.217	3.192	3.267	11,970,714	3.2173	0.00%
2013-12-11	5.120	5.100	5.120	5.050	5.170	5,313,500	27,174,135	5.1142	3.217	3.204	3.217	3.173	3.248	8,457,172	3.2131	0.79%
2013-12-10	5.080	5.070	5.080	5.030	5.310	10,222,200	52,406,415	5.1267	3.192	3.185	3.192	3.160	3.336	16,270,048	3.2210	-3.97%
2013-12-09	5.290	5.290	5.300	5.260	5.440	3,911,500	20,802,400	5.3183	3.324	3.324	3.330	3.305	3.418	6,225,694	3.3414	-0.94%
2013-12-06	5.340	5.340	5.350	5.340	5.470	4,687,600	25,236,957	5.3838	3.355	3.355	3.361	3.355	3.437	7,460,965	3.3825	-2.91%
2013-12-05	5.500	5.490	5.500	5.330	5.520	7,402,210	40,138,340	5.4225	3.456	3.449	3.456	3.349	3.468	11,781,643	3.4069	1.29%
2013-12-04	5.430	5.430	5.450	5.320	5.490	6,435,092	34,971,109	5.4344	3.412	3.412	3.424	3.342	3.449	10,242,341	3.4144	-0.37%
2013-12-03	5.450	5.440	5.450	5.280	5.510	12,962,888	70,598,934	5.4462	3.424	3.418	3.424	3.317	3.462	20,632,233	3.4218	2.06%
2013-12-02	5.340	5.330	5.340	5.200	5.360	6,719,785	35,645,968	5.3046	3.355	3.349	3.355	3.267	3.368	10,695,469	3.3328	1.91%
2013-11-29	5.240	5.240	5.250	5.180	5.320	5,084,100	26,626,826	5.2373	3.292	3.292	3.298	3.255	3.342	8,092,050	3.2905	0.58%
2013-11-28	5.210	5.200	5.210	5.190	5.440	16,457,800	87,775,694	5.3334	3.273	3.267	3.273	3.261	3.418	26,194,869	3.3509	-1.70%
2013-11-27	5.300	5.290	5.300	4.970	5.320	21,698,086	112,953,835	5.2057	3.330	3.324	3.330	3.123	3.342	34,535,511	3.2707	6.21%
2013-11-26	4.990	4.970	4.990	4.970	5.080	2,507,882	12,557,817	5.0073	3.135	3.123	3.135	3.123	3.192	3,991,642	3.1460	-0.80%
2013-11-25	5.030	5.040	5.050	4.940	5.060	6,132,250	30,710,097	5.0080	3.160	3.167	3.173	3.104	3.179	9,760,326	3.1464	1.41%
2013-11-22	4.960	4.950	4.960	4.890	4.990	3,915,100	19,379,008	4.9498	3.116	3.110	3.116	3.072	3.135	6,231,424	3.1099	1.43%
2013-11-21	4.890	4.880	4.890	4.860	4.950	2,216,220	10,833,944	4.8885	3.072	3.066	3.072	3.053	3.110	3,527,421	3.0713	-0.61%
2013-11-20	4.920	4.920	4.940	4.850	4.940	2,450,400	12,005,350	4.8993	3.091	3.091	3.104	3.047	3.104	3,900,151	3.0782	1.44%
2013-11-19	4.850	4.850	4.870	4.820	5.020	3,221,100	15,816,150	4.9102	3.047	3.047	3.060	3.028	3.154	5,126,827	3.0850	-2.81%
2013-11-18	4.990	4.990	5.000	4.900	5.000	3,929,416	19,462,414	4.9530	3.135	3.135	3.141	3.079	3.141	6,254,210	3.1119	2.25%
2013-11-15	4.880	4.880	4.910	4.850	4.940	3,406,000	16,717,303	4.9082	3.066	3.066	3.085	3.047	3.104	5,421,121	3.0837	0.41%
2013-11-14	4.860	4.860	4.870	4.720	4.870	3,678,000	17,695,410	4.8112	3.053	3.053	3.060	2.965	3.060	5,854,047	3.0228	3.85%
2013-11-13	4.680	4.680	4.690	4.670	4.760	3,081,646	14,516,335	4.7106	2.940	2.940	2.947	2.934	2.991	4,904,867	2.9596	-2.50%
2013-11-12	4.800	4.790	4.800	4.750	4.880	1,081,000	5,185,855	4.7973	3.016	3.009	3.016	2.984	3.066	1,720,561	3.0140	-0.41%
2013-11-11	4.820	4.810	4.820	4.750	4.850	1,246,000	5,979,740	4.7991	3.028	3.022	3.028	2.984	3.047	1,983,182	3.0152	1.69%
2013-11-08	4.740	4.740	4.750	4.720	4.810	2,404,100	11,409,528	4.7459	2.978	2.978	2.984	2.965	3.022	3,826,458	2.9817	-1.66%
2013-11-07	4.820	4.810	4.820	4.810	4.900	2,085,240	10,093,456	4.8404	3.028	3.022	3.028	3.022	3.079	3,318,948	3.0412	-0.62%
2013-11-06	4.850	4.840	4.850	4.830	4.930	2,785,821	13,512,443	4.8504	3.047	3.041	3.047	3.035	3.097	4,434,020	3.0474	-1.02%
2013-11-05	4.900	4.900	4.910	4.900	5.030	1,994,000	9,813,770	4.9216	3.079	3.079	3.085	3.079	3.160	3,173,727	3.0922	-2.00%
2013-11-04	5.000	4.980	5.000	4.850	5.060	7,204,900	35,863,156	4.9776	3.141	3.129	3.141	3.047	3.179	11,467,597	3.1273	0.00%
2013-11-01	5.000	4.990	5.000	4.920	5.010	6,594,554	32,824,843	4.9776	3.141	3.135	3.141	3.091	3.148	10,496,147	3.1273	0.81%
2013-10-31	4.960	4.960	4.970	4.840	5.020	6,401,400	31,654,908	4.9450	3.116	3.116	3.123	3.041	3.154	10,188,715	3.1069	2.06%
2013-10-30	4.860	4.860	4.880	4.750	4.880	2,536,800	12,253,258	4.8302	3.053	3.053	3.066	2.984	3.066	4,037,669	3.0347	2.10%
2013-10-29	4.760	4.740	4.770	4.720	4.830	2,767,100	13,194,957	4.7685	2.991	2.978	2.997	2.965	3.035	4,404,223	2.9960	-0.63%
2013-10-28	4.790	4.760	4.790	4.700	4.820	2,715,000	12,997,200	4.7872	3.009	2.991	3.009	2.953	3.028	4,321,299	3.0077	1.91%
2013-10-25	4.700	4.690	4.700	4.650	4.820	9,670,800	45,355,116	4.6899	2.953	2.947	2.953	2.922	3.028	15,392,418	2.9466	-1.47%
2013-10-24	4.770	4.770	4.790	4.760	4.870	5,632,300	27,014,886	4.7964	2.997	2.997	3.009	2.991	3.060	8,964,586	3.0135	-2.65%
2013-10-23	4.900	4.890	4.900	4.870	5.100	6,498,000	32,347,030	4.9780	3.079	3.072	3.079	3.060	3.204	10,342,467	3.1276	-2.97%
2013-10-22	5.050	5.050	5.060	5.010	5.080	1,529,000	7,713,260	5.0446	3.173	3.173	3.179	3.148	3.192	2,433,615	3.1695	-0.59%
2013-10-21	5.080	5.080	5.090	5.070	5.180	2,973,300	15,280,100	5.1391	3.192	3.192	3.198	3.185	3.255	4,732,419	3.2288	-0.59%
2013-10-18	5.110	5.100	5.120	5.050	5.120	2,441,030	12,440,683	5.0965	3.211	3.204	3.217	3.173	3.217	3,885,238	3.2020	0.20%
2013-10-17	5.100	5.090	5.100	5.000	5.100	2,873,200	14,528,288	5.0565	3.204	3.198	3.204	3.141	3.204	4,573,096	3.1769	0.79%
2013-10-16	5.060	5.050	5.060	5.000	5.100	3,418,900	17,217,467	5.0360	3.179	3.173	3.179	3.141	3.204	5,441,653	3.1640	0.00%
2013-10-15	5.060	5.060	5.070	5.060	5.150	2,936,400	14,968,590	5.0976	3.179	3.179	3.185	3.179	3.236	4,673,688	3.2027	-1.36%
2013-10-11	5.130	5.120	5.130	5.060	5.150	6,064,700	31,038,258	5.1179	3.223	3.217	3.223	3.179	3.236	9,652,810	3.2155	1.58%
2013-10-10	5.050	5.050	5.060	4.970	5.080	6,312,700	31,736,581	5.0274	3.173	3.173	3.179	3.123	3.192	10,047,537	3.1586	-0.20%
2013-10-09	5.060	5.050	5.060	4.980	5.080	4,916,663	24,790,917	5.0422	3.179	3.173	3.179	3.129	3.192	7,825,551	3.1679	0.60%
2013-10-08	5.030	5.020	5.040	4.860	5.040	7,064,000	35,356,110	5.0051	3.160	3.154	3.167	3.053	3.167	11,243,335	3.1446	3.50%
2013-10-07	4.860	4.860	4.870	4.770	4.880	3,101,400	15,025,518	4.8448	3.053	3.053	3.060	2.997	3.066	4,936,308	3.0439	1.67%
2013-10-04	4.780	4.770	4.780	4.720	4.810	2,344,000	11,208,000	4.7816	3.003	2.997	3.003	2.965	3.022	3,730,801	3.0042	0.84%
2013-10-03	4.740	4.730	4.740	4.720	4.810	2,548,400	12,111,858	4.7527	2.978	2.972	2.978	2.965	3.022	4,056,132	2.9861	-0.21%
2013-10-02	4.750	4.750	4.770	4.740	4.820	1,555,223	7,425,594	4.7746	2.984	2.984	2.997	2.978	3.028	2,475,353	2.9998	-0.84%
2013-09-30	4.790	4.770	4.800	4.700	4.810	3,016,500	14,367,986	4.7631	3.009	2.997	3.016	2.953	3.022	4,801,178	2.9926	0.21%
2013-09-27	4.780	4.770	4.810	4.630	4.810	3,187,100	15,094,060	4.7360	3.003	2.997	3.022	2.909	3.022	5,072,711	2.9755	0.63%
2013-09-26	4.750	4.720	4.750	4.720	4.840	4,022,400	19,190,875	4.7710	2.984	2.965	2.984	2.965	3.041	6,402,207	2.9975	-2.06%
2013-09-25	4.850	4.820	4.850	4.810	4.940	3,492,000	16,988,725	4.8650	3.047	3.028	3.047	3.022	3.104	5,558,002	3.0566	-1.62%
2013-09-24	4.930	4.930	4.940	4.850	4.980	1,917,860	9,423,920	4.9138	3.097	3.097	3.104	3.047	3.129	3,052,540	3.0872	-1.00%
2013-09-23	4.980	4.950	4.990	4.910	5.050	2,547,593	12,703,700	4.9866	3.129	3.110	3.135	3.085	3.173	4,054,847	3.1330	-0.20%
2013-09-19	4.990	4.970	5.000	4.950	5.030	3,942,000	19,654,088	4.9858	3.135	3.123	3.141	3.110	3.160	6,274,239	3.1325	1.42%
2013-09-18	4.920	4.920	4.930	4.870	4.970	1,546,000	7,604,640	4.9189	3.091	3.091	3.097	3.060	3.123	2,460,673	3.0905	-0.81%
2013-09-17	4.960	4.950	4.960	4.950	5.040	2,850,000	14,184,739	4.9771	3.116	3.110	3.116	3.110	3.167	4,536,170	3.1270	-1.20%
2013-09-16	5.020	5.010	5.030	4.910	5.050	3,856,000	19,296,090	5.0042	3.154	3.148	3.160	3.085	3.173	6,137,358	3.1440	1.41%
2013-09-13	4.950	4.950	4.960	4.890	5.080	5,801,000	28,725,280	4.9518	3.110	3.110	3.116	3.072	3.192	9,233,095	3.1111	-1.98%
2013-09-12	5.050	5.040	5.060	4.930	5.080	7,563,400	38,104,136	5.0380	3.173	3.167	3.179	3.097	3.192	12,038,199	3.1653	1.81%
2013-09-11	4.960	4.950	4.960	4.890	4.990	2,953,505	14,599,584	4.9431	3.116	3.110	3.116	3.072	3.135	4,700,912	3.1057	0.40%
2013-09-10	4.940	4.940	4.970	4.880	4.990	7,002,511	34,512,389	4.9286	3.104	3.104	3.123	3.066	3.135	11,145,467	3.0965	0.00%
2013-09-09	4.940	4.930	4.940	4.870	5.000	3,468,000	17,091,840	4.9284	3.104	3.097	3.104	3.060	3.141	5,519,803	3.0965	-0.60%
2013-09-06	4.970	4.940	4.950	4.880	4.990	7,257,060	35,814,495	4.9351	3.123	3.104	3.110	3.066	3.135	11,550,617	3.1007	1.02%
2013-09-05	4.920	4.900	4.910	4.870	4.950	5,414,000	26,603,670	4.9139	3.091	3.079	3.085	3.060	3.110	8,617,131	3.0873	0.00%
2013-09-04	4.920	4.910	4.920	4.800	4.930	8,366,100	40,804,047	4.8773	3.091	3.085	3.091	3.016	3.097	13,315,808	3.0643	1.03%
2013-09-03	4.870	4.870	4.880	4.670	4.880	12,020,400	57,842,050	4.8120	3.060	3.060	3.066	2.934	3.066	19,132,132	3.0233	4.28%
2013-09-02	4.670	4.660	4.670	4.590	4.710	3,929,840	18,294,224	4.6552	2.934	2.928	2.934	2.884	2.959	6,254,885	2.9248	0.65%
2013-08-30	4.640	4.610	4.650	4.530	4.680	6,260,300	28,917,775	4.6192	2.915	2.896	2.922	2.846	2.940	9,964,135	2.9022	1.53%
2013-08-29	4.570	4.550	4.570	4.450	4.600	2,685,400	12,187,280	4.5383	2.871	2.859	2.871	2.796	2.890	4,274,186	2.8514	0.44%
2013-08-28	4.550	4.550	4.560	4.520	4.700	5,531,700	25,479,095	4.6060	2.859	2.859	2.865	2.840	2.953	8,804,467	2.8939	-4.41%
2013-08-27	4.760	4.750	4.760	4.660	4.830	6,426,400	30,623,437	4.7653	2.991	2.984	2.991	2.928	3.035	10,228,506	2.9939	1.71%
2013-08-26	4.680	4.660	4.680	4.640	4.720	2,928,400	13,696,860	4.6773	2.940	2.928	2.940	2.915	2.965	4,660,954	2.9386	-0.21%
2013-08-23	4.690	4.680	4.690	4.620	4.780	5,004,400	23,421,624	4.6802	2.947	2.940	2.947	2.903	3.003	7,965,196	2.9405	-0.85%
2013-08-22	4.730	4.720	4.740	4.650	4.780	6,484,200	30,615,629	4.7216	2.972	2.965	2.978	2.922	3.003	10,320,503	2.9665	0.42%
2013-08-21	4.710	4.710	4.720	4.590	4.730	11,557,400	53,987,234	4.6712	2.959	2.959	2.965	2.884	2.972	18,395,204	2.9349	2.84%
2013-08-20	4.580	4.570	4.590	4.570	4.720	14,641,600	67,945,626	4.6406	2.878	2.871	2.884	2.871	2.965	23,304,135	2.9156	0.66%
2013-08-19	4.550	4.540	4.550	4.530	4.630	2,595,000	11,861,380	4.5709	2.859	2.852	2.859	2.846	2.909	4,130,302	2.8718	0.44%
2013-08-16	4.530	4.530	4.540	4.490	4.660	7,414,904	33,871,678	4.5681	2.846	2.846	2.852	2.821	2.928	11,801,847	2.8700	-2.58%
2013-08-15	4.650	4.650	4.660	4.600	4.730	5,780,886	26,912,242	4.6554	2.922	2.922	2.928	2.890	2.972	9,201,081	2.9249	-1.06%
2013-08-13	4.700	4.700	4.720	4.560	4.740	8,953,050	41,876,150	4.6773	2.953	2.953	2.965	2.865	2.978	14,250,020	2.9387	1.51%
2013-08-12	4.630	4.630	4.650	4.600	4.750	7,321,000	34,325,645	4.6887	2.909	2.909	2.922	2.890	2.984	11,652,386	2.9458	0.87%
2013-08-09	4.590	4.580	4.590	4.440	4.590	6,121,000	27,755,890	4.5345	2.884	2.878	2.884	2.790	2.884	9,742,420	2.8490	3.85%
2013-08-08	4.420	4.420	4.440	4.380	4.480	4,025,000	17,772,575	4.4155	2.777	2.777	2.790	2.752	2.815	6,406,345	2.7742	0.23%
2013-08-07	4.410	4.400	4.420	4.400	4.590	8,449,000	37,770,880	4.4705	2.771	2.764	2.777	2.764	2.884	13,447,754	2.8087	-2.43%
2013-08-06	4.520	4.520	4.540	4.420	4.630	10,098,700	45,600,041	4.5154	2.840	2.840	2.852	2.777	2.909	16,073,481	2.8370	-2.80%
2013-08-05	4.650	4.640	4.660	4.510	4.680	15,104,500	69,811,315	4.6219	2.922	2.915	2.928	2.834	2.940	24,040,905	2.9039	1.75%
2013-08-02	4.570	4.560	4.570	4.390	4.590	28,639,800	129,017,668	4.5048	2.871	2.865	2.871	2.758	2.884	45,584,211	2.8303	2.70%
2013-08-01	4.450	4.440	4.450	4.100	4.490	34,687,300	150,952,654	4.3518	2.796	2.790	2.796	2.576	2.821	55,209,645	2.7342	12.09%
2013-07-31	3.970	3.950	3.970	3.920	4.060	3,061,500	12,216,195	3.9903	2.494	2.482	2.494	2.463	2.551	4,872,802	2.5070	1.02%
2013-07-30	3.930	3.930	3.950	3.930	4.020	4,758,000	18,859,305	3.9637	2.469	2.469	2.482	2.469	2.526	7,573,016	2.4903	-2.00%
2013-07-29	4.010	4.010	4.020	3.980	4.150	5,038,000	20,392,328	4.0477	2.519	2.519	2.526	2.501	2.607	8,018,675	2.5431	-3.84%
2013-07-26	4.170	4.170	4.180	4.150	4.250	6,609,400	27,759,166	4.2000	2.620	2.620	2.626	2.607	2.670	10,519,776	2.6388	-0.24%
2013-07-25	4.180	4.170	4.190	4.050	4.190	14,089,780	58,142,935	4.1266	2.626	2.620	2.633	2.545	2.633	22,425,837	2.5927	3.21%
2013-07-24	4.050	4.040	4.060	3.950	4.090	6,571,000	26,480,070	4.0298	2.545	2.538	2.551	2.482	2.570	10,458,657	2.5319	1.00%
2013-07-23	4.010	4.000	4.020	3.890	4.020	4,744,800	18,914,600	3.9864	2.519	2.513	2.526	2.444	2.526	7,552,007	2.5046	3.08%
2013-07-22	3.890	3.890	3.900	3.850	3.940	1,359,700	5,293,021	3.8928	2.444	2.444	2.450	2.419	2.475	2,164,151	2.4458	0.52%
2013-07-19	3.870	3.860	3.870	3.820	3.980	2,852,250	11,064,665	3.8793	2.431	2.425	2.431	2.400	2.501	4,539,751	2.4373	-1.02%
2013-07-18	3.910	3.900	3.910	3.890	4.040	2,088,000	8,249,605	3.9510	2.457	2.450	2.457	2.444	2.538	3,323,341	2.4823	-1.76%
2013-07-17	3.980	3.980	3.990	3.930	4.050	1,507,400	6,059,106	4.0196	2.501	2.501	2.507	2.469	2.545	2,399,236	2.5254	0.25%
2013-07-16	3.970	3.970	3.990	3.950	4.040	2,321,000	9,263,340	3.9911	2.494	2.494	2.507	2.482	2.538	3,694,193	2.5075	-1.00%
2013-07-15	4.010	4.000	4.010	3.970	4.080	6,314,100	25,326,145	4.0110	2.519	2.513	2.519	2.494	2.563	10,049,765	2.5201	1.26%
2013-07-12	3.960	3.940	3.960	3.820	3.970	3,685,908	14,463,363	3.9240	2.488	2.475	2.488	2.400	2.494	5,866,633	2.4654	4.49%
2013-07-11	3.790	3.780	3.800	3.660	3.830	3,584,000	13,510,950	3.7698	2.381	2.375	2.387	2.300	2.406	5,704,433	2.3685	3.84%
2013-07-10	3.650	3.650	3.680	3.600	3.690	2,003,000	7,294,846	3.6420	2.293	2.293	2.312	2.262	2.318	3,188,052	2.2882	0.27%
2013-07-09	3.640	3.630	3.650	3.630	3.750	4,646,000	17,151,990	3.6918	2.287	2.281	2.293	2.281	2.356	7,394,753	2.3195	-1.09%
