Prices and Webb-site Total Returns

PAX Global Technology Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00327	2010-12-20			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-12	0	4.710	4.680	4.720	4.640	4.790	6,742,264	31,661,675	4.6960	4.710	4.680	4.720	4.640	4.790	6,742,264	4.6960	0.43%
2026-03-11	0	4.690	4.680	4.690	4.660	4.860	4,730,367	22,520,727	4.7609	4.690	4.680	4.690	4.660	4.860	4,730,367	4.7609	-3.89%
2026-03-10	0	4.880	4.860	4.880	4.700	4.920	13,279,000	64,256,285	4.8389	4.880	4.860	4.880	4.700	4.920	13,279,000	4.8389	0.62%
2026-03-09	0	4.850	4.840	4.850	4.630	4.870	11,958,000	57,442,680	4.8037	4.850	4.840	4.850	4.630	4.870	11,958,000	4.8037	-0.61%
2026-03-06	0	4.880	4.880	4.890	4.810	4.900	6,047,002	29,473,973	4.8741	4.880	4.880	4.890	4.810	4.900	6,047,002	4.8741	-1.01%
2026-03-05	0	4.930	4.920	4.930	4.850	4.970	9,088,000	44,713,938	4.9201	4.930	4.920	4.930	4.850	4.970	9,088,000	4.9201	0.61%
2026-03-04	0	4.900	4.890	4.900	4.770	4.910	11,806,000	57,349,195	4.8576	4.900	4.890	4.900	4.770	4.910	11,806,000	4.8576	-1.21%
2026-03-03	0	4.960	4.950	4.960	4.900	5.040	5,055,246	25,088,207	4.9628	4.960	4.950	4.960	4.900	5.040	5,055,246	4.9628	0.40%
2026-03-02	0	4.940	4.940	4.950	4.740	4.940	9,663,527	47,007,558	4.8644	4.940	4.940	4.950	4.740	4.940	9,663,527	4.8644	1.44%
2026-02-27	0	4.870	4.870	4.880	4.790	4.900	4,001,261	19,452,718	4.8616	4.870	4.870	4.880	4.790	4.900	4,001,261	4.8616	1.04%
2026-02-26	0	4.820	4.800	4.820	4.790	4.880	1,714,364	8,255,514	4.8155	4.820	4.800	4.820	4.790	4.880	1,714,364	4.8155	0.00%
2026-02-25	0	4.820	4.820	4.830	4.780	4.900	3,242,000	15,663,811	4.8315	4.820	4.820	4.830	4.780	4.900	3,242,000	4.8315	-0.41%
2026-02-24	0	4.840	4.840	4.850	4.750	4.880	10,181,000	49,109,586	4.8237	4.840	4.840	4.850	4.750	4.880	10,181,000	4.8237	0.62%
2026-02-23	0	4.810	4.800	4.810	4.790	4.830	3,812,474	18,347,042	4.8124	4.810	4.800	4.810	4.790	4.830	3,812,474	4.8124	2.12%
2026-02-20	0	4.710	4.710	4.720	4.710	4.810	1,817,378	8,644,297	4.7565	4.710	4.710	4.720	4.710	4.810	1,817,378	4.7565	-1.88%
2026-02-16	0	4.800	4.750	4.800	4.680	4.800	474,250	2,263,512	4.7728	4.800	4.750	4.800	4.680	4.800	474,250	4.7728	1.69%
2026-02-13	0	4.720	4.720	4.730	4.650	4.740	2,849,888	13,382,161	4.6957	4.720	4.720	4.730	4.650	4.740	2,849,888	4.6957	-0.21%
2026-02-12	0	4.730	4.720	4.730	4.720	4.810	2,696,000	12,807,024	4.7504	4.730	4.720	4.730	4.720	4.810	2,696,000	4.7504	-1.05%
2026-02-11	0	4.780	4.780	4.790	4.720	4.800	4,330,362	20,610,856	4.7596	4.780	4.780	4.790	4.720	4.800	4,330,362	4.7596	0.21%
2026-02-10	0	4.770	4.770	4.790	4.740	4.880	3,168,000	15,225,579	4.8061	4.770	4.770	4.790	4.740	4.880	3,168,000	4.8061	1.06%
2026-02-09	0	4.720	4.720	4.730	4.720	4.800	2,471,026	11,760,550	4.7594	4.720	4.720	4.730	4.720	4.800	2,471,026	4.7594	-0.21%
2026-02-06	0	4.730	4.720	4.730	4.710	4.790	2,789,565	13,200,602	4.7321	4.730	4.720	4.730	4.710	4.790	2,789,565	4.7321	-1.66%
2026-02-05	0	4.810	4.800	4.810	4.710	4.820	3,928,815	18,766,926	4.7767	4.810	4.800	4.810	4.710	4.820	3,928,815	4.7767	0.42%
2026-02-04	0	4.790	4.780	4.790	4.700	4.810	4,325,691	20,624,898	4.7680	4.790	4.780	4.790	4.700	4.810	4,325,691	4.7680	-0.21%
2026-02-03	0	4.800	4.790	4.800	4.780	4.910	6,254,373	30,122,487	4.8162	4.800	4.790	4.800	4.780	4.910	6,254,373	4.8162	0.00%
2026-02-02	0	4.800	4.800	4.810	4.790	4.920	2,914,000	14,085,670	4.8338	4.800	4.800	4.810	4.790	4.920	2,914,000	4.8338	-2.64%
2026-01-30	0	4.930	4.920	4.930	4.860	4.990	2,636,200	12,984,721	4.9255	4.930	4.920	4.930	4.860	4.990	2,636,200	4.9255	-1.20%
2026-01-29	0	4.990	4.960	4.990	4.880	5.000	2,725,000	13,523,986	4.9629	4.990	4.960	4.990	4.880	5.000	2,725,000	4.9629	1.01%
2026-01-28	0	4.940	4.930	4.940	4.900	4.970	1,341,000	6,632,980	4.9463	4.940	4.930	4.940	4.900	4.970	1,341,000	4.9463	1.02%
2026-01-27	0	4.890	4.890	4.900	4.880	4.960	2,602,016	12,766,914	4.9065	4.890	4.890	4.900	4.880	4.960	2,602,016	4.9065	-1.41%
2026-01-26	0	4.960	4.940	4.960	4.930	5.000	1,676,020	8,313,761	4.9604	4.960	4.940	4.960	4.930	5.000	1,676,020	4.9604	-0.80%
2026-01-23	0	5.000	4.990	5.000	4.910	5.040	3,719,307	18,579,121	4.9953	5.000	4.990	5.000	4.910	5.040	3,719,307	4.9953	1.83%
2026-01-22	0	4.910	4.890	4.910	4.880	4.950	1,061,026	5,199,003	4.9000	4.910	4.890	4.910	4.880	4.950	1,061,026	4.9000	0.20%
2026-01-21	0	4.900	4.890	4.910	4.820	4.910	3,682,334	17,910,613	4.8639	4.900	4.890	4.910	4.820	4.910	3,682,334	4.8639	0.20%
2026-01-20	0	4.890	4.870	4.890	4.850	5.010	2,709,000	13,338,261	4.9237	4.890	4.870	4.890	4.850	5.010	2,709,000	4.9237	-1.21%
2026-01-19	0	4.950	4.950	4.970	4.940	5.040	1,657,033	8,240,608	4.9731	4.950	4.950	4.970	4.940	5.040	1,657,033	4.9731	-1.79%
2026-01-16	0	5.040	5.020	5.040	4.990	5.040	2,690,000	13,488,797	5.0144	5.040	5.020	5.040	4.990	5.040	2,690,000	5.0144	1.41%
2026-01-15	0	4.970	4.960	4.970	4.940	5.030	1,621,017	8,062,771	4.9739	4.970	4.960	4.970	4.940	5.030	1,621,017	4.9739	-0.40%
2026-01-14	0	4.990	4.960	4.990	4.950	5.050	5,454,023	27,335,703	5.0120	4.990	4.960	4.990	4.950	5.050	5,454,023	5.0120	-0.40%
2026-01-13	0	5.010	4.990	5.010	4.980	5.090	2,444,500	12,271,652	5.0201	5.010	4.990	5.010	4.980	5.090	2,444,500	5.0201	-0.40%
2026-01-12	0	5.030	5.030	5.040	4.920	5.030	4,878,000	24,307,816	4.9832	5.030	5.030	5.040	4.920	5.030	4,878,000	4.9832	2.03%
2026-01-09	0	4.930	4.920	4.930	4.910	4.980	1,925,000	9,493,045	4.9315	4.930	4.920	4.930	4.910	4.980	1,925,000	4.9315	0.00%
2026-01-08	0	4.930	4.920	4.930	4.880	5.000	2,914,000	14,366,813	4.9303	4.930	4.920	4.930	4.880	5.000	2,914,000	4.9303	-1.40%
2026-01-07	0	5.000	4.990	5.000	4.970	5.040	2,867,629	14,347,623	5.0033	5.000	4.990	5.000	4.970	5.040	2,867,629	5.0033	-0.99%
2026-01-06	0	5.050	5.040	5.050	4.960	5.080	3,124,571	15,695,000	5.0231	5.050	5.040	5.050	4.960	5.080	3,124,571	5.0231	-0.20%
2026-01-05	0	5.060	5.050	5.060	5.030	5.130	2,157,500	10,927,310	5.0648	5.060	5.050	5.060	5.030	5.130	2,157,500	5.0648	-1.36%
2026-01-02	0	5.130	5.110	5.130	5.030	5.150	713,000	3,643,082	5.1095	5.130	5.110	5.130	5.030	5.150	713,000	5.1095	1.58%
2025-12-31	0	5.050	5.040	5.050	5.030	5.100	2,486,000	12,603,347	5.0697	5.050	5.040	5.050	5.030	5.100	2,486,000	5.0697	-0.20%
2025-12-30	0	5.060	5.050	5.060	5.050	5.130	1,876,291	9,553,040	5.0914	5.060	5.050	5.060	5.050	5.130	1,876,291	5.0914	-0.78%
2025-12-29	0	5.100	5.090	5.100	5.100	5.190	1,282,162	6,586,713	5.1372	5.100	5.090	5.100	5.100	5.190	1,282,162	5.1372	-1.54%
2025-12-24	0	5.180	5.170	5.180	5.160	5.200	948,013	4,914,531	5.1840	5.180	5.170	5.180	5.160	5.200	948,013	5.1840	-0.19%
2025-12-23	0	5.190	5.170	5.190	5.160	5.240	1,049,000	5,441,470	5.1873	5.190	5.170	5.190	5.160	5.240	1,049,000	5.1873	-0.95%
2025-12-22	0	5.240	5.210	5.240	5.190	5.260	2,251,347	11,739,043	5.2142	5.240	5.210	5.240	5.190	5.260	2,251,347	5.2142	0.96%
2025-12-19	0	5.190	5.160	5.190	5.100	5.190	3,662,295	18,828,320	5.1411	5.190	5.160	5.190	5.100	5.190	3,662,295	5.1411	1.57%
2025-12-18	0	5.110	5.110	5.120	5.070	5.160	1,443,003	7,387,882	5.1198	5.110	5.110	5.120	5.070	5.160	1,443,003	5.1198	-0.97%
2025-12-17	0	5.160	5.150	5.160	5.110	5.180	1,699,016	8,735,626	5.1416	5.160	5.150	5.160	5.110	5.180	1,699,016	5.1416	0.00%
2025-12-16	0	5.160	5.150	5.160	5.140	5.250	2,204,000	11,388,300	5.1671	5.160	5.150	5.160	5.140	5.250	2,204,000	5.1671	-1.34%
2025-12-15	0	5.230	5.230	5.240	5.220	5.280	1,981,000	10,377,790	5.2387	5.230	5.230	5.240	5.220	5.280	1,981,000	5.2387	0.00%
2025-12-12	0	5.230	5.210	5.230	5.140	5.250	1,339,890	6,985,886	5.2138	5.230	5.210	5.230	5.140	5.250	1,339,890	5.2138	1.95%
2025-12-11	0	5.130	5.130	5.140	5.120	5.210	2,217,116	11,441,220	5.1604	5.130	5.130	5.140	5.120	5.210	2,217,116	5.1604	-0.97%
2025-12-10	0	5.180	5.180	5.200	5.150	5.260	1,804,023	9,373,032	5.1956	5.180	5.180	5.200	5.150	5.260	1,804,023	5.1956	-1.71%
2025-12-09	0	5.270	5.250	5.270	5.230	5.330	2,059,020	10,856,729	5.2728	5.270	5.250	5.270	5.230	5.330	2,059,020	5.2728	-1.13%
2025-12-08	0	5.330	5.330	5.340	5.300	5.420	2,289,000	12,293,215	5.3706	5.330	5.330	5.340	5.300	5.420	2,289,000	5.3706	0.19%
2025-12-05	0	5.320	5.310	5.320	5.220	5.320	5,752,992	30,277,063	5.2628	5.320	5.310	5.320	5.220	5.320	5,752,992	5.2628	0.57%
2025-12-04	0	5.290	5.280	5.290	5.190	5.290	2,677,272	14,031,779	5.2411	5.290	5.280	5.290	5.190	5.290	2,677,272	5.2411	1.15%
2025-12-03	0	5.230	5.220	5.230	5.190	5.300	2,348,000	12,276,123	5.2283	5.230	5.220	5.230	5.190	5.300	2,348,000	5.2283	-0.95%
2025-12-02	0	5.280	5.280	5.290	5.230	5.290	4,130,947	21,702,455	5.2536	5.280	5.280	5.290	5.230	5.290	4,130,947	5.2536	0.76%
2025-12-01	0	5.240	5.230	5.240	5.180	5.250	3,124,029	16,322,515	5.2248	5.240	5.230	5.240	5.180	5.250	3,124,029	5.2248	0.00%
2025-11-28	0	5.240	5.230	5.240	5.180	5.290	1,511,036	7,913,958	5.2374	5.240	5.230	5.240	5.180	5.290	1,511,036	5.2374	-0.57%
2025-11-27	0	5.270	5.270	5.290	5.200	5.310	1,518,235	7,992,014	5.2640	5.270	5.270	5.290	5.200	5.310	1,518,235	5.2640	0.76%
2025-11-26	0	5.230	5.210	5.230	5.200	5.260	3,474,585	18,198,890	5.2377	5.230	5.210	5.230	5.200	5.260	3,474,585	5.2377	0.38%
2025-11-25	0	5.210	5.200	5.210	5.170	5.240	3,045,350	15,866,735	5.2102	5.210	5.200	5.210	5.170	5.240	3,045,350	5.2102	0.19%
2025-11-24	0	5.200	5.190	5.200	5.110	5.210	4,313,036	22,301,338	5.1707	5.200	5.190	5.200	5.110	5.210	4,313,036	5.1707	1.56%
2025-11-21	0	5.120	5.120	5.130	5.070	5.210	5,170,000	26,429,740	5.1121	5.120	5.120	5.130	5.070	5.210	5,170,000	5.1121	-2.29%
2025-11-20	0	5.240	5.240	5.250	5.180	5.340	9,245,021	48,466,651	5.2425	5.240	5.240	5.250	5.180	5.340	9,245,021	5.2425	-1.13%
2025-11-19	0	5.300	5.300	5.320	5.270	5.420	6,015,652	32,026,072	5.3238	5.300	5.300	5.320	5.270	5.420	6,015,652	5.3238	-1.85%
2025-11-18	0	5.400	5.400	5.410	5.370	5.460	2,829,000	15,304,660	5.4099	5.400	5.400	5.410	5.370	5.460	2,829,000	5.4099	0.19%
2025-11-17	0	5.390	5.390	5.400	5.340	5.400	1,861,000	10,021,658	5.3851	5.390	5.390	5.400	5.340	5.400	1,861,000	5.3851	0.19%
2025-11-14	0	5.380	5.370	5.380	5.360	5.460	5,485,000	29,633,818	5.4027	5.380	5.370	5.380	5.360	5.460	5,485,000	5.4027	-1.65%
2025-11-13	0	5.470	5.470	5.500	5.400	5.500	1,384,851	7,562,185	5.4606	5.470	5.470	5.500	5.400	5.500	1,384,851	5.4606	0.18%
2025-11-12	0	5.460	5.460	5.470	5.400	5.520	1,742,960	9,537,356	5.4719	5.460	5.460	5.470	5.400	5.520	1,742,960	5.4719	0.74%
2025-11-11	0	5.420	5.420	5.440	5.380	5.470	1,140,020	6,176,463	5.4179	5.420	5.420	5.440	5.380	5.470	1,140,020	5.4179	0.00%
2025-11-10	0	5.420	5.420	5.430	5.350	5.450	2,688,390	14,502,776	5.3946	5.420	5.420	5.430	5.350	5.450	2,688,390	5.3946	0.56%
2025-11-07	0	5.390	5.380	5.390	5.300	5.430	1,849,013	9,937,029	5.3742	5.390	5.380	5.390	5.300	5.430	1,849,013	5.3742	0.56%
2025-11-06	0	5.360	5.350	5.360	5.260	5.370	1,654,020	8,818,818	5.3317	5.360	5.350	5.360	5.260	5.370	1,654,020	5.3317	1.71%
2025-11-05	0	5.270	5.260	5.270	5.200	5.300	2,072,000	10,891,058	5.2563	5.270	5.260	5.270	5.200	5.300	2,072,000	5.2563	-0.57%
2025-11-04	0	5.300	5.290	5.300	5.260	5.360	2,707,953	14,391,326	5.3145	5.300	5.290	5.300	5.260	5.360	2,707,953	5.3145	-1.49%
2025-11-03	0	5.380	5.360	5.380	5.260	5.400	2,022,034	10,790,026	5.3362	5.380	5.360	5.380	5.260	5.400	2,022,034	5.3362	0.94%
2025-10-31	0	5.330	5.320	5.330	5.320	5.400	2,387,032	12,751,819	5.3421	5.330	5.320	5.330	5.320	5.400	2,387,032	5.3421	-0.56%
2025-10-30	0	5.360	5.360	5.370	5.330	5.460	2,784,026	14,971,130	5.3775	5.360	5.360	5.370	5.330	5.460	2,784,026	5.3775	-1.47%
2025-10-28	0	5.440	5.440	5.450	5.410	5.600	2,803,000	15,394,880	5.4923	5.440	5.440	5.450	5.410	5.600	2,803,000	5.4923	-1.98%
2025-10-27	0	5.550	5.540	5.550	5.520	5.630	2,207,025	12,271,102	5.5600	5.550	5.540	5.550	5.520	5.630	2,207,025	5.5600	-0.54%
2025-10-24	0	5.580	5.570	5.580	5.440	5.650	10,632,000	58,574,353	5.5093	5.580	5.570	5.580	5.440	5.650	10,632,000	5.5093	2.95%
2025-10-23	0	5.420	5.420	5.430	5.300	5.490	7,108,838	38,162,306	5.3683	5.420	5.420	5.430	5.300	5.490	7,108,838	5.3683	-0.18%
2025-10-22	0	5.430	5.420	5.430	5.400	5.470	2,524,575	13,716,739	5.4333	5.430	5.420	5.430	5.400	5.470	2,524,575	5.4333	-0.73%
2025-10-21	0	5.470	5.470	5.480	5.470	5.540	1,168,000	6,419,995	5.4966	5.470	5.470	5.480	5.470	5.540	1,168,000	5.4966	0.18%
2025-10-20	0	5.460	5.450	5.460	5.410	5.480	1,176,000	6,404,148	5.4457	5.460	5.450	5.460	5.410	5.480	1,176,000	5.4457	1.49%
2025-10-17	0	5.380	5.380	5.390	5.370	5.560	3,543,400	19,324,890	5.4538	5.380	5.380	5.390	5.370	5.560	3,543,400	5.4538	-3.58%
2025-10-16	0	5.580	5.570	5.580	5.480	5.600	3,270,000	18,136,068	5.5462	5.580	5.570	5.580	5.480	5.600	3,270,000	5.5462	1.82%
2025-10-15	0	5.480	5.480	5.500	5.360	5.520	3,087,000	16,843,378	5.4562	5.480	5.480	5.500	5.360	5.520	3,087,000	5.4562	2.24%
2025-10-14	0	5.360	5.360	5.380	5.360	5.620	4,053,000	21,995,530	5.4270	5.360	5.360	5.380	5.360	5.620	4,053,000	5.4270	-2.72%
2025-10-13	0	5.510	5.490	5.510	5.340	5.540	6,520,670	35,538,795	5.4502	5.510	5.490	5.510	5.340	5.540	6,520,670	5.4502	-1.96%
2025-10-10	0	5.620	5.620	5.630	5.610	5.750	1,926,000	10,889,000	5.6537	5.620	5.620	5.630	5.610	5.750	1,926,000	5.6537	-2.09%
2025-10-09	0	5.740	5.730	5.740	5.650	5.770	5,115,350	29,229,713	5.7141	5.740	5.730	5.740	5.650	5.770	5,115,350	5.7141	0.70%
2025-10-08	0	5.700	5.670	5.700	5.610	5.700	1,126,000	6,373,618	5.6604	5.700	5.670	5.700	5.610	5.700	1,126,000	5.6604	1.06%
2025-10-06	0	5.640	5.630	5.640	5.630	5.720	765,000	4,327,330	5.6566	5.640	5.630	5.640	5.630	5.720	765,000	5.6566	-0.18%
2025-10-03	0	5.650	5.650	5.660	5.620	5.740	1,267,000	7,165,310	5.6553	5.650	5.650	5.660	5.620	5.740	1,267,000	5.6553	-1.40%
2025-10-02	0	5.730	5.710	5.730	5.660	5.840	1,196,722	6,852,460	5.7260	5.730	5.710	5.730	5.660	5.840	1,196,722	5.7260	-0.35%
2025-09-30	0	5.750	5.740	5.750	5.600	5.780	11,397,900	64,640,350	5.6713	5.750	5.740	5.750	5.600	5.780	11,397,900	5.6713	0.88%
2025-09-29	0	5.700	5.690	5.700	5.610	5.730	2,920,000	16,513,925	5.6555	5.700	5.690	5.700	5.610	5.730	2,920,000	5.6555	0.18%
2025-09-26	0	5.690	5.680	5.690	5.640	5.780	4,348,000	24,890,460	5.7246	5.690	5.680	5.690	5.640	5.780	4,348,000	5.7246	1.07%
2025-09-25	0	5.630	5.630	5.660	5.590	5.740	5,121,647	28,872,585	5.6374	5.630	5.630	5.660	5.590	5.740	5,121,647	5.6374	-1.57%
2025-09-24	0	5.720	5.720	5.750	5.670	5.780	3,480,000	19,864,230	5.7081	5.720	5.720	5.750	5.670	5.780	3,480,000	5.7081	-1.04%
2025-09-23	0	5.780	5.770	5.780	5.740	5.900	2,918,000	16,881,059	5.7851	5.780	5.770	5.780	5.740	5.900	2,918,000	5.7851	-2.20%
2025-09-22	0	5.910	5.900	5.910	5.840	5.940	3,080,700	18,161,586	5.8953	5.910	5.900	5.910	5.840	5.940	3,080,700	5.8953	0.34%
2025-09-19	0	5.890	5.870	5.890	5.860	5.960	3,547,000	20,927,654	5.9001	5.890	5.870	5.890	5.860	5.960	3,547,000	5.9001	0.17%
2025-09-18	0	5.880	5.880	5.890	5.820	6.190	9,692,400	57,919,268	5.9757	5.880	5.880	5.890	5.820	6.190	9,692,400	5.9757	-0.17%
2025-09-17	0	5.890	5.880	5.890	5.840	5.960	5,232,314	30,753,495	5.8776	5.890	5.880	5.890	5.840	5.960	5,232,314	5.8776	0.51%
2025-09-16	0	5.860	5.850	5.860	5.810	6.010	5,484,000	32,251,890	5.8811	5.860	5.850	5.860	5.810	6.010	5,484,000	5.8811	-1.68%
2025-09-15	0	5.960	5.940	5.960	5.820	6.160	6,134,000	36,380,590	5.9310	5.960	5.940	5.960	5.820	6.160	6,134,000	5.9310	-3.25%
2025-09-12	0	6.160	6.150	6.160	6.140	6.290	5,459,000	33,931,770	6.2157	6.160	6.150	6.160	6.140	6.290	5,459,000	6.2157	-0.48%
2025-09-11	0	6.190	6.160	6.190	6.100	6.240	3,874,000	23,947,450	6.1816	6.190	6.160	6.190	6.100	6.240	3,874,000	6.1816	0.32%
2025-09-10	0	6.170	6.150	6.170	5.990	6.170	3,346,000	20,457,180	6.1139	6.170	6.150	6.170	5.990	6.170	3,346,000	6.1139	2.83%
2025-09-09	0	6.000	5.990	6.010	5.980	6.140	2,254,069	13,633,809	6.0485	6.000	5.990	6.010	5.980	6.140	2,254,069	6.0485	-0.99%
2025-09-08	0	6.060	6.060	6.070	5.960	6.170	5,097,000	30,684,070	6.0200	6.060	6.060	6.070	5.960	6.170	5,097,000	6.0200	-1.78%
2025-09-05	0	6.170	6.160	6.170	6.100	6.200	3,987,000	24,496,221	6.1440	6.170	6.160	6.170	6.100	6.200	3,987,000	6.1440	1.31%
2025-09-04	0	6.340	6.340	6.350	6.270	6.430	4,369,000	27,695,618	6.3391	6.090	6.090	6.100	6.023	6.176	4,548,351	6.0892	0.00%
2025-09-03	0	6.340	6.330	6.340	6.290	6.570	3,653,000	23,299,360	6.3781	6.090	6.080	6.090	6.042	6.311	3,802,959	6.1266	0.32%
2025-09-02	0	6.320	6.320	6.330	6.260	6.450	3,360,000	21,260,398	6.3275	6.071	6.071	6.080	6.013	6.196	3,497,931	6.0780	-0.78%
2025-09-01	0	6.370	6.370	6.380	6.360	6.560	4,194,026	26,916,367	6.4178	6.119	6.119	6.128	6.109	6.301	4,366,195	6.1647	-1.85%
2025-08-29	0	6.490	6.490	6.500	6.450	6.690	5,703,015	37,236,176	6.5292	6.234	6.234	6.244	6.196	6.426	5,937,129	6.2717	-1.96%
2025-08-28	0	6.620	6.620	6.630	6.510	6.690	6,206,968	40,912,080	6.5913	6.359	6.359	6.369	6.253	6.426	6,461,770	6.3314	-0.75%
2025-08-27	0	6.670	6.660	6.670	6.610	6.840	6,195,000	41,734,020	6.7367	6.407	6.397	6.407	6.349	6.570	6,449,310	6.4711	-1.77%
2025-08-26	0	6.790	6.780	6.790	6.750	6.870	5,569,000	37,850,540	6.7966	6.522	6.513	6.522	6.484	6.599	5,797,612	6.5286	-1.16%
2025-08-25	0	6.870	6.860	6.870	6.850	7.050	5,690,198	39,403,828	6.9249	6.599	6.589	6.599	6.580	6.772	5,923,786	6.6518	-0.15%
2025-08-22	0	6.880	6.860	6.880	6.820	6.980	6,075,753	41,760,162	6.8732	6.609	6.589	6.609	6.551	6.705	6,325,168	6.6022	0.58%
2025-08-21	0	6.840	6.840	6.860	6.810	7.090	11,543,207	80,091,013	6.9384	6.570	6.570	6.589	6.541	6.810	12,017,066	6.6648	0.00%
2025-08-20	0	6.840	6.830	6.840	6.730	6.910	6,435,960	43,877,994	6.8176	6.570	6.561	6.570	6.465	6.638	6,700,162	6.5488	-0.29%
2025-08-19	0	6.860	6.860	6.870	6.610	6.950	12,807,959	87,346,594	6.8197	6.589	6.589	6.599	6.349	6.676	13,333,737	6.5508	1.18%
2025-08-18	0	6.780	6.780	6.800	6.760	6.900	6,863,000	46,756,909	6.8129	6.513	6.513	6.532	6.493	6.628	7,144,732	6.5442	-1.02%
2025-08-15	0	6.850	6.850	6.860	6.740	6.940	6,466,000	44,189,936	6.8342	6.580	6.580	6.589	6.474	6.666	6,731,435	6.5647	-1.44%
2025-08-14	0	6.950	6.950	6.960	6.860	7.120	8,041,963	56,091,473	6.9748	6.676	6.676	6.686	6.589	6.839	8,372,093	6.6998	-0.57%
2025-08-13	0	6.990	6.990	7.000	6.880	7.040	8,132,391	56,618,173	6.9621	6.714	6.714	6.724	6.609	6.762	8,466,233	6.6875	-0.14%
2025-08-12	0	7.000	6.990	7.000	6.630	7.050	11,108,000	76,173,960	6.8576	6.724	6.714	6.724	6.369	6.772	11,563,993	6.5872	3.24%
2025-08-11	0	6.780	6.770	6.780	6.650	6.840	7,153,000	48,241,040	6.7442	6.513	6.503	6.513	6.388	6.570	7,446,637	6.4782	0.74%
2025-08-08	0	6.730	6.730	6.740	6.670	6.850	5,148,000	34,785,500	6.7571	6.465	6.465	6.474	6.407	6.580	5,359,330	6.4906	0.60%
2025-08-07	0	6.690	6.680	6.690	6.560	6.720	3,500,244	23,252,678	6.6432	6.426	6.417	6.426	6.301	6.455	3,643,932	6.3812	0.60%
2025-08-06	0	6.650	6.650	6.660	6.550	6.760	5,546,886	36,892,781	6.6511	6.388	6.388	6.397	6.292	6.493	5,774,591	6.3888	-0.30%
2025-08-05	0	6.670	6.660	6.670	6.480	6.680	7,040,000	46,411,070	6.5925	6.407	6.397	6.407	6.224	6.417	7,328,998	6.3325	2.62%
2025-08-04	0	6.500	6.500	6.510	6.420	6.560	6,042,660	39,248,960	6.4953	6.244	6.244	6.253	6.167	6.301	6,290,717	6.2392	-1.07%
2025-08-01	0	6.570	6.560	6.570	6.500	6.890	18,601,197	125,045,241	6.7224	6.311	6.301	6.311	6.244	6.618	19,364,793	6.4573	-3.52%
2025-07-31	0	6.810	6.810	6.820	6.260	6.910	44,226,660	296,285,600	6.6993	6.541	6.541	6.551	6.013	6.638	46,042,204	6.4351	9.31%
2025-07-30	0	6.230	6.230	6.240	6.050	6.400	12,990,000	80,687,505	6.2115	5.984	5.984	5.994	5.811	6.148	13,523,251	5.9666	-3.26%
2025-07-29	0	6.440	6.440	6.450	6.270	6.450	5,376,000	34,273,760	6.3753	6.186	6.186	6.196	6.023	6.196	5,596,690	6.1239	1.26%
2025-07-28	0	6.360	6.350	6.360	6.290	6.440	4,486,000	28,530,518	6.3599	6.109	6.100	6.109	6.042	6.186	4,670,154	6.1091	0.95%
2025-07-25	0	6.300	6.290	6.300	6.260	6.370	3,860,000	24,305,632	6.2968	6.052	6.042	6.052	6.013	6.119	4,018,456	6.0485	-0.47%
2025-07-24	0	6.330	6.330	6.340	6.230	6.360	5,055,000	31,890,710	6.3087	6.080	6.080	6.090	5.984	6.109	5,262,512	6.0600	0.64%
2025-07-23	0	6.290	6.280	6.290	6.210	6.340	6,172,000	38,670,566	6.2655	6.042	6.032	6.042	5.965	6.090	6,425,366	6.0184	0.48%
2025-07-22	0	6.260	6.250	6.260	6.130	6.440	14,135,000	88,219,105	6.2412	6.013	6.004	6.013	5.888	6.186	14,715,255	5.9951	-2.64%
2025-07-21	0	6.430	6.430	6.440	6.380	6.550	8,997,000	58,091,673	6.4568	6.176	6.176	6.186	6.128	6.292	9,366,335	6.2022	-1.23%
2025-07-18	0	6.510	6.490	6.510	6.280	6.550	18,107,000	116,231,910	6.4192	6.253	6.234	6.253	6.032	6.292	18,850,309	6.1660	-0.76%
2025-07-17	0	6.560	6.550	6.560	6.050	6.610	39,875,400	253,691,485	6.3621	6.301	6.292	6.301	5.811	6.349	41,512,321	6.1112	8.97%
2025-07-16	0	6.020	6.020	6.030	6.000	6.150	7,694,000	46,648,445	6.0630	5.783	5.783	5.792	5.763	5.907	8,009,846	5.8239	-1.47%
2025-07-15	0	6.110	6.110	6.120	6.070	6.270	6,438,000	39,463,675	6.1298	5.869	5.869	5.879	5.831	6.023	6,702,286	5.8881	-1.61%
2025-07-14	0	6.210	6.200	6.210	6.040	6.250	9,919,000	60,853,037	6.1350	5.965	5.956	5.965	5.802	6.004	10,326,184	5.8931	1.31%
2025-07-11	0	6.130	6.120	6.130	6.050	6.210	13,702,000	83,761,661	6.1131	5.888	5.879	5.888	5.811	5.965	14,264,479	5.8720	0.66%
2025-07-10	0	6.090	6.070	6.090	6.020	6.280	15,044,590	92,446,174	6.1448	5.850	5.831	5.850	5.783	6.032	15,662,184	5.9025	-0.65%
2025-07-09	0	6.130	6.110	6.130	6.010	6.220	8,561,000	52,204,500	6.0979	5.888	5.869	5.888	5.773	5.975	8,912,437	5.8575	0.66%
2025-07-08	0	6.090	6.090	6.100	6.010	6.270	12,627,000	77,007,642	6.0986	5.850	5.850	5.859	5.773	6.023	13,145,350	5.8582	-0.65%
2025-07-07	0	6.130	6.130	6.140	6.000	6.380	12,487,000	76,774,945	6.1484	5.888	5.888	5.898	5.763	6.128	12,999,603	5.9059	1.32%
2025-07-04	0	6.050	6.040	6.050	5.760	6.190	14,483,000	86,965,585	6.0047	5.811	5.802	5.811	5.533	5.946	15,077,540	5.7679	1.85%
2025-07-03	0	5.940	5.930	5.940	5.850	5.970	6,135,010	36,190,969	5.8991	5.706	5.696	5.706	5.619	5.735	6,386,858	5.6665	0.34%
2025-07-02	0	5.920	5.900	5.920	5.810	6.100	16,830,164	99,803,721	5.9301	5.687	5.667	5.687	5.581	5.859	17,521,057	5.6962	-2.15%
2025-06-30	0	6.050	6.040	6.050	5.800	6.140	23,184,975	138,310,780	5.9655	5.811	5.802	5.811	5.571	5.898	24,136,739	5.7303	4.31%
2025-06-27	0	5.800	5.800	5.810	5.750	6.040	14,013,000	82,436,529	5.8829	5.571	5.571	5.581	5.523	5.802	14,588,246	5.6509	-0.17%
2025-06-26	0	5.810	5.810	5.830	5.760	6.880	69,921,000	431,291,701	6.1683	5.581	5.581	5.600	5.533	6.609	72,791,320	5.9250	-0.51%
2025-06-25	0	5.840	5.840	5.860	5.580	5.900	17,228,000	99,127,738	5.7539	5.610	5.610	5.629	5.360	5.667	17,935,225	5.5270	2.82%
2025-06-24	0	5.680	5.670	5.680	5.580	5.820	13,278,000	75,947,699	5.7198	5.456	5.446	5.456	5.360	5.591	13,823,074	5.4943	2.53%
2025-06-23	0	5.540	5.530	5.540	5.450	5.610	5,316,000	29,562,650	5.5611	5.322	5.312	5.322	5.235	5.389	5,534,227	5.3418	-0.72%
2025-06-20	0	5.580	5.530	5.580	5.440	5.670	9,196,000	50,995,530	5.5454	5.360	5.312	5.360	5.225	5.446	9,573,504	5.3267	-0.18%
2025-06-19	0	5.590	5.570	5.590	5.410	5.820	13,686,000	76,425,270	5.5842	5.370	5.350	5.370	5.197	5.591	14,247,823	5.3640	-0.53%
2025-06-18	0	5.620	5.610	5.620	5.490	5.690	7,407,222	41,226,073	5.5657	5.398	5.389	5.398	5.274	5.466	7,711,295	5.3462	-0.53%
2025-06-17	0	5.650	5.650	5.670	5.570	5.740	10,053,676	56,809,662	5.6506	5.427	5.427	5.446	5.350	5.514	10,466,388	5.4278	0.53%
2025-06-16	0	5.620	5.620	5.630	5.510	5.760	18,166,072	102,472,558	5.6409	5.398	5.398	5.408	5.293	5.533	18,911,806	5.4184	3.12%
2025-06-13	0	5.450	5.440	5.450	5.420	5.760	12,404,932	69,180,722	5.5769	5.235	5.225	5.235	5.206	5.533	12,914,166	5.3570	-3.20%
2025-06-12	0	5.630	5.610	5.630	5.380	5.830	26,796,000	150,231,810	5.6065	5.408	5.389	5.408	5.168	5.600	27,896,000	5.3854	4.65%
2025-06-11	0	5.380	5.370	5.380	5.250	5.600	16,352,000	88,467,370	5.4102	5.168	5.158	5.168	5.043	5.379	17,023,264	5.1969	-0.92%