2013-07-08	3.680	3.670	3.680	3.550	3.750	6,528,504	23,635,297	3.6203	2.312	2.306	2.312	2.230	2.356	10,391,019	2.2746	-1.34%
2013-07-05	3.730	3.720	3.730	3.710	3.800	3,199,001	12,002,803	3.7520	2.343	2.337	2.343	2.331	2.387	5,091,653	2.3573	0.00%
2013-07-04	3.730	3.730	3.740	3.610	3.780	4,895,000	18,119,690	3.7017	2.343	2.343	2.350	2.268	2.375	7,791,071	2.3257	-0.27%
2013-07-03	3.740	3.740	3.750	3.680	3.840	4,600,500	17,185,245	3.7355	2.350	2.350	2.356	2.312	2.413	7,322,333	2.3470	-3.36%
2013-07-02	3.870	3.860	3.870	3.850	3.970	2,650,500	10,272,062	3.8755	2.431	2.425	2.431	2.419	2.494	4,218,638	2.4349	-2.27%
2013-06-28	3.960	3.930	3.970	3.830	3.980	2,941,800	11,561,590	3.9301	2.488	2.469	2.494	2.406	2.501	4,682,282	2.4692	3.39%
2013-06-27	3.830	3.820	3.840	3.750	3.860	6,656,400	25,418,595	3.8187	2.406	2.400	2.413	2.356	2.425	10,594,583	2.3992	3.23%
2013-06-26	3.710	3.710	3.720	3.620	3.800	7,476,300	27,742,715	3.7108	2.331	2.331	2.337	2.274	2.387	11,899,567	2.3314	1.92%
2013-06-25	3.640	3.570	3.630	3.420	3.840	18,629,857	66,817,400	3.5866	2.287	2.243	2.281	2.149	2.413	29,651,999	2.2534	-4.71%
2013-06-24	3.820	3.820	3.840	3.780	4.000	5,079,000	19,875,625	3.9133	2.400	2.400	2.413	2.375	2.513	8,083,932	2.4587	-4.26%
2013-06-21	3.990	3.970	4.000	3.900	4.000	4,532,000	17,953,650	3.9615	2.507	2.494	2.513	2.450	2.513	7,213,306	2.4890	0.25%
2013-06-20	3.980	3.980	3.990	3.980	4.160	2,678,000	10,742,660	4.0114	2.501	2.501	2.507	2.501	2.614	4,262,408	2.5203	-4.33%
2013-06-19	4.160	4.150	4.160	4.120	4.260	1,770,000	7,372,210	4.1651	2.614	2.607	2.614	2.589	2.676	2,817,200	2.6169	-0.95%
2013-06-18	4.200	4.180	4.190	4.100	4.200	3,012,000	12,477,780	4.1427	2.639	2.626	2.633	2.576	2.639	4,794,015	2.6028	2.19%
2013-06-17	4.110	4.080	4.100	3.940	4.120	3,886,800	15,778,014	4.0594	2.582	2.563	2.576	2.475	2.589	6,186,381	2.5504	4.31%
2013-06-14	3.940	3.930	3.960	3.930	4.120	3,946,000	15,868,610	4.0214	2.475	2.469	2.488	2.469	2.589	6,280,606	2.5266	-2.72%
2013-06-13	4.050	4.030	4.050	4.000	4.160	4,225,700	17,055,352	4.0361	2.545	2.532	2.545	2.513	2.614	6,725,787	2.5358	-3.34%
2013-06-11	4.190	4.180	4.200	4.160	4.240	3,129,400	13,146,339	4.2009	2.633	2.626	2.639	2.614	2.664	4,980,874	2.6394	-1.18%
2013-06-10	4.240	4.230	4.240	4.200	4.260	2,470,000	10,460,870	4.2352	2.664	2.658	2.664	2.639	2.676	3,931,347	2.6609	1.44%
2013-06-07	4.180	4.180	4.210	4.180	4.250	1,981,000	8,311,450	4.1956	2.626	2.626	2.645	2.626	2.670	3,153,036	2.6360	-1.65%
2013-06-06	4.250	4.240	4.250	4.160	4.280	2,121,200	8,951,120	4.2198	2.670	2.664	2.670	2.614	2.689	3,376,184	2.6513	-0.93%
2013-06-05	4.290	4.280	4.300	4.150	4.350	3,643,000	15,413,430	4.2310	2.695	2.689	2.702	2.607	2.733	5,798,339	2.6582	-0.69%
2013-06-04	4.440	4.440	4.450	4.360	4.480	2,300,000	10,177,150	4.4248	2.714	2.714	2.720	2.665	2.739	3,762,457	2.7049	0.23%
2013-06-03	4.430	4.430	4.460	4.420	4.540	2,680,402	11,981,067	4.4699	2.708	2.708	2.726	2.702	2.775	4,384,738	2.7324	-1.56%
2013-05-31	4.500	4.480	4.510	4.440	4.510	4,033,502	17,995,886	4.4616	2.751	2.739	2.757	2.714	2.757	6,598,207	2.7274	1.35%
2013-05-30	4.440	4.430	4.440	4.410	4.500	4,239,007	18,831,240	4.4424	2.714	2.708	2.714	2.696	2.751	6,934,383	2.7156	-1.11%
2013-05-29	4.490	4.490	4.500	4.490	4.630	4,867,000	22,135,070	4.5480	2.745	2.745	2.751	2.745	2.830	7,961,686	2.7802	-1.97%
2013-05-28	4.580	4.570	4.580	4.430	4.590	2,591,000	11,740,100	4.5311	2.800	2.794	2.800	2.708	2.806	4,238,489	2.7699	3.15%
2013-05-27	4.440	4.440	4.450	4.410	4.550	5,033,100	22,433,780	4.4572	2.714	2.714	2.720	2.696	2.781	8,233,400	2.7247	-2.42%
2013-05-24	4.550	4.550	4.560	4.470	4.680	4,609,800	20,973,103	4.5497	2.781	2.781	2.788	2.733	2.861	7,540,945	2.7812	-1.52%
2013-05-23	4.620	4.620	4.640	4.580	4.860	7,387,000	34,430,695	4.6610	2.824	2.824	2.836	2.800	2.971	12,084,030	2.8493	-4.35%
2013-05-22	4.830	4.810	4.840	4.670	4.920	5,005,000	24,022,730	4.7997	2.953	2.940	2.959	2.855	3.008	8,187,433	2.9341	-0.62%
2013-05-21	4.860	4.860	4.870	4.660	4.880	10,161,000	48,884,567	4.8110	2.971	2.971	2.977	2.849	2.983	16,621,880	2.9410	3.40%
2013-05-20	4.700	4.690	4.700	4.580	4.710	6,041,500	28,053,240	4.6434	2.873	2.867	2.873	2.800	2.879	9,882,992	2.8385	3.30%
2013-05-16	4.550	4.560	4.570	4.550	4.670	3,768,000	17,254,020	4.5791	2.781	2.788	2.794	2.781	2.855	6,163,886	2.7992	-2.36%
2013-05-15	4.660	4.660	4.670	4.600	4.690	2,356,000	10,940,585	4.6437	2.849	2.849	2.855	2.812	2.867	3,854,064	2.8387	1.30%
2013-05-14	4.600	4.570	4.600	4.510	4.640	3,269,600	14,900,177	4.5572	2.812	2.794	2.812	2.757	2.836	5,348,578	2.7858	0.44%
2013-05-13	4.580	4.590	4.600	4.570	4.750	4,916,600	22,836,265	4.6447	2.800	2.806	2.812	2.794	2.904	8,042,824	2.8393	-3.38%
2013-05-10	4.740	4.730	4.740	4.570	4.760	6,969,000	32,574,805	4.6742	2.898	2.891	2.898	2.794	2.910	11,400,244	2.8574	1.94%
2013-05-09	4.650	4.640	4.650	4.600	4.730	3,420,000	15,824,495	4.6270	2.843	2.836	2.843	2.812	2.891	5,594,610	2.8285	-1.06%
2013-05-08	4.700	4.700	4.710	4.630	4.750	6,887,000	32,326,490	4.6938	2.873	2.873	2.879	2.830	2.904	11,266,104	2.8694	0.86%
2013-05-07	4.660	4.660	4.670	4.400	4.670	10,419,600	47,393,059	4.5485	2.849	2.849	2.855	2.690	2.855	17,044,911	2.7805	5.91%
2013-05-06	4.400	4.400	4.420	4.390	4.530	9,028,000	40,306,738	4.4646	2.690	2.690	2.702	2.684	2.769	14,768,461	2.7292	0.69%
2013-05-03	4.370	4.370	4.380	4.330	4.440	4,012,100	17,613,542	4.3901	2.671	2.671	2.678	2.647	2.714	6,563,197	2.6837	0.69%
2013-05-02	4.340	4.330	4.350	4.300	4.400	4,452,300	19,391,278	4.3553	2.653	2.647	2.659	2.629	2.690	7,283,298	2.6624	-1.81%
2013-04-30	4.420	4.400	4.420	4.330	4.420	2,606,100	11,443,350	4.3910	2.702	2.690	2.702	2.647	2.702	4,263,191	2.6842	1.61%
2013-04-29	4.350	4.340	4.350	4.300	4.470	3,860,300	16,820,178	4.3572	2.659	2.653	2.659	2.629	2.733	6,314,875	2.6636	-2.68%
2013-04-26	4.470	4.460	4.470	4.450	4.590	3,603,500	16,178,150	4.4896	2.733	2.726	2.733	2.720	2.806	5,894,788	2.7445	-1.32%
2013-04-25	4.530	4.520	4.530	4.490	4.590	3,936,000	17,835,580	4.5314	2.769	2.763	2.769	2.745	2.806	6,438,709	2.7701	0.44%
2013-04-24	4.510	4.510	4.520	4.490	4.600	7,096,000	32,013,980	4.5116	2.757	2.757	2.763	2.745	2.812	11,607,997	2.7579	0.00%
2013-04-23	4.510	4.500	4.510	4.430	4.580	7,463,000	33,465,400	4.4842	2.757	2.751	2.757	2.708	2.800	12,208,354	2.7412	-1.10%
2013-04-22	4.560	4.560	4.570	4.440	4.580	10,009,000	45,232,320	4.5192	2.788	2.788	2.794	2.714	2.800	16,373,230	2.7626	3.40%
2013-04-19	4.410	4.410	4.420	4.240	4.430	8,228,309	35,896,293	4.3625	2.696	2.696	2.702	2.592	2.708	13,460,286	2.6668	5.00%
2013-04-18	4.200	4.200	4.210	4.190	4.310	5,877,000	24,870,890	4.2319	2.567	2.567	2.574	2.561	2.635	9,613,895	2.5870	-1.41%
2013-04-17	4.260	4.260	4.270	4.180	4.400	8,578,000	36,772,880	4.2869	2.604	2.604	2.610	2.555	2.690	14,032,328	2.6206	-1.62%
2013-04-16	4.330	4.310	4.330	4.150	4.410	10,451,000	44,977,994	4.3037	2.647	2.635	2.647	2.537	2.696	17,096,276	2.6309	0.70%
2013-04-15	4.300	4.300	4.310	4.140	4.330	5,671,800	24,065,104	4.2429	2.629	2.629	2.635	2.531	2.647	9,278,218	2.5937	1.90%
2013-04-12	4.220	4.230	4.240	4.220	4.380	10,798,000	46,288,895	4.2868	2.580	2.586	2.592	2.580	2.678	17,663,917	2.6205	-3.21%
2013-04-11	4.360	4.350	4.360	4.220	4.410	17,114,500	74,166,625	4.3336	2.665	2.659	2.665	2.580	2.696	27,996,768	2.6491	5.31%
2013-04-10	4.140	4.120	4.140	4.060	4.170	10,681,600	44,007,665	4.1200	2.531	2.519	2.531	2.482	2.549	17,473,503	2.5185	0.24%
2013-04-09	4.130	4.130	4.150	3.930	4.180	8,677,600	35,678,480	4.1116	2.525	2.525	2.537	2.402	2.555	14,195,259	2.5134	4.56%
2013-04-08	3.950	3.940	3.960	3.940	4.070	5,401,000	21,568,455	3.9934	2.415	2.409	2.421	2.409	2.488	8,835,230	2.4412	-2.23%
2013-04-05	4.040	4.030	4.040	4.000	4.150	9,728,000	39,283,590	4.0382	2.470	2.464	2.470	2.445	2.537	15,913,556	2.4686	-1.94%
2013-04-03	4.120	4.100	4.120	3.990	4.150	9,735,800	39,869,525	4.0951	2.519	2.506	2.519	2.439	2.537	15,926,316	2.5034	0.98%
2013-04-02	4.080	4.080	4.090	4.060	4.380	13,283,000	55,316,285	4.1644	2.494	2.494	2.500	2.482	2.678	21,729,006	2.5457	-7.27%
2013-03-28	4.400	4.390	4.400	4.360	4.500	6,010,000	26,500,677	4.4094	2.690	2.684	2.690	2.665	2.751	9,831,463	2.6955	-1.79%
2013-03-27	4.480	4.480	4.490	4.480	4.640	4,426,000	20,086,240	4.5382	2.739	2.739	2.745	2.739	2.836	7,240,275	2.7742	-1.32%
2013-03-26	4.540	4.540	4.550	4.430	4.630	7,588,000	34,263,800	4.5155	2.775	2.775	2.781	2.708	2.830	12,412,836	2.7604	-2.16%
2013-03-25	4.640	4.620	4.650	4.620	4.820	4,737,000	22,221,795	4.6911	2.836	2.824	2.843	2.824	2.946	7,749,025	2.8677	-3.13%
2013-03-22	4.790	4.770	4.790	4.630	4.790	6,922,000	32,698,265	4.7238	2.928	2.916	2.928	2.830	2.928	11,323,359	2.8877	1.91%
2013-03-21	4.700	4.690	4.700	4.660	4.770	7,572,000	35,675,520	4.7115	2.873	2.867	2.873	2.849	2.916	12,386,662	2.8802	1.51%
2013-03-20	4.630	4.630	4.640	4.550	4.710	20,239,406	94,073,906	4.6481	2.830	2.830	2.836	2.781	2.879	33,108,648	2.8414	0.65%
2013-03-19	4.600	4.600	4.610	4.600	4.830	14,339,000	67,101,280	4.6796	2.812	2.812	2.818	2.812	2.953	23,456,464	2.8607	-3.97%
2013-03-18	4.790	4.780	4.800	4.700	4.940	10,536,320	50,722,842	4.8141	2.928	2.922	2.934	2.873	3.020	17,235,847	2.9429	-5.52%
2013-03-15	5.070	5.100	5.140	5.000	5.330	8,008,600	41,401,121	5.1696	3.099	3.118	3.142	3.057	3.258	13,100,874	3.1602	-3.61%
2013-03-14	5.260	5.250	5.270	5.090	5.300	15,646,000	80,757,955	5.1616	3.215	3.209	3.222	3.112	3.240	25,594,521	3.1553	-1.31%
2013-03-13	5.330	5.340	5.350	5.200	5.540	6,677,000	35,840,320	5.3677	3.258	3.264	3.270	3.179	3.387	10,922,576	3.2813	-2.56%
2013-03-12	5.470	5.440	5.480	5.390	5.660	13,461,295	75,294,452	5.5934	3.344	3.325	3.350	3.295	3.460	22,020,670	3.4193	-1.08%
2013-03-11	5.530	5.520	5.560	5.510	5.770	3,909,900	22,004,998	5.6280	3.381	3.374	3.399	3.368	3.527	6,396,013	3.4404	-2.98%
2013-03-08	5.700	5.680	5.730	5.680	5.820	6,069,700	34,979,895	5.7630	3.484	3.472	3.503	3.472	3.558	9,929,123	3.5230	-0.35%
2013-03-07	5.720	5.700	5.710	5.510	5.780	12,329,800	70,377,076	5.7079	3.497	3.484	3.491	3.368	3.533	20,169,713	3.4892	3.25%
2013-03-06	5.540	5.530	5.540	5.480	5.640	8,353,000	46,630,854	5.5825	3.387	3.381	3.387	3.350	3.448	13,664,261	3.4126	2.40%
2013-03-05	5.410	5.410	5.420	5.270	5.480	4,443,000	23,815,623	5.3603	3.307	3.307	3.313	3.222	3.350	7,268,085	3.2767	2.66%
2013-03-04	5.270	5.260	5.270	5.250	5.500	5,519,935	29,310,510	5.3099	3.222	3.215	3.222	3.209	3.362	9,029,790	3.2460	-2.95%
2013-03-01	5.430	5.410	5.450	5.410	5.570	5,817,030	31,995,350	5.5003	3.319	3.307	3.332	3.307	3.405	9,515,793	3.3623	0.00%
2013-02-28	5.430	5.410	5.470	5.380	5.520	9,060,000	49,401,010	5.4527	3.319	3.307	3.344	3.289	3.374	14,820,808	3.3332	2.45%
2013-02-27	5.300	5.300	5.310	5.260	5.420	5,747,000	30,638,920	5.3313	3.240	3.240	3.246	3.215	3.313	9,401,234	3.2590	-0.75%
2013-02-26	5.340	5.310	5.340	5.310	5.540	5,759,000	31,185,098	5.4150	3.264	3.246	3.264	3.246	3.387	9,420,865	3.3102	-3.09%
2013-02-25	5.510	5.500	5.510	5.490	5.800	5,905,000	32,827,660	5.5593	3.368	3.362	3.368	3.356	3.546	9,659,699	3.3984	-4.17%
2013-02-22	5.750	5.720	5.740	5.560	5.830	4,238,800	24,070,265	5.6786	3.515	3.497	3.509	3.399	3.564	6,934,044	3.4713	0.88%
2013-02-21	5.700	5.710	5.720	5.660	5.840	6,747,500	38,653,525	5.7286	3.484	3.491	3.497	3.460	3.570	11,037,903	3.5019	-3.39%
2013-02-20	5.900	5.900	5.910	5.810	5.930	2,938,200	17,190,050	5.8505	3.607	3.607	3.613	3.552	3.625	4,806,457	3.5764	1.55%
2013-02-19	5.810	5.800	5.810	5.780	6.040	6,075,300	35,512,980	5.8455	3.552	3.546	3.552	3.533	3.692	9,938,284	3.5734	-3.65%
2013-02-18	6.030	6.030	6.040	6.000	6.070	7,704,000	46,550,091	6.0423	3.686	3.686	3.692	3.668	3.711	12,602,594	3.6937	1.34%
2013-02-15	5.950	5.940	5.950	5.710	5.950	6,913,000	40,624,650	5.8766	3.637	3.631	3.637	3.491	3.637	11,308,636	3.5924	4.57%
2013-02-14	5.690	5.690	5.730	5.540	5.780	3,547,600	20,184,602	5.6896	3.478	3.478	3.503	3.387	3.533	5,803,344	3.4781	1.61%
2013-02-08	5.600	5.600	5.620	5.490	5.640	2,252,000	12,585,520	5.5886	3.423	3.423	3.436	3.356	3.448	3,683,936	3.4163	0.90%
2013-02-07	5.550	5.550	5.560	5.500	5.700	1,724,000	9,564,908	5.5481	3.393	3.393	3.399	3.362	3.484	2,820,207	3.3916	-0.89%
2013-02-06	5.600	5.600	5.620	5.500	5.650	2,499,000	13,982,210	5.5951	3.423	3.423	3.436	3.362	3.454	4,087,991	3.4203	2.00%
2013-02-05	5.490	5.480	5.490	5.370	5.560	3,607,000	19,734,780	5.4712	3.356	3.350	3.356	3.283	3.399	5,900,514	3.3446	-1.79%
2013-02-04	5.590	5.580	5.590	5.520	5.750	4,412,000	24,786,235	5.6179	3.417	3.411	3.417	3.374	3.515	7,217,374	3.4342	-0.36%
2013-02-01	5.610	5.600	5.620	5.450	5.630	3,011,320	16,708,434	5.5485	3.429	3.423	3.436	3.332	3.442	4,926,070	3.3918	2.37%
2013-01-31	5.480	5.480	5.490	5.460	5.600	1,535,600	8,460,700	5.5097	3.350	3.350	3.356	3.338	3.423	2,512,012	3.3681	-1.97%
2013-01-30	5.590	5.570	5.590	5.550	5.640	2,084,100	11,643,992	5.5871	3.417	3.405	3.417	3.393	3.448	3,409,277	3.4154	0.72%
2013-01-29	5.550	5.540	5.550	5.450	5.600	2,308,000	12,729,830	5.5155	3.393	3.387	3.393	3.332	3.423	3,775,544	3.3717	-0.54%
2013-01-28	5.580	5.560	5.580	5.460	5.600	3,620,000	19,953,970	5.5121	3.411	3.399	3.411	3.338	3.423	5,921,780	3.3696	2.57%
2013-01-25	5.440	5.440	5.450	5.430	5.780	8,428,000	46,447,085	5.5110	3.325	3.325	3.332	3.319	3.533	13,786,950	3.3689	-4.39%
2013-01-24	5.690	5.690	5.710	5.690	5.820	4,229,000	24,275,290	5.7402	3.478	3.478	3.491	3.478	3.558	6,918,013	3.5090	-1.56%
2013-01-23	5.780	5.780	5.800	5.760	5.940	4,372,000	25,421,725	5.8147	3.533	3.533	3.546	3.521	3.631	7,151,940	3.5545	-3.18%
2013-01-22	5.970	5.960	5.970	5.780	5.980	4,377,100	25,783,171	5.8905	3.649	3.643	3.649	3.533	3.656	7,160,282	3.6009	2.93%
2013-01-21	5.800	5.780	5.800	5.770	5.890	4,161,500	24,213,120	5.8184	3.546	3.533	3.546	3.527	3.601	6,807,593	3.5568	0.17%
2013-01-18	5.790	5.780	5.790	5.670	5.850	6,952,200	40,338,244	5.8022	3.539	3.533	3.539	3.466	3.576	11,372,762	3.5469	3.02%
2013-01-17	5.620	5.620	5.650	5.580	5.910	8,814,000	50,071,880	5.6809	3.436	3.436	3.454	3.411	3.613	14,418,389	3.4728	-4.58%
2013-01-16	5.890	5.870	5.880	5.830	6.000	6,185,446	36,396,176	5.8842	3.601	3.588	3.594	3.564	3.668	10,118,467	3.5970	-2.16%
2013-01-15	6.020	6.010	6.020	6.000	6.100	2,877,650	17,353,509	6.0304	3.680	3.674	3.680	3.668	3.729	4,707,406	3.6864	-0.50%
2013-01-14	6.050	6.050	6.060	5.900	6.120	9,863,000	59,343,915	6.0168	3.698	3.698	3.704	3.607	3.741	16,134,396	3.6781	1.17%
2013-01-11	5.980	5.940	6.000	5.870	6.150	6,333,000	37,795,865	5.9681	3.656	3.631	3.668	3.588	3.760	10,359,843	3.6483	-2.76%
2013-01-10	6.150	6.130	6.150	5.990	6.180	10,761,800	65,481,566	6.0846	3.760	3.747	3.760	3.662	3.778	17,604,699	3.7196	2.67%
2013-01-09	5.990	5.980	6.000	5.800	6.030	9,987,000	59,130,100	5.9207	3.662	3.656	3.668	3.546	3.686	16,337,242	3.6193	0.84%
2013-01-08	5.940	5.930	5.950	5.890	6.150	10,583,546	63,457,635	5.9959	3.631	3.625	3.637	3.601	3.760	17,313,102	3.6653	-2.62%
2013-01-07	6.100	6.090	6.100	5.900	6.100	11,517,800	69,588,548	6.0418	3.729	3.723	3.729	3.607	3.729	18,841,402	3.6934	2.52%
2013-01-04	5.950	5.960	5.970	5.710	5.960	11,727,100	68,436,468	5.8358	3.637	3.643	3.649	3.491	3.643	19,183,785	3.5674	1.71%
2013-01-03	5.850	5.850	5.860	5.500	5.880	22,419,930	128,319,665	5.7235	3.576	3.576	3.582	3.362	3.594	36,675,660	3.4988	7.34%
2013-01-02	5.450	5.430	5.440	5.320	5.490	6,385,200	34,767,099	5.4450	3.332	3.319	3.325	3.252	3.356	10,445,234	3.3285	2.64%
2012-12-31	5.310	5.300	5.320	5.260	5.350	1,360,400	7,214,598	5.3033	3.246	3.240	3.252	3.215	3.270	2,225,411	3.2419	-0.19%
2012-12-28	5.320	5.310	5.320	5.270	5.390	2,664,400	14,137,769	5.3062	3.252	3.246	3.252	3.222	3.295	4,358,561	3.2437	-1.12%
2012-12-27	5.380	5.370	5.380	5.250	5.400	6,443,100	34,552,951	5.3628	3.289	3.283	3.289	3.209	3.301	10,539,950	3.2783	3.46%
2012-12-24	5.200	5.200	5.220	5.150	5.280	2,577,850	13,453,429	5.2189	3.179	3.179	3.191	3.148	3.228	4,216,978	3.1903	-1.33%
2012-12-21	5.270	5.260	5.270	5.180	5.300	4,924,200	25,929,930	5.2658	3.222	3.215	3.222	3.167	3.240	8,055,256	3.2190	0.96%
2012-12-20	5.220	5.220	5.230	5.180	5.230	2,952,450	15,347,308	5.1982	3.191	3.191	3.197	3.167	3.197	4,829,768	3.1776	0.00%
2012-12-19	5.220	5.220	5.240	5.170	5.290	5,829,400	30,559,585	5.2423	3.191	3.191	3.203	3.160	3.234	9,536,028	3.2046	-1.51%
2012-12-18	5.300	5.280	5.290	5.170	5.340	15,131,450	79,732,621	5.2693	3.240	3.228	3.234	3.160	3.264	24,752,794	3.2212	2.91%
2012-12-17	5.150	5.110	5.150	5.000	5.190	7,069,000	36,301,151	5.1353	3.148	3.124	3.148	3.057	3.173	11,563,829	3.1392	2.18%
2012-12-14	5.040	5.030	5.040	4.980	5.100	4,897,950	24,810,139	5.0654	3.081	3.075	3.081	3.044	3.118	8,012,315	3.0965	0.00%
2012-12-13	5.040	5.020	5.040	5.000	5.090	3,556,200	17,879,572	5.0277	3.081	3.069	3.081	3.057	3.112	5,817,412	3.0735	-0.79%
2012-12-12	5.080	5.070	5.080	5.020	5.100	3,855,200	19,502,530	5.0588	3.105	3.099	3.105	3.069	3.118	6,306,532	3.0924	0.99%
2012-12-11	5.030	5.030	5.040	4.990	5.120	7,157,650	36,133,793	5.0483	3.075	3.075	3.081	3.050	3.130	11,708,847	3.0860	-0.40%
2012-12-10	5.050	5.040	5.050	4.920	5.050	8,729,300	43,777,529	5.0150	3.087	3.081	3.087	3.008	3.087	14,279,832	3.0657	2.23%
2012-12-07	4.940	4.930	4.940	4.820	4.980	17,000,500	83,627,406	4.9191	3.020	3.014	3.020	2.946	3.044	27,810,281	3.0071	3.78%
2012-12-06	4.760	4.760	4.780	4.640	4.830	11,668,400	55,493,687	4.7559	2.910	2.910	2.922	2.836	2.953	19,087,761	2.9073	1.93%
2012-12-05	4.670	4.660	4.680	4.530	4.680	6,031,550	27,969,012	4.6371	2.855	2.849	2.861	2.769	2.861	9,866,716	2.8347	2.41%
2012-12-04	4.560	4.550	4.560	4.440	4.590	2,059,550	9,337,472	4.5337	2.788	2.781	2.788	2.714	2.806	3,369,116	2.7715	0.44%
2012-12-03	4.540	4.520	4.540	4.520	4.660	3,153,450	14,467,236	4.5877	2.775	2.763	2.775	2.763	2.849	5,158,574	2.8045	-1.30%
2012-11-30	4.600	4.590	4.600	4.400	4.600	4,547,100	20,592,035	4.5286	2.812	2.806	2.812	2.690	2.812	7,438,377	2.7684	4.31%
2012-11-29	4.410	4.420	4.440	4.400	4.500	2,867,000	12,741,865	4.4443	2.696	2.702	2.714	2.690	2.751	4,689,984	2.7168	-0.68%
2012-11-28	4.440	4.420	4.440	4.380	4.500	1,568,000	6,941,160	4.4268	2.714	2.702	2.714	2.678	2.751	2,565,014	2.7061	-1.55%
2012-11-27	4.510	4.510	4.520	4.510	4.640	2,309,100	10,580,439	4.5821	2.757	2.757	2.763	2.757	2.836	3,777,343	2.8010	-1.10%
2012-11-26	4.560	4.550	4.560	4.520	4.590	2,614,600	11,919,918	4.5590	2.788	2.781	2.788	2.763	2.806	4,277,095	2.7869	0.66%
2012-11-23	4.530	4.540	4.550	4.450	4.550	4,282,200	19,339,584	4.5163	2.769	2.775	2.781	2.720	2.781	7,005,040	2.7608	1.57%
2012-11-22	4.460	4.460	4.470	4.420	4.480	2,428,650	10,821,025	4.4556	2.726	2.726	2.733	2.702	2.739	3,972,909	2.7237	0.45%
2012-11-21	4.440	4.440	4.460	4.370	4.480	2,492,450	11,056,484	4.4360	2.714	2.714	2.726	2.671	2.739	4,077,276	2.7117	-0.45%
2012-11-20	4.460	4.440	4.470	4.430	4.500	6,493,100	28,905,910	4.4518	2.726	2.714	2.733	2.708	2.751	10,621,743	2.7214	1.83%
2012-11-19	4.380	4.370	4.380	4.220	4.380	1,881,000	8,083,220	4.2973	2.678	2.671	2.678	2.580	2.678	3,077,035	2.6270	3.30%
2012-11-16	4.240	4.240	4.270	4.200	4.270	4,707,000	19,923,804	4.2328	2.592	2.592	2.610	2.567	2.610	7,699,950	2.5875	-0.24%
2012-11-15	4.250	4.240	4.250	4.200	4.280	3,086,000	13,110,180	4.2483	2.598	2.592	2.598	2.567	2.616	5,048,235	2.5970	-1.39%
2012-11-14	4.310	4.300	4.310	4.200	4.340	5,395,000	23,087,779	4.2795	2.635	2.629	2.635	2.567	2.653	8,825,415	2.6161	2.13%
2012-11-13	4.220	4.220	4.250	4.190	4.360	4,517,000	19,096,525	4.2277	2.580	2.580	2.598	2.561	2.665	7,389,138	2.5844	-3.21%
2012-11-12	4.360	4.340	4.360	4.310	4.450	3,086,000	13,521,983	4.3817	2.665	2.653	2.665	2.635	2.720	5,048,235	2.6786	-1.36%
2012-11-09	4.420	4.400	4.430	4.310	4.480	4,903,000	21,544,450	4.3941	2.702	2.690	2.708	2.635	2.739	8,020,576	2.6861	-2.21%
2012-11-08	4.520	4.510	4.530	4.490	4.550	3,937,000	17,819,470	4.5262	2.763	2.757	2.769	2.745	2.781	6,440,344	2.7669	-2.38%
2012-11-07	4.630	4.600	4.640	4.530	4.650	3,236,300	14,903,928	4.6052	2.830	2.812	2.836	2.769	2.843	5,294,104	2.8152	1.76%
2012-11-06	4.550	4.540	4.550	4.480	4.610	3,486,000	15,845,440	4.5455	2.781	2.775	2.781	2.739	2.818	5,702,576	2.7786	-1.30%
2012-11-05	4.610	4.610	4.620	4.580	4.690	3,612,000	16,693,150	4.6216	2.818	2.818	2.824	2.800	2.867	5,908,693	2.8252	-2.33%
2012-11-02	4.720	4.700	4.720	4.670	4.800	6,152,450	29,149,992	4.7379	2.885	2.873	2.885	2.855	2.934	10,064,490	2.8963	1.51%
2012-11-01	4.650	4.640	4.670	4.510	4.700	6,410,654	29,810,391	4.6501	2.843	2.836	2.855	2.757	2.873	10,486,873	2.8426	1.75%
2012-10-31	4.570	4.550	4.570	4.350	4.570	3,920,313	17,462,603	4.4544	2.794	2.781	2.794	2.659	2.794	6,413,047	2.7230	5.06%
2012-10-30	4.350	4.330	4.340	4.300	4.430	1,735,000	7,529,795	4.3399	2.659	2.647	2.653	2.629	2.708	2,838,201	2.6530	-0.68%
2012-10-29	4.380	4.360	4.380	4.280	4.430	2,559,000	11,154,795	4.3590	2.678	2.665	2.678	2.616	2.708	4,186,142	2.6647	1.15%
2012-10-26	4.330	4.310	4.330	4.300	4.540	3,948,000	17,154,725	4.3452	2.647	2.635	2.647	2.629	2.775	6,458,339	2.6562	-3.13%
2012-10-25	4.470	4.450	4.470	4.460	4.700	5,661,400	25,727,315	4.5443	2.733	2.720	2.733	2.726	2.873	9,261,205	2.7780	-3.87%
2012-10-24	4.650	4.640	4.650	4.530	4.710	6,707,200	31,093,393	4.6358	2.843	2.836	2.843	2.769	2.879	10,971,978	2.8339	0.87%
2012-10-22	4.610	4.620	4.630	4.550	4.650	4,289,200	19,770,085	4.6093	2.818	2.824	2.830	2.781	2.843	7,016,491	2.8177	-1.07%
2012-10-19	4.660	4.640	4.660	4.470	4.680	16,082,350	74,488,306	4.6317	2.849	2.836	2.849	2.733	2.861	26,308,324	2.8314	4.02%
2012-10-18	4.480	4.470	4.480	4.380	4.480	5,491,850	24,411,271	4.4450	2.739	2.733	2.739	2.678	2.739	8,983,847	2.7172	2.28%
2012-10-17	4.380	4.370	4.380	4.350	4.480	3,802,000	16,696,100	4.3914	2.678	2.671	2.678	2.659	2.739	6,219,505	2.6845	-0.45%
2012-10-16	4.400	4.390	4.410	4.360	4.490	4,657,550	20,595,349	4.4219	2.690	2.684	2.696	2.665	2.745	7,619,057	2.7031	-0.45%
2012-10-15	4.420	4.410	4.430	4.350	4.470	4,992,250	22,051,490	4.4171	2.702	2.696	2.708	2.659	2.733	8,166,576	2.7002	1.61%
2012-10-12	4.350	4.350	4.360	4.280	4.380	5,618,000	24,372,230	4.3382	2.659	2.659	2.665	2.616	2.678	9,190,210	2.6520	1.87%
2012-10-11	4.270	4.260	4.270	4.160	4.320	5,559,400	23,690,324	4.2613	2.610	2.604	2.610	2.543	2.641	9,094,349	2.6050	1.18%
2012-10-10	4.220	4.210	4.220	4.150	4.240	2,932,000	12,330,475	4.2055	2.580	2.574	2.580	2.537	2.592	4,796,314	2.5708	0.00%
2012-10-09	4.220	4.210	4.220	4.140	4.270	6,028,400	25,545,642	4.2375	2.580	2.574	2.580	2.531	2.610	9,861,563	2.5904	2.18%
2012-10-08	4.130	4.120	4.130	4.110	4.230	1,953,277	8,117,903	4.1560	2.525	2.519	2.525	2.512	2.586	3,195,270	2.5406	-1.67%
2012-10-05	4.200	4.180	4.200	4.130	4.270	3,819,100	16,042,241	4.2005	2.567	2.555	2.567	2.525	2.610	6,247,478	2.5678	-0.94%
2012-10-04	4.240	4.230	4.240	3.950	4.250	7,400,000	30,830,555	4.1663	2.592	2.586	2.592	2.415	2.598	12,105,296	2.5469	5.21%
2012-10-03	4.030	4.020	4.030	3.950	4.070	1,631,000	6,557,310	4.0204	2.464	2.457	2.464	2.415	2.488	2,668,073	2.4577	-0.25%
2012-09-28	4.040	4.020	4.040	3.900	4.050	2,164,650	8,720,940	4.0288	2.470	2.457	2.470	2.384	2.476	3,541,044	2.4628	3.06%
2012-09-27	3.920	3.910	3.920	3.860	3.970	1,237,000	4,840,350	3.9130	2.396	2.390	2.396	2.360	2.427	2,023,547	2.3920	0.77%
2012-09-26	3.890	3.890	3.900	3.880	3.960	1,102,500	4,307,085	3.9067	2.378	2.378	2.384	2.372	2.421	1,803,525	2.3881	-2.26%
2012-09-25	3.980	3.970	3.980	3.930	4.020	1,297,000	5,163,750	3.9813	2.433	2.427	2.433	2.402	2.457	2,121,698	2.4338	0.76%
2012-09-24	3.950	3.940	3.950	3.870	3.970	776,000	3,051,090	3.9318	2.415	2.409	2.415	2.366	2.427	1,269,420	2.4035	0.00%
2012-09-21	3.950	3.930	3.950	3.930	3.990	2,149,000	8,492,440	3.9518	2.415	2.402	2.415	2.402	2.439	3,515,443	2.4158	1.02%
2012-09-20	3.910	3.900	3.910	3.870	4.080	2,071,000	8,224,670	3.9714	2.390	2.384	2.390	2.366	2.494	3,387,847	2.4277	-3.69%
2012-09-19	4.060	4.050	4.060	4.000	4.090	1,675,000	6,793,160	4.0556	2.482	2.476	2.482	2.445	2.500	2,740,050	2.4792	1.50%
2012-09-18	4.000	3.990	4.000	3.990	4.140	3,216,000	13,053,270	4.0589	2.445	2.439	2.445	2.439	2.531	5,260,896	2.4812	-4.31%
2012-09-17	4.180	4.170	4.190	4.130	4.230	4,303,000	17,988,740	4.1805	2.555	2.549	2.561	2.525	2.586	7,039,066	2.5556	0.97%
2012-09-14	4.140	4.130	4.140	4.100	4.210	4,887,000	20,324,740	4.1589	2.531	2.525	2.531	2.506	2.574	7,994,403	2.5424	2.48%
2012-09-13	4.040	4.030	4.040	3.960	4.050	4,615,000	18,541,140	4.0176	2.470	2.464	2.470	2.421	2.476	7,549,451	2.4560	1.51%
2012-09-12	3.980	3.980	3.990	3.940	4.040	8,718,000	34,780,300	3.9895	2.433	2.433	2.439	2.409	2.470	14,261,347	2.4388	2.05%
2012-09-11	3.900	3.900	3.910	3.760	3.920	3,170,000	12,172,900	3.8400	2.384	2.384	2.390	2.298	2.396	5,185,647	2.3474	1.56%
2012-09-10	3.840	3.830	3.840	3.810	3.900	2,049,000	7,908,700	3.8598	2.347	2.341	2.347	2.329	2.384	3,351,858	2.3595	0.00%
2012-09-07	3.840	3.840	3.850	3.670	3.850	5,663,000	21,496,670	3.7960	2.347	2.347	2.354	2.243	2.354	9,263,823	2.3205	6.67%
2012-09-06	3.600	3.580	3.600	3.500	3.600	474,000	1,690,760	3.5670	2.201	2.188	2.201	2.140	2.201	775,393	2.1805	2.56%
2012-09-05	3.510	3.500	3.510	3.500	3.550	1,540,000	5,417,100	3.5176	2.146	2.140	2.146	2.140	2.170	2,519,210	2.1503	-2.23%
2012-09-04	3.590	3.570	3.590	3.560	3.700	2,794,554	10,032,670	3.5901	2.195	2.182	2.195	2.176	2.262	4,571,473	2.1946	-1.64%
2012-09-03	3.650	3.630	3.640	3.630	3.660	3,712,000	13,503,400	3.6378	2.231	2.219	2.225	2.219	2.237	6,072,278	2.2238	-0.82%
2012-08-31	3.680	3.680	3.690	3.680	3.800	1,559,000	5,803,090	3.7223	2.250	2.250	2.256	2.250	2.323	2,550,291	2.2755	-3.41%
2012-08-30	3.810	3.810	3.820	3.770	3.830	1,469,000	5,580,154	3.7986	2.329	2.329	2.335	2.305	2.341	2,403,065	2.3221	0.79%
2012-08-29	3.780	3.780	3.800	3.760	3.850	1,506,850	5,734,581	3.8057	2.311	2.311	2.323	2.298	2.354	2,464,982	2.3264	-1.56%
2012-08-28	3.840	3.830	3.850	3.800	3.850	2,015,000	7,707,770	3.8252	2.347	2.341	2.354	2.323	2.354	3,296,239	2.3384	1.32%
2012-08-27	3.790	3.790	3.800	3.780	3.850	948,000	3,605,580	3.8034	2.317	2.317	2.323	2.311	2.354	1,550,787	2.3250	-1.30%
2012-08-24	3.840	3.840	3.850	3.780	3.850	1,639,850	6,272,115	3.8248	2.347	2.347	2.354	2.311	2.354	2,682,550	2.3381	0.79%
2012-08-23	3.810	3.810	3.820	3.800	3.860	2,467,500	9,435,020	3.8237	2.329	2.329	2.335	2.323	2.360	4,036,462	2.3374	-0.26%
2012-08-22	3.820	3.820	3.840	3.800	3.870	1,773,000	6,794,190	3.8320	2.335	2.335	2.347	2.323	2.366	2,900,363	2.3425	-1.80%
2012-08-21	3.890	3.870	3.890	3.800	3.950	7,297,000	28,251,195	3.8716	2.378	2.366	2.378	2.323	2.415	11,936,803	2.3667	0.26%
2012-08-20	3.880	3.880	3.890	3.740	3.890	5,923,000	22,607,990	3.8170	2.372	2.372	2.378	2.286	2.378	9,689,144	2.3333	3.74%
2012-08-17	3.740	3.720	3.750	3.660	3.770	1,015,000	3,792,050	3.7360	2.286	2.274	2.292	2.237	2.305	1,660,389	2.2838	2.19%