2025-06-10	0	5.430	5.420	5.430	5.350	5.570	11,867,000	64,426,957	5.4291	5.216	5.206	5.216	5.139	5.350	12,354,151	5.2150	-1.09%
2025-06-09	0	5.490	5.490	5.500	5.380	5.600	20,965,000	114,826,596	5.4771	5.274	5.274	5.283	5.168	5.379	21,825,632	5.2611	2.43%
2025-06-06	0	5.360	5.350	5.360	5.170	5.510	19,516,370	104,057,654	5.3318	5.149	5.139	5.149	4.966	5.293	20,317,535	5.1216	-0.37%
2025-06-05	0	5.380	5.380	5.430	5.270	5.530	25,995,000	140,458,860	5.4033	5.168	5.168	5.216	5.062	5.312	27,062,118	5.1902	2.87%
2025-06-04	0	5.230	5.230	5.240	5.000	5.370	21,712,000	112,349,393	5.1745	5.024	5.024	5.033	4.803	5.158	22,603,297	4.9705	1.75%
2025-06-03	0	5.140	5.140	5.150	4.680	5.320	33,493,184	168,892,033	5.0426	4.937	4.937	4.947	4.495	5.110	34,868,109	4.8437	11.74%
2025-06-02	0	4.600	4.580	4.600	4.350	4.720	1,994,000	8,939,030	4.4830	4.419	4.399	4.419	4.178	4.534	2,075,856	4.3062	1.55%
2025-05-30	0	4.780	4.780	4.800	4.710	5.030	9,405,000	45,950,848	4.8858	4.351	4.351	4.370	4.288	4.579	10,331,431	4.4477	-0.42%
2025-05-29	0	4.800	4.800	4.810	4.710	5.010	6,312,000	30,795,167	4.8788	4.370	4.370	4.379	4.288	4.561	6,933,758	4.4413	0.63%
2025-05-28	0	4.770	4.760	4.770	4.740	4.830	679,000	3,242,331	4.7752	4.342	4.333	4.342	4.315	4.397	745,884	4.3470	-1.04%
2025-05-27	0	4.820	4.800	4.820	4.780	4.830	335,000	1,610,029	4.8061	4.388	4.370	4.388	4.351	4.397	367,999	4.3751	1.26%
2025-05-26	0	4.760	4.740	4.770	4.740	4.850	746,000	3,556,410	4.7673	4.333	4.315	4.342	4.315	4.415	819,484	4.3398	-1.45%
2025-05-23	0	4.830	4.830	4.840	4.820	4.910	914,433	4,432,245	4.8470	4.397	4.397	4.406	4.388	4.470	1,004,508	4.4124	-1.63%
2025-05-22	0	4.910	4.900	4.910	4.880	4.980	642,520	3,172,312	4.9373	4.470	4.461	4.470	4.442	4.533	705,811	4.4946	0.61%
2025-05-21	0	4.880	4.870	4.880	4.830	4.930	1,212,989	5,909,430	4.8718	4.442	4.433	4.442	4.397	4.488	1,332,473	4.4349	-1.21%
2025-05-20	0	4.940	4.920	4.940	4.910	4.960	700,500	3,456,992	4.9350	4.497	4.479	4.497	4.470	4.515	769,502	4.4925	0.00%
2025-05-19	0	4.940	4.940	4.950	4.890	4.960	580,000	2,860,381	4.9317	4.497	4.497	4.506	4.452	4.515	637,132	4.4895	0.20%
2025-05-16	0	4.930	4.930	4.940	4.870	4.950	447,545	2,201,579	4.9192	4.488	4.488	4.497	4.433	4.506	491,630	4.4781	-0.20%
2025-05-15	0	4.940	4.900	4.940	4.890	5.000	863,000	4,267,300	4.9447	4.497	4.461	4.497	4.452	4.552	948,009	4.5013	-0.80%
2025-05-14	0	4.980	4.980	5.000	4.920	4.990	667,490	3,316,024	4.9679	4.533	4.533	4.552	4.479	4.543	733,240	4.5224	1.01%
2025-05-13	0	4.930	4.930	4.940	4.930	4.990	854,000	4,233,151	4.9569	4.488	4.488	4.497	4.488	4.543	938,122	4.5124	-0.20%
2025-05-12	0	4.940	4.940	4.950	4.810	4.950	1,664,000	8,138,083	4.8907	4.497	4.497	4.506	4.379	4.506	1,827,911	4.4521	2.28%
2025-05-09	0	4.830	4.830	4.840	4.730	4.830	669,000	3,212,050	4.8013	4.397	4.397	4.406	4.306	4.397	734,899	4.3707	0.84%
2025-05-08	0	4.790	4.790	4.820	4.750	4.820	1,117,000	5,354,920	4.7940	4.360	4.360	4.388	4.324	4.388	1,227,029	4.3641	0.00%
2025-05-07	0	4.790	4.780	4.790	4.760	4.860	1,019,000	4,898,130	4.8068	4.360	4.351	4.360	4.333	4.424	1,119,376	4.3758	-0.21%
2025-05-06	0	4.800	4.790	4.800	4.670	4.800	1,259,000	5,988,409	4.7565	4.370	4.360	4.370	4.251	4.370	1,383,017	4.3300	1.69%
2025-05-02	0	4.720	4.710	4.720	4.650	4.720	357,000	1,675,240	4.6925	4.297	4.288	4.297	4.233	4.297	392,166	4.2718	1.07%
2025-04-30	0	4.670	4.660	4.670	4.630	4.730	1,224,868	5,738,576	4.6851	4.251	4.242	4.251	4.215	4.306	1,345,522	4.2649	0.00%
2025-04-29	0	4.670	4.650	4.670	4.620	4.720	592,000	2,752,440	4.6494	4.251	4.233	4.251	4.206	4.297	650,314	4.2325	0.00%
2025-04-28	0	4.670	4.670	4.680	4.620	4.710	1,384,004	6,465,978	4.6719	4.251	4.251	4.260	4.206	4.288	1,520,334	4.2530	0.21%
2025-04-25	0	4.660	4.640	4.660	4.640	4.730	1,721,030	8,038,749	4.6709	4.242	4.224	4.242	4.224	4.306	1,890,558	4.2521	-0.85%
2025-04-24	0	4.700	4.690	4.700	4.610	4.740	2,398,999	11,233,715	4.6827	4.279	4.269	4.279	4.197	4.315	2,635,310	4.2628	0.21%
2025-04-23	0	4.690	4.680	4.690	4.580	4.710	3,516,000	16,384,540	4.6600	4.269	4.260	4.269	4.169	4.288	3,862,340	4.2421	1.96%
2025-04-22	0	4.600	4.600	4.610	4.430	4.780	5,692,777	26,495,195	4.6542	4.188	4.188	4.197	4.033	4.351	6,253,539	4.2368	4.55%
2025-04-17	0	4.400	4.400	4.420	4.320	4.420	1,087,000	4,741,056	4.3616	4.005	4.005	4.024	3.933	4.024	1,194,074	3.9705	0.46%
2025-04-16	0	4.380	4.380	4.390	4.330	4.430	1,433,000	6,267,970	4.3740	3.987	3.987	3.996	3.942	4.033	1,574,156	3.9818	-0.68%
2025-04-15	0	4.410	4.400	4.410	4.360	4.460	1,000,000	4,407,649	4.4076	4.015	4.005	4.015	3.969	4.060	1,098,504	4.0124	1.38%
2025-04-14	0	4.350	4.350	4.370	4.320	4.400	1,542,001	6,733,971	4.3670	3.960	3.960	3.978	3.933	4.005	1,693,894	3.9754	1.64%
2025-04-11	0	4.280	4.280	4.300	4.190	4.320	1,099,000	4,680,854	4.2592	3.896	3.896	3.914	3.814	3.933	1,207,256	3.8773	-0.93%
2025-04-10	0	4.320	4.310	4.320	4.230	4.360	2,495,300	10,725,757	4.2984	3.933	3.924	3.933	3.851	3.969	2,741,097	3.9129	3.35%
2025-04-09	0	4.180	4.180	4.190	3.980	4.200	3,738,735	15,379,037	4.1134	3.805	3.805	3.814	3.623	3.823	4,107,016	3.7446	-0.95%
2025-04-08	0	4.220	4.210	4.230	4.100	4.320	2,613,000	11,007,292	4.2125	3.842	3.832	3.851	3.732	3.933	2,870,391	3.8348	-0.24%
2025-04-07	0	4.230	4.230	4.240	4.230	4.530	4,896,000	21,544,543	4.4004	3.851	3.851	3.860	3.851	4.124	5,378,276	4.0058	-12.78%
2025-04-03	0	4.850	4.840	4.850	4.820	4.930	1,092,000	5,314,240	4.8665	4.415	4.406	4.415	4.388	4.488	1,199,566	4.4301	-0.61%
2025-04-02	0	4.880	4.880	4.920	4.860	4.950	713,191	3,491,332	4.8954	4.442	4.442	4.479	4.424	4.506	783,443	4.4564	-0.81%
2025-04-01	0	4.920	4.880	4.930	4.850	4.940	791,301	3,882,940	4.9070	4.479	4.442	4.488	4.415	4.497	869,247	4.4670	1.65%
2025-03-31	0	4.840	4.840	4.850	4.820	4.920	754,250	3,664,135	4.8580	4.406	4.406	4.415	4.388	4.479	828,547	4.4224	-1.22%
2025-03-28	0	4.900	4.880	4.910	4.870	4.930	654,600	3,204,203	4.8949	4.461	4.442	4.470	4.433	4.488	719,081	4.4560	0.62%
2025-03-27	0	4.870	4.870	4.900	4.860	4.960	775,000	3,811,615	4.9182	4.433	4.433	4.461	4.424	4.515	851,341	4.4772	0.00%
2025-03-26	0	4.870	4.870	4.880	4.870	4.970	1,191,000	5,825,789	4.8915	4.433	4.433	4.442	4.433	4.524	1,308,318	4.4529	-0.61%
2025-03-25	0	4.900	4.900	4.920	4.890	4.970	657,000	3,228,795	4.9145	4.461	4.461	4.479	4.452	4.524	721,717	4.4738	-0.61%
2025-03-24	0	4.930	4.930	4.950	4.860	5.010	1,371,000	6,747,110	4.9213	4.488	4.488	4.506	4.424	4.561	1,506,049	4.4800	-1.99%
2025-03-21	0	5.030	4.990	5.030	4.800	5.090	3,913,000	19,339,955	4.9425	4.579	4.543	4.579	4.370	4.634	4,298,446	4.4993	-1.37%
2025-03-20	0	5.100	5.100	5.110	5.100	5.220	641,000	3,305,729	5.1571	4.643	4.643	4.652	4.643	4.752	704,141	4.6947	-2.49%
2025-03-19	0	5.230	5.210	5.230	5.200	5.300	713,879	3,741,142	5.2406	4.761	4.743	4.761	4.734	4.825	784,199	4.7707	-0.76%
2025-03-18	0	5.270	5.240	5.270	5.160	5.310	1,476,000	7,770,720	5.2647	4.797	4.770	4.797	4.697	4.834	1,621,392	4.7926	0.57%
2025-03-17	0	5.240	5.220	5.240	5.180	5.250	1,363,000	7,104,500	5.2124	4.770	4.752	4.770	4.716	4.779	1,497,261	4.7450	1.16%
2025-03-14	0	5.180	5.180	5.210	5.150	5.260	2,799,789	14,628,509	5.2249	4.716	4.716	4.743	4.688	4.788	3,075,580	4.7563	-1.33%
2025-03-13	0	5.250	5.250	5.280	5.100	5.320	1,360,714	7,146,298	5.2519	4.779	4.779	4.807	4.643	4.843	1,494,750	4.7809	-0.76%
2025-03-12	0	5.290	5.280	5.290	5.200	5.390	1,611,635	8,530,091	5.2928	4.816	4.807	4.816	4.734	4.907	1,770,388	4.8182	1.34%
2025-03-11	0	5.220	5.180	5.220	5.070	5.220	1,706,000	8,788,920	5.1518	4.752	4.716	4.752	4.615	4.752	1,874,048	4.6898	1.95%
2025-03-10	0	5.120	5.120	5.160	5.020	5.170	625,000	3,197,290	5.1157	4.661	4.661	4.697	4.570	4.706	686,565	4.6569	0.79%
2025-03-07	0	5.080	5.080	5.090	5.070	5.170	738,000	3,783,108	5.1262	4.624	4.624	4.634	4.615	4.706	810,696	4.6665	-1.17%
2025-03-06	0	5.140	5.110	5.150	5.030	5.170	1,778,000	9,094,390	5.1150	4.679	4.652	4.688	4.579	4.706	1,953,140	4.6563	2.80%
2025-03-05	0	5.000	4.990	5.000	4.880	5.010	1,603,000	7,900,595	4.9286	4.552	4.543	4.552	4.442	4.561	1,760,902	4.4867	2.25%
2025-03-04	0	4.890	4.880	4.890	4.840	4.960	980,206	4,800,630	4.8976	4.452	4.442	4.452	4.406	4.515	1,076,760	4.4584	-1.41%
2025-03-03	0	4.960	4.960	4.990	4.860	5.020	1,669,728	8,196,603	4.9089	4.515	4.515	4.543	4.424	4.570	1,834,203	4.4688	2.06%
2025-02-28	0	4.860	4.860	4.880	4.850	5.070	1,828,582	8,969,420	4.9051	4.424	4.424	4.442	4.415	4.615	2,008,705	4.4653	-4.14%
2025-02-27	0	5.070	5.060	5.070	5.020	5.200	924,000	4,693,960	5.0800	4.615	4.606	4.615	4.570	4.734	1,015,018	4.6245	-1.17%
2025-02-26	0	5.130	5.130	5.140	5.090	5.260	1,431,801	7,379,686	5.1541	4.670	4.670	4.679	4.634	4.788	1,572,839	4.6920	2.19%
2025-02-25	0	5.020	5.020	5.030	5.020	5.290	707,000	3,614,259	5.1121	4.570	4.570	4.579	4.570	4.816	776,642	4.6537	-5.10%
2025-02-24	0	5.290	5.260	5.290	5.240	5.440	764,000	4,043,699	5.2928	4.816	4.788	4.816	4.770	4.952	839,257	4.8182	-0.19%
2025-02-21	0	5.300	5.280	5.300	5.140	5.300	1,518,004	7,935,680	5.2277	4.825	4.807	4.825	4.679	4.825	1,667,534	4.7589	3.11%
2025-02-20	0	5.140	5.140	5.170	5.120	5.230	594,000	3,069,140	5.1669	4.679	4.679	4.706	4.661	4.761	652,511	4.7036	-1.53%
2025-02-19	0	5.220	5.220	5.230	5.160	5.250	1,126,418	5,879,346	5.2195	4.752	4.752	4.761	4.697	4.779	1,237,375	4.7515	0.00%
2025-02-18	0	5.220	5.210	5.220	5.070	5.220	1,175,000	6,054,290	5.1526	4.752	4.743	4.752	4.615	4.752	1,290,742	4.6905	2.15%
2025-02-17	0	5.110	5.090	5.110	4.970	5.110	1,998,000	10,097,410	5.0538	4.652	4.634	4.652	4.524	4.652	2,194,811	4.6006	3.86%
2025-02-14	0	4.920	4.920	4.930	4.840	4.950	566,000	2,781,780	4.9148	4.479	4.479	4.488	4.406	4.506	621,753	4.4741	1.65%
2025-02-13	0	4.840	4.840	4.850	4.840	5.030	867,000	4,263,540	4.9176	4.406	4.406	4.415	4.406	4.579	952,403	4.4766	-3.20%
2025-02-12	0	5.000	4.990	5.000	4.950	5.020	526,000	2,624,795	4.9901	4.552	4.543	4.552	4.506	4.570	577,813	4.5426	0.81%
2025-02-11	0	4.960	4.930	4.960	4.930	4.990	462,000	2,290,220	4.9572	4.515	4.488	4.515	4.488	4.543	507,509	4.5127	0.61%
2025-02-10	0	4.930	4.930	4.960	4.910	4.990	754,907	3,730,741	4.9420	4.488	4.488	4.515	4.470	4.543	829,268	4.4988	-0.40%
2025-02-07	0	4.950	4.920	4.960	4.930	5.020	908,030	4,512,410	4.9695	4.506	4.479	4.515	4.488	4.570	997,475	4.5238	0.00%
2025-02-06	0	4.950	4.920	4.950	4.810	4.950	884,000	4,345,045	4.9152	4.506	4.479	4.506	4.379	4.506	971,078	4.4745	1.64%
2025-02-05	0	4.870	4.840	4.870	4.760	4.880	521,475	2,522,295	4.8368	4.433	4.406	4.433	4.333	4.442	572,842	4.4031	1.88%
2025-02-04	0	4.780	4.770	4.780	4.760	4.820	438,000	2,099,525	4.7934	4.351	4.342	4.351	4.333	4.388	481,145	4.3636	0.21%
2025-02-03	0	4.770	4.770	4.820	4.690	4.850	718,000	3,422,330	4.7665	4.342	4.342	4.388	4.269	4.415	788,726	4.3391	-0.42%
2025-01-28	0	4.790	4.750	4.790	4.720	4.890	178,184	849,457	4.7673	4.360	4.324	4.360	4.297	4.452	195,736	4.3398	-2.24%
2025-01-27	0	4.900	4.870	4.900	4.800	4.900	658,064	3,200,205	4.8631	4.461	4.433	4.461	4.370	4.461	722,886	4.4270	1.45%
2025-01-24	0	4.830	4.820	4.830	4.770	4.850	542,000	2,612,000	4.8192	4.397	4.388	4.397	4.342	4.415	595,389	4.3870	1.47%
2025-01-23	0	4.760	4.740	4.760	4.720	4.850	1,097,800	5,276,461	4.8064	4.333	4.315	4.333	4.297	4.415	1,205,938	4.3754	-0.83%
2025-01-22	0	4.800	4.780	4.800	4.750	4.900	1,674,175	8,054,953	4.8113	4.370	4.351	4.370	4.324	4.461	1,839,088	4.3799	-1.23%
2025-01-21	0	4.860	4.850	4.870	4.860	4.920	284,000	1,387,950	4.8871	4.424	4.415	4.433	4.424	4.479	311,975	4.4489	0.00%
2025-01-20	0	4.860	4.860	4.880	4.820	4.920	287,000	1,399,660	4.8769	4.424	4.424	4.442	4.388	4.479	315,271	4.4396	-0.61%
2025-01-17	0	4.890	4.890	4.910	4.840	4.930	540,099	2,647,490	4.9019	4.452	4.452	4.470	4.406	4.488	593,301	4.4623	-0.20%
2025-01-16	0	4.900	4.870	4.900	4.850	4.930	562,000	2,748,639	4.8908	4.461	4.433	4.461	4.415	4.488	617,359	4.4523	0.20%