2012-08-16	3.660	3.650	3.680	3.630	3.730	1,228,000	4,524,070	3.6841	2.237	2.231	2.250	2.219	2.280	2,008,825	2.2521	0.83%
2012-08-15	3.630	3.630	3.650	3.620	3.700	1,445,000	5,281,450	3.6550	2.219	2.219	2.231	2.213	2.262	2,363,804	2.2343	-2.16%
2012-08-14	3.710	3.710	3.730	3.690	3.790	2,772,000	10,297,795	3.7149	2.268	2.268	2.280	2.256	2.317	4,534,578	2.2709	-2.11%
2012-08-13	3.790	3.790	3.800	3.770	3.860	1,656,000	6,302,670	3.8060	2.317	2.317	2.323	2.305	2.360	2,708,969	2.3266	0.80%
2012-08-10	3.760	3.760	3.780	3.750	3.840	1,913,000	7,236,430	3.7828	2.298	2.298	2.311	2.292	2.347	3,129,383	2.3124	-2.59%
2012-08-09	3.860	3.850	3.860	3.770	3.880	3,200,500	12,280,460	3.8370	2.360	2.354	2.360	2.305	2.372	5,235,540	2.3456	1.58%
2012-08-08	3.800	3.800	3.810	3.740	3.870	4,313,000	16,360,300	3.7933	2.323	2.323	2.329	2.286	2.366	7,055,424	2.3188	-1.30%
2012-08-07	3.850	3.850	3.860	3.710	3.930	7,622,600	29,073,862	3.8142	2.354	2.354	2.360	2.268	2.402	12,469,436	2.3316	2.94%
2012-08-06	3.740	3.740	3.750	3.610	3.740	4,560,000	16,795,650	3.6833	2.286	2.286	2.292	2.207	2.286	7,459,479	2.2516	4.18%
2012-08-03	3.590	3.590	3.630	3.520	3.630	2,437,000	8,692,510	3.5669	2.195	2.195	2.219	2.152	2.219	3,986,568	2.1804	-0.55%
2012-08-02	3.610	3.600	3.610	3.570	3.670	3,543,000	12,807,630	3.6149	2.207	2.201	2.207	2.182	2.243	5,795,819	2.2098	-0.28%
2012-08-01	3.620	3.620	3.630	3.460	3.640	4,711,000	16,946,695	3.5973	2.213	2.213	2.219	2.115	2.225	7,706,493	2.1990	3.72%
2012-07-31	3.490	3.480	3.490	3.420	3.490	1,935,000	6,693,085	3.4590	2.133	2.127	2.133	2.091	2.133	3,165,371	2.1145	2.95%
2012-07-30	3.390	3.390	3.430	3.390	3.500	2,170,000	7,408,040	3.4138	2.072	2.072	2.097	2.072	2.140	3,549,796	2.0869	-1.45%
2012-07-27	3.440	3.420	3.440	3.400	3.460	1,222,000	4,193,970	3.4321	2.103	2.091	2.103	2.078	2.115	1,999,010	2.0980	1.78%
2012-07-26	3.380	3.380	3.400	3.360	3.430	2,382,000	8,093,273	3.3977	2.066	2.066	2.078	2.054	2.097	3,896,597	2.0770	-0.59%
2012-07-25	3.400	3.400	3.420	3.390	3.470	3,023,300	10,348,533	3.4229	2.078	2.078	2.091	2.072	2.121	4,945,668	2.0924	-0.58%
2012-07-24	3.420	3.410	3.420	3.380	3.480	1,442,000	4,946,320	3.4302	2.091	2.085	2.091	2.066	2.127	2,358,897	2.0969	1.18%
2012-07-23	3.380	3.380	3.390	3.350	3.420	2,149,000	7,269,710	3.3828	2.066	2.066	2.072	2.048	2.091	3,515,443	2.0679	-0.29%
2012-07-20	3.390	3.380	3.390	3.370	3.450	2,997,000	10,184,090	3.3981	2.072	2.066	2.072	2.060	2.109	4,902,645	2.0773	-0.59%
2012-07-19	3.410	3.410	3.420	3.400	3.520	3,300,500	11,406,943	3.4561	2.085	2.085	2.091	2.078	2.152	5,399,125	2.1127	-0.29%
2012-07-18	3.420	3.420	3.430	3.410	3.560	3,932,000	13,607,910	3.4608	2.091	2.091	2.097	2.085	2.176	6,432,165	2.1156	-3.39%
2012-07-17	3.540	3.540	3.560	3.510	3.700	3,674,000	13,115,830	3.5699	2.164	2.164	2.176	2.146	2.262	6,010,116	2.1823	-3.01%
2012-07-16	3.650	3.630	3.650	3.590	3.700	3,121,000	11,362,790	3.6408	2.231	2.219	2.231	2.195	2.262	5,105,490	2.2256	-0.27%
2012-07-13	3.660	3.650	3.660	3.520	3.670	2,568,000	9,305,000	3.6234	2.237	2.231	2.237	2.152	2.243	4,200,865	2.2150	4.57%
2012-07-12	3.500	3.500	3.510	3.450	3.580	1,636,000	5,710,100	3.4903	2.140	2.140	2.146	2.109	2.188	2,676,252	2.1336	-2.23%
2012-07-11	3.580	3.560	3.580	3.510	3.580	3,272,000	11,543,155	3.5279	2.188	2.176	2.188	2.146	2.188	5,352,504	2.1566	0.85%
2012-07-10	3.550	3.550	3.570	3.530	3.650	1,674,000	5,978,225	3.5712	2.170	2.170	2.182	2.158	2.231	2,738,414	2.1831	-1.39%
2012-07-09	3.600	3.580	3.590	3.580	3.720	5,232,000	18,969,980	3.6258	2.201	2.188	2.195	2.188	2.274	8,558,771	2.2164	-4.26%
2012-07-06	3.760	3.760	3.770	3.630	3.830	14,773,000	55,855,710	3.7809	2.298	2.298	2.305	2.219	2.341	24,166,423	2.3113	3.30%
2012-07-05	3.640	3.630	3.640	3.550	3.650	6,120,000	22,082,560	3.6083	2.225	2.219	2.225	2.170	2.231	10,011,407	2.2057	1.96%
2012-07-04	3.570	3.570	3.580	3.460	3.620	9,168,594	32,620,911	3.5579	2.182	2.182	2.188	2.115	2.213	14,998,451	2.1750	3.78%
2012-07-03	3.440	3.430	3.440	3.330	3.480	5,756,195	19,761,764	3.4331	2.103	2.097	2.103	2.036	2.127	9,416,276	2.0987	3.30%
2012-06-29	3.330	3.300	3.330	3.130	3.370	16,527,000	54,156,950	3.2769	2.036	2.017	2.036	1.913	2.060	27,035,706	2.0032	4.72%
2012-06-28	3.180	3.180	3.200	3.160	3.430	10,406,000	33,585,330	3.2275	1.944	1.944	1.956	1.932	2.097	17,022,663	1.9730	-7.02%
2012-06-27	3.420	3.410	3.420	3.370	3.470	11,042,000	38,011,650	3.4425	2.091	2.085	2.091	2.060	2.121	18,063,064	2.1044	1.79%
2012-06-26	3.360	3.380	3.390	3.320	3.670	24,826,000	85,124,860	3.4289	2.054	2.066	2.072	2.030	2.243	40,611,631	2.0961	-10.16%
2012-06-25	3.740	3.720	3.740	3.700	3.820	9,333,000	35,267,777	3.7788	2.286	2.274	2.286	2.262	2.335	15,267,395	2.3100	-0.80%
2012-06-22	3.770	3.780	3.790	3.750	3.870	11,740,000	44,466,375	3.7876	2.305	2.311	2.317	2.292	2.366	19,204,888	2.3154	-4.56%
2012-06-21	3.950	3.940	3.950	3.940	4.080	3,894,100	15,501,507	3.9808	2.415	2.409	2.415	2.409	2.494	6,370,166	2.4335	-2.47%
2012-06-20	4.050	4.040	4.050	4.020	4.080	1,868,000	7,557,170	4.0456	2.476	2.470	2.476	2.457	2.494	3,055,769	2.4731	1.00%
2012-06-19	4.010	4.000	4.010	3.970	4.090	2,288,500	9,169,605	4.0068	2.451	2.445	2.451	2.427	2.500	3,743,644	2.4494	-1.72%
2012-06-18	4.080	4.070	4.080	4.030	4.140	3,469,500	14,196,065	4.0917	2.494	2.488	2.494	2.464	2.531	5,675,584	2.5013	2.00%
2012-06-15	4.000	4.000	4.010	3.880	4.060	5,219,000	20,650,948	3.9569	2.445	2.445	2.451	2.372	2.482	8,537,505	2.4189	-0.25%
2012-06-14	4.010	4.000	4.010	3.970	4.100	3,090,000	12,443,230	4.0269	2.451	2.445	2.451	2.427	2.506	5,054,779	2.4617	-1.47%
2012-06-13	4.070	4.060	4.070	3.900	4.100	6,025,800	24,341,739	4.0396	2.488	2.482	2.488	2.384	2.506	9,857,310	2.4694	3.56%
2012-06-12	3.930	3.930	3.940	3.850	3.940	1,407,000	5,506,090	3.9134	2.402	2.402	2.409	2.354	2.409	2,301,642	2.3922	-0.25%
2012-06-11	3.940	3.930	3.940	3.850	3.960	4,359,855	17,047,998	3.9102	2.409	2.402	2.409	2.354	2.421	7,132,072	2.3903	3.41%
2012-06-08	3.810	3.800	3.820	3.790	3.900	3,386,000	12,908,200	3.8122	2.329	2.323	2.335	2.317	2.384	5,538,991	2.3304	-1.04%
2012-06-07	3.850	3.840	3.850	3.820	3.990	3,057,895	11,945,949	3.9066	2.354	2.347	2.354	2.335	2.439	5,002,260	2.3881	-0.52%
2012-06-06	3.870	3.860	3.880	3.770	3.890	2,538,000	9,737,380	3.8366	2.366	2.360	2.372	2.305	2.378	4,151,789	2.3453	1.31%
2012-06-05	3.820	3.810	3.820	3.810	3.930	2,171,000	8,343,940	3.8434	2.335	2.329	2.335	2.329	2.402	3,551,432	2.3495	-0.26%
2012-06-04	3.950	3.950	3.960	3.870	3.960	3,859,000	15,084,830	3.9090	2.341	2.341	2.347	2.294	2.347	6,510,537	2.3170	-3.19%
2012-06-01	4.080	4.060	4.100	4.000	4.160	4,560,000	18,634,860	4.0866	2.418	2.406	2.430	2.371	2.466	7,693,197	2.4223	0.25%
2012-05-31	4.070	4.050	4.070	3.940	4.090	3,730,000	15,055,070	4.0362	2.412	2.401	2.412	2.335	2.424	6,292,900	2.3924	0.74%
2012-05-30	4.040	4.040	4.050	3.980	4.130	3,876,000	15,707,780	4.0526	2.395	2.395	2.401	2.359	2.448	6,539,217	2.4021	-2.18%
2012-05-29	4.130	4.130	4.140	3.800	4.140	7,454,000	30,098,680	4.0379	2.448	2.448	2.454	2.252	2.454	12,575,677	2.3934	8.68%
2012-05-28	3.800	3.810	3.820	3.740	3.850	2,563,000	9,709,260	3.7882	2.252	2.258	2.264	2.217	2.282	4,324,049	2.2454	-0.78%
2012-05-25	3.830	3.810	3.830	3.760	3.920	2,669,000	10,187,087	3.8168	2.270	2.258	2.270	2.229	2.324	4,502,882	2.2623	-0.26%
2012-05-24	3.840	3.830	3.840	3.830	3.920	3,251,000	12,647,540	3.8904	2.276	2.270	2.276	2.270	2.324	5,484,777	2.3059	-0.26%
2012-05-23	3.850	3.850	3.870	3.840	3.990	3,161,000	12,258,170	3.8779	2.282	2.282	2.294	2.276	2.365	5,332,938	2.2986	-1.79%
2012-05-22	3.920	3.920	3.930	3.860	3.970	3,724,000	14,614,748	3.9245	2.324	2.324	2.329	2.288	2.353	6,282,777	2.3262	3.16%
2012-05-21	3.800	3.790	3.810	3.770	3.870	3,058,000	11,675,160	3.8179	2.252	2.246	2.258	2.235	2.294	5,159,166	2.2630	0.80%
2012-05-18	3.770	3.780	3.790	3.540	3.830	5,534,000	20,464,920	3.6980	2.235	2.241	2.246	2.098	2.270	9,336,437	2.1919	1.07%
2012-05-17	3.730	3.710	3.730	3.680	3.880	8,552,000	32,093,973	3.7528	2.211	2.199	2.211	2.181	2.300	14,428,118	2.2244	-3.37%
2012-05-16	3.860	3.860	3.890	3.780	3.970	6,536,000	25,231,578	3.8604	2.288	2.288	2.306	2.241	2.353	11,026,915	2.2882	-3.98%
2012-05-15	4.020	4.010	4.040	3.900	4.090	4,341,000	17,450,090	4.0198	2.383	2.377	2.395	2.312	2.424	7,323,721	2.3827	0.50%
2012-05-14	4.000	4.000	4.010	3.760	4.030	12,528,000	49,748,410	3.9710	2.371	2.371	2.377	2.229	2.389	21,136,046	2.3537	5.82%
2012-05-11	3.780	3.780	3.790	3.710	3.870	10,834,374	41,285,148	3.8106	2.241	2.241	2.246	2.199	2.294	18,278,722	2.2586	0.80%
2012-05-10	3.750	3.740	3.750	3.660	4.110	29,875,000	113,344,346	3.7940	2.223	2.217	2.223	2.169	2.436	50,402,249	2.2488	-8.76%
2012-05-09	4.110	4.080	4.110	4.070	4.380	8,410,000	35,078,071	4.1710	2.436	2.418	2.436	2.412	2.596	14,188,549	2.4723	-5.52%
2012-05-08	4.350	4.340	4.370	4.340	4.440	2,404,000	10,548,130	4.3877	2.578	2.572	2.590	2.572	2.632	4,055,799	2.6008	0.00%
2012-05-07	4.350	4.350	4.380	4.300	4.510	7,921,000	34,614,265	4.3699	2.578	2.578	2.596	2.549	2.673	13,363,555	2.5902	-5.43%
2012-05-04	4.600	4.580	4.590	4.540	4.760	7,648,077	35,485,985	4.6399	2.727	2.715	2.721	2.691	2.821	12,903,106	2.7502	-3.36%
2012-05-03	4.760	4.730	4.760	4.730	4.900	5,567,000	26,583,865	4.7753	2.821	2.804	2.821	2.804	2.904	9,392,111	2.8304	-2.06%
2012-05-02	4.860	4.840	4.880	4.840	4.960	3,177,282	15,608,012	4.9124	2.881	2.869	2.893	2.869	2.940	5,360,407	2.9117	-0.41%
2012-04-30	4.880	4.880	4.890	4.820	4.930	1,644,069	7,998,713	4.8652	2.893	2.893	2.898	2.857	2.922	2,773,716	2.8838	0.41%
2012-04-27	4.860	4.850	4.860	4.850	4.920	1,002,000	4,881,150	4.8714	2.881	2.875	2.881	2.875	2.916	1,690,479	2.8874	-0.82%
2012-04-26	4.900	4.900	4.920	4.860	4.910	1,446,000	7,075,940	4.8935	2.904	2.904	2.916	2.881	2.910	2,439,553	2.9005	1.24%
2012-04-25	4.840	4.830	4.840	4.810	4.960	5,409,000	26,358,472	4.8731	2.869	2.863	2.869	2.851	2.940	9,125,549	2.8884	-2.22%
2012-04-24	4.950	4.950	4.960	4.880	5.060	3,320,000	16,414,340	4.9441	2.934	2.934	2.940	2.893	2.999	5,601,187	2.9305	-1.20%
2012-04-23	5.010	5.000	5.010	5.000	5.140	2,080,000	10,541,320	5.0679	2.970	2.964	2.970	2.964	3.047	3,509,178	3.0039	-1.96%
2012-04-20	5.110	5.090	5.110	5.030	5.170	4,701,183	24,068,970	5.1198	3.029	3.017	3.029	2.981	3.064	7,931,387	3.0346	0.39%
2012-04-19	5.090	5.070	5.090	5.020	5.190	4,090,300	20,765,831	5.0768	3.017	3.005	3.017	2.976	3.076	6,900,764	3.0092	-0.78%
2012-04-18	5.130	5.130	5.140	5.130	5.250	2,380,700	12,369,573	5.1958	3.041	3.041	3.047	3.041	3.112	4,016,490	3.0797	-0.58%
2012-04-17	5.160	5.120	5.130	5.090	5.290	2,778,000	14,335,390	5.1603	3.058	3.035	3.041	3.017	3.136	4,686,776	3.0587	-2.09%
2012-04-16	5.270	5.260	5.270	5.110	5.290	6,597,800	34,626,254	5.2482	3.124	3.118	3.124	3.029	3.136	11,131,179	3.1107	1.35%
2012-04-13	5.200	5.200	5.210	5.000	5.210	7,919,000	40,638,250	5.1317	3.082	3.082	3.088	2.964	3.088	13,360,181	3.0417	5.05%
2012-04-12	4.950	4.950	4.960	4.880	4.990	1,139,916	5,645,588	4.9526	2.934	2.934	2.940	2.893	2.958	1,923,157	2.9356	0.81%
2012-04-11	4.910	4.910	4.930	4.890	4.960	2,172,200	10,703,569	4.9275	2.910	2.910	2.922	2.898	2.940	3,664,729	2.9207	-1.41%
2012-04-10	4.980	4.960	4.970	4.970	5.060	4,034,000	20,178,200	5.0020	2.952	2.940	2.946	2.946	2.999	6,805,780	2.9649	-1.97%
2012-04-05	5.080	5.080	5.090	4.850	5.140	3,614,000	18,228,826	5.0439	3.011	3.011	3.017	2.875	3.047	6,097,196	2.9897	0.20%
2012-04-03	5.070	5.050	5.070	4.920	5.070	5,984,500	29,909,755	4.9979	3.005	2.993	3.005	2.916	3.005	10,096,477	2.9624	3.26%
2012-04-02	4.910	4.910	4.920	4.870	4.970	3,928,300	19,388,899	4.9357	2.910	2.910	2.916	2.887	2.946	6,627,453	2.9255	0.20%
2012-03-30	4.900	4.890	4.920	4.750	4.930	6,568,000	31,708,398	4.8277	2.904	2.898	2.916	2.815	2.922	11,080,903	2.8615	1.87%
2012-03-29	4.810	4.810	4.830	4.700	4.880	4,457,000	21,331,640	4.7861	2.851	2.851	2.863	2.786	2.893	7,519,425	2.8369	-0.21%
2012-03-28	4.820	4.810	4.830	4.810	4.970	3,746,100	18,234,508	4.8676	2.857	2.851	2.863	2.851	2.946	6,320,062	2.8852	-3.98%
2012-03-27	5.020	4.970	4.980	4.920	5.030	4,654,000	23,163,570	4.9771	2.976	2.946	2.952	2.916	2.981	7,851,785	2.9501	2.66%
2012-03-26	4.890	4.880	4.910	4.870	5.020	3,573,498	17,648,395	4.9387	2.898	2.893	2.910	2.887	2.976	6,028,865	2.9273	-1.81%
2012-03-23	4.980	4.980	5.000	4.750	5.000	8,491,000	41,329,755	4.8675	2.952	2.952	2.964	2.815	2.964	14,325,205	2.8851	1.84%
2012-03-22	4.890	4.880	4.890	4.880	5.110	4,805,500	23,981,280	4.9904	2.898	2.893	2.898	2.893	3.029	8,107,381	2.9580	-3.74%
2012-03-21	5.080	5.070	5.080	5.000	5.180	8,434,500	42,689,570	5.0613	3.011	3.005	3.011	2.964	3.070	14,229,883	3.0000	-1.93%
2012-03-20	5.180	5.180	5.190	5.120	5.240	12,285,669	63,725,890	5.1870	3.070	3.070	3.076	3.035	3.106	20,727,208	3.0745	1.77%
2012-03-19	5.090	5.090	5.120	5.050	5.300	12,247,500	63,306,742	5.1690	3.017	3.017	3.035	2.993	3.141	20,662,813	3.0638	0.59%
2012-03-16	5.060	5.050	5.060	5.050	5.250	5,568,201	28,608,795	5.1379	2.999	2.993	2.999	2.993	3.112	9,394,137	3.0454	-1.94%
2012-03-15	5.160	5.150	5.180	5.110	5.280	8,187,400	42,410,004	5.1799	3.058	3.053	3.070	3.029	3.130	13,813,000	3.0703	-1.34%
2012-03-14	5.230	5.220	5.240	5.210	5.520	10,650,000	57,429,115	5.3924	3.100	3.094	3.106	3.088	3.272	17,967,664	3.1962	-1.88%
2012-03-13	5.330	5.330	5.340	5.230	5.400	5,147,500	27,416,425	5.3262	3.159	3.159	3.165	3.100	3.201	8,684,371	3.1570	0.19%