2025-01-15	0	4.890	4.880	4.890	4.840	4.930	543,000	2,662,150	4.9027	4.452	4.442	4.452	4.406	4.488	596,488	4.4630	-0.61%
2025-01-14	0	4.920	4.900	4.920	4.750	4.930	605,000	2,949,430	4.8751	4.479	4.461	4.479	4.324	4.488	664,595	4.4379	3.14%
2025-01-13	0	4.770	4.770	4.780	4.720	4.800	454,000	2,168,745	4.7770	4.342	4.342	4.351	4.297	4.370	498,721	4.3486	-2.05%
2025-01-10	0	4.870	4.850	4.870	4.810	4.900	576,000	2,799,305	4.8599	4.433	4.415	4.433	4.379	4.461	632,738	4.4241	1.25%
2025-01-09	0	4.810	4.780	4.810	4.730	4.820	537,217	2,565,894	4.7763	4.379	4.351	4.379	4.306	4.388	590,135	4.3480	1.26%
2025-01-08	0	4.750	4.750	4.760	4.730	4.900	1,001,000	4,786,824	4.7820	4.324	4.324	4.333	4.306	4.461	1,099,603	4.3532	-3.46%
2025-01-07	0	4.920	4.910	4.920	4.860	4.950	465,000	2,278,590	4.9002	4.479	4.470	4.479	4.424	4.506	510,804	4.4608	0.00%
2025-01-06	0	4.920	4.910	4.930	4.870	4.970	1,019,700	5,016,009	4.9191	4.479	4.470	4.488	4.433	4.524	1,120,145	4.4780	1.23%
2025-01-03	0	4.860	4.850	4.870	4.640	4.890	2,325,021	11,090,378	4.7700	4.424	4.415	4.433	4.224	4.452	2,554,045	4.3423	2.32%
2025-01-02	0	4.750	4.750	4.760	4.410	5.000	4,568,000	21,553,720	4.7184	4.324	4.324	4.333	4.015	4.552	5,017,966	4.2953	-11.55%
2024-12-31	0	5.370	5.370	5.420	5.320	5.430	345,464	1,864,080	5.3959	4.888	4.888	4.934	4.843	4.943	379,494	4.9120	-0.19%
2024-12-30	0	5.380	5.380	5.400	5.120	5.410	2,105,000	11,178,508	5.3105	4.898	4.898	4.916	4.661	4.925	2,312,351	4.8343	3.66%
2024-12-27	0	5.190	5.130	5.190	5.050	5.210	1,595,000	8,240,530	5.1665	4.725	4.670	4.725	4.597	4.743	1,752,114	4.7032	1.57%
2024-12-24	0	5.110	5.070	5.110	5.040	5.120	488,000	2,481,830	5.0857	4.652	4.615	4.652	4.588	4.661	536,070	4.6297	0.39%
2024-12-23	0	5.090	5.070	5.090	5.000	5.150	772,000	3,915,390	5.0717	4.634	4.615	4.634	4.552	4.688	848,045	4.6170	0.39%
2024-12-20	0	5.070	5.050	5.070	4.970	5.080	1,367,925	6,900,145	5.0442	4.615	4.597	4.615	4.524	4.624	1,502,671	4.5919	1.40%
2024-12-19	0	5.000	5.000	5.040	4.990	5.120	2,599,800	13,116,847	5.0453	4.552	4.552	4.588	4.543	4.661	2,855,891	4.5929	-2.53%
2024-12-18	0	5.130	5.110	5.130	5.090	5.160	1,024,000	5,244,290	5.1214	4.670	4.652	4.670	4.634	4.697	1,124,868	4.6621	0.59%
2024-12-17	0	5.100	5.080	5.100	5.020	5.160	1,656,995	8,415,464	5.0788	4.643	4.624	4.643	4.570	4.697	1,820,216	4.6233	-0.78%
2024-12-16	0	5.140	5.120	5.140	5.120	5.200	650,000	3,353,900	5.1598	4.679	4.661	4.679	4.661	4.734	714,028	4.6972	-0.19%
2024-12-13	0	5.150	5.130	5.150	5.030	5.170	1,451,000	7,392,219	5.0946	4.688	4.670	4.688	4.579	4.706	1,593,929	4.6377	0.98%
2024-12-12	0	5.100	5.080	5.100	5.050	5.380	2,228,000	11,465,560	5.1461	4.643	4.624	4.643	4.597	4.898	2,447,467	4.6847	-3.59%
2024-12-11	0	5.290	5.290	5.350	5.190	5.350	779,000	4,124,010	5.2940	4.816	4.816	4.870	4.725	4.870	855,735	4.8193	1.73%
2024-12-10	0	5.200	5.200	5.210	5.190	5.380	1,136,000	6,000,906	5.2825	4.734	4.734	4.743	4.725	4.898	1,247,901	4.8088	-0.95%
2024-12-09	0	5.250	5.240	5.250	5.200	5.330	696,000	3,655,100	5.2516	4.779	4.770	4.779	4.734	4.852	764,559	4.7807	-1.13%
2024-12-06	0	5.310	5.310	5.350	5.310	5.450	847,000	4,539,010	5.3589	4.834	4.834	4.870	4.834	4.961	930,433	4.8784	-1.67%
2024-12-05	0	5.400	5.390	5.400	5.300	5.450	1,665,000	8,995,690	5.4028	4.916	4.907	4.916	4.825	4.961	1,829,009	4.9183	2.47%
2024-12-04	0	5.270	5.270	5.350	5.180	5.370	874,000	4,624,910	5.2917	4.797	4.797	4.870	4.716	4.888	960,093	4.8172	-1.50%
2024-12-03	0	5.350	5.310	5.350	5.250	5.400	700,091	3,720,145	5.3138	4.870	4.834	4.870	4.779	4.916	769,053	4.8373	0.00%
2024-12-02	0	5.350	5.340	5.350	5.200	5.380	805,000	4,279,210	5.3158	4.870	4.861	4.870	4.734	4.898	884,296	4.8391	3.28%
2024-11-29	0	5.180	5.180	5.230	5.100	5.320	1,104,000	5,779,900	5.2354	4.716	4.716	4.761	4.643	4.843	1,212,748	4.7660	1.37%
2024-11-28	0	5.110	5.100	5.110	4.970	5.130	480,000	2,441,390	5.0862	4.652	4.643	4.652	4.524	4.670	527,282	4.6301	2.00%
2024-11-27	0	5.010	5.000	5.060	4.910	5.060	754,575	3,771,180	4.9978	4.561	4.552	4.606	4.470	4.606	828,904	4.5496	1.21%
2024-11-26	0	4.950	4.920	4.950	4.890	4.970	375,350	1,847,554	4.9222	4.506	4.479	4.506	4.452	4.524	412,323	4.4808	0.41%
2024-11-25	0	4.930	4.920	4.930	4.900	4.960	1,357,900	6,688,357	4.9255	4.488	4.479	4.488	4.461	4.515	1,491,659	4.4838	1.44%
2024-11-22	0	4.860	4.840	4.860	4.820	5.000	667,000	3,263,590	4.8929	4.424	4.406	4.424	4.388	4.552	732,702	4.4542	-1.82%
2024-11-21	0	4.950	4.950	4.990	4.880	5.000	880,590	4,365,798	4.9578	4.506	4.506	4.543	4.442	4.552	967,332	4.5132	0.61%
2024-11-20	0	4.920	4.910	4.920	4.840	4.980	569,000	2,778,740	4.8836	4.479	4.470	4.479	4.406	4.533	625,049	4.4456	1.23%
2024-11-19	0	4.860	4.860	4.890	4.850	4.990	445,000	2,173,580	4.8844	4.424	4.424	4.452	4.415	4.543	488,834	4.4465	0.21%
2024-11-18	0	4.850	4.850	4.870	4.840	5.000	256,500	1,258,165	4.9051	4.415	4.415	4.433	4.406	4.552	281,766	4.4653	-2.81%
2024-11-15	0	4.990	4.990	5.020	4.980	5.050	700,000	3,506,230	5.0089	4.543	4.543	4.570	4.533	4.597	768,953	4.5597	-0.80%
2024-11-14	0	5.030	5.030	5.040	5.030	5.130	605,000	3,072,419	5.0784	4.579	4.579	4.588	4.579	4.670	664,595	4.6230	-1.37%
2024-11-13	0	5.100	5.100	5.130	5.070	5.160	387,848	1,980,068	5.1053	4.643	4.643	4.670	4.615	4.697	426,053	4.6475	-0.58%
2024-11-12	0	5.130	5.120	5.150	5.130	5.250	399,000	2,077,300	5.2063	4.670	4.661	4.688	4.670	4.779	438,303	4.7394	-0.77%
2024-11-11	0	5.170	5.160	5.170	5.160	5.240	214,000	1,109,970	5.1868	4.706	4.697	4.706	4.697	4.770	235,080	4.7217	-0.58%
2024-11-08	0	5.200	5.180	5.200	5.160	5.300	430,000	2,255,290	5.2449	4.734	4.716	4.734	4.697	4.825	472,357	4.7745	-0.38%
2024-11-07	0	5.220	5.210	5.220	5.080	5.220	459,000	2,374,135	5.1724	4.752	4.743	4.752	4.624	4.752	504,213	4.7086	1.95%
2024-11-06	0	5.120	5.120	5.130	5.080	5.210	635,000	3,275,670	5.1585	4.661	4.661	4.670	4.624	4.743	697,550	4.6960	-1.16%
2024-11-05	0	5.180	5.180	5.200	5.150	5.230	182,000	942,510	5.1786	4.716	4.716	4.734	4.688	4.761	199,928	4.7143	0.39%
2024-11-04	0	5.160	5.160	5.180	5.140	5.220	176,000	909,236	5.1661	4.697	4.697	4.716	4.679	4.752	193,337	4.7029	0.00%
2024-11-01	0	5.160	5.160	5.230	5.150	5.260	444,590	2,323,073	5.2252	4.697	4.697	4.761	4.688	4.788	488,384	4.7567	0.00%
2024-10-31	0	5.160	5.150	5.160	5.100	5.260	686,218	3,550,422	5.1739	4.697	4.688	4.697	4.643	4.788	753,813	4.7099	0.19%
2024-10-30	0	5.150	5.150	5.170	5.090	5.210	351,886	1,812,248	5.1501	4.688	4.688	4.706	4.634	4.743	386,548	4.6883	-0.19%
2024-10-29	0	5.160	5.150	5.160	5.150	5.260	489,000	2,541,790	5.1979	4.697	4.688	4.697	4.688	4.788	537,168	4.7318	-1.90%
2024-10-28	0	5.260	5.230	5.260	5.100	5.260	732,454	3,812,622	5.2053	4.788	4.761	4.788	4.643	4.788	804,604	4.7385	1.74%
2024-10-25	0	5.170	5.160	5.170	5.140	5.220	323,000	1,665,360	5.1559	4.706	4.697	4.706	4.679	4.752	354,817	4.6936	0.39%
2024-10-24	0	5.150	5.150	5.200	5.150	5.390	611,000	3,184,910	5.2126	4.688	4.688	4.734	4.688	4.907	671,186	4.7452	-3.20%
2024-10-23	0	5.320	5.320	5.340	5.300	5.380	563,667	3,008,298	5.3370	4.843	4.843	4.861	4.825	4.898	619,190	4.8584	-0.93%
2024-10-22	0	5.370	5.370	5.380	5.320	5.470	544,000	2,936,065	5.3972	4.888	4.888	4.898	4.843	4.979	597,586	4.9132	0.00%
2024-10-21	0	5.370	5.360	5.400	5.350	5.470	579,000	3,134,920	5.4144	4.888	4.879	4.916	4.870	4.979	636,034	4.9289	-0.74%
2024-10-18	0	5.410	5.380	5.410	5.200	5.410	416,972	2,217,030	5.3170	4.925	4.898	4.925	4.734	4.925	458,045	4.8402	2.08%
2024-10-17	0	5.300	5.300	5.310	5.300	5.420	403,260	2,167,204	5.3742	4.825	4.825	4.834	4.825	4.934	442,983	4.8923	-0.93%
2024-10-16	0	5.350	5.350	5.360	5.020	5.400	522,000	2,769,089	5.3048	4.870	4.870	4.879	4.570	4.916	573,419	4.8291	-1.47%
2024-10-15	0	5.430	5.430	5.450	5.400	5.620	2,057,224	11,394,605	5.5388	4.943	4.943	4.961	4.916	5.116	2,259,869	5.0422	-0.37%
2024-10-14	0	5.450	5.450	5.490	5.270	5.500	1,620,000	8,843,185	5.4588	4.961	4.961	4.998	4.797	5.007	1,779,577	4.9693	0.55%
2024-10-10	0	5.420	5.410	5.420	5.260	5.530	1,448,000	7,872,649	5.4369	4.934	4.925	4.934	4.788	5.034	1,590,634	4.9494	1.50%
2024-10-09	0	5.340	5.320	5.340	5.140	5.490	968,939	5,130,496	5.2950	4.861	4.843	4.861	4.679	4.998	1,064,383	4.8202	0.00%
2024-10-08	0	5.340	5.320	5.340	5.200	5.580	1,642,000	8,857,411	5.3943	4.861	4.843	4.861	4.734	5.080	1,803,744	4.9106	-4.13%
2024-10-07	0	5.570	5.570	5.580	5.330	5.590	1,212,408	6,663,902	5.4964	5.071	5.071	5.080	4.852	5.089	1,331,835	5.0035	5.09%
2024-10-04	0	5.300	5.300	5.320	5.230	5.320	676,000	3,573,130	5.2857	4.825	4.825	4.843	4.761	4.843	742,589	4.8117	0.19%
2024-10-03	0	5.290	5.290	5.300	5.100	5.350	1,203,000	6,293,565	5.2316	4.816	4.816	4.825	4.643	4.870	1,321,500	4.7624	-0.19%
2024-10-02	0	5.300	5.300	5.320	5.120	5.320	989,859	5,181,169	5.2342	4.825	4.825	4.843	4.661	4.843	1,087,364	4.7649	1.92%
2024-09-30	0	5.200	5.200	5.210	5.080	5.400	1,591,000	8,292,770	5.2123	4.734	4.734	4.743	4.624	4.916	1,747,720	4.7449	2.77%
2024-09-27	0	5.060	5.050	5.060	4.920	5.070	1,652,000	8,273,940	5.0084	4.606	4.597	4.606	4.479	4.615	1,814,729	4.5593	2.85%
2024-09-26	0	4.920	4.920	4.930	4.860	4.940	763,000	3,737,600	4.8986	4.479	4.479	4.488	4.424	4.497	838,159	4.4593	1.23%
2024-09-25	0	4.860	4.850	4.860	4.820	4.910	817,999	3,976,565	4.8613	4.424	4.415	4.424	4.388	4.470	898,575	4.4254	0.21%
2024-09-24	0	4.850	4.850	4.860	4.800	4.870	776,000	3,755,160	4.8391	4.415	4.415	4.424	4.370	4.433	852,439	4.4052	1.46%
2024-09-23	0	4.780	4.750	4.780	4.520	4.780	1,146,000	5,390,035	4.7033	4.351	4.324	4.351	4.115	4.351	1,258,886	4.2816	2.58%
2024-09-20	0	4.660	4.640	4.660	4.560	4.680	1,401,472	6,508,400	4.6440	4.242	4.224	4.242	4.151	4.260	1,539,523	4.2275	-0.21%
2024-09-19	0	4.670	4.650	4.680	4.580	4.710	651,000	3,039,520	4.6690	4.251	4.233	4.260	4.169	4.288	715,126	4.2503	0.21%
2024-09-17	0	4.660	4.660	4.690	4.520	4.720	890,000	4,151,240	4.6643	4.242	4.242	4.269	4.115	4.297	977,669	4.2461	1.08%
2024-09-16	0	4.610	4.590	4.610	4.570	4.640	443,000	2,040,680	4.6065	4.197	4.178	4.197	4.160	4.224	486,637	4.1934	1.32%
2024-09-13	0	4.550	4.550	4.570	4.540	4.630	445,000	2,041,577	4.5878	4.142	4.142	4.160	4.133	4.215	488,834	4.1764	0.44%
2024-09-12	0	4.530	4.480	4.530	4.460	4.530	387,000	1,744,086	4.5067	4.124	4.078	4.124	4.060	4.124	425,121	4.1026	1.57%
2024-09-11	0	4.460	4.460	4.480	4.410	4.500	580,000	2,592,559	4.4699	4.060	4.060	4.078	4.015	4.096	637,132	4.0691	0.45%
2024-09-10	0	4.440	4.440	4.450	4.380	4.500	590,000	2,609,040	4.4221	4.042	4.042	4.051	3.987	4.096	648,117	4.0256	-0.22%
2024-09-09	0	4.450	4.410	4.450	4.330	4.520	1,287,000	5,716,125	4.4414	4.051	4.015	4.051	3.942	4.115	1,413,775	4.0432	2.06%
2024-09-05	0	4.600	4.600	4.620	4.540	4.620	1,637,000	7,486,105	4.5731	3.969	3.969	3.986	3.917	3.986	1,897,237	3.9458	0.00%
2024-09-04	0	4.600	4.600	4.620	4.510	4.610	640,000	2,924,220	4.5691	3.969	3.969	3.986	3.891	3.978	741,742	3.9424	0.00%
2024-09-03	0	4.600	4.600	4.620	4.570	4.610	402,000	1,845,049	4.5897	3.969	3.969	3.986	3.943	3.978	465,907	3.9601	0.66%
2024-09-02	0	4.570	4.570	4.590	4.520	4.590	374,960	1,707,964	4.5551	3.943	3.943	3.960	3.900	3.960	434,568	3.9303	0.88%
2024-08-30	0	4.530	4.530	4.550	4.510	4.590	1,472,041	6,691,629	4.5458	3.909	3.909	3.926	3.891	3.960	1,706,055	3.9223	0.00%
2024-08-29	0	4.530	4.530	4.550	4.480	4.560	723,000	3,260,309	4.5094	3.909	3.909	3.926	3.865	3.935	837,937	3.8909	0.44%
2024-08-28	0	4.510	4.500	4.520	4.480	4.560	467,000	2,107,524	4.5129	3.891	3.883	3.900	3.865	3.935	541,240	3.8939	-1.10%
2024-08-27	0	4.560	4.530	4.560	4.500	4.560	1,054,000	4,776,044	4.5314	3.935	3.909	3.935	3.883	3.935	1,221,557	3.9098	0.66%
2024-08-26	0	4.530	4.530	4.550	4.430	4.560	920,000	4,156,545	4.5180	3.909	3.909	3.926	3.822	3.935	1,066,254	3.8983	2.03%
2024-08-23	0	4.440	4.440	4.450	4.390	4.470	716,000	3,171,660	4.4297	3.831	3.831	3.840	3.788	3.857	829,824	3.8221	0.00%