2012-03-12	5.320	5.300	5.320	5.290	5.400	5,338,040	28,452,822	5.3302	3.153	3.141	3.153	3.136	3.201	9,005,832	3.1594	0.57%
2012-03-09	5.290	5.270	5.290	5.180	5.320	5,936,000	31,303,640	5.2735	3.136	3.124	3.136	3.070	3.153	10,014,653	3.1258	1.54%
2012-03-08	5.210	5.210	5.220	5.100	5.230	9,560,400	49,554,648	5.1833	3.088	3.088	3.094	3.023	3.100	16,129,395	3.0723	3.37%
2012-03-07	5.040	5.040	5.050	4.920	5.210	13,367,042	67,721,084	5.0663	2.987	2.987	2.993	2.916	3.088	22,551,598	3.0029	-1.37%
2012-03-06	5.110	5.100	5.110	5.090	5.440	17,110,000	88,857,750	5.1933	3.029	3.023	3.029	3.017	3.224	28,866,359	3.0782	-7.09%
2012-03-05	5.500	5.480	5.490	5.380	5.600	20,121,400	110,683,251	5.5008	3.260	3.248	3.254	3.189	3.319	33,946,906	3.2605	1.48%
2012-03-02	5.420	5.410	5.420	5.130	5.440	20,022,490	107,653,467	5.3766	3.213	3.207	3.213	3.041	3.224	33,780,034	3.1869	6.27%
2012-03-01	5.100	5.090	5.100	5.050	5.230	5,937,150	30,515,711	5.1398	3.023	3.017	3.023	2.993	3.100	10,016,593	3.0465	-1.54%
2012-02-29	5.180	5.170	5.180	5.100	5.290	16,537,750	86,345,439	5.2211	3.070	3.064	3.070	3.023	3.136	27,900,914	3.0947	0.78%
2012-02-28	5.140	5.140	5.160	4.920	5.160	9,899,000	49,943,090	5.0453	3.047	3.047	3.058	2.916	3.058	16,700,648	2.9905	4.47%
2012-02-27	4.920	4.920	4.930	4.900	5.080	9,011,000	44,844,917	4.9767	2.916	2.916	2.922	2.904	3.011	15,202,499	2.9498	-1.99%
2012-02-24	5.020	5.010	5.030	4.890	5.100	7,893,250	39,586,182	5.0152	2.976	2.970	2.981	2.898	3.023	13,316,738	2.9727	-0.59%
2012-02-23	5.050	5.040	5.050	4.880	5.220	23,613,750	118,996,042	5.0393	2.993	2.987	2.993	2.893	3.094	39,838,866	2.9869	-0.79%
2012-02-22	5.090	5.080	5.090	4.740	5.100	22,839,900	113,288,948	4.9601	3.017	3.011	3.017	2.810	3.023	38,533,300	2.9400	6.71%
2012-02-21	4.770	4.760	4.780	4.610	4.870	14,247,000	67,736,336	4.7544	2.827	2.821	2.833	2.732	2.887	24,036,179	2.8181	-0.21%
2012-02-20	4.780	4.770	4.780	4.600	4.800	17,237,000	80,578,301	4.6747	2.833	2.827	2.833	2.727	2.845	29,080,621	2.7709	5.29%
2012-02-17	4.540	4.540	4.570	4.510	4.730	22,793,800	104,871,158	4.6009	2.691	2.691	2.709	2.673	2.804	38,455,524	2.7271	-0.87%
2012-02-16	4.580	4.580	4.590	4.580	4.760	20,673,000	96,114,417	4.6493	2.715	2.715	2.721	2.715	2.821	34,877,513	2.7558	-4.58%
2012-02-15	4.800	4.790	4.800	4.680	4.870	18,860,000	90,598,445	4.8037	2.845	2.839	2.845	2.774	2.887	31,818,792	2.8473	3.23%
2012-02-14	4.650	4.640	4.650	4.620	4.930	12,979,000	61,916,973	4.7706	2.756	2.750	2.756	2.738	2.922	21,896,930	2.8277	-3.13%
2012-02-13	4.800	4.800	4.810	4.740	5.060	31,906,250	155,868,200	4.8852	2.845	2.845	2.851	2.810	2.999	53,829,180	2.8956	-1.64%
2012-02-10	4.880	4.880	4.890	4.610	4.890	58,471,650	276,273,721	4.7249	2.893	2.893	2.898	2.732	2.898	98,647,788	2.8006	10.91%
2012-02-09	4.400	4.390	4.400	4.180	4.660	37,554,000	169,031,905	4.5010	2.608	2.602	2.608	2.478	2.762	63,357,525	2.6679	3.53%
2012-02-08	4.250	4.240	4.250	4.020	4.260	11,370,000	47,620,945	4.1883	2.519	2.513	2.519	2.383	2.525	19,182,379	2.4825	5.46%
2012-02-07	4.030	4.020	4.030	4.010	4.170	3,983,500	16,129,910	4.0492	2.389	2.383	2.389	2.377	2.472	6,720,581	2.4001	-2.18%
2012-02-06	4.120	4.110	4.120	4.100	4.230	7,284,000	30,116,610	4.1346	2.442	2.436	2.442	2.430	2.507	12,288,870	2.4507	-0.96%
2012-02-03	4.160	4.160	4.170	4.110	4.210	7,353,000	30,677,813	4.1721	2.466	2.466	2.472	2.436	2.495	12,405,280	2.4730	0.24%
2012-02-02	4.150	4.150	4.160	4.110	4.180	6,179,000	25,710,690	4.1610	2.460	2.460	2.466	2.436	2.478	10,424,619	2.4663	0.97%
2012-02-01	4.110	4.100	4.120	4.060	4.180	2,416,000	9,919,220	4.1056	2.436	2.430	2.442	2.406	2.478	4,076,045	2.4335	-0.24%
2012-01-31	4.120	4.110	4.120	4.050	4.140	2,647,500	10,847,515	4.0973	2.442	2.436	2.442	2.401	2.454	4,466,609	2.4286	0.98%
2012-01-30	4.080	4.060	4.100	4.030	4.290	5,861,650	24,101,720	4.1118	2.418	2.406	2.430	2.389	2.543	9,889,217	2.4372	-3.55%
2012-01-27	4.230	4.230	4.270	4.120	4.280	6,769,000	28,483,030	4.2079	2.507	2.507	2.531	2.442	2.537	11,420,011	2.4941	0.95%
2012-01-26	4.190	4.190	4.200	4.080	4.200	4,491,284	18,535,912	4.1271	2.484	2.484	2.489	2.418	2.489	7,577,266	2.4463	1.21%
2012-01-20	4.140	4.130	4.140	4.040	4.150	8,202,700	33,647,753	4.1020	2.454	2.448	2.454	2.395	2.460	13,838,813	2.4314	1.72%
2012-01-19	4.070	4.070	4.080	4.020	4.130	9,612,716	38,973,193	4.0543	2.412	2.412	2.418	2.383	2.448	16,217,657	2.4031	-0.25%
2012-01-18	4.080	4.070	4.080	4.050	4.170	9,006,000	36,807,132	4.0870	2.418	2.412	2.418	2.401	2.472	15,194,064	2.4225	-0.49%
2012-01-17	4.100	4.080	4.100	3.930	4.130	12,253,000	49,782,550	4.0629	2.430	2.418	2.430	2.329	2.448	20,672,092	2.4082	3.54%
2012-01-16	3.960	3.950	3.960	3.820	3.970	9,074,000	35,640,145	3.9277	2.347	2.341	2.347	2.264	2.353	15,308,787	2.3281	2.06%
2012-01-13	3.880	3.880	3.900	3.780	3.940	13,288,500	51,361,252	3.8651	2.300	2.300	2.312	2.241	2.335	22,419,089	2.2910	2.65%
2012-01-12	3.780	3.760	3.780	3.640	3.790	9,623,000	35,871,471	3.7277	2.241	2.229	2.241	2.158	2.246	16,235,007	2.2095	3.28%
2012-01-11	3.660	3.680	3.690	3.540	3.700	8,469,000	30,901,100	3.6487	2.169	2.181	2.187	2.098	2.193	14,288,089	2.1627	3.68%
2012-01-10	3.530	3.520	3.530	3.500	3.620	5,456,000	19,477,330	3.5699	2.092	2.086	2.092	2.075	2.146	9,204,843	2.1160	-0.56%
2012-01-09	3.550	3.520	3.600	3.270	3.600	3,941,500	13,363,555	3.3905	2.104	2.086	2.134	1.938	2.134	6,649,723	2.0096	6.61%
2012-01-06	3.330	3.300	3.310	3.290	3.400	2,376,000	7,884,010	3.3182	1.974	1.956	1.962	1.950	2.015	4,008,560	1.9668	-0.30%
2012-01-05	3.340	3.340	3.360	3.330	3.410	2,049,000	6,870,275	3.3530	1.980	1.980	1.992	1.974	2.021	3,456,877	1.9874	0.00%
2012-01-04	3.340	3.330	3.360	3.330	3.440	1,810,500	6,101,180	3.3699	1.980	1.974	1.992	1.974	2.039	3,054,503	1.9974	-2.34%
2012-01-03	3.420	3.390	3.420	3.370	3.440	1,746,800	5,960,484	3.4122	2.027	2.009	2.027	1.998	2.039	2,947,034	2.0225	1.48%
2011-12-30	3.370	3.360	3.370	3.330	3.380	1,449,500	4,872,765	3.3617	1.998	1.992	1.998	1.974	2.003	2,445,458	1.9926	0.30%
2011-12-29	3.360	3.360	3.370	3.280	3.380	801,450	2,687,812	3.3537	1.992	1.992	1.998	1.944	2.003	1,352,130	1.9878	-0.59%
2011-12-28	3.380	3.360	3.380	3.270	3.400	2,077,000	6,968,800	3.3552	2.003	1.992	2.003	1.938	2.015	3,504,116	1.9887	0.90%
2011-12-23	3.350	3.340	3.350	3.320	3.370	2,708,000	9,045,355	3.3402	1.986	1.980	1.986	1.968	1.998	4,568,679	1.9799	2.13%
2011-12-22	3.280	3.280	3.290	3.240	3.340	1,843,000	6,041,175	3.2779	1.944	1.944	1.950	1.920	1.980	3,109,334	1.9429	-1.20%
2011-12-21	3.320	3.300	3.320	3.290	3.380	2,453,000	8,138,756	3.3179	1.968	1.956	1.968	1.950	2.003	4,138,468	1.9666	1.84%
2011-12-20	3.260	3.270	3.280	3.220	3.280	2,723,000	8,874,295	3.2590	1.932	1.938	1.944	1.909	1.944	4,593,986	1.9317	0.93%
2011-12-19	3.230	3.230	3.240	3.150	3.260	3,045,000	9,763,280	3.2063	1.915	1.915	1.920	1.867	1.932	5,137,233	1.9005	-2.12%
2011-12-16	3.300	3.300	3.310	3.190	3.350	4,571,000	14,959,340	3.2727	1.956	1.956	1.962	1.891	1.986	7,711,755	1.9398	0.92%
2011-12-15	3.270	3.270	3.290	3.210	3.340	3,095,000	10,118,610	3.2693	1.938	1.938	1.950	1.903	1.980	5,221,589	1.9378	-1.80%
2011-12-14	3.330	3.300	3.340	3.310	3.420	1,780,000	6,008,000	3.3753	1.974	1.956	1.980	1.962	2.027	3,003,046	2.0006	-2.06%
2011-12-13	3.400	3.390	3.400	3.390	3.500	3,672,000	12,556,640	3.4196	2.015	2.009	2.015	2.009	2.075	6,195,048	2.0269	-3.13%
2011-12-12	3.510	3.500	3.510	3.490	3.640	2,787,000	9,966,680	3.5761	2.080	2.075	2.080	2.069	2.158	4,701,960	2.1197	-0.85%
2011-12-09	3.540	3.540	3.550	3.480	3.550	2,579,300	9,060,776	3.5129	2.098	2.098	2.104	2.063	2.104	4,351,549	2.0822	-1.12%
2011-12-08	3.580	3.570	3.580	3.510	3.650	2,878,000	10,273,190	3.5696	2.122	2.116	2.122	2.080	2.163	4,855,487	2.1158	-1.38%
2011-12-07	3.630	3.620	3.630	3.520	3.640	3,009,000	10,843,165	3.6036	2.152	2.146	2.152	2.086	2.158	5,076,498	2.1360	3.42%
2011-12-06	3.510	3.500	3.520	3.500	3.700	4,195,000	14,942,820	3.5621	2.080	2.075	2.086	2.075	2.193	7,077,404	2.1113	-4.62%
2011-12-05	3.680	3.690	3.700	3.650	3.830	6,235,000	23,372,220	3.7486	2.181	2.187	2.193	2.163	2.270	10,519,097	2.2219	-0.27%
2011-12-02	3.690	3.700	3.710	3.550	3.710	7,271,500	26,503,045	3.6448	2.187	2.193	2.199	2.104	2.199	12,267,781	2.1604	1.93%
2011-12-01	3.620	3.620	3.630	3.510	3.670	14,312,400	51,377,724	3.5897	2.146	2.146	2.152	2.080	2.175	24,146,515	2.1277	10.37%
2011-11-30	3.280	3.240	3.280	3.200	3.370	7,417,200	24,196,069	3.2622	1.944	1.920	1.944	1.897	1.998	12,513,592	1.9336	-1.80%
2011-11-29	3.340	3.340	3.350	3.170	3.400	7,510,000	24,844,810	3.3082	1.980	1.980	1.986	1.879	2.015	12,670,155	1.9609	5.70%
2011-11-28	3.160	3.140	3.150	3.110	3.200	3,633,000	11,442,390	3.1496	1.873	1.861	1.867	1.843	1.897	6,129,251	1.8668	1.94%
2011-11-25	3.100	3.100	3.110	3.090	3.220	7,128,000	22,544,780	3.1628	1.837	1.837	1.843	1.832	1.909	12,025,681	1.8747	-3.73%
2011-11-24	3.220	3.220	3.230	3.160	3.320	6,104,000	19,716,160	3.2300	1.909	1.909	1.915	1.873	1.968	10,298,086	1.9145	-0.92%
2011-11-23	3.250	3.240	3.250	3.180	3.350	3,172,000	10,311,985	3.2509	1.926	1.920	1.926	1.885	1.986	5,351,496	1.9269	-3.27%
2011-11-22	3.360	3.370	3.380	3.160	3.370	3,306,000	10,718,610	3.2422	1.992	1.998	2.003	1.873	1.998	5,577,568	1.9217	3.70%
2011-11-21	3.240	3.230	3.240	3.200	3.300	4,450,000	14,416,671	3.2397	1.920	1.915	1.920	1.897	1.956	7,507,615	1.9203	-1.52%
2011-11-18	3.290	3.290	3.300	3.280	3.340	5,202,000	17,207,148	3.3078	1.950	1.950	1.956	1.944	1.980	8,776,318	1.9606	-2.66%
2011-11-17	3.380	3.380	3.390	3.300	3.480	4,181,000	14,228,227	3.4031	2.003	2.003	2.009	1.956	2.063	7,053,784	2.0171	-2.59%
2011-11-16	3.470	3.470	3.500	3.460	3.660	6,986,000	24,596,563	3.5208	2.057	2.057	2.075	2.051	2.169	11,786,113	2.0869	-3.88%
2011-11-15	3.610	3.600	3.610	3.600	3.700	3,986,700	14,480,810	3.6323	2.140	2.134	2.140	2.134	2.193	6,725,980	2.1530	-2.17%
2011-11-14	3.690	3.690	3.700	3.660	3.750	3,499,000	12,932,050	3.6959	2.187	2.187	2.193	2.169	2.223	5,903,179	2.1907	2.79%
2011-11-11	3.590	3.590	3.600	3.550	3.740	6,413,000	23,369,170	3.6440	2.128	2.128	2.134	2.104	2.217	10,819,402	2.1599	-1.64%
2011-11-10	3.650	3.640	3.670	3.580	3.780	15,018,000	54,903,030	3.6558	2.163	2.158	2.175	2.122	2.241	25,336,936	2.1669	-7.83%
2011-11-09	3.960	3.950	3.990	3.930	4.050	5,969,100	23,689,924	3.9688	2.347	2.341	2.365	2.329	2.401	10,070,496	2.3524	1.80%
2011-11-08	3.890	3.890	3.900	3.870	4.160	12,626,500	50,604,697	4.0078	2.306	2.306	2.312	2.294	2.466	21,302,226	2.3756	-2.99%
2011-11-07	4.010	4.000	4.010	3.970	4.100	5,115,000	20,683,085	4.0436	2.377	2.371	2.377	2.353	2.430	8,629,540	2.3968	-1.96%
2011-11-04	4.090	4.070	4.090	4.070	4.260	7,963,000	32,859,165	4.1265	2.424	2.412	2.424	2.412	2.525	13,434,414	2.4459	0.49%
2011-11-03	4.070	4.040	4.080	4.040	4.260	5,658,000	23,455,190	4.1455	2.412	2.395	2.418	2.395	2.525	9,545,638	2.4572	-4.68%
2011-11-02	4.270	4.260	4.270	3.900	4.290	6,457,373	26,168,568	4.0525	2.531	2.525	2.531	2.312	2.543	10,894,263	2.4021	4.66%
2011-11-01	4.080	4.070	4.090	4.070	4.200	6,232,000	25,652,350	4.1162	2.418	2.412	2.424	2.412	2.489	10,514,036	2.4398	-4.23%
2011-10-31	4.260	4.260	4.270	4.170	4.470	4,049,000	17,208,270	4.2500	2.525	2.525	2.531	2.472	2.650	6,831,086	2.5191	-2.74%
2011-10-28	4.380	4.380	4.390	4.310	4.700	14,485,000	65,275,980	4.5065	2.596	2.596	2.602	2.555	2.786	24,437,710	2.6711	-0.45%
2011-10-27	4.400	4.390	4.400	4.200	4.400	12,054,800	52,087,806	4.3209	2.608	2.602	2.608	2.489	2.608	20,337,708	2.5611	5.01%
2011-10-26	4.190	4.190	4.200	3.870	4.260	10,681,000	43,949,790	4.1148	2.484	2.484	2.489	2.294	2.525	18,019,964	2.4389	3.71%
2011-10-25	4.040	4.020	4.040	3.970	4.240	7,991,000	32,650,178	4.0859	2.395	2.383	2.395	2.353	2.513	13,481,653	2.4218	-0.49%
2011-10-24	4.060	4.060	4.070	3.830	4.070	14,411,000	57,311,522	3.9769	2.406	2.406	2.412	2.270	2.412	24,312,864	2.3573	8.85%
2011-10-21	3.730	3.710	3.730	3.650	3.820	4,444,000	16,701,975	3.7583	2.211	2.199	2.211	2.163	2.264	7,497,493	2.2277	2.19%
2011-10-20	3.650	3.630	3.650	3.590	3.880	5,540,000	20,399,970	3.6823	2.163	2.152	2.163	2.128	2.300	9,346,559	2.1826	0.00%
2011-10-19	3.650	3.630	3.640	3.470	3.660	4,865,000	17,552,000	3.6078	2.163	2.152	2.158	2.057	2.169	8,207,764	2.1385	3.69%
2011-10-18	3.520	3.520	3.540	3.500	3.700	5,729,000	20,458,100	3.5710	2.086	2.086	2.098	2.075	2.193	9,665,422	2.1166	-9.04%
2011-10-17	3.870	3.860	3.870	3.780	3.930	2,801,000	10,752,130	3.8387	2.294	2.288	2.294	2.241	2.329	4,725,580	2.2753	4.59%
2011-10-14	3.700	3.690	3.700	3.600	3.860	4,544,000	16,829,670	3.7037	2.193	2.187	2.193	2.134	2.288	7,666,203	2.1953	-4.15%
2011-10-13	3.860	3.860	3.870	3.600	3.910	14,688,000	55,822,340	3.8005	2.288	2.288	2.294	2.134	2.318	24,780,192	2.2527	10.60%
2011-10-12	3.490	3.480	3.490	3.330	3.580	5,228,000	18,259,670	3.4927	2.069	2.063	2.069	1.974	2.122	8,820,183	2.0702	2.05%
2011-10-11	3.420	3.410	3.420	3.350	3.510	9,617,500	33,075,125	3.4391	2.027	2.021	2.027	1.986	2.080	16,225,728	2.0384	5.88%
2011-10-10	3.230	3.230	3.250	3.120	3.400	8,574,000	27,578,210	3.2165	1.915	1.915	1.926	1.849	2.015	14,465,235	1.9065	-3.87%
2011-10-07	3.360	3.380	3.390	3.020	3.390	13,623,000	44,033,485	3.2323	1.992	2.003	2.009	1.790	2.009	22,983,426	1.9159	17.07%
2011-10-06	2.870	2.860	2.870	2.650	2.880	9,046,600	24,988,365	2.7622	1.701	1.695	1.701	1.571	1.707	15,262,560	1.6372	12.55%