2024-08-22	0	4.440	4.430	4.440	4.370	4.610	2,323,978	10,391,474	4.4714	3.831	3.822	3.831	3.771	3.978	2,693,426	3.8581	-0.89%
2024-08-21	0	4.480	4.470	4.490	4.300	4.510	2,383,270	10,565,898	4.4334	3.865	3.857	3.874	3.710	3.891	2,762,144	3.8253	4.92%
2024-08-20	0	4.270	4.260	4.270	4.210	4.270	686,000	2,904,914	4.2346	3.684	3.676	3.684	3.633	3.684	795,055	3.6537	1.18%
2024-08-19	0	4.220	4.220	4.270	4.210	4.260	822,000	3,474,430	4.2268	3.641	3.641	3.684	3.633	3.676	952,675	3.6470	-0.47%
2024-08-16	0	4.240	4.230	4.240	4.150	4.270	995,200	4,204,428	4.2247	3.658	3.650	3.658	3.581	3.684	1,153,409	3.6452	2.42%
2024-08-15	0	4.140	4.100	4.150	4.100	4.180	925,420	3,826,662	4.1351	3.572	3.538	3.581	3.538	3.607	1,072,536	3.5679	0.24%
2024-08-14	0	4.130	4.120	4.130	4.110	4.250	989,200	4,106,398	4.1512	3.564	3.555	3.564	3.546	3.667	1,146,455	3.5818	-3.05%
2024-08-13	0	4.260	4.260	4.290	4.160	4.290	1,051,200	4,451,794	4.2350	3.676	3.676	3.702	3.589	3.702	1,218,312	3.6541	0.47%
2024-08-12	0	4.240	4.240	4.270	4.130	4.260	683,000	2,873,110	4.2066	3.658	3.658	3.684	3.564	3.676	791,578	3.6296	2.42%
2024-08-09	0	4.140	4.140	4.180	4.120	4.170	233,000	967,769	4.1535	3.572	3.572	3.607	3.555	3.598	270,041	3.5838	0.73%
2024-08-08	0	4.110	4.110	4.150	4.060	4.170	200,000	824,470	4.1224	3.546	3.546	3.581	3.503	3.598	231,794	3.5569	-1.67%
2024-08-07	0	4.180	4.180	4.190	4.070	4.200	633,555	2,627,667	4.1475	3.607	3.607	3.615	3.512	3.624	734,273	3.5786	1.70%
2024-08-06	0	4.110	4.110	4.120	4.010	4.150	1,289,000	5,277,677	4.0944	3.546	3.546	3.555	3.460	3.581	1,493,915	3.5328	1.99%
2024-08-05	0	4.030	4.020	4.030	3.970	4.230	1,498,500	6,120,825	4.0846	3.477	3.469	3.477	3.425	3.650	1,736,720	3.5244	-3.36%
2024-08-02	0	4.170	4.140	4.170	4.110	4.320	1,030,510	4,330,372	4.2022	3.598	3.572	3.598	3.546	3.727	1,194,332	3.6258	-3.02%
2024-08-01	0	4.300	4.300	4.320	4.290	4.400	991,423	4,297,496	4.3347	3.710	3.710	3.727	3.702	3.796	1,149,032	3.7401	-1.83%
2024-07-31	0	4.380	4.360	4.380	4.300	4.440	1,044,000	4,579,500	4.3865	3.779	3.762	3.779	3.710	3.831	1,209,967	3.7848	1.86%
2024-07-30	0	4.300	4.290	4.300	4.260	4.400	1,137,000	4,893,640	4.3040	3.710	3.702	3.710	3.676	3.796	1,317,751	3.7136	-1.83%
2024-07-29	0	4.380	4.370	4.380	4.330	4.430	602,000	2,636,290	4.3792	3.779	3.771	3.779	3.736	3.822	697,701	3.7785	-0.45%
2024-07-26	0	4.400	4.390	4.400	4.370	4.510	878,927	3,876,371	4.4103	3.796	3.788	3.796	3.771	3.891	1,018,652	3.8054	-2.44%
2024-07-25	0	4.510	4.490	4.510	4.480	4.570	613,000	2,765,531	4.5115	3.891	3.874	3.891	3.865	3.943	710,450	3.8926	-1.31%
2024-07-24	0	4.570	4.570	4.580	4.570	4.680	687,175	3,162,941	4.6028	3.943	3.943	3.952	3.943	4.038	796,417	3.9715	0.00%
2024-07-23	0	4.570	4.570	4.590	4.570	4.680	1,014,000	4,668,167	4.6037	3.943	3.943	3.960	3.943	4.038	1,175,198	3.9722	-0.65%
2024-07-22	0	4.600	4.590	4.600	4.500	4.680	455,604	2,093,350	4.5947	3.969	3.960	3.969	3.883	4.038	528,032	3.9644	0.00%
2024-07-19	0	4.600	4.600	4.610	4.570	4.650	2,319,000	10,682,150	4.6064	3.969	3.969	3.978	3.943	4.012	2,687,656	3.9745	-0.43%
2024-07-18	0	4.620	4.620	4.660	4.540	4.670	701,000	3,247,629	4.6329	3.986	3.986	4.021	3.917	4.029	812,439	3.9974	1.54%
2024-07-17	0	4.550	4.550	4.570	4.550	4.800	793,058	3,690,206	4.6531	3.926	3.926	3.943	3.926	4.142	919,132	4.0149	-5.21%
2024-07-16	0	4.800	4.760	4.800	4.680	4.810	552,000	2,614,465	4.7363	4.142	4.107	4.142	4.038	4.150	639,753	4.0867	-0.41%
2024-07-15	0	4.820	4.800	4.820	4.790	4.920	1,022,030	4,936,468	4.8301	4.159	4.142	4.159	4.133	4.245	1,184,504	4.1675	0.63%
2024-07-12	0	4.790	4.790	4.800	4.710	4.850	458,000	2,188,225	4.7778	4.133	4.133	4.142	4.064	4.185	530,809	4.1224	0.63%
2024-07-11	0	4.760	4.760	4.780	4.740	4.930	682,500	3,280,330	4.8063	4.107	4.107	4.124	4.090	4.254	790,998	4.1471	-1.65%
2024-07-10	0	4.840	4.780	4.840	4.780	4.910	1,674,000	8,062,955	4.8166	4.176	4.124	4.176	4.124	4.237	1,940,119	4.1559	-0.21%
2024-07-09	0	4.850	4.850	4.860	4.800	4.910	1,399,000	6,786,471	4.8509	4.185	4.185	4.193	4.142	4.237	1,621,402	4.1856	-0.41%
2024-07-08	0	4.870	4.840	4.880	4.730	4.870	1,055,168	5,075,673	4.8103	4.202	4.176	4.211	4.081	4.202	1,222,910	4.1505	2.10%
2024-07-05	0	4.770	4.770	4.790	4.770	4.990	1,924,223	9,313,195	4.8400	4.116	4.116	4.133	4.116	4.306	2,230,121	4.1761	-3.64%
2024-07-04	0	4.950	4.950	4.980	4.900	5.010	3,152,500	15,626,725	4.9569	4.271	4.271	4.297	4.228	4.323	3,653,660	4.2770	2.70%
2024-07-03	0	4.820	4.810	4.820	4.770	5.020	2,690,000	13,222,790	4.9155	4.159	4.150	4.159	4.116	4.331	3,117,635	4.2413	-3.60%
2024-07-02	0	5.000	5.000	5.010	4.410	5.690	15,865,430	84,865,062	5.3491	4.314	4.314	4.323	3.805	4.910	18,387,592	4.6153	-14.68%
2024-06-28	0	5.860	5.840	5.870	5.840	5.880	755,274	4,432,808	5.8691	5.056	5.039	5.065	5.039	5.073	875,342	5.0641	0.34%
2024-06-27	0	5.840	5.840	5.860	5.830	5.880	339,000	1,982,390	5.8478	5.039	5.039	5.056	5.030	5.073	392,892	5.0456	-0.68%
2024-06-26	0	5.880	5.880	5.900	5.870	5.920	261,000	1,537,670	5.8915	5.073	5.073	5.091	5.065	5.108	302,492	5.0833	-0.34%
2024-06-25	0	5.900	5.850	5.900	5.800	5.910	265,000	1,551,710	5.8555	5.091	5.048	5.091	5.004	5.099	307,128	5.0523	1.72%
2024-06-24	0	5.800	5.790	5.800	5.770	5.920	730,000	4,249,550	5.8213	5.004	4.996	5.004	4.979	5.108	846,050	5.0228	-1.69%
2024-06-21	0	5.900	5.900	5.920	5.880	5.990	1,343,000	7,949,890	5.9195	5.091	5.091	5.108	5.073	5.168	1,556,500	5.1075	0.68%
2024-06-20	0	5.860	5.860	5.900	5.850	5.960	309,000	1,820,560	5.8918	5.056	5.056	5.091	5.048	5.142	358,122	5.0836	-0.85%
2024-06-19	0	5.910	5.890	5.910	5.800	5.910	351,000	2,053,680	5.8509	5.099	5.082	5.099	5.004	5.099	406,799	5.0484	1.55%
2024-06-18	0	5.820	5.820	5.850	5.730	5.850	455,000	2,626,860	5.7733	5.022	5.022	5.048	4.944	5.048	527,332	4.9814	0.69%
2024-06-17	0	5.780	5.770	5.780	5.740	5.790	141,000	813,910	5.7724	4.987	4.979	4.987	4.953	4.996	163,415	4.9806	0.35%
2024-06-14	0	5.760	5.760	5.780	5.700	5.890	421,000	2,434,996	5.7838	4.970	4.970	4.987	4.918	5.082	487,927	4.9905	-1.87%
2024-06-13	0	5.870	5.850	5.880	5.730	5.880	222,000	1,287,920	5.8014	5.065	5.048	5.073	4.944	5.073	257,292	5.0057	2.09%
2024-06-12	0	5.750	5.740	5.760	5.730	5.910	384,000	2,239,089	5.8310	4.961	4.953	4.970	4.944	5.099	445,045	5.0311	-1.71%
2024-06-11	0	5.850	5.820	5.860	5.660	5.890	753,000	4,361,930	5.7927	5.048	5.022	5.056	4.884	5.082	872,706	4.9982	-1.02%
2024-06-07	0	5.910	5.900	5.910	5.890	5.950	210,000	1,242,575	5.9170	5.099	5.091	5.099	5.082	5.134	243,384	5.1054	-0.34%
2024-06-06	0	5.930	5.930	5.950	5.910	5.990	601,000	3,568,945	5.9383	5.117	5.117	5.134	5.099	5.168	696,542	5.1238	0.51%
2024-06-05	0	5.900	5.890	5.900	5.880	6.010	843,000	5,010,710	5.9439	5.091	5.082	5.091	5.073	5.186	977,014	5.1286	-1.34%
2024-06-04	0	5.980	5.970	5.980	5.910	5.980	496,000	2,950,070	5.9477	5.160	5.151	5.160	5.099	5.160	574,850	5.1319	1.36%
2024-06-03	0	5.900	5.900	5.910	5.880	6.200	1,715,000	10,230,338	5.9652	5.091	5.091	5.099	5.073	5.350	1,987,637	5.1470	-1.67%
2024-05-31	0	6.230	6.220	6.230	6.200	6.260	922,013	5,744,060	6.2299	5.177	5.169	5.177	5.152	5.202	1,109,550	5.1769	0.65%
2024-05-30	0	6.190	6.190	6.200	6.130	6.200	235,000	1,449,070	6.1663	5.144	5.144	5.152	5.094	5.152	282,799	5.1240	0.16%
2024-05-29	0	6.180	6.180	6.200	6.160	6.250	327,168	2,024,748	6.1887	5.135	5.135	5.152	5.119	5.194	393,714	5.1427	-1.12%
2024-05-28	0	6.250	6.250	6.270	6.250	6.320	445,000	2,792,340	6.2749	5.194	5.194	5.210	5.194	5.252	535,513	5.2143	-0.16%
2024-05-27	0	6.260	6.250	6.300	6.190	6.400	358,168	2,228,314	6.2214	5.202	5.194	5.235	5.144	5.318	431,019	5.1699	-0.79%
2024-05-24	0	6.310	6.300	6.310	6.280	6.400	565,000	3,576,599	6.3303	5.243	5.235	5.243	5.219	5.318	679,921	5.2603	-0.79%
2024-05-23	0	6.360	6.350	6.370	6.320	6.400	350,000	2,224,570	6.3559	5.285	5.277	5.293	5.252	5.318	421,190	5.2816	-0.78%
2024-05-22	0	6.410	6.380	6.410	6.310	6.420	480,316	3,057,821	6.3663	5.327	5.302	5.327	5.243	5.335	578,012	5.2902	1.75%
2024-05-21	0	6.300	6.300	6.310	6.290	6.390	480,000	3,033,640	6.3201	5.235	5.235	5.243	5.227	5.310	577,632	5.2519	-1.72%
2024-05-20	0	6.410	6.400	6.420	6.220	6.430	527,280	3,356,110	6.3649	5.327	5.318	5.335	5.169	5.343	634,528	5.2891	0.79%
2024-05-17	0	6.360	6.350	6.360	6.310	6.510	1,576,000	10,063,190	6.3853	5.285	5.277	5.285	5.243	5.410	1,896,557	5.3060	-2.00%
2024-05-16	0	6.490	6.490	6.500	6.490	6.670	816,530	5,369,228	6.5757	5.393	5.393	5.401	5.393	5.543	982,612	5.4642	-2.11%
2024-05-14	0	6.630	6.610	6.630	6.600	6.650	176,000	1,165,265	6.6208	5.509	5.493	5.509	5.484	5.526	211,798	5.5018	-0.15%
2024-05-13	0	6.640	6.630	6.640	6.560	6.650	546,000	3,611,100	6.6137	5.518	5.509	5.518	5.451	5.526	657,056	5.4959	1.22%
2024-05-10	0	6.560	6.550	6.560	6.490	6.590	626,000	4,080,350	6.5181	5.451	5.443	5.451	5.393	5.476	753,328	5.4164	-0.61%
2024-05-09	0	6.600	6.600	6.620	6.580	6.650	296,000	1,957,800	6.6142	5.484	5.484	5.501	5.468	5.526	356,206	5.4963	0.00%
2024-05-08	0	6.600	6.600	6.610	6.570	6.670	181,000	1,195,490	6.6049	5.484	5.484	5.493	5.460	5.543	217,815	5.4885	-0.75%
2024-05-07	0	6.650	6.610	6.650	6.560	6.670	295,000	1,951,630	6.6157	5.526	5.493	5.526	5.451	5.543	355,003	5.4975	1.84%
2024-05-06	0	6.530	6.530	6.570	6.450	6.700	626,000	4,095,440	6.5422	5.426	5.426	5.460	5.360	5.568	753,328	5.4365	-1.66%
2024-05-03	0	6.640	6.630	6.640	6.620	6.940	1,298,886	8,784,912	6.7634	5.518	5.509	5.518	5.501	5.767	1,563,079	5.6203	1.53%
2024-05-02	0	6.540	6.540	6.580	6.520	6.640	997,197	6,559,960	6.5784	5.435	5.435	5.468	5.418	5.518	1,200,026	5.4665	-0.30%
2024-04-30	0	6.560	6.530	6.560	6.520	6.590	404,076	2,646,516	6.5496	5.451	5.426	5.451	5.418	5.476	486,265	5.4425	0.77%
2024-04-29	0	6.510	6.510	6.540	6.490	6.590	560,000	3,659,574	6.5350	5.410	5.410	5.435	5.393	5.476	673,904	5.4304	0.15%
2024-04-26	0	6.500	6.490	6.500	6.480	6.550	709,000	4,605,410	6.4956	5.401	5.393	5.401	5.385	5.443	853,210	5.3977	0.15%
2024-04-25	0	6.490	6.490	6.500	6.470	6.590	591,000	3,844,925	6.5058	5.393	5.393	5.401	5.376	5.476	711,209	5.4062	-0.31%
2024-04-24	0	6.510	6.500	6.510	6.390	6.550	742,000	4,808,180	6.4800	5.410	5.401	5.410	5.310	5.443	892,922	5.3848	1.72%
2024-04-23	0	6.400	6.400	6.410	6.290	6.410	1,417,000	9,031,470	6.3737	5.318	5.318	5.327	5.227	5.327	1,705,217	5.2964	0.79%
2024-04-22	0	6.350	6.340	6.350	6.290	6.380	484,000	3,056,759	6.3156	5.277	5.268	5.277	5.227	5.302	582,445	5.2481	0.47%
2024-04-19	0	6.320	6.320	6.330	6.280	6.350	501,000	3,157,275	6.3019	5.252	5.252	5.260	5.219	5.277	602,903	5.2368	-0.47%
2024-04-18	0	6.350	6.340	6.350	6.290	6.400	520,000	3,295,710	6.3379	5.277	5.268	5.277	5.227	5.318	625,768	5.2667	-1.40%
2024-04-17	0	6.440	6.440	6.480	6.290	6.550	1,060,000	6,842,175	6.4549	5.352	5.352	5.385	5.227	5.443	1,275,603	5.3639	1.26%
2024-04-16	0	6.360	6.350	6.370	6.290	6.380	577,727	3,664,322	6.3427	5.285	5.277	5.293	5.227	5.302	695,236	5.2706	0.00%
2024-04-15	0	6.360	6.360	6.380	6.340	6.420	468,022	2,979,711	6.3666	5.285	5.285	5.302	5.268	5.335	563,217	5.2905	-0.78%
2024-04-12	0	6.410	6.410	6.420	6.400	6.540	680,406	4,386,681	6.4472	5.327	5.327	5.335	5.318	5.435	818,800	5.3574	0.63%
2024-04-11	0	6.370	6.350	6.410	6.270	6.420	633,000	4,016,377	6.3450	5.293	5.277	5.327	5.210	5.335	761,752	5.2726	0.00%
2024-04-10	0	6.370	6.330	6.370	6.270	6.400	918,994	5,830,078	6.3440	5.293	5.260	5.293	5.210	5.318	1,105,917	5.2717	1.76%
2024-04-09	0	6.260	6.240	6.260	6.190	6.270	372,000	2,320,727	6.2385	5.202	5.185	5.202	5.144	5.210	447,665	5.1841	0.64%
2024-04-08	0	6.220	6.220	6.230	6.190	6.330	624,872	3,886,646	6.2199	5.169	5.169	5.177	5.144	5.260	751,971	5.1686	-0.32%
2024-04-05	0	6.240	6.230	6.240	6.220	6.350	484,549	3,044,929	6.2840	5.185	5.177	5.185	5.169	5.277	583,106	5.2219	-1.27%
2024-04-03	0	6.320	6.310	6.320	6.270	6.350	680,100	4,290,088	6.3080	5.252	5.243	5.252	5.210	5.277	818,432	5.2418	0.96%
2024-04-02	0	6.260	6.250	6.260	6.200	6.300	538,116	3,361,106	6.2461	5.202	5.194	5.202	5.152	5.235	647,568	5.1903	1.46%