2011-10-04	2.550	2.530	2.550	2.520	2.920	5,886,000	16,090,750	2.7337	1.511	1.500	1.511	1.494	1.731	9,930,297	1.6204	-9.57%
2011-10-03	2.820	2.820	2.830	2.750	3.090	6,161,000	17,355,360	2.8170	1.672	1.672	1.677	1.630	1.832	10,394,251	1.6697	-10.48%
2011-09-30	3.150	3.150	3.170	3.100	3.490	5,075,000	16,716,790	3.2939	1.867	1.867	1.879	1.837	2.069	8,562,056	1.9524	-8.70%
2011-09-28	3.450	3.440	3.450	3.400	3.570	4,338,000	15,047,160	3.4687	2.045	2.039	2.045	2.015	2.116	7,318,660	2.0560	-2.82%
2011-09-27	3.550	3.530	3.550	3.320	3.600	8,065,000	28,046,740	3.4776	2.104	2.092	2.104	1.968	2.134	13,606,498	2.0613	3.50%
2011-09-26	3.430	3.400	3.450	3.300	3.600	6,314,000	21,620,582	3.4242	2.033	2.015	2.045	1.956	2.134	10,652,378	2.0296	-4.46%
2011-09-23	3.590	3.580	3.590	3.300	3.600	6,587,000	22,840,220	3.4675	2.128	2.122	2.128	1.956	2.134	11,112,958	2.0553	1.70%
2011-09-22	3.530	3.530	3.540	3.530	3.710	9,182,802	33,220,645	3.6177	2.092	2.092	2.098	2.092	2.199	15,492,347	2.1443	-5.87%
2011-09-21	3.750	3.750	3.760	3.630	3.870	4,723,802	17,767,438	3.7613	2.223	2.223	2.229	2.152	2.294	7,969,548	2.2294	-1.57%
2011-09-20	3.810	3.800	3.820	3.500	3.820	7,549,000	27,919,198	3.6984	2.258	2.252	2.264	2.075	2.264	12,735,952	2.1922	2.42%
2011-09-19	3.720	3.710	3.720	3.700	3.890	6,968,974	26,512,193	3.8043	2.205	2.199	2.205	2.193	2.306	11,757,388	2.2549	-3.12%
2011-09-16	3.840	3.840	3.850	3.780	3.920	3,983,000	15,273,620	3.8347	2.276	2.276	2.282	2.241	2.324	6,719,738	2.2729	2.13%
2011-09-15	3.760	3.760	3.770	3.600	3.830	8,828,001	33,122,503	3.7520	2.229	2.229	2.235	2.134	2.270	14,893,761	2.2239	6.52%
2011-09-14	3.530	3.530	3.540	3.450	3.890	9,803,000	35,247,060	3.5955	2.092	2.092	2.098	2.045	2.306	16,538,686	2.1312	-7.35%
2011-09-12	3.810	3.800	3.810	3.800	3.900	3,150,000	12,059,800	3.8285	2.258	2.252	2.258	2.252	2.312	5,314,379	2.2693	-4.99%
2011-09-09	4.010	4.000	4.010	3.990	4.140	3,089,000	12,531,670	4.0569	2.377	2.371	2.377	2.365	2.454	5,211,466	2.4046	-0.99%
2011-09-08	4.050	4.050	4.060	4.030	4.280	9,522,000	39,440,330	4.1420	2.401	2.401	2.406	2.389	2.537	16,064,610	2.4551	-2.41%
2011-09-07	4.150	4.140	4.150	3.880	4.230	13,853,000	56,352,835	4.0679	2.460	2.454	2.460	2.300	2.507	23,371,460	2.4112	7.24%
2011-09-06	3.870	3.840	3.850	3.660	3.880	5,355,800	20,046,492	3.7430	2.294	2.276	2.282	2.169	2.300	9,035,795	2.2186	2.65%
2011-09-05	3.770	3.770	3.780	3.720	3.890	5,078,000	19,155,940	3.7723	2.235	2.235	2.241	2.205	2.306	8,567,117	2.2360	-4.07%
2011-09-02	3.930	3.910	3.930	3.890	4.100	3,757,000	14,805,130	3.9407	2.329	2.318	2.329	2.306	2.430	6,338,452	2.3358	-2.72%
2011-09-01	4.040	4.050	4.060	3.980	4.210	15,587,001	63,957,309	4.1032	2.395	2.401	2.406	2.359	2.495	26,296,901	2.4321	0.50%
2011-08-31	4.020	4.020	4.030	3.870	4.020	6,718,799	26,371,964	3.9251	2.383	2.383	2.389	2.294	2.383	11,335,316	2.3265	3.34%
2011-08-30	3.890	3.890	3.900	3.770	3.970	6,749,000	26,164,530	3.8768	2.306	2.306	2.312	2.235	2.353	11,386,269	2.2979	4.01%
2011-08-29	3.740	3.730	3.740	3.660	3.870	6,155,000	22,952,940	3.7292	2.217	2.211	2.217	2.169	2.294	10,384,129	2.2104	-1.06%
2011-08-26	3.780	3.780	3.790	3.700	3.850	6,815,000	25,792,230	3.7846	2.241	2.241	2.246	2.193	2.282	11,497,618	2.2433	0.00%
2011-08-25	3.780	3.770	3.780	3.770	4.060	10,874,100	42,013,280	3.8636	2.241	2.235	2.241	2.235	2.406	18,345,744	2.2901	-3.82%
2011-08-24	3.930	3.910	3.920	3.830	4.100	22,715,458	90,430,319	3.9810	2.329	2.318	2.324	2.270	2.430	38,323,353	2.3597	0.26%
2011-08-23	3.920	3.920	3.930	3.440	3.940	34,223,000	125,579,660	3.6695	2.324	2.324	2.329	2.039	2.335	57,737,780	2.1750	4.26%
2011-08-22	3.760	3.760	3.770	3.630	4.220	36,195,500	137,778,430	3.8065	2.229	2.229	2.235	2.152	2.501	61,065,593	2.2562	-13.96%
2011-08-19	4.370	4.360	4.370	4.360	4.560	7,623,000	33,908,240	4.4481	2.590	2.584	2.590	2.584	2.703	12,860,798	2.6366	-5.41%
2011-08-18	4.620	4.630	4.640	4.600	4.810	7,416,000	35,185,460	4.7445	2.738	2.744	2.750	2.727	2.851	12,511,567	2.8122	-2.12%
2011-08-17	4.720	4.710	4.720	4.690	4.940	9,188,000	44,170,200	4.8074	2.798	2.792	2.798	2.780	2.928	15,501,117	2.8495	-2.88%
2011-08-16	4.860	4.850	4.860	4.710	4.950	20,855,000	101,623,050	4.8728	2.881	2.875	2.881	2.792	2.934	35,184,566	2.8883	3.40%
2011-08-15	4.700	4.690	4.700	4.460	4.710	9,934,000	45,984,250	4.6290	2.786	2.780	2.786	2.644	2.792	16,759,697	2.7437	6.82%
2011-08-12	4.400	4.390	4.420	4.380	4.690	6,703,000	30,253,260	4.5134	2.608	2.602	2.620	2.596	2.780	11,308,662	2.6752	-2.44%
2011-08-11	4.510	4.530	4.550	4.380	4.650	7,341,000	33,212,665	4.5243	2.673	2.685	2.697	2.596	2.756	12,385,035	2.6817	-3.22%
2011-08-10	4.660	4.630	4.680	4.600	4.970	17,426,000	82,648,100	4.7428	2.762	2.744	2.774	2.727	2.946	29,399,484	2.8112	-0.85%
2011-08-09	4.700	4.660	4.770	4.200	4.970	22,896,000	105,176,137	4.5936	2.786	2.762	2.827	2.489	2.946	38,627,946	2.7228	0.43%
2011-08-08	4.680	4.660	4.670	4.310	4.800	23,313,000	105,543,055	4.5272	2.774	2.762	2.768	2.555	2.845	39,331,469	2.6834	-4.29%
2011-08-05	4.890	4.900	4.910	4.780	4.940	18,849,000	91,185,166	4.8377	2.898	2.904	2.910	2.833	2.928	31,800,234	2.8674	-5.23%
2011-08-04	5.160	5.160	5.170	5.110	5.570	14,485,400	75,880,574	5.2384	3.058	3.058	3.064	3.029	3.302	24,438,385	3.1050	-6.52%
2011-08-03	5.520	5.500	5.520	5.080	5.540	19,655,010	103,715,374	5.2768	3.272	3.260	3.272	3.011	3.284	33,160,057	3.1277	2.41%
2011-08-02	5.390	5.380	5.390	5.350	5.770	31,120,500	168,954,520	5.4290	3.195	3.189	3.195	3.171	3.420	52,503,538	3.2180	-6.75%
2011-08-01	5.780	5.780	5.790	5.760	6.030	15,333,000	90,086,120	5.8753	3.426	3.426	3.432	3.414	3.574	25,868,374	3.4825	-1.37%
2011-07-29	5.860	5.850	5.860	5.810	6.080	24,406,100	143,172,349	5.8663	3.473	3.467	3.473	3.444	3.604	41,175,643	3.4771	-3.78%
2011-07-28	6.090	6.090	6.100	6.070	6.190	14,349,000	87,528,630	6.1000	3.610	3.610	3.616	3.598	3.669	24,208,263	3.6157	-1.93%
2011-07-27	6.210	6.200	6.220	6.120	6.320	11,753,000	73,112,648	6.2208	3.681	3.675	3.687	3.628	3.746	19,828,540	3.6872	1.31%
2011-07-26	6.130	6.140	6.150	6.130	6.240	5,297,573	32,665,643	6.1662	3.633	3.639	3.645	3.633	3.699	8,937,560	3.6549	-0.49%
2011-07-25	6.160	6.160	6.170	6.120	6.230	4,840,000	29,915,705	6.1809	3.651	3.651	3.657	3.628	3.693	8,165,586	3.6636	-1.60%
2011-07-22	6.260	6.250	6.270	6.200	6.300	7,873,000	49,181,227	6.2468	3.710	3.705	3.716	3.675	3.734	13,282,574	3.7027	1.13%
2011-07-21	6.190	6.180	6.190	6.060	6.240	8,416,000	51,600,230	6.1312	3.669	3.663	3.669	3.592	3.699	14,198,672	3.6342	0.00%
2011-07-20	6.190	6.180	6.200	6.160	6.430	7,091,000	44,206,280	6.2341	3.669	3.663	3.675	3.651	3.811	11,963,259	3.6952	-1.59%
2011-07-19	6.290	6.270	6.280	6.020	6.360	17,211,000	105,884,430	6.1521	3.728	3.716	3.722	3.568	3.770	29,036,757	3.6466	-0.94%
2011-07-18	6.350	6.340	6.350	6.280	6.570	16,810,650	107,723,310	6.4080	3.764	3.758	3.764	3.722	3.894	28,361,324	3.7982	-3.20%
2011-07-15	6.560	6.550	6.560	6.520	6.770	8,219,300	54,335,458	6.6107	3.888	3.882	3.888	3.865	4.013	13,866,819	3.9184	-2.67%
2011-07-14	6.740	6.730	6.740	6.600	6.800	9,475,000	63,643,195	6.7170	3.995	3.989	3.995	3.912	4.031	15,985,316	3.9814	1.35%
2011-07-13	6.650	6.640	6.660	6.560	6.700	7,507,000	49,780,465	6.6312	3.942	3.936	3.948	3.888	3.971	12,665,094	3.9305	1.53%
2011-07-12	6.550	6.540	6.550	6.480	6.770	14,652,500	96,420,885	6.5805	3.882	3.876	3.882	3.841	4.013	24,720,300	3.9005	-3.96%
2011-07-11	6.820	6.820	6.830	6.680	6.960	21,105,973	144,658,045	6.8539	4.042	4.042	4.048	3.959	4.125	35,607,984	4.0625	2.10%
2011-07-08	6.680	6.650	6.680	6.600	6.920	24,553,450	165,361,967	6.7348	3.959	3.942	3.959	3.912	4.102	41,424,238	3.9919	-1.76%
2011-07-07	6.800	6.800	6.820	6.440	6.820	28,364,650	189,275,257	6.6729	4.031	4.031	4.042	3.817	4.042	47,854,131	3.9553	6.08%
2011-07-06	6.410	6.410	6.420	6.400	6.580	6,825,336	44,070,126	6.4568	3.799	3.799	3.805	3.793	3.900	11,515,056	3.8272	-1.38%
2011-07-05	6.500	6.490	6.510	6.400	6.600	11,926,000	77,768,260	6.5209	3.853	3.847	3.859	3.793	3.912	20,120,409	3.8651	0.46%
2011-07-04	6.470	6.470	6.480	6.420	6.590	10,449,000	68,106,590	6.5180	3.835	3.835	3.841	3.805	3.906	17,628,556	3.8634	1.89%
2011-06-30	6.350	6.340	6.350	6.230	6.460	16,217,350	103,266,690	6.3677	3.764	3.758	3.764	3.693	3.829	27,360,365	3.7743	2.92%
2011-06-29	6.170	6.170	6.180	6.110	6.510	19,994,250	125,377,430	6.2707	3.657	3.657	3.663	3.622	3.859	33,732,391	3.7168	-3.29%
2011-06-28	6.380	6.380	6.390	6.270	6.680	12,315,150	78,961,573	6.4117	3.782	3.782	3.788	3.716	3.959	20,776,946	3.8004	-3.33%
2011-06-27	6.600	6.590	6.610	6.410	6.650	10,486,850	68,975,295	6.5773	3.912	3.906	3.918	3.799	3.942	17,692,413	3.8986	1.69%
2011-06-24	6.490	6.470	6.480	6.380	6.510	10,711,800	69,338,498	6.4731	3.847	3.835	3.841	3.782	3.859	18,071,927	3.8368	1.72%
2011-06-23	6.380	6.380	6.390	6.300	6.550	17,611,350	113,936,545	6.4695	3.782	3.782	3.788	3.734	3.882	29,712,189	3.8347	0.95%
2011-06-22	6.320	6.320	6.330	6.120	6.390	16,702,000	105,153,750	6.2959	3.746	3.746	3.752	3.628	3.788	28,178,021	3.7318	4.29%
2011-06-21	6.060	6.050	6.060	5.830	6.070	8,932,000	53,245,091	5.9612	3.592	3.586	3.592	3.456	3.598	15,069,218	3.5334	4.66%
2011-06-20	5.790	5.780	5.790	5.780	6.040	9,378,600	55,136,140	5.8789	3.432	3.426	3.432	3.426	3.580	15,822,679	3.4846	-1.53%
2011-06-17	5.880	5.870	5.910	5.800	5.910	5,964,000	34,979,870	5.8652	3.485	3.479	3.503	3.438	3.503	10,061,892	3.4765	0.68%
2011-06-16	5.840	5.830	5.840	5.810	5.990	9,450,449	55,357,909	5.8577	3.462	3.456	3.462	3.444	3.550	15,943,896	3.4720	-2.83%
2011-06-15	6.010	6.010	6.030	6.000	6.220	5,277,000	32,216,885	6.1052	3.562	3.562	3.574	3.556	3.687	8,902,851	3.6187	-0.99%
2011-06-14	6.070	6.080	6.090	5.760	6.290	12,605,000	76,764,032	6.0900	3.598	3.604	3.610	3.414	3.728	21,265,953	3.6097	3.23%
2011-06-13	5.880	5.870	5.880	5.760	5.950	10,690,100	62,368,240	5.8342	3.485	3.479	3.485	3.414	3.527	18,035,317	3.4581	-1.67%
2011-06-10	5.980	5.980	5.990	5.900	6.070	7,602,000	45,519,200	5.9878	3.545	3.545	3.550	3.497	3.598	12,825,369	3.5492	-0.33%
2011-06-09	6.000	6.000	6.010	5.900	6.100	9,514,000	56,846,300	5.9750	3.556	3.556	3.562	3.497	3.616	16,051,113	3.5416	-1.96%
2011-06-08	6.120	6.100	6.120	6.020	6.210	7,024,000	42,842,080	6.0994	3.628	3.616	3.628	3.568	3.681	11,850,222	3.6153	-1.45%
2011-06-07	6.210	6.210	6.220	6.110	6.480	12,655,000	78,905,295	6.2351	3.681	3.681	3.687	3.622	3.841	21,350,308	3.6957	-4.17%
2011-06-03	6.480	6.480	6.490	6.440	6.560	3,222,000	20,867,980	6.4767	3.841	3.841	3.847	3.817	3.888	5,435,851	3.8390	-0.61%
2011-06-02	6.520	6.500	6.520	6.460	6.560	4,475,000	29,111,360	6.5053	3.865	3.853	3.865	3.829	3.888	7,549,793	3.8559	-1.51%
2011-06-01	6.620	6.610	6.620	6.580	6.680	8,921,385	59,128,081	6.6277	3.924	3.918	3.924	3.900	3.959	15,051,309	3.9284	1.07%
2011-05-31	6.550	6.550	6.560	6.460	6.670	8,659,000	56,870,470	6.5678	3.882	3.882	3.888	3.829	3.954	14,608,638	3.8929	-0.30%
2011-05-30	6.570	6.570	6.590	6.510	6.680	6,525,385	43,029,991	6.5942	3.894	3.894	3.906	3.859	3.959	11,009,007	3.9086	0.77%
2011-05-27	6.520	6.510	6.520	6.450	6.630	10,407,000	68,346,335	6.5673	3.865	3.859	3.865	3.823	3.930	17,557,697	3.8927	1.24%
2011-05-26	6.560	6.550	6.560	6.450	6.770	8,831,000	58,412,170	6.6144	3.817	3.811	3.817	3.753	3.939	15,176,438	3.8489	-1.65%
2011-05-25	6.670	6.670	6.680	6.520	6.720	18,934,000	125,266,742	6.6160	3.881	3.881	3.887	3.794	3.910	32,538,861	3.8498	1.21%
2011-05-24	6.590	6.580	6.590	6.370	6.610	15,319,000	100,115,380	6.5354	3.835	3.829	3.835	3.707	3.846	26,326,334	3.8029	1.85%
2011-05-23	6.470	6.480	6.490	6.220	6.560	20,153,000	129,725,380	6.4370	3.765	3.771	3.776	3.619	3.817	34,633,763	3.7456	1.57%
2011-05-20	6.370	6.360	6.380	6.330	7.200	65,381,000	426,137,230	6.5178	3.707	3.701	3.712	3.683	4.190	112,359,949	3.7926	-11.40%
2011-05-19	7.190	7.180	7.190	7.180	7.250	6,760,000	48,719,200	7.2070	4.184	4.178	4.184	4.178	4.219	11,617,339	4.1937	0.28%
2011-05-18	7.170	7.170	7.180	7.160	7.270	6,499,000	46,879,400	7.2133	4.172	4.172	4.178	4.166	4.230	11,168,800	4.1974	-0.28%
2011-05-17	7.190	7.190	7.200	7.180	7.310	7,215,551	52,096,192	7.2200	4.184	4.184	4.190	4.178	4.254	12,400,222	4.2012	-1.10%
2011-05-16	7.270	7.260	7.270	7.180	7.380	7,323,500	53,143,735	7.2566	4.230	4.225	4.230	4.178	4.294	12,585,737	4.2225	-0.68%
2011-05-13	7.320	7.320	7.330	7.240	7.470	9,292,000	68,435,055	7.3649	4.259	4.259	4.265	4.213	4.347	15,968,686	4.2856	1.39%
2011-05-12	7.220	7.230	7.250	7.180	7.420	10,128,000	73,549,820	7.2620	4.201	4.207	4.219	4.178	4.318	17,405,386	4.2257	-1.23%
2011-05-11	7.310	7.300	7.310	7.280	7.510	9,148,000	67,074,250	7.3321	4.254	4.248	4.254	4.236	4.370	15,721,216	4.2665	-1.48%
2011-05-09	7.420	7.420	7.430	7.400	7.620	12,324,000	92,187,725	7.4803	4.318	4.318	4.323	4.306	4.434	21,179,303	4.3527	1.23%
2011-05-06	7.330	7.310	7.320	7.250	7.410	8,865,000	65,056,225	7.3385	4.265	4.254	4.259	4.219	4.312	15,234,869	4.2702	0.00%
2011-05-05	7.330	7.330	7.340	7.260	7.480	12,645,323	93,146,618	7.3661	4.265	4.265	4.271	4.225	4.353	21,731,510	4.2862	0.41%
2011-05-04	7.300	7.290	7.300	7.250	7.570	16,698,000	122,344,520	7.3269	4.248	4.242	4.248	4.219	4.405	28,696,203	4.2634	-3.44%
2011-05-03	7.560	7.560	7.580	7.250	7.630	31,101,000	233,733,060	7.5153	4.399	4.399	4.411	4.219	4.440	53,448,353	4.3731	4.56%
2011-04-29	7.230	7.220	7.230	7.130	7.310	10,314,100	74,438,050	7.2171	4.207	4.201	4.207	4.149	4.254	17,725,207	4.1996	0.70%