2024-03-28	0	6.170	6.160	6.200	6.100	6.200	1,421,000	8,749,702	6.1574	5.127	5.119	5.152	5.069	5.152	1,710,031	5.1167	1.65%
2024-03-27	0	6.070	6.070	6.080	6.070	6.130	1,005,500	6,124,100	6.0906	5.044	5.044	5.052	5.044	5.094	1,210,018	5.0612	0.00%
2024-03-26	0	6.070	6.070	6.080	6.050	6.120	733,756	4,454,743	6.0712	5.044	5.044	5.052	5.027	5.086	883,002	5.0450	-0.16%
2024-03-25	0	6.080	6.080	6.100	6.080	6.160	404,500	2,470,480	6.1075	5.052	5.052	5.069	5.052	5.119	486,775	5.0752	-0.33%
2024-03-22	0	6.100	6.090	6.100	6.020	6.230	918,000	5,611,834	6.1131	5.069	5.061	5.069	5.002	5.177	1,104,721	5.0799	-2.40%
2024-03-21	0	6.250	6.250	6.260	6.010	6.290	1,731,000	10,761,718	6.2171	5.194	5.194	5.202	4.994	5.227	2,083,084	5.1662	4.17%
2024-03-20	0	6.000	5.990	6.000	5.920	6.080	1,291,000	7,757,335	6.0088	4.986	4.978	4.986	4.919	5.052	1,553,589	4.9932	-0.50%
2024-03-19	0	6.030	6.030	6.040	5.960	6.060	618,000	3,728,855	6.0337	5.011	5.011	5.019	4.953	5.036	743,701	5.0139	-0.33%
2024-03-18	0	6.050	6.040	6.050	5.960	6.070	752,000	4,536,452	6.0325	5.027	5.019	5.027	4.953	5.044	904,956	5.0129	0.67%
2024-03-15	0	6.010	6.000	6.010	5.960	6.100	740,000	4,460,729	6.0280	4.994	4.986	4.994	4.953	5.069	890,516	5.0092	-0.33%
2024-03-14	0	6.030	6.020	6.030	5.990	6.090	575,000	3,464,500	6.0252	5.011	5.002	5.011	4.978	5.061	691,955	5.0068	0.67%
2024-03-13	0	5.990	5.990	6.020	5.980	6.080	580,000	3,500,070	6.0346	4.978	4.978	5.002	4.969	5.052	697,972	5.0146	0.17%
2024-03-12	0	5.980	5.980	5.990	5.830	6.000	823,000	4,893,357	5.9458	4.969	4.969	4.978	4.845	4.986	990,398	4.9408	2.57%
2024-03-11	0	5.830	5.810	5.830	5.700	5.880	930,047	5,396,542	5.8024	4.845	4.828	4.845	4.737	4.886	1,119,218	4.8217	0.52%
2024-03-08	0	5.800	5.790	5.800	5.730	6.020	1,793,646	10,423,504	5.8113	4.820	4.811	4.820	4.762	5.002	2,158,473	4.8291	-3.17%
2024-03-07	0	5.990	5.980	5.990	5.920	6.030	270,000	1,614,181	5.9784	4.978	4.969	4.978	4.919	5.011	324,918	4.9680	-0.17%
2024-03-06	0	6.000	5.990	6.000	5.910	6.010	317,000	1,893,850	5.9743	4.986	4.978	4.986	4.911	4.994	381,478	4.9645	0.33%
2024-03-05	0	5.980	5.970	5.980	5.980	6.090	432,000	2,599,436	6.0172	4.969	4.961	4.969	4.969	5.061	519,869	5.0002	-1.32%
2024-03-04	0	6.060	6.050	6.060	6.040	6.120	521,000	3,158,230	6.0619	5.036	5.027	5.036	5.019	5.086	626,971	5.0373	0.17%
2024-03-01	0	6.050	6.050	6.060	6.020	6.110	2,875,706	17,419,020	6.0573	5.027	5.027	5.036	5.002	5.077	3,460,623	5.0335	-0.17%
2024-02-29	0	6.060	6.060	6.070	6.000	6.070	798,000	4,827,852	6.0499	5.036	5.036	5.044	4.986	5.044	960,313	5.0274	1.68%
2024-02-28	0	5.960	5.950	5.970	5.900	6.050	1,136,000	6,756,390	5.9475	4.953	4.944	4.961	4.903	5.027	1,367,062	4.9423	0.34%
2024-02-27	0	5.940	5.930	5.940	5.850	5.950	531,581	3,144,474	5.9153	4.936	4.928	4.936	4.861	4.944	639,704	4.9155	0.51%
2024-02-26	0	5.910	5.900	5.910	5.860	5.980	443,000	2,612,900	5.8982	4.911	4.903	4.911	4.870	4.969	533,106	4.9013	-0.51%
2024-02-23	0	5.940	5.940	5.960	5.910	6.000	558,000	3,316,665	5.9438	4.936	4.936	4.953	4.911	4.986	671,497	4.9392	0.34%
2024-02-22	0	5.920	5.910	5.920	5.880	5.950	1,205,133	7,120,846	5.9088	4.919	4.911	4.919	4.886	4.944	1,450,256	4.9101	0.51%
2024-02-21	0	5.890	5.880	5.890	5.840	5.920	639,559	3,763,481	5.8845	4.894	4.886	4.894	4.853	4.919	769,645	4.8899	0.86%
2024-02-20	0	5.840	5.830	5.840	5.770	5.910	1,027,000	5,999,600	5.8419	4.853	4.845	4.853	4.795	4.911	1,235,891	4.8545	-1.35%
2024-02-19	0	5.920	5.880	5.920	5.840	5.950	956,000	5,626,480	5.8854	4.919	4.886	4.919	4.853	4.944	1,150,450	4.8907	-0.50%
2024-02-16	0	5.950	5.950	5.980	5.910	6.010	547,000	3,262,165	5.9637	4.944	4.944	4.969	4.911	4.994	658,259	4.9557	1.02%
2024-02-15	0	5.890	5.890	5.930	5.800	5.940	201,000	1,183,875	5.8899	4.894	4.894	4.928	4.820	4.936	241,883	4.8944	-0.17%
2024-02-14	0	5.900	5.880	5.900	5.700	5.940	531,000	3,115,394	5.8670	4.903	4.886	4.903	4.737	4.936	639,005	4.8754	0.51%
2024-02-09	0	5.870	5.820	5.870	5.750	5.890	175,000	1,020,925	5.8339	4.878	4.836	4.878	4.778	4.894	210,595	4.8478	1.21%
2024-02-08	0	5.800	5.800	5.820	5.720	5.830	377,000	2,184,020	5.7932	4.820	4.820	4.836	4.753	4.845	453,682	4.8140	2.11%
2024-02-07	0	5.680	5.670	5.680	5.590	5.750	349,214	1,978,345	5.6651	4.720	4.712	4.720	4.645	4.778	420,244	4.7076	2.90%
2024-02-06	0	5.520	5.520	5.560	5.290	5.600	519,000	2,825,540	5.4442	4.587	4.587	4.620	4.396	4.653	624,564	4.5240	2.99%
2024-02-05	0	5.360	5.310	5.360	5.290	5.430	376,000	2,009,810	5.3452	4.454	4.412	4.454	4.396	4.512	452,478	4.4418	0.00%
2024-02-02	0	5.360	5.350	5.360	5.360	5.540	2,619,914	14,301,366	5.4587	4.454	4.446	4.454	4.454	4.604	3,152,803	4.5361	-2.01%
2024-02-01	0	5.470	5.430	5.470	5.420	5.620	486,000	2,662,895	5.4792	4.545	4.512	4.545	4.504	4.670	584,852	4.5531	0.00%
2024-01-31	0	5.470	5.470	5.510	5.470	5.710	936,229	5,194,941	5.5488	4.545	4.545	4.579	4.545	4.745	1,126,657	4.6109	-2.67%
2024-01-30	0	5.620	5.620	5.670	5.620	5.840	1,808,900	10,242,833	5.6625	4.670	4.670	4.712	4.670	4.853	2,176,829	4.7054	-1.58%
2024-01-29	0	5.710	5.710	5.720	5.710	5.890	936,000	5,400,605	5.7699	4.745	4.745	4.753	4.745	4.894	1,126,382	4.7946	-2.06%
2024-01-26	0	5.830	5.820	5.870	5.820	5.920	850,164	4,984,693	5.8632	4.845	4.836	4.878	4.836	4.919	1,023,087	4.8722	-1.02%
2024-01-25	0	5.890	5.890	5.920	5.810	5.950	926,522	5,464,759	5.8981	4.894	4.894	4.919	4.828	4.944	1,114,976	4.9012	0.86%
2024-01-24	0	5.840	5.840	5.890	5.800	5.950	2,187,601	12,796,191	5.8494	4.853	4.853	4.894	4.820	4.944	2,632,558	4.8607	-0.34%
2024-01-23	0	5.860	5.840	5.860	5.670	5.890	209,000	1,221,220	5.8432	4.870	4.853	4.870	4.712	4.894	251,510	4.8555	2.63%
2024-01-22	0	5.710	5.690	5.710	5.660	5.820	397,240	2,263,554	5.6982	4.745	4.728	4.745	4.703	4.836	478,038	4.7351	-0.52%
2024-01-19	0	5.740	5.740	5.760	5.700	5.780	562,791	3,232,526	5.7437	4.770	4.770	4.786	4.737	4.803	677,262	4.7729	0.17%
2024-01-18	0	5.730	5.700	5.730	5.600	5.740	229,000	1,297,830	5.6674	4.762	4.737	4.762	4.653	4.770	275,578	4.7095	1.60%
2024-01-17	0	5.640	5.640	5.650	5.620	5.910	665,500	3,822,275	5.7435	4.687	4.687	4.695	4.670	4.911	800,862	4.7727	-3.26%
2024-01-16	0	5.830	5.830	5.870	5.830	5.950	435,000	2,554,064	5.8714	4.845	4.845	4.878	4.845	4.944	523,479	4.8790	-0.85%
2024-01-15	0	5.880	5.880	5.910	5.840	5.940	161,000	948,240	5.8897	4.886	4.886	4.911	4.853	4.936	193,747	4.8942	-1.18%
2024-01-12	0	5.950	5.920	5.950	5.860	5.970	159,800	942,374	5.8972	4.944	4.919	4.944	4.870	4.961	192,303	4.9005	-0.67%
2024-01-11	0	5.990	5.940	5.990	5.880	5.990	262,173	1,561,757	5.9570	4.978	4.936	4.978	4.886	4.978	315,499	4.9501	1.87%
2024-01-10	0	5.880	5.880	5.910	5.860	5.920	221,914	1,309,761	5.9021	4.886	4.886	4.911	4.870	4.919	267,051	4.9045	-0.17%
2024-01-09	0	5.890	5.860	5.890	5.800	5.920	281,000	1,651,140	5.8759	4.894	4.870	4.894	4.820	4.919	338,155	4.8828	1.20%
2024-01-08	0	5.820	5.820	5.870	5.810	5.880	504,000	2,938,900	5.8312	4.836	4.836	4.878	4.828	4.886	606,513	4.8456	-0.85%
2024-01-05	0	5.870	5.850	5.870	5.830	5.900	276,848	1,624,179	5.8667	4.878	4.861	4.878	4.845	4.903	333,159	4.8751	-0.68%
2024-01-04	0	5.910	5.910	5.920	5.840	5.910	105,754	622,943	5.8905	4.911	4.911	4.919	4.853	4.911	127,264	4.8949	0.51%
2024-01-03	0	5.880	5.880	5.900	5.830	5.970	381,129	2,245,243	5.8910	4.886	4.886	4.903	4.845	4.961	458,650	4.8953	-1.51%
2024-01-02	0	5.970	5.970	6.020	5.960	6.070	365,056	2,188,323	5.9945	4.961	4.961	5.002	4.953	5.044	439,308	4.9813	-1.32%
2023-12-29	0	6.050	6.040	6.050	5.960	6.050	379,000	2,283,570	6.0253	5.027	5.019	5.027	4.953	5.027	456,088	5.0069	0.33%
2023-12-28	0	6.030	6.020	6.030	6.000	6.090	313,919	1,895,254	6.0374	5.011	5.002	5.011	4.986	5.061	377,770	5.0170	0.67%
2023-12-27	0	5.990	5.990	6.010	5.790	6.020	1,293,996	7,617,829	5.8871	4.978	4.978	4.994	4.811	5.002	1,557,194	4.8920	1.01%
2023-12-22	0	5.930	5.920	5.940	5.910	6.000	647,827	3,852,147	5.9463	4.928	4.919	4.936	4.911	4.986	779,595	4.9412	0.17%
2023-12-21	0	5.920	5.890	5.930	5.900	6.000	632,028	3,751,338	5.9354	4.919	4.894	4.928	4.903	4.986	760,582	4.9322	-0.34%
2023-12-20	0	5.940	5.920	5.940	5.800	5.940	720,134	4,222,378	5.8633	4.936	4.919	4.936	4.820	4.936	866,609	4.8723	1.19%
2023-12-19	0	5.870	5.870	5.910	5.840	5.930	591,000	3,469,979	5.8714	4.878	4.878	4.911	4.853	4.928	711,209	4.8790	0.00%
2023-12-18	0	5.870	5.870	5.880	5.850	5.940	240,000	1,411,750	5.8823	4.878	4.878	4.886	4.861	4.936	288,816	4.8881	-1.18%
2023-12-15	0	5.940	5.920	5.940	5.760	5.940	760,000	4,478,009	5.8921	4.936	4.919	4.936	4.786	4.936	914,584	4.8962	1.37%
2023-12-14	0	5.860	5.850	5.860	5.780	5.890	999,200	5,850,804	5.8555	4.870	4.861	4.870	4.803	4.894	1,202,437	4.8658	1.38%
2023-12-13	0	5.780	5.770	5.780	5.730	5.800	806,000	4,655,971	5.7766	4.803	4.795	4.803	4.762	4.820	969,940	4.8003	0.52%
2023-12-12	0	5.750	5.750	5.780	5.680	5.780	438,000	2,514,396	5.7406	4.778	4.778	4.803	4.720	4.803	527,089	4.7703	0.52%
2023-12-11	0	5.720	5.710	5.720	5.580	5.720	446,227	2,525,471	5.6596	4.753	4.745	4.753	4.637	4.753	536,989	4.7030	1.60%
2023-12-08	0	5.630	5.620	5.630	5.560	5.650	574,000	3,219,410	5.6087	4.678	4.670	4.678	4.620	4.695	690,751	4.6607	1.08%
2023-12-07	0	5.570	5.540	5.570	5.520	5.650	235,000	1,302,800	5.5438	4.629	4.604	4.629	4.587	4.695	282,799	4.6068	0.18%
2023-12-06	0	5.560	5.530	5.560	5.460	5.590	506,000	2,799,555	5.5327	4.620	4.595	4.620	4.537	4.645	608,920	4.5976	0.54%
2023-12-05	0	5.530	5.530	5.550	5.530	5.690	630,000	3,502,749	5.5599	4.595	4.595	4.612	4.595	4.728	758,142	4.6202	-2.81%
2023-12-04	0	5.690	5.690	5.700	5.640	5.740	286,000	1,622,139	5.6718	4.728	4.728	4.737	4.687	4.770	344,172	4.7132	-0.18%
2023-12-01	0	5.700	5.700	5.710	5.670	5.780	267,000	1,521,670	5.6991	4.737	4.737	4.745	4.712	4.803	321,308	4.7359	-1.38%
2023-11-30	0	5.780	5.780	5.800	5.700	5.820	624,443	3,597,509	5.7611	4.803	4.803	4.820	4.737	4.836	751,454	4.7874	0.00%
2023-11-29	0	5.780	5.760	5.780	5.700	5.840	626,000	3,609,780	5.7664	4.803	4.786	4.803	4.737	4.853	753,328	4.7918	1.76%
2023-11-28	0	5.680	5.680	5.690	5.650	5.770	510,337	2,903,144	5.6887	4.720	4.720	4.728	4.695	4.795	614,139	4.7272	0.00%
2023-11-27	0	5.680	5.670	5.680	5.620	5.790	258,300	1,468,444	5.6850	4.720	4.712	4.720	4.670	4.811	310,838	4.7241	-0.70%
2023-11-24	0	5.720	5.710	5.780	5.720	5.800	77,000	443,470	5.7594	4.753	4.745	4.803	4.753	4.820	92,662	4.7859	-1.38%
2023-11-23	0	5.800	5.780	5.800	5.650	5.810	535,000	3,090,674	5.7770	4.820	4.803	4.820	4.695	4.828	643,819	4.8005	1.93%
2023-11-22	0	5.690	5.690	5.710	5.640	5.850	415,451	2,381,992	5.7335	4.728	4.728	4.745	4.687	4.861	499,953	4.7644	-1.56%
2023-11-21	0	5.780	5.780	5.790	5.660	5.790	399,614	2,291,059	5.7332	4.803	4.803	4.811	4.703	4.811	480,895	4.7642	2.12%
2023-11-20	0	5.660	5.660	5.710	5.660	5.730	294,100	1,672,335	5.6863	4.703	4.703	4.745	4.703	4.762	353,920	4.7252	-1.05%
2023-11-17	0	5.720	5.670	5.720	5.690	5.830	680,000	3,918,591	5.7626	4.753	4.712	4.753	4.728	4.845	818,312	4.7886	0.35%
2023-11-16	0	5.700	5.660	5.700	5.680	5.740	229,957	1,312,297	5.7067	4.737	4.703	4.737	4.720	4.770	276,730	4.7422	1.06%
2023-11-15	0	5.640	5.640	5.680	5.500	5.730	1,042,000	5,855,960	5.6199	4.687	4.687	4.720	4.570	4.762	1,253,942	4.6700	1.26%
2023-11-14	0	5.570	5.560	5.610	5.530	5.790	500,467	2,798,958	5.5927	4.629	4.620	4.662	4.595	4.811	602,262	4.6474	-2.11%
2023-11-13	0	5.690	5.650	5.700	5.330	5.690	1,126,000	6,263,135	5.5623	4.728	4.695	4.737	4.429	4.728	1,355,028	4.6221	1.97%
2023-11-10	0	5.580	5.580	5.600	5.570	5.670	785,000	4,416,390	5.6260	4.637	4.637	4.653	4.629	4.712	944,669	4.6751	-2.45%
2023-11-09	0	5.720	5.720	5.730	5.680	5.800	324,528	1,856,526	5.7207	4.753	4.753	4.762	4.720	4.820	390,537	4.7538	-1.21%
2023-11-08	0	5.790	5.790	5.810	5.700	5.890	785,419	4,532,245	5.7705	4.811	4.811	4.828	4.737	4.894	945,173	4.7951	0.52%