2011-04-28	7.180	7.170	7.180	7.150	7.400	14,083,330	102,105,425	7.2501	4.178	4.172	4.178	4.161	4.306	24,202,784	4.2187	0.14%
2011-04-27	7.170	7.170	7.180	7.150	7.480	14,053,000	102,205,380	7.2729	4.172	4.172	4.178	4.161	4.353	24,150,661	4.2320	-3.11%
2011-04-26	7.400	7.400	7.420	7.320	7.490	9,560,000	70,479,780	7.3724	4.306	4.306	4.318	4.259	4.358	16,429,255	4.2899	-0.13%
2011-04-21	7.410	7.400	7.410	7.390	7.550	11,980,000	89,517,810	7.4723	4.312	4.306	4.312	4.300	4.393	20,588,125	4.3480	-0.67%
2011-04-20	7.460	7.450	7.460	7.320	7.490	13,768,000	102,025,670	7.4103	4.341	4.335	4.341	4.259	4.358	23,660,877	4.3120	1.22%
2011-04-19	7.370	7.370	7.380	7.280	7.550	31,026,000	228,763,260	7.3733	4.289	4.289	4.294	4.236	4.393	53,319,462	4.2904	-3.15%
2011-04-18	7.610	7.600	7.610	7.600	7.810	21,683,000	166,903,760	7.6974	4.428	4.422	4.428	4.422	4.545	37,263,131	4.4791	0.26%
2011-04-15	7.590	7.590	7.600	7.560	7.740	13,112,000	100,126,020	7.6362	4.417	4.417	4.422	4.399	4.504	22,533,514	4.4434	-0.39%
2011-04-14	7.620	7.590	7.630	7.510	7.770	16,685,000	127,608,030	7.6481	4.434	4.417	4.440	4.370	4.521	28,673,862	4.4503	0.93%
2011-04-13	7.550	7.550	7.560	7.470	7.700	18,359,000	139,127,590	7.5782	4.393	4.393	4.399	4.347	4.481	31,550,700	4.4097	-2.20%
2011-04-12	7.720	7.700	7.710	7.570	7.880	24,456,330	188,357,354	7.7018	4.492	4.481	4.486	4.405	4.585	42,029,213	4.4816	-0.13%
2011-04-11	7.730	7.730	7.740	7.550	7.800	28,595,000	220,536,280	7.7124	4.498	4.498	4.504	4.393	4.539	49,141,689	4.4878	3.34%
2011-04-08	7.480	7.470	7.490	7.300	7.650	39,159,000	294,186,400	7.5126	4.353	4.347	4.358	4.248	4.451	67,296,359	4.3715	1.22%
2011-04-07	7.390	7.390	7.400	7.110	7.500	24,653,000	180,799,580	7.3338	4.300	4.300	4.306	4.137	4.364	42,367,199	4.2674	1.23%
2011-04-06	7.300	7.310	7.320	7.260	7.500	15,371,134	112,613,228	7.3263	4.248	4.254	4.259	4.225	4.364	26,415,929	4.2631	-0.68%
2011-04-04	7.350	7.350	7.360	7.300	7.550	31,828,000	235,736,160	7.4066	4.277	4.277	4.283	4.248	4.393	54,697,733	4.3098	0.96%
2011-04-01	7.280	7.290	7.300	6.710	7.320	92,290,090	656,632,910	7.1149	4.236	4.242	4.248	3.904	4.259	158,604,331	4.1401	8.82%
2011-03-31	6.690	6.680	6.690	6.670	6.790	7,604,000	50,893,750	6.6930	3.893	3.887	3.893	3.881	3.951	13,067,788	3.8946	0.00%
2011-03-30	6.690	6.690	6.700	6.680	6.850	8,750,000	58,841,410	6.7247	3.893	3.893	3.899	3.887	3.986	15,037,236	3.9130	0.00%
2011-03-29	6.690	6.680	6.690	6.620	6.750	10,275,000	68,720,130	6.6881	3.893	3.887	3.893	3.852	3.928	17,658,012	3.8917	0.90%
2011-03-28	6.630	6.630	6.640	6.620	6.770	11,009,000	73,169,280	6.6463	3.858	3.858	3.864	3.852	3.939	18,919,421	3.8674	-1.63%
2011-03-25	6.740	6.720	6.730	6.720	6.910	14,538,000	98,942,140	6.8058	3.922	3.910	3.916	3.910	4.021	24,984,153	3.9602	-0.44%
2011-03-24	6.770	6.760	6.770	6.600	6.790	18,691,000	125,273,660	6.7024	3.939	3.934	3.939	3.840	3.951	32,121,255	3.9000	1.65%
2011-03-23	6.660	6.650	6.660	6.600	6.920	37,184,000	248,636,955	6.6867	3.875	3.870	3.875	3.840	4.027	63,902,240	3.8909	-2.77%
2011-03-22	6.850	6.830	6.850	6.830	7.080	16,891,000	117,289,350	6.9439	3.986	3.974	3.986	3.974	4.120	29,027,881	4.0406	-0.29%
2011-03-21	6.870	6.860	6.870	6.800	6.980	17,807,000	122,781,190	6.8951	3.998	3.992	3.998	3.957	4.062	30,602,065	4.0122	-0.43%
2011-03-18	6.900	6.860	6.930	6.820	6.990	14,729,000	101,506,120	6.8916	4.015	3.992	4.032	3.968	4.067	25,312,395	4.0101	2.07%
2011-03-17	6.760	6.750	6.760	6.730	6.880	15,909,000	108,154,185	6.7983	3.934	3.928	3.934	3.916	4.003	27,340,274	3.9559	-2.87%
2011-03-16	6.960	6.950	6.960	6.820	7.070	23,858,000	165,640,811	6.9428	4.050	4.044	4.050	3.968	4.114	41,000,958	4.0399	0.87%
2011-03-15	6.900	6.900	6.910	6.600	6.910	25,554,000	171,734,490	6.7205	4.015	4.015	4.021	3.840	4.021	43,915,604	3.9106	-0.29%
2011-03-14	6.920	6.910	6.920	6.520	6.960	21,131,000	144,935,600	6.8589	4.027	4.021	4.027	3.794	4.050	36,314,496	3.9911	4.53%
2011-03-11	6.620	6.620	6.640	6.600	6.750	22,003,300	146,739,661	6.6690	3.852	3.852	3.864	3.840	3.928	37,813,580	3.8806	-3.22%
2011-03-10	6.840	6.840	6.850	6.800	6.940	13,045,000	89,449,320	6.8570	3.980	3.980	3.986	3.957	4.038	22,418,371	3.9900	-1.44%
2011-03-09	6.940	6.940	6.950	6.870	7.130	17,698,000	123,690,610	6.9890	4.038	4.038	4.044	3.998	4.149	30,414,744	4.0668	-1.84%
2011-03-08	7.070	7.070	7.080	6.900	7.160	16,331,000	114,905,927	7.0361	4.114	4.114	4.120	4.015	4.166	28,065,498	4.0942	0.14%
2011-03-07	7.060	7.050	7.060	6.820	7.170	28,044,000	198,063,380	7.0626	4.108	4.102	4.108	3.968	4.172	48,194,772	4.1096	2.47%
2011-03-04	6.890	6.880	6.890	6.800	6.940	15,690,000	108,042,580	6.8861	4.009	4.003	4.009	3.957	4.038	26,963,913	4.0069	1.32%
2011-03-03	6.800	6.790	6.800	6.760	6.930	21,269,144	145,442,015	6.8382	3.957	3.951	3.957	3.934	4.032	36,551,902	3.9791	0.59%
2011-03-02	6.760	6.770	6.780	6.450	6.780	16,226,800	106,606,326	6.5698	3.934	3.939	3.945	3.753	3.945	27,886,426	3.8229	2.27%
2011-03-01	6.610	6.610	6.620	6.480	6.620	18,377,200	120,516,502	6.5579	3.846	3.846	3.852	3.771	3.852	31,581,977	3.8160	2.01%
2011-02-28	6.480	6.480	6.500	6.420	6.650	32,847,000	214,678,713	6.5357	3.771	3.771	3.782	3.736	3.870	56,448,926	3.8031	1.41%
2011-02-25	6.390	6.390	6.400	6.020	6.400	21,387,000	133,250,720	6.2305	3.718	3.718	3.724	3.503	3.724	36,754,443	3.6254	8.49%
2011-02-24	5.890	5.890	5.900	5.880	6.350	25,573,000	156,273,950	6.1109	3.427	3.427	3.433	3.422	3.695	43,948,257	3.5559	-4.23%
2011-02-23	6.150	6.130	6.140	6.130	6.460	37,633,000	235,397,340	6.2551	3.579	3.567	3.573	3.567	3.759	64,673,865	3.6398	-4.80%
2011-02-22	6.460	6.460	6.470	6.430	6.720	26,639,000	174,135,245	6.5369	3.759	3.759	3.765	3.742	3.910	45,780,222	3.8037	-4.86%
2011-02-21	6.790	6.790	6.800	6.750	6.970	14,033,000	95,761,770	6.8240	3.951	3.951	3.957	3.928	4.056	24,116,290	3.9708	-1.16%
2011-02-18	6.870	6.860	6.870	6.830	7.130	19,325,000	133,966,290	6.9323	3.998	3.992	3.998	3.974	4.149	33,210,811	4.0338	-1.86%
2011-02-17	7.000	6.990	7.000	6.730	7.050	35,128,000	243,785,905	6.9399	4.073	4.067	4.073	3.916	4.102	60,368,919	4.0383	3.24%
2011-02-16	6.780	6.780	6.790	6.400	6.940	82,072,900	548,067,188	6.6778	3.945	3.945	3.951	3.724	4.038	141,045,668	3.8857	-1.60%
2011-02-15	6.890	6.880	6.890	6.830	7.680	74,585,000	528,620,430	7.0875	4.009	4.003	4.009	3.974	4.469	128,177,403	4.1241	-8.86%
2011-02-14	7.560	7.570	7.610	7.550	7.750	12,335,000	94,552,360	7.6654	4.399	4.405	4.428	4.393	4.510	21,198,207	4.4604	0.27%
2011-02-11	7.540	7.530	7.540	7.250	7.630	16,878,400	126,258,564	7.4805	4.387	4.382	4.387	4.219	4.440	29,006,227	4.3528	0.80%
2011-02-10	7.480	7.460	7.480	7.330	7.720	14,312,000	108,061,600	7.5504	4.353	4.341	4.353	4.265	4.492	24,595,763	4.3935	-0.53%
2011-02-09	7.520	7.530	7.540	7.400	7.920	19,499,900	149,142,304	7.6484	4.376	4.382	4.387	4.306	4.609	33,511,384	4.4505	-4.57%
2011-02-08	7.880	7.870	7.880	7.780	8.040	19,871,300	156,723,211	7.8869	4.585	4.579	4.585	4.527	4.678	34,149,650	4.5893	-0.76%
2011-02-07	7.940	7.930	7.940	7.780	7.970	17,275,503	136,513,004	7.9021	4.620	4.614	4.620	4.527	4.638	29,688,665	4.5982	1.28%
2011-02-02	7.840	7.820	7.840	7.610	7.850	13,934,000	107,601,880	7.7223	4.562	4.550	4.562	4.428	4.568	23,946,154	4.4935	3.16%
2011-02-01	7.600	7.600	7.610	7.460	7.700	16,148,200	122,847,757	7.6075	4.422	4.422	4.428	4.341	4.481	27,751,349	4.4267	1.47%
2011-01-31	7.490	7.490	7.500	7.100	7.550	16,549,000	122,279,190	7.3889	4.358	4.358	4.364	4.131	4.393	28,440,140	4.2995	2.74%
2011-01-28	7.290	7.270	7.280	7.220	7.440	7,919,000	57,816,690	7.3010	4.242	4.230	4.236	4.201	4.329	13,609,129	4.2484	-0.27%
2011-01-27	7.310	7.300	7.320	6.830	7.380	29,986,000	217,046,980	7.2383	4.254	4.248	4.259	3.974	4.294	51,532,179	4.2119	4.88%
2011-01-26	6.970	6.960	6.970	6.890	7.180	16,846,000	117,797,210	6.9926	4.056	4.050	4.056	4.009	4.178	28,950,547	4.0689	-2.38%
2011-01-25	7.140	7.130	7.140	7.060	7.310	12,191,000	87,755,270	7.1984	4.155	4.149	4.155	4.108	4.254	20,950,737	4.1886	1.13%
2011-01-24	7.060	7.060	7.080	7.040	7.330	14,404,000	102,507,410	7.1166	4.108	4.108	4.120	4.096	4.265	24,753,869	4.1411	-3.02%
2011-01-21	7.280	7.270	7.290	7.200	7.500	17,698,000	129,736,601	7.3306	4.236	4.230	4.242	4.190	4.364	30,414,744	4.2656	-1.62%
2011-01-20	7.400	7.410	7.420	7.180	7.510	47,918,400	352,399,843	7.3542	4.306	4.312	4.318	4.178	4.370	82,349,749	4.2793	1.51%
2011-01-19	7.290	7.290	7.300	6.850	7.310	30,031,000	213,193,460	7.0991	4.242	4.242	4.248	3.986	4.254	51,609,514	4.1309	5.65%
2011-01-18	6.900	6.900	6.910	6.880	7.210	17,355,000	122,049,230	7.0325	4.015	4.015	4.021	4.003	4.195	29,825,284	4.0921	-2.40%
2011-01-17	7.070	7.070	7.080	6.830	7.240	40,892,900	289,774,644	7.0862	4.114	4.114	4.120	3.974	4.213	70,276,138	4.1234	2.91%
2011-01-14	6.870	6.860	6.870	6.610	6.910	18,418,474	125,471,625	6.8123	3.998	3.992	3.998	3.846	4.021	31,652,908	3.9640	3.78%
2011-01-13	6.620	6.630	6.650	6.560	6.970	28,725,000	194,216,385	6.7612	3.852	3.858	3.870	3.817	4.056	49,365,099	3.9343	-2.22%
2011-01-12	6.770	6.770	6.780	6.450	6.820	44,303,000	295,797,110	6.6767	3.939	3.939	3.945	3.753	3.968	76,136,535	3.8851	6.11%
2011-01-11	6.380	6.370	6.380	6.360	6.500	15,273,000	98,075,043	6.4215	3.712	3.707	3.712	3.701	3.782	26,247,281	3.7366	0.16%
2011-01-10	6.370	6.360	6.370	6.320	6.510	28,716,000	184,831,300	6.4365	3.707	3.701	3.707	3.678	3.788	49,349,632	3.7453	0.95%
2011-01-07	6.310	6.300	6.310	6.270	6.580	244,498,000	1,544,870,480	6.3185	3.672	3.666	3.672	3.648	3.829	420,179,911	3.6767	-7.75%
2011-01-06	6.840	6.840	6.860	6.760	6.980	10,590,000	72,433,240	6.8398	3.980	3.980	3.992	3.934	4.062	18,199,352	3.9800	-1.58%
2011-01-05	6.950	6.960	6.980	6.790	7.070	21,395,299	148,706,665	6.9504	4.044	4.050	4.062	3.951	4.114	36,768,705	4.0444	2.36%
2011-01-04	6.790	6.780	6.790	6.290	6.870	32,043,000	213,133,520	6.6515	3.951	3.945	3.951	3.660	3.998	55,067,219	3.8704	8.47%
2011-01-03	6.260	6.250	6.260	6.210	6.360	8,088,000	50,862,890	6.2887	3.643	3.637	3.643	3.614	3.701	13,899,562	3.6593	0.00%
2010-12-31	6.260	6.230	6.250	6.170	6.430	8,116,000	51,280,980	6.3185	3.643	3.625	3.637	3.590	3.742	13,947,681	3.6767	0.32%
2010-12-30	6.240	6.240	6.250	6.140	6.440	11,305,000	70,593,850	6.2445	3.631	3.631	3.637	3.573	3.747	19,428,109	3.6336	-2.65%
2010-12-29	6.410	6.410	6.420	6.330	6.490	7,764,000	49,815,730	6.4162	3.730	3.730	3.736	3.683	3.776	13,342,755	3.7335	0.16%
2010-12-28	6.400	6.390	6.400	6.320	6.480	6,605,000	42,211,950	6.3909	3.724	3.718	3.724	3.678	3.771	11,350,965	3.7188	-1.69%
2010-12-24	6.510	6.510	6.520	6.400	6.560	3,150,000	20,451,160	6.4924	3.788	3.788	3.794	3.724	3.817	5,413,405	3.7779	0.31%
2010-12-23	6.490	6.530	6.570	6.350	6.570	10,088,000	64,990,150	6.4423	3.776	3.800	3.823	3.695	3.823	17,336,645	3.7487	-0.46%
2010-12-22	6.520	6.510	6.520	6.190	6.590	25,495,000	164,676,940	6.4592	3.794	3.788	3.794	3.602	3.835	43,814,210	3.7585	5.50%
2010-12-21	6.180	6.180	6.190	5.980	6.230	11,454,000	70,108,960	6.1209	3.596	3.596	3.602	3.480	3.625	19,684,172	3.5617	2.32%
2010-12-20	6.040	6.040	6.050	5.960	6.350	17,156,000	104,187,690	6.0730	3.515	3.515	3.520	3.468	3.695	29,483,295	3.5338	-2.74%
2010-12-17	6.210	6.210	6.220	5.950	6.280	16,708,000	101,835,180	6.0950	3.614	3.614	3.619	3.462	3.654	28,713,388	3.5466	3.67%
2010-12-16	5.990	6.000	6.010	5.980	6.420	21,550,000	131,743,255	6.1134	3.486	3.491	3.497	3.480	3.736	37,034,565	3.5573	-5.67%
2010-12-15	6.350	6.350	6.370	6.300	6.630	14,870,000	96,024,780	6.4576	3.695	3.695	3.707	3.666	3.858	25,554,709	3.7576	-0.94%
2010-12-14	6.410	6.420	6.430	6.380	6.570	14,338,000	92,617,690	6.4596	3.730	3.736	3.742	3.712	3.823	24,640,445	3.7588	-0.77%
2010-12-13	6.460	6.460	6.470	6.000	6.470	27,332,000	172,721,990	6.3194	3.759	3.759	3.765	3.491	3.765	46,971,171	3.6772	7.85%
2010-12-10	5.990	5.980	5.990	5.750	6.190	33,337,000	196,597,980	5.8973	3.486	3.480	3.486	3.346	3.602	57,291,011	3.4316	-3.70%
2010-12-09	6.220	6.230	6.240	6.140	6.390	16,077,000	100,481,543	6.2500	3.619	3.625	3.631	3.573	3.718	27,628,988	3.6368	-0.48%
2010-12-08	6.250	6.240	6.250	6.050	6.360	27,283,000	170,357,490	6.2441	3.637	3.631	3.637	3.520	3.701	46,886,962	3.6334	2.80%
2010-12-07	6.080	6.080	6.100	5.850	6.170	24,807,850	150,460,861	6.0651	3.538	3.538	3.550	3.404	3.590	42,633,315	3.5292	-0.33%
2010-12-06	6.100	6.090	6.100	5.720	6.140	40,933,000	244,958,775	5.9844	3.550	3.544	3.550	3.328	3.573	70,345,051	3.4822	9.52%
2010-12-03	5.570	5.560	5.570	5.250	5.700	37,591,000	209,125,370	5.5632	3.241	3.235	3.241	3.055	3.317	64,601,686	3.2372	6.70%
2010-12-02	5.220	5.210	5.220	5.200	5.400	18,138,000	95,709,770	5.2768	3.037	3.032	3.037	3.026	3.142	31,170,902	3.0705	-1.32%
2010-12-01	5.290	5.280	5.290	5.000	5.380	24,044,854	126,619,718	5.2660	3.078	3.072	3.078	2.909	3.131	41,322,075	3.0642	2.92%
2010-11-30	5.140	5.110	5.140	5.060	5.270	31,706,000	164,045,455	5.1740	2.991	2.973	2.991	2.944	3.067	54,488,070	3.0107	1.58%
2010-11-29	5.060	5.050	5.060	4.510	5.080	49,949,200	241,373,486	4.8324	2.944	2.939	2.944	2.624	2.956	85,839,763	2.8119	16.59%
2010-11-26	4.340	4.340	4.350	4.310	4.490	8,499,000	37,100,120	4.3652	2.525	2.525	2.531	2.508	2.613	14,605,883	2.5401	-2.69%
2010-11-25	4.460	4.450	4.460	4.410	4.580	17,779,000	80,135,850	4.5073	2.595	2.589	2.595	2.566	2.665	30,553,946	2.6228	1.36%
2010-11-24	4.400	4.390	4.410	4.220	4.500	16,505,000	71,232,810	4.3158	2.560	2.554	2.566	2.456	2.618	28,364,524	2.5113	0.69%
2010-11-23	4.370	4.370	4.390	4.350	4.560	10,951,000	48,630,260	4.4407	2.543	2.543	2.554	2.531	2.653	18,819,746	2.5840	-2.67%
2010-11-22	4.490	4.480	4.490	4.450	4.660	10,046,040	45,437,692	4.5229	2.613	2.607	2.613	2.589	2.712	17,264,535	2.6319	-1.75%
2010-11-19	4.570	4.560	4.570	4.480	4.810	22,248,000	103,264,450	4.6415	2.659	2.653	2.659	2.607	2.799	38,234,107	2.7008	-0.44%
2010-11-18	4.590	4.590	4.630	4.370	4.640	26,217,500	117,981,845	4.5001	2.671	2.671	2.694	2.543	2.700	45,055,857	2.6186	5.52%
2010-11-17	4.350	4.340	4.350	4.270	4.620	33,145,000	146,019,080	4.4055	2.531	2.525	2.531	2.485	2.688	56,961,051	2.5635	-7.25%
2010-11-16	4.690	4.680	4.690	4.610	4.800	13,871,000	65,280,270	4.7062	2.729	2.723	2.729	2.683	2.793	23,837,886	2.7385	1.74%
2010-11-15	4.610	4.610	4.620	4.590	4.940	18,752,000	88,253,930	4.7064	2.683	2.683	2.688	2.671	2.875	32,226,086	2.7386	-5.53%
2010-11-12	4.880	4.870	4.900	4.840	5.100	16,280,000	80,483,340	4.9437	2.840	2.834	2.851	2.816	2.968	27,977,852	2.8767	-4.50%
2010-11-11	5.110	5.100	5.110	5.040	5.200	17,302,200	88,523,482	5.1163	2.973	2.968	2.973	2.933	3.026	29,734,545	2.9771	1.19%
2010-11-10	5.050	5.040	5.060	4.980	5.090	9,643,000	48,439,470	5.0233	2.939	2.933	2.944	2.898	2.962	16,571,894	2.9230	-0.39%
2010-11-09	5.070	5.060	5.080	5.030	5.200	18,902,000	95,673,510	5.0616	2.950	2.944	2.956	2.927	3.026	32,483,868	2.9453	-2.31%
2010-11-08	5.190	5.180	5.190	5.090	5.210	10,504,000	54,038,330	5.1445	3.020	3.014	3.020	2.962	3.032	18,051,558	2.9936	1.57%
2010-11-05	5.110	5.110	5.120	5.060	5.310	15,872,000	81,892,730	5.1596	2.973	2.973	2.979	2.944	3.090	27,276,688	3.0023	-2.48%
2010-11-04	5.240	5.230	5.240	5.180	5.380	17,961,400	94,850,256	5.2808	3.049	3.043	3.049	3.014	3.131	30,867,408	3.0728	1.75%
2010-11-03	5.150	5.160	5.170	5.030	5.270	17,902,000	92,259,630	5.1536	2.997	3.003	3.008	2.927	3.067	30,765,326	2.9988	2.59%
2010-11-02	5.020	5.010	5.020	4.950	5.080	19,366,000	96,840,510	5.0005	2.921	2.915	2.921	2.880	2.956	33,281,271	2.9098	-0.20%
2010-11-01	5.030	5.030	5.050	4.940	5.220	17,926,000	91,072,800	5.0805	2.927	2.927	2.939	2.875	3.037	30,806,571	2.9563	3.50%
2010-10-29	4.860	4.850	4.860	4.740	4.930	10,923,000	52,554,710	4.8114	2.828	2.822	2.828	2.758	2.869	18,771,627	2.7997	-0.82%
2010-10-28	4.900	4.900	4.910	4.860	5.100	10,793,000	53,345,570	4.9426	2.851	2.851	2.857	2.828	2.968	18,548,216	2.8760	-2.20%
2010-10-27	5.010	5.000	5.010	4.990	5.230	36,958,000	189,714,520	5.1332	2.915	2.909	2.915	2.904	3.043	63,513,849	2.9870	-0.20%
2010-10-26	5.020	5.010	5.020	4.730	5.120	21,450,000	107,075,652	4.9919	2.921	2.915	2.921	2.752	2.979	36,862,711	2.9047	5.02%
2010-10-25	4.780	4.780	4.790	4.730	4.900	7,809,000	37,546,012	4.8080	2.781	2.781	2.787	2.752	2.851	13,420,089	2.7977	-0.42%
2010-10-22	4.800	4.790	4.820	4.720	4.940	10,871,900	52,492,934	4.8283	2.793	2.787	2.805	2.747	2.875	18,683,809	2.8095	-2.24%
2010-10-21	4.910	4.900	4.920	4.830	4.950	12,917,800	63,157,802	4.8892	2.857	2.851	2.863	2.811	2.880	22,199,773	2.8450	0.82%
2010-10-20	4.870	4.870	4.880	4.640	4.920	28,887,000	138,602,680	4.7981	2.834	2.834	2.840	2.700	2.863	49,643,503	2.7920	-0.41%
2010-10-19	4.890	4.890	4.900	4.800	4.980	17,995,000	87,733,918	4.8755	2.845	2.845	2.851	2.793	2.898	30,925,151	2.8370	0.62%
2010-10-18	4.860	4.850	4.860	4.570	5.040	35,409,000	173,928,530	4.9120	2.828	2.822	2.828	2.659	2.933	60,851,829	2.8582	4.29%
2010-10-15	4.660	4.610	4.620	4.620	4.960	22,574,000	108,478,150	4.8054	2.712	2.683	2.688	2.688	2.886	38,794,351	2.7962	-3.92%
2010-10-14	4.850	4.840	4.850	4.300	4.870	50,972,000	234,086,250	4.5924	2.822	2.816	2.822	2.502	2.834	87,597,487	2.6723	13.58%
2010-10-13	4.270	4.270	4.280	4.200	4.390	13,704,000	58,580,780	4.2747	2.485	2.485	2.490	2.444	2.554	23,550,890	2.4874	0.95%
2010-10-12	4.230	4.240	4.250	4.170	4.370	18,409,000	78,064,990	4.2406	2.461	2.467	2.473	2.426	2.543	31,636,627	2.4676	-2.76%
2010-10-11	4.350	4.340	4.350	4.330	4.610	13,452,000	59,312,923	4.4092	2.531	2.525	2.531	2.520	2.683	23,117,818	2.5657	-4.40%
2010-10-08	4.550	4.530	4.560	4.480	4.680	17,422,000	79,193,230	4.5456	2.648	2.636	2.653	2.607	2.723	29,940,427	2.6450	-1.94%
2010-10-07	4.640	4.640	4.650	4.510	4.680	29,463,000	136,376,360	4.6287	2.700	2.700	2.706	2.624	2.723	50,633,382	2.6934	2.20%
2010-10-06	4.540	4.540	4.550	4.370	4.560	30,874,200	138,587,150	4.4888	2.642	2.642	2.648	2.543	2.653	53,058,588	2.6120	4.61%
2010-10-05	4.340	4.320	4.350	4.220	4.500	24,478,000	106,799,870	4.3631	2.525	2.514	2.531	2.456	2.618	42,066,454	2.5388	-0.69%
2010-10-04	4.370	4.370	4.380	4.000	4.400	39,710,000	170,072,540	4.2829	2.543	2.543	2.549	2.328	2.560	68,243,275	2.4922	8.71%
2010-09-30	4.020	3.990	4.020	3.930	4.090	9,884,000	39,677,440	4.0143	2.339	2.322	2.339	2.287	2.380	16,986,062	2.3359	0.25%
2010-09-29	4.010	4.000	4.030	3.980	4.130	11,934,000	48,322,700	4.0492	2.333	2.328	2.345	2.316	2.403	20,509,072	2.3562	0.50%
2010-09-28	3.990	3.990	4.000	3.900	4.110	18,243,000	73,007,326	4.0019	2.322	2.322	2.328	2.269	2.392	31,351,349	2.3287	-3.16%
2010-09-27	4.120	4.110	4.120	4.050	4.220	18,820,000	77,573,850	4.1219	2.397	2.392	2.397	2.357	2.456	32,342,947	2.3985	-0.24%
2010-09-24	4.130	4.130	4.140	4.100	4.250	16,591,000	68,832,130	4.1488	2.403	2.403	2.409	2.386	2.473	28,512,319	2.4141	1.23%
2010-09-22	4.080	4.080	4.090	3.920	4.190	19,747,000	80,548,840	4.0790	2.374	2.374	2.380	2.281	2.438	33,936,035	2.3735	3.03%
2010-09-21	3.960	3.950	3.960	3.870	4.010	16,909,000	66,589,600	3.9381	2.304	2.298	2.304	2.252	2.333	29,058,815	2.2915	0.25%
2010-09-20	3.950	3.940	3.950	3.850	3.970	27,143,000	106,230,590	3.9137	2.298	2.293	2.298	2.240	2.310	46,646,367	2.2774	1.28%
2010-09-17	3.900	3.890	3.900	3.590	3.920	50,814,000	193,176,820	3.8016	2.269	2.264	2.269	2.089	2.281	87,325,958	2.2121	9.24%
2010-09-16	3.570	3.570	3.580	3.510	3.660	24,151,000	86,524,890	3.5827	2.077	2.077	2.083	2.042	2.130	41,504,491	2.0847	1.13%
2010-09-15	3.530	3.530	3.540	3.400	3.620	54,748,000	193,836,750	3.5405	2.054	2.054	2.060	1.978	2.106	94,086,699	2.0602	4.44%
2010-09-14	3.380	3.370	3.380	3.360	3.520	30,569,000	105,106,810	3.4383	1.967	1.961	1.967	1.955	2.048	52,534,089	2.0007	-1.46%
2010-09-13	3.430	3.420	3.430	3.160	3.460	62,417,000	209,410,570	3.3550	1.996	1.990	1.996	1.839	2.013	107,266,192	1.9523	10.65%
2010-09-10	3.100	3.090	3.110	3.080	3.200	19,522,000	60,731,120	3.1109	1.804	1.798	1.810	1.792	1.862	33,549,363	1.8102	-2.52%
2010-09-09	3.180	3.180	3.200	3.130	3.210	25,265,000	79,935,740	3.1639	1.850	1.850	1.862	1.821	1.868	43,418,946	1.8410	1.92%
2010-09-08	3.120	3.110	3.120	3.080	3.220	25,099,000	79,125,200	3.1525	1.815	1.810	1.815	1.792	1.874	43,133,668	1.8344	0.32%
2010-09-07	3.110	3.110	3.120	3.080	3.260	26,272,900	82,728,230	3.1488	1.810	1.810	1.815	1.792	1.897	45,151,064	1.8323	-4.31%
2010-09-06	3.250	3.270	3.280	3.150	3.330	60,301,000	195,142,579	3.2361	1.891	1.903	1.909	1.833	1.938	103,629,759	1.8831	3.83%
2010-09-03	3.130	3.130	3.140	2.750	3.150	53,572,000	161,034,390	3.0059	1.821	1.821	1.827	1.600	1.833	92,065,695	1.7491	12.19%
2010-09-02	2.790	2.780	2.790	2.760	2.830	9,627,000	27,050,380	2.8098	1.623	1.618	1.623	1.606	1.647	16,544,397	1.6350	0.36%
2010-09-01	2.780	2.770	2.780	2.730	2.810	11,949,000	33,358,090	2.7917	1.618	1.612	1.618	1.589	1.635	20,534,850	1.6245	1.83%
2010-08-31	2.730	2.730	2.740	2.690	2.800	9,868,000	26,975,760	2.7337	1.589	1.589	1.594	1.565	1.629	16,958,566	1.5907	2.25%
2010-08-30	2.670	2.670	2.690	2.620	2.700	2,911,000	7,802,160	2.6802	1.554	1.554	1.565	1.525	1.571	5,002,674	1.5596	0.00%
2010-08-27	2.670	2.670	2.680	2.500	2.690	5,861,000	15,409,750	2.6292	1.554	1.554	1.559	1.455	1.565	10,072,371	1.5299	1.14%
2010-08-26	2.640	2.640	2.660	2.620	2.730	4,637,000	12,340,590	2.6613	1.536	1.536	1.548	1.525	1.589	7,968,876	1.5486	-3.30%
2010-08-25	2.730	2.700	2.730	2.700	2.780	2,805,000	7,635,620	2.7221	1.589	1.571	1.589	1.571	1.618	4,820,508	1.5840	-1.09%
2010-08-24	2.760	2.760	2.770	2.740	2.830	5,164,000	14,379,280	2.7845	1.606	1.606	1.612	1.594	1.647	8,874,547	1.6203	-0.72%
2010-08-23	2.780	2.780	2.790	2.730	2.840	6,161,000	17,224,670	2.7958	1.618	1.618	1.623	1.589	1.653	10,587,933	1.6268	-0.36%
2010-08-20	2.790	2.790	2.800	2.790	2.810	2,864,000	8,019,430	2.8001	1.623	1.623	1.629	1.623	1.635	4,921,902	1.6293	-1.41%
2010-08-19	2.830	2.800	2.830	2.790	2.850	7,281,000	20,492,170	2.8145	1.647	1.629	1.647	1.623	1.658	12,512,699	1.6377	1.80%
2010-08-18	2.780	2.760	2.780	2.730	2.810	4,084,000	11,358,590	2.7812	1.618	1.606	1.618	1.589	1.635	7,018,523	1.6184	-0.71%
2010-08-17	2.800	2.790	2.810	2.790	2.860	12,201,000	34,524,620	2.8297	1.629	1.623	1.635	1.623	1.664	20,967,922	1.6465	0.00%
2010-08-16	2.800	2.790	2.810	2.770	2.820	5,197,000	14,538,845	2.7975	1.629	1.623	1.635	1.612	1.641	8,931,259	1.6279	0.36%
2010-08-13	2.790	2.790	2.800	2.790	2.840	4,941,000	13,866,580	2.8064	1.623	1.623	1.629	1.623	1.653	8,491,313	1.6330	-1.41%
2010-08-12	2.830	2.830	2.840	2.750	2.850	8,994,000	25,130,720	2.7942	1.647	1.647	1.653	1.600	1.658	15,456,560	1.6259	0.71%
2010-08-11	2.810	2.800	2.820	2.800	2.860	7,415,000	20,867,330	2.8142	1.635	1.629	1.641	1.629	1.664	12,742,984	1.6376	-1.40%
2010-08-10	2.850	2.840	2.850	2.810	2.900	14,659,000	41,898,984	2.8582	1.658	1.653	1.658	1.635	1.687	25,192,097	1.6632	-1.38%
2010-08-09	2.890	2.870	2.880	2.740	2.900	25,930,000	73,512,103	2.8350	1.682	1.670	1.676	1.594	1.687	44,561,776	1.6497	5.09%
2010-08-06	2.750	2.740	2.760	2.700	2.770	7,149,000	19,518,010	2.7302	1.600	1.594	1.606	1.571	1.612	12,285,852	1.5887	-0.36%
2010-08-05	2.760	2.740	2.770	2.720	2.780	14,929,000	41,156,440	2.7568	1.606	1.594	1.612	1.583	1.618	25,656,103	1.6042	0.73%
2010-08-04	2.740	2.730	2.740	2.660	2.750	6,145,000	16,633,380	2.7068	1.594	1.589	1.594	1.548	1.600	10,560,436	1.5751	3.40%
2010-08-03	2.650	2.640	2.670	2.640	2.770	12,874,000	34,839,600	2.7062	1.542	1.536	1.554	1.536	1.612	22,124,501	1.5747	-3.28%
2010-08-02	2.740	2.740	2.750	2.650	2.790	19,842,000	54,119,234	2.7275	1.594	1.594	1.600	1.542	1.623	34,099,296	1.5871	3.79%
2010-07-30	2.640	2.630	2.640	2.600	2.660	2,630,000	6,937,455	2.6378	1.536	1.530	1.536	1.513	1.548	4,519,764	1.5349	-0.38%
2010-07-29	2.650	2.650	2.660	2.620	2.740	11,158,000	29,754,200	2.6666	1.542	1.542	1.548	1.525	1.594	19,175,484	1.5517	-0.38%
2010-07-28	2.660	2.660	2.670	2.610	2.720	11,225,000	30,056,180	2.6776	1.548	1.548	1.554	1.519	1.583	19,290,626	1.5581	1.14%
2010-07-27	2.630	2.620	2.630	2.600	2.650	4,049,000	10,642,126	2.6283	1.530	1.525	1.530	1.513	1.542	6,958,374	1.5294	-0.38%
2010-07-26	2.640	2.640	2.650	2.600	2.680	6,531,000	17,252,070	2.6416	1.536	1.536	1.542	1.513	1.559	11,223,793	1.5371	0.00%
2010-07-23	2.640	2.640	2.650	2.530	2.700	20,590,700	54,359,690	2.6400	1.536	1.536	1.542	1.472	1.571	35,385,968	1.5362	4.76%
2010-07-22	2.520	2.540	2.550	2.510	2.550	2,444,000	6,182,900	2.5298	1.466	1.478	1.484	1.461	1.484	4,200,115	1.4721	-0.40%
2010-07-21	2.530	2.530	2.540	2.510	2.560	3,418,000	8,654,480	2.5320	1.472	1.472	1.478	1.461	1.490	5,873,974	1.4734	1.20%
2010-07-20	2.500	2.480	2.510	2.410	2.560	6,276,000	15,792,940	2.5164	1.455	1.443	1.461	1.402	1.490	10,785,565	1.4643	2.46%
2010-07-19	2.440	2.440	2.450	2.390	2.480	951,000	2,325,910	2.4458	1.420	1.420	1.426	1.391	1.443	1,634,333	1.4232	-1.21%
2010-07-16	2.470	2.430	2.470	2.360	2.490	2,731,000	6,629,780	2.4276	1.437	1.414	1.437	1.373	1.449	4,693,336	1.4126	4.22%
2010-07-15	2.370	2.370	2.390	2.360	2.490	2,660,000	6,404,320	2.4076	1.379	1.379	1.391	1.373	1.449	4,571,320	1.4010	-4.44%
2010-07-14	2.480	2.480	2.490	2.460	2.550	7,864,000	19,704,200	2.5056	1.443	1.443	1.449	1.431	1.484	13,514,609	1.4580	0.81%
2010-07-13	2.460	2.460	2.470	2.330	2.480	5,824,000	14,203,240	2.4387	1.431	1.431	1.437	1.356	1.443	10,008,785	1.4191	4.68%
2010-07-12	2.350	2.340	2.350	2.300	2.350	2,543,600	5,933,988	2.3329	1.367	1.362	1.367	1.338	1.367	4,371,282	1.3575	0.86%
2010-07-09	2.330	2.320	2.340	2.250	2.340	3,580,000	8,247,520	2.3038	1.356	1.350	1.362	1.309	1.362	6,152,378	1.3405	2.64%
2010-07-08	2.270	2.260	2.270	2.190	2.280	4,664,000	10,429,790	2.2362	1.321	1.315	1.321	1.274	1.327	8,015,277	1.3012	1.34%
2010-07-07	2.240	2.240	2.260	2.220	2.260	2,307,000	5,173,140	2.2424	1.303	1.303	1.315	1.292	1.315	3,964,675	1.3048	-1.75%
2010-07-06	2.280	2.270	2.280	2.200	2.310	4,980,000	11,324,220	2.2739	1.327	1.321	1.327	1.280	1.344	8,558,336	1.3232	3.64%
2010-07-05	2.200	2.200	2.220	2.150	2.280	9,517,000	20,926,210	2.1988	1.280	1.280	1.292	1.251	1.327	16,355,358	1.2795	-3.93%
2010-07-02	2.290	2.290	2.300	2.280	2.450	6,291,000	14,570,680	2.3161	1.333	1.333	1.338	1.327	1.426	10,811,343	1.3477	-6.15%
2010-06-30	2.440	2.410	2.440	2.390	2.460	7,356,000	17,863,710	2.4285	1.420	1.402	1.420	1.391	1.431	12,641,590	1.4131	-0.41%
2010-06-29	2.450	2.440	2.450	2.430	2.520	7,413,000	18,238,500	2.4603	1.426	1.420	1.426	1.414	1.466	12,739,547	1.4316	-2.78%
2010-06-28	2.520	2.510	2.520	2.460	2.550	5,071,000	12,671,210	2.4988	1.466	1.461	1.466	1.431	1.484	8,714,723	1.4540	0.00%
2010-06-25	2.520	2.510	2.520	2.510	2.620	21,283,000	54,050,580	2.5396	1.466	1.461	1.466	1.461	1.525	36,575,715	1.4778	-3.45%
2010-06-24	2.610	2.600	2.610	2.600	2.700	53,299,700	141,201,484	2.6492	1.519	1.513	1.519	1.513	1.571	91,597,736	1.5415	0.38%
2010-06-23	2.600	2.590	2.610	2.510	2.620	79,696,000	206,197,780	2.5873	1.513	1.507	1.519	1.461	1.525	136,960,868	1.5055