2023-11-07	0	5.760	5.730	5.760	5.710	5.830	443,000	2,548,555	5.7529	4.786	4.762	4.786	4.745	4.845	533,106	4.7806	-1.20%
2023-11-06	0	5.830	5.770	5.830	5.710	5.830	419,972	2,430,299	5.7868	4.845	4.795	4.845	4.745	4.845	505,394	4.8087	1.39%
2023-11-03	0	5.750	5.750	5.770	5.520	5.770	549,000	3,124,150	5.6906	4.778	4.778	4.795	4.587	4.795	660,666	4.7288	4.17%
2023-11-02	0	5.520	5.510	5.530	5.460	5.530	292,000	1,607,380	5.5047	4.587	4.579	4.595	4.537	4.595	351,393	4.5743	1.85%
2023-11-01	0	5.420	5.420	5.430	5.400	5.490	288,217	1,561,662	5.4184	4.504	4.504	4.512	4.487	4.562	346,840	4.5025	0.37%
2023-10-31	0	5.400	5.390	5.400	5.370	5.450	465,051	2,523,081	5.4254	4.487	4.479	4.487	4.462	4.529	559,642	4.5084	-1.10%
2023-10-30	0	5.460	5.460	5.510	5.310	5.510	839,000	4,537,760	5.4085	4.537	4.537	4.579	4.412	4.579	1,009,652	4.4944	1.49%
2023-10-27	0	5.380	5.360	5.380	5.260	5.410	490,000	2,620,559	5.3481	4.471	4.454	4.471	4.371	4.496	589,666	4.4441	1.51%
2023-10-26	0	5.300	5.300	5.310	5.210	5.500	330,000	1,752,779	5.3115	4.404	4.404	4.412	4.329	4.570	397,122	4.4137	-2.39%
2023-10-25	0	5.430	5.430	5.440	5.430	5.490	239,051	1,300,951	5.4421	4.512	4.512	4.521	4.512	4.562	287,674	4.5223	0.00%
2023-10-24	0	5.430	5.400	5.430	5.280	5.440	551,000	2,966,170	5.3832	4.512	4.487	4.512	4.388	4.521	663,073	4.4734	1.31%
2023-10-20	0	5.360	5.360	5.390	5.360	5.510	870,934	4,711,289	5.4095	4.454	4.454	4.479	4.454	4.579	1,048,081	4.4952	-2.72%
2023-10-19	0	5.510	5.510	5.520	5.510	5.600	237,000	1,308,919	5.5229	4.579	4.579	4.587	4.579	4.653	285,206	4.5894	-2.13%
2023-10-18	0	5.630	5.610	5.630	5.600	5.690	130,000	733,839	5.6449	4.678	4.662	4.678	4.653	4.728	156,442	4.6908	-0.18%
2023-10-17	0	5.640	5.620	5.640	5.520	5.650	327,755	1,831,105	5.5868	4.687	4.670	4.687	4.587	4.695	394,420	4.6425	1.08%
2023-10-16	0	5.580	5.580	5.590	5.580	5.750	383,000	2,158,719	5.6363	4.637	4.637	4.645	4.637	4.778	460,902	4.6837	-2.96%
2023-10-13	0	5.750	5.750	5.760	5.540	5.750	955,000	5,364,933	5.6177	4.778	4.778	4.786	4.604	4.778	1,149,246	4.6682	2.68%
2023-10-12	0	5.600	5.590	5.600	5.590	5.730	622,800	3,491,996	5.6069	4.653	4.645	4.653	4.645	4.762	749,477	4.6592	0.54%
2023-10-11	0	5.570	5.570	5.590	5.500	5.610	621,154	3,445,920	5.5476	4.629	4.629	4.645	4.570	4.662	747,496	4.6099	1.46%
2023-10-10	0	5.490	5.480	5.490	5.480	5.640	372,000	2,059,574	5.5365	4.562	4.554	4.562	4.554	4.687	447,665	4.6007	-1.08%
2023-10-09	0	5.550	5.530	5.570	5.530	5.730	377,280	2,129,779	5.6451	4.612	4.595	4.629	4.595	4.762	454,019	4.6910	0.54%
2023-10-06	0	5.520	5.500	5.520	5.470	5.610	369,000	2,045,989	5.5447	4.587	4.570	4.587	4.545	4.662	444,054	4.6075	0.91%
2023-10-05	0	5.470	5.470	5.500	5.470	5.570	190,936	1,048,554	5.4917	4.545	4.545	4.570	4.545	4.629	229,772	4.5634	-0.55%
2023-10-04	0	5.500	5.500	5.530	5.410	5.560	3,103,676	17,041,973	5.4909	4.570	4.570	4.595	4.496	4.620	3,734,962	4.5628	0.36%
2023-10-03	0	5.480	5.450	5.480	5.440	5.560	836,000	4,581,469	5.4802	4.554	4.529	4.554	4.521	4.620	1,006,042	4.5540	-0.90%
2023-09-29	0	5.530	5.520	5.560	5.530	5.600	164,623	914,010	5.5521	4.595	4.587	4.620	4.595	4.653	198,107	4.6137	-0.36%
2023-09-28	0	5.550	5.510	5.550	5.500	5.560	327,000	1,807,669	5.5280	4.612	4.579	4.612	4.570	4.620	393,512	4.5937	0.36%
2023-09-27	0	5.530	5.530	5.550	5.480	5.560	1,077,857	5,947,326	5.5177	4.595	4.595	4.612	4.554	4.620	1,297,092	4.5851	-0.72%
2023-09-26	0	5.570	5.570	5.590	5.570	5.680	469,000	2,624,229	5.5954	4.629	4.629	4.645	4.629	4.720	564,394	4.6496	-1.94%
2023-09-25	0	5.680	5.660	5.680	5.650	5.750	243,000	1,381,430	5.6849	4.720	4.703	4.720	4.695	4.778	292,426	4.7240	-0.35%
2023-09-22	0	5.700	5.700	5.720	5.620	5.730	1,192,000	6,762,603	5.6733	4.737	4.737	4.753	4.670	4.762	1,434,452	4.7144	0.88%
2023-09-21	0	5.650	5.650	5.660	5.440	5.690	2,566,000	14,317,770	5.5798	4.695	4.695	4.703	4.521	4.728	3,087,923	4.6367	0.36%
2023-09-20	0	5.630	5.630	5.650	5.600	5.680	664,000	3,742,070	5.6356	4.678	4.678	4.695	4.653	4.720	799,057	4.6831	-0.88%
2023-09-19	0	5.680	5.680	5.700	5.670	5.700	1,240,000	7,059,520	5.6932	4.720	4.720	4.737	4.712	4.737	1,492,215	4.7309	0.35%
2023-09-18	0	5.660	5.660	5.690	5.650	5.730	1,119,704	6,388,608	5.7056	4.703	4.703	4.728	4.695	4.762	1,347,451	4.7413	-1.57%
2023-09-15	0	5.750	5.750	5.760	5.660	5.780	2,269,028	13,011,159	5.7342	4.778	4.778	4.786	4.703	4.803	2,730,547	4.7650	0.88%
2023-09-14	0	5.700	5.690	5.700	5.650	5.790	2,236,000	12,735,790	5.6958	4.737	4.728	4.737	4.695	4.811	2,690,801	4.7331	0.00%
2023-09-13	0	5.700	5.700	5.710	5.660	5.740	415,000	2,365,304	5.6995	4.737	4.737	4.745	4.703	4.770	499,411	4.7362	0.00%
2023-09-12	0	5.700	5.700	5.730	5.660	5.760	644,855	3,686,409	5.7166	4.737	4.737	4.762	4.703	4.786	776,018	4.7504	-1.38%
2023-09-11	0	5.780	5.770	5.780	5.700	5.890	792,000	4,598,470	5.8061	4.803	4.795	4.803	4.737	4.894	953,092	4.8248	-0.52%
2023-09-07	0	5.810	5.810	5.820	5.700	5.880	1,496,000	8,674,270	5.7983	4.828	4.828	4.836	4.737	4.886	1,800,286	4.8183	0.69%
2023-09-06	0	5.770	5.770	5.780	5.560	5.820	3,041,000	17,432,520	5.7325	4.795	4.795	4.803	4.620	4.836	3,659,538	4.7636	1.76%
2023-09-05	0	5.670	5.680	5.690	5.650	5.830	802,878	4,564,557	5.6852	4.712	4.720	4.728	4.695	4.845	966,183	4.7243	-3.41%
2023-09-04	0	5.870	5.820	5.870	5.790	5.890	1,612,325	9,445,789	5.8585	4.878	4.836	4.878	4.811	4.894	1,940,271	4.8683	2.44%
2023-08-31	0	5.940	5.930	5.940	5.890	6.060	2,211,303	13,131,113	5.9382	4.762	4.753	4.762	4.721	4.858	2,758,607	4.7601	-0.17%
2023-08-30	0	5.950	5.930	5.950	5.910	6.070	3,239,000	19,272,257	5.9501	4.770	4.753	4.770	4.737	4.866	4,040,662	4.7696	0.00%
2023-08-29	0	5.950	5.950	5.960	5.800	5.970	832,000	4,887,860	5.8748	4.770	4.770	4.778	4.649	4.786	1,037,923	4.7093	2.23%
2023-08-28	0	5.820	5.820	5.840	5.810	5.870	953,000	5,559,660	5.8339	4.665	4.665	4.681	4.657	4.705	1,188,870	4.6764	0.17%
2023-08-25	0	5.810	5.810	5.820	5.780	5.890	3,147,730	18,276,330	5.8062	4.657	4.657	4.665	4.633	4.721	3,926,803	4.6543	0.52%
2023-08-24	0	5.780	5.780	5.800	5.750	5.860	2,837,103	16,513,575	5.8206	4.633	4.633	4.649	4.609	4.697	3,539,295	4.6658	-0.52%
2023-08-23	0	5.810	5.810	5.830	5.790	6.130	1,376,599	8,123,094	5.9008	4.657	4.657	4.673	4.641	4.914	1,717,311	4.7301	-5.07%
2023-08-22	0	6.120	6.120	6.150	5.990	6.150	1,458,852	8,845,500	6.0633	4.906	4.906	4.930	4.802	4.930	1,819,922	4.8604	0.00%
2023-08-21	0	6.120	6.120	6.150	6.030	6.210	1,868,000	11,508,279	6.1607	4.906	4.906	4.930	4.834	4.978	2,330,336	4.9385	-0.81%
2023-08-18	0	6.170	6.140	6.170	5.650	6.190	7,272,999	43,398,510	5.9671	4.946	4.922	4.946	4.529	4.962	9,073,089	4.7832	-3.59%
2023-08-17	0	6.400	6.390	6.400	6.270	6.410	917,090	5,844,136	6.3725	5.130	5.122	5.130	5.026	5.138	1,144,073	5.1082	0.47%
2023-08-16	0	6.370	6.370	6.380	6.330	6.410	1,413,000	9,019,831	6.3835	5.106	5.106	5.114	5.074	5.138	1,762,722	5.1170	-0.62%
2023-08-15	0	6.410	6.400	6.410	6.380	6.420	555,000	3,554,052	6.4037	5.138	5.130	5.138	5.114	5.146	692,364	5.1332	0.00%
2023-08-14	0	6.410	6.400	6.410	6.360	6.480	977,264	6,269,013	6.4149	5.138	5.130	5.138	5.098	5.194	1,219,140	5.1422	-0.31%
2023-08-11	0	6.430	6.400	6.430	6.380	6.450	190,000	1,218,870	6.4151	5.154	5.130	5.154	5.114	5.170	237,026	5.1424	0.00%
2023-08-10	0	6.430	6.430	6.440	6.370	6.480	520,483	3,336,798	6.4110	5.154	5.154	5.162	5.106	5.194	649,304	5.1390	0.31%
2023-08-09	0	6.410	6.400	6.420	6.300	6.470	462,000	2,956,225	6.3988	5.138	5.130	5.146	5.050	5.186	576,346	5.1293	0.94%
2023-08-08	0	6.350	6.340	6.350	6.300	6.410	517,040	3,291,927	6.3669	5.090	5.082	5.090	5.050	5.138	645,009	5.1037	-0.47%
2023-08-07	0	6.380	6.370	6.380	6.370	6.500	580,377	3,727,579	6.4227	5.114	5.106	5.114	5.106	5.210	724,022	5.1484	-0.62%
2023-08-04	0	6.420	6.420	6.430	6.320	6.450	786,074	5,021,958	6.3887	5.146	5.146	5.154	5.066	5.170	980,630	5.1212	1.58%
2023-08-03	0	6.320	6.320	6.340	6.250	6.380	762,152	4,806,902	6.3070	5.066	5.066	5.082	5.010	5.114	950,787	5.0557	-0.47%
2023-08-02	0	6.350	6.350	6.360	6.310	6.450	886,000	5,644,829	6.3711	5.090	5.090	5.098	5.058	5.170	1,105,288	5.1071	-1.70%
2023-08-01	0	6.460	6.440	6.460	6.330	6.470	1,352,694	8,619,648	6.3722	5.178	5.162	5.178	5.074	5.186	1,687,490	5.1080	2.22%
2023-07-31	0	6.320	6.320	6.350	6.270	6.380	1,506,970	9,538,694	6.3297	5.066	5.066	5.090	5.026	5.114	1,879,950	5.0739	1.12%
2023-07-28	0	6.250	6.250	6.260	6.200	6.300	773,000	4,832,730	6.2519	5.010	5.010	5.018	4.970	5.050	964,320	5.0115	0.64%
2023-07-27	0	6.210	6.210	6.240	6.130	6.270	468,658	2,913,368	6.2164	4.978	4.978	5.002	4.914	5.026	584,652	4.9831	0.98%
2023-07-26	0	6.150	6.140	6.180	6.130	6.230	266,596	1,640,721	6.1543	4.930	4.922	4.954	4.914	4.994	332,579	4.9333	-0.97%
2023-07-25	0	6.210	6.210	6.220	6.120	6.270	1,625,000	9,975,724	6.1389	4.978	4.978	4.986	4.906	5.026	2,027,192	4.9210	2.14%
2023-07-24	0	6.080	6.070	6.100	6.040	6.130	622,940	3,796,648	6.0947	4.874	4.866	4.890	4.842	4.914	777,120	4.8855	-0.65%
2023-07-21	0	6.120	6.110	6.120	6.050	6.150	2,249,300	13,714,751	6.0973	4.906	4.898	4.906	4.850	4.930	2,806,009	4.8876	0.82%
2023-07-20	0	6.070	6.070	6.090	6.040	6.160	1,457,020	8,854,420	6.0771	4.866	4.866	4.882	4.842	4.938	1,817,637	4.8714	-1.30%
2023-07-19	0	6.150	6.150	6.170	6.080	6.190	1,306,383	7,991,618	6.1174	4.930	4.930	4.946	4.874	4.962	1,629,717	4.9037	-0.16%
2023-07-18	0	6.160	6.150	6.160	6.120	6.350	846,000	5,213,856	6.1630	4.938	4.930	4.938	4.906	5.090	1,055,388	4.9402	-3.60%
2023-07-14	0	6.390	6.330	6.390	6.150	6.430	2,142,000	13,556,560	6.3289	5.122	5.074	5.122	4.930	5.154	2,672,152	5.0733	4.24%
2023-07-13	0	6.130	6.110	6.190	5.920	6.280	4,207,230	25,797,720	6.1318	4.914	4.898	4.962	4.745	5.034	5,248,532	4.9152	3.20%
2023-07-12	0	5.940	5.940	5.950	5.910	5.960	757,000	4,495,755	5.9389	4.762	4.762	4.770	4.737	4.778	944,360	4.7606	0.00%
2023-07-11	0	5.940	5.940	5.950	5.920	5.970	542,000	3,222,390	5.9454	4.762	4.762	4.770	4.745	4.786	676,147	4.7658	0.00%
2023-07-10	0	5.940	5.930	5.940	5.930	6.000	753,200	4,484,047	5.9533	4.762	4.753	4.762	4.753	4.810	939,619	4.7722	-0.50%
2023-07-07	0	5.970	5.960	5.980	5.930	6.000	725,000	4,321,270	5.9604	4.786	4.778	4.794	4.753	4.810	904,440	4.7778	0.00%
2023-07-06	0	5.970	5.960	5.970	5.960	6.100	874,000	5,227,467	5.9811	4.786	4.778	4.786	4.778	4.890	1,090,318	4.7944	-0.17%
2023-07-05	0	5.980	5.980	5.990	5.910	6.100	1,765,596	10,572,316	5.9880	4.794	4.794	4.802	4.737	4.890	2,202,586	4.8000	-0.50%
2023-07-04	0	6.010	6.010	6.050	5.980	6.050	241,436	1,452,564	6.0164	4.818	4.818	4.850	4.794	4.850	301,192	4.8227	0.00%
2023-07-03	0	6.010	6.010	6.030	5.960	6.040	524,000	3,146,115	6.0040	4.818	4.818	4.834	4.778	4.842	653,692	4.8128	1.18%
2023-06-30	0	5.940	5.940	5.950	5.930	6.310	1,297,000	7,780,473	5.9988	4.762	4.762	4.770	4.753	5.058	1,618,011	4.8087	-4.35%
2023-06-29	0	6.210	6.210	6.250	5.930	6.290	1,924,000	11,793,515	6.1297	4.978	4.978	5.010	4.753	5.042	2,400,196	4.9136	2.99%
2023-06-28	0	6.030	6.000	6.030	5.960	6.030	613,000	3,670,515	5.9878	4.834	4.810	4.834	4.778	4.834	764,719	4.7998	0.50%
2023-06-27	0	6.000	6.000	6.030	5.950	6.180	1,237,958	7,462,179	6.0278	4.810	4.810	4.834	4.770	4.954	1,544,356	4.8319	0.84%
2023-06-26	0	5.950	5.950	5.970	5.910	6.040	878,682	5,227,573	5.9493	4.770	4.770	4.786	4.737	4.842	1,096,158	4.7690	0.00%
2023-06-23	0	5.950	5.950	5.960	5.910	6.170	1,210,196	7,240,610	5.9830	4.770	4.770	4.778	4.737	4.946	1,509,723	4.7960	-2.14%
2023-06-21	0	6.080	6.080	6.150	6.080	6.290	549,890	3,375,185	6.1379	4.874	4.874	4.930	4.874	5.042	685,989	4.9202	-1.62%
2023-06-20	0	6.180	6.180	6.220	6.180	6.310	392,000	2,435,700	6.2135	4.954	4.954	4.986	4.954	5.058	489,021	4.9808	-1.90%
2023-06-19	0	6.300	6.250	6.300	6.200	6.300	1,406,000	8,909,380	6.3367	5.050	5.010	5.050	4.970	5.050	1,753,989	5.0795	-0.94%
2023-06-16	0	6.360	6.360	6.370	6.250	6.500	7,011,000	44,533,085	6.3519	5.098	5.098	5.106	5.010	5.210	8,746,244	5.0917	-2.60%
2023-06-15	0	6.530	6.500	6.530	6.370	6.550	1,758,000	11,376,755	6.4714	5.234	5.210	5.234	5.106	5.250	2,193,110	5.1875	1.56%
2023-06-14	0	6.430	6.430	6.460	6.350	6.490	1,734,190	11,138,380	6.4228	5.154	5.154	5.178	5.090	5.202	2,163,407	5.1485	0.94%
2023-06-13	0	6.370	6.350	6.370	6.150	6.410	1,155,539	7,285,641	6.3050	5.106	5.090	5.106	4.930	5.138	1,441,538	5.0541	3.58%
2023-06-12	0	6.150	6.150	6.170	6.130	6.220	2,971,678	18,375,821	6.1837	4.930	4.930	4.946	4.914	4.986	3,707,177	4.9568	-0.49%
2023-06-09	0	6.180	6.170	6.200	6.140	6.250	1,417,060	8,765,246	6.1855	4.954	4.946	4.970	4.922	5.010	1,767,787	4.9583	0.16%
2023-06-08	0	6.170	6.170	6.190	6.100	6.220	450,000	2,763,890	6.1420	4.946	4.946	4.962	4.890	4.986	561,376	4.9234	0.49%
2023-06-07	0	6.140	6.140	6.150	6.120	6.220	491,000	3,021,940	6.1547	4.922	4.922	4.930	4.906	4.986	612,524	4.9336	-0.16%
2023-06-06	0	6.150	6.130	6.150	6.120	6.240	405,640	2,496,470	6.1544	4.930	4.914	4.930	4.906	5.002	506,037	4.9334	-0.32%
2023-06-05	0	6.170	6.170	6.180	6.000	6.260	1,425,300	8,775,907	6.1572	4.946	4.946	4.954	4.810	5.018	1,778,066	4.9356	3.70%
2023-06-02	0	5.950	5.950	5.980	5.910	6.030	2,013,190	12,018,949	5.9701	4.770	4.770	4.794	4.737	4.834	2,511,461	4.7856	0.68%
2023-06-01	0	6.100	6.090	6.100	6.090	6.200	905,995	5,541,240	6.1162	4.737	4.730	4.737	4.730	4.815	1,166,567	4.7500	0.66%
2023-05-31	0	6.060	6.060	6.080	5.970	6.160	3,735,494	22,630,391	6.0582	4.706	4.706	4.722	4.637	4.784	4,809,855	4.7050	-0.16%
2023-05-30	0	6.070	6.060	6.070	6.050	6.170	887,160	5,396,859	6.0833	4.714	4.706	4.714	4.699	4.792	1,142,315	4.7245	-1.30%
2023-05-29	0	6.150	6.150	6.170	6.150	6.340	464,000	2,889,420	6.2272	4.776	4.776	4.792	4.776	4.924	597,451	4.8362	-0.97%
2023-05-25	0	6.210	6.200	6.250	6.030	6.270	2,626,000	16,232,608	6.1815	4.823	4.815	4.854	4.683	4.869	3,381,261	4.8008	1.31%
2023-05-24	0	6.130	6.130	6.180	6.110	6.320	1,168,850	7,214,117	6.1720	4.761	4.761	4.800	4.745	4.908	1,505,022	4.7934	-3.31%
2023-05-23	0	6.340	6.320	6.340	6.310	6.480	452,800	2,870,244	6.3389	4.924	4.908	4.924	4.901	5.033	583,029	4.9230	-1.40%
2023-05-22	0	6.430	6.410	6.430	6.300	6.490	1,821,000	11,720,497	6.4363	4.994	4.978	4.994	4.893	5.040	2,344,736	4.9986	2.06%
2023-05-19	0	6.300	6.300	6.340	6.290	6.400	603,439	3,821,932	6.3336	4.893	4.893	4.924	4.885	4.970	776,993	4.9189	-1.56%
2023-05-18	0	6.400	6.400	6.430	6.360	6.540	2,236,321	14,473,380	6.4720	4.970	4.970	4.994	4.939	5.079	2,879,507	5.0263	-2.29%
2023-05-17	0	6.550	6.530	6.550	6.470	6.560	620,390	4,049,808	6.5278	5.087	5.071	5.087	5.025	5.095	798,820	5.0697	-0.15%
2023-05-16	0	6.560	6.550	6.560	6.520	6.590	411,978	2,699,115	6.5516	5.095	5.087	5.095	5.064	5.118	530,467	5.0882	0.77%
2023-05-15	0	6.510	6.470	6.510	6.390	6.520	522,000	3,374,280	6.4641	5.056	5.025	5.056	4.963	5.064	672,132	5.0203	0.77%
2023-05-12	0	6.460	6.440	6.460	6.410	6.550	835,303	5,412,494	6.4797	5.017	5.002	5.017	4.978	5.087	1,075,544	5.0323	-1.37%
2023-05-11	0	6.550	6.550	6.560	6.540	6.680	489,800	3,227,152	6.5887	5.087	5.087	5.095	5.079	5.188	630,671	5.1170	-0.61%
2023-05-10	0	6.590	6.590	6.610	6.500	6.630	873,000	5,738,846	6.5737	5.118	5.118	5.134	5.048	5.149	1,124,083	5.1054	0.92%
2023-05-09	0	6.530	6.510	6.530	6.460	6.570	769,000	5,024,580	6.5339	5.071	5.056	5.071	5.017	5.102	990,171	5.0745	0.31%
2023-05-08	0	6.510	6.510	6.540	6.410	6.560	1,225,800	7,970,073	6.5019	5.056	5.056	5.079	4.978	5.095	1,578,351	5.0496	1.09%
2023-05-05	0	6.440	6.410	6.440	6.380	6.500	724,000	4,666,690	6.4457	5.002	4.978	5.002	4.955	5.048	932,229	5.0059	-0.16%
2023-05-04	0	6.450	6.450	6.480	6.450	6.530	652,000	4,223,700	6.4781	5.009	5.009	5.033	5.009	5.071	839,521	5.0311	1.42%
2023-05-03	0	6.360	6.350	6.360	6.320	6.550	696,200	4,460,922	6.4075	4.939	4.932	4.939	4.908	5.087	896,433	4.9763	-2.45%
2023-05-02	0	6.520	6.520	6.530	6.460	6.600	699,338	4,576,526	6.5441	5.064	5.064	5.071	5.017	5.126	900,474	5.0824	1.09%
2023-04-28	0	6.450	6.450	6.460	6.390	6.500	543,445	3,494,125	6.4296	5.009	5.009	5.017	4.963	5.048	699,745	4.9934	0.94%
2023-04-27	0	6.390	6.390	6.400	6.210	6.440	1,570,000	9,982,150	6.3581	4.963	4.963	4.970	4.823	5.002	2,021,546	4.9379	2.57%
2023-04-26	0	6.230	6.200	6.230	6.180	6.300	1,032,000	6,413,042	6.2142	4.838	4.815	4.838	4.800	4.893	1,328,812	4.8261	-2.35%
2023-04-25	0	6.380	6.350	6.390	6.340	6.530	964,986	6,203,968	6.4291	4.955	4.932	4.963	4.924	5.071	1,242,525	4.9930	-2.15%
2023-04-24	0	6.520	6.520	6.550	6.500	6.560	663,660	4,330,984	6.5259	5.064	5.064	5.087	5.048	5.095	854,535	5.0682	-0.15%
2023-04-21	0	6.530	6.530	6.550	6.510	6.560	830,051	5,421,444	6.5315	5.071	5.071	5.087	5.056	5.095	1,068,781	5.0725	-0.46%
2023-04-20	0	6.560	6.560	6.570	6.500	6.590	377,000	2,467,476	6.5450	5.095	5.095	5.102	5.048	5.118	485,429	5.0831	0.00%
2023-04-19	0	6.560	6.560	6.580	6.490	6.600	1,406,480	9,223,964	6.5582	5.095	5.095	5.110	5.040	5.126	1,810,996	5.0933	0.31%
2023-04-18	0	6.540	6.540	6.570	6.520	6.590	1,035,500	6,783,100	6.5506	5.079	5.079	5.102	5.064	5.118	1,333,319	5.0874	0.15%
2023-04-17	0	6.530	6.530	6.580	6.500	6.630	834,000	5,479,294	6.5699	5.071	5.071	5.110	5.048	5.149	1,073,866	5.1024	-1.06%
2023-04-14	0	6.600	6.590	6.600	6.520	6.650	754,319	4,967,400	6.5853	5.126	5.118	5.126	5.064	5.165	971,268	5.1143	-0.30%
2023-04-13	0	6.620	6.600	6.620	6.480	6.620	661,408	4,334,757	6.5538	5.141	5.126	5.141	5.033	5.141	851,635	5.0899	0.91%
2023-04-12	0	6.560	6.560	6.570	6.540	6.660	493,668	3,239,132	6.5614	5.095	5.095	5.102	5.079	5.172	635,651	5.0958	0.00%
2023-04-11	0	6.560	6.560	6.600	6.500	6.680	852,900	5,595,698	6.5608	5.095	5.095	5.126	5.048	5.188	1,098,202	5.0953	-0.61%
2023-04-06	0	6.600	6.580	6.620	6.550	6.650	506,389	3,336,179	6.5882	5.126	5.110	5.141	5.087	5.165	652,031	5.1166	-0.15%
2023-04-04	0	6.610	6.610	6.640	6.460	6.640	3,854,173	25,358,682	6.5795	5.134	5.134	5.157	5.017	5.157	4,962,668	5.1099	0.76%
2023-04-03	0	6.560	6.560	6.600	6.370	6.620	1,890,070	12,284,282	6.4994	5.095	5.095	5.126	4.947	5.141	2,433,671	5.0476	-0.46%
2023-03-31	0	6.590	6.570	6.600	6.560	6.710	3,629,793	23,999,898	6.6119	5.118	5.102	5.126	5.095	5.211	4,673,754	5.1350	-0.75%
2023-03-30	0	6.640	6.640	6.660	6.540	6.710	4,610,399	30,545,468	6.6253	5.157	5.157	5.172	5.079	5.211	5,936,391	5.1455	1.68%
2023-03-29	0	6.530	6.530	6.570	6.460	6.630	1,063,001	6,965,564	6.5527	5.071	5.071	5.102	5.017	5.149	1,368,730	5.0891	-0.15%
2023-03-28	0	6.540	6.540	6.560	6.490	6.620	2,135,500	13,954,702	6.5346	5.079	5.079	5.095	5.040	5.141	2,749,689	5.0750	1.08%
2023-03-27	0	6.470	6.460	6.500	6.450	6.750	1,905,300	12,471,567	6.5457	5.025	5.017	5.048	5.009	5.242	2,453,281	5.0836	-4.71%
2023-03-24	0	6.790	6.760	6.790	6.700	6.960	1,306,000	8,962,215	6.8623	5.273	5.250	5.273	5.203	5.405	1,681,617	5.3295	0.15%
2023-03-23	0	6.780	6.740	6.780	6.610	6.880	4,030,000	27,051,878	6.7126	5.266	5.235	5.266	5.134	5.343	5,189,064	5.2132	-2.31%
2023-03-22	0	6.940	6.930	6.980	6.850	6.990	1,327,000	9,180,260	6.9181	5.390	5.382	5.421	5.320	5.429	1,708,657	5.3728	2.06%
2023-03-21	0	6.800	6.800	6.850	6.710	6.950	1,502,000	10,234,325	6.8138	5.281	5.281	5.320	5.211	5.398	1,933,989	5.2918	-2.58%
2023-03-20	0	6.980	6.960	6.980	6.930	7.120	468,100	3,276,006	6.9985	5.421	5.405	5.421	5.382	5.530	602,730	5.4353	-0.57%
2023-03-17	0	7.020	7.010	7.020	6.910	7.080	889,570	6,244,123	7.0193	5.452	5.444	5.452	5.367	5.499	1,145,418	5.4514	1.74%
2023-03-16	0	6.900	6.900	6.960	6.900	7.070	721,000	5,023,710	6.9677	5.359	5.359	5.405	5.359	5.491	928,366	5.4113	-1.29%
2023-03-15	0	6.990	6.990	7.020	6.970	7.120	831,049	5,864,795	7.0571	5.429	5.429	5.452	5.413	5.530	1,070,066	5.4808	0.58%
2023-03-14	0	6.950	6.950	6.990	6.930	7.190	650,300	4,561,463	7.0144	5.398	5.398	5.429	5.382	5.584	837,332	5.4476	-2.25%
2023-03-13	0	7.110	7.110	7.150	6.940	7.190	890,511	6,317,177	7.0939	5.522	5.522	5.553	5.390	5.584	1,146,630	5.5093	1.28%
2023-03-10	0	7.020	7.020	7.050	6.960	7.130	974,728	6,850,860	7.0285	5.452	5.452	5.475	5.405	5.537	1,255,068	5.4586	0.43%
2023-03-09	0	6.990	6.980	7.020	6.990	7.390	1,732,000	12,360,109	7.1363	5.429	5.421	5.452	5.429	5.739	2,230,139	5.5423	-5.28%
2023-03-08	0	7.380	7.370	7.380	7.160	7.390	2,126,000	15,442,020	7.2634	5.732	5.724	5.732	5.561	5.739	2,737,457	5.6410	4.24%
2023-03-07	0	7.080	7.080	7.110	7.050	7.180	506,320	3,599,555	7.1092	5.499	5.499	5.522	5.475	5.576	651,942	5.5213	-0.28%
2023-03-06	0	7.100	7.100	7.150	7.100	7.170	387,000	2,763,450	7.1407	5.514	5.514	5.553	5.514	5.568	498,305	5.5457	0.00%
2023-03-03	0	7.100	7.090	7.100	7.020	7.200	585,000	4,143,160	7.0823	5.514	5.506	5.514	5.452	5.592	753,251	5.5004	-0.84%
2023-03-02	0	7.160	7.130	7.160	7.000	7.180	820,879	5,828,235	7.1000	5.561	5.537	5.561	5.436	5.576	1,056,971	5.5141	2.58%
2023-03-01	0	6.980	6.950	7.000	6.930	7.050	699,599	4,900,669	7.0050	5.421	5.398	5.436	5.382	5.475	900,810	5.4403	1.75%
2023-02-28	0	6.860	6.860	6.900	6.850	7.020	1,241,000	8,553,980	6.8928	5.328	5.328	5.359	5.320	5.452	1,597,923	5.3532	-0.15%
2023-02-27	0	6.870	6.870	6.910	6.710	7.070	1,045,306	7,211,193	6.8986	5.335	5.335	5.367	5.211	5.491	1,345,945	5.3577	-2.83%
2023-02-24	0	7.070	7.070	7.100	7.050	7.180	821,160	5,806,844	7.0715	5.491	5.491	5.514	5.475	5.576	1,057,333	5.4920	0.00%
2023-02-23	0	7.070	7.070	7.120	7.050	7.180	869,878	6,168,879	7.0917	5.491	5.491	5.530	5.475	5.576	1,120,063	5.5076	-0.56%
2023-02-22	0	7.110	7.110	7.120	7.050	7.200	787,599	5,605,096	7.1167	5.522	5.522	5.530	5.475	5.592	1,014,119	5.5271	-0.97%
2023-02-21	0	7.180	7.150	7.180	7.100	7.370	1,246,300	8,941,382	7.1743	5.576	5.553	5.576	5.514	5.724	1,604,747	5.5718	-0.69%
2023-02-20	0	7.230	7.230	7.260	7.150	7.420	431,392	3,120,369	7.2333	5.615	5.615	5.638	5.553	5.763	555,464	5.6176	-0.55%
2023-02-17	0	7.270	7.260	7.270	7.210	7.300	424,637	3,081,908	7.2577	5.646	5.638	5.646	5.600	5.669	546,766	5.6366	0.41%
2023-02-16	0	7.240	7.240	7.270	7.240	7.520	1,010,263	7,502,336	7.4261	5.623	5.623	5.646	5.623	5.840	1,300,824	5.7674	-3.60%
2023-02-15	0	7.510	7.500	7.510	7.500	7.550	588,127	4,418,498	7.5128	5.833	5.825	5.833	5.825	5.864	757,278	5.8347	-0.53%
2023-02-14	0	7.550	7.510	7.550	7.490	7.620	777,000	5,841,920	7.5186	5.864	5.833	5.864	5.817	5.918	1,000,472	5.8392	0.00%
2023-02-13	0	7.550	7.510	7.550	7.480	7.570	570,000	4,278,610	7.5063	5.864	5.833	5.864	5.809	5.879	733,937	5.8297	0.94%
2023-02-10	0	7.480	7.480	7.540	7.480	7.590	797,961	6,005,485	7.5260	5.809	5.809	5.856	5.809	5.895	1,027,462	5.8450	0.00%
2023-02-09	0	7.480	7.480	7.520	7.210	7.520	3,297,998	23,981,492	7.2715	5.809	5.809	5.840	5.600	5.840	4,246,532	5.6473	3.17%
2023-02-08	0	7.250	7.230	7.250	7.110	7.550	1,683,484	12,206,595	7.2508	5.631	5.615	5.631	5.522	5.864	2,167,669	5.6312	-3.46%
2023-02-07	0	7.510	7.500	7.510	7.500	7.780	1,039,000	7,885,460	7.5895	5.833	5.825	5.833	5.825	6.042	1,337,826	5.8942	-1.70%
2023-02-06	0	7.640	7.620	7.640	7.540	7.670	1,190,743	9,052,887	7.6027	5.933	5.918	5.933	5.856	5.957	1,533,211	5.9045	-0.52%
2023-02-03	0	7.680	7.660	7.680	7.600	7.730	447,044	3,426,204	7.6641	5.965	5.949	5.965	5.902	6.003	575,618	5.9522	0.79%
2023-02-02	0	7.620	7.620	7.640	7.520	7.700	1,768,000	13,501,480	7.6366	5.918	5.918	5.933	5.840	5.980	2,276,493	5.9308	0.93%
2023-02-01	0	7.550	7.550	7.560	7.390	7.550	4,586,745	34,310,960	7.4805	5.864	5.864	5.871	5.739	5.864	5,905,934	5.8096	2.03%
2023-01-31	0	7.400	7.330	7.400	7.320	7.470	751,640	5,548,549	7.3819	5.747	5.693	5.747	5.685	5.801	967,818	5.7330	0.00%
2023-01-30	0	7.400	7.360	7.400	7.310	7.560	1,243,896	9,239,233	7.4277	5.747	5.716	5.747	5.677	5.871	1,601,652	5.7686	-0.54%
2023-01-27	0	7.440	7.440	7.490	7.370	7.550	1,572,020	11,651,736	7.4120	5.778	5.778	5.817	5.724	5.864	2,024,147	5.7564	1.22%
2023-01-26	0	7.350	7.290	7.350	7.280	7.590	1,795,221	13,278,261	7.3964	5.708	5.662	5.708	5.654	5.895	2,311,543	5.7443	1.80%
2023-01-20	0	7.220	7.210	7.220	7.190	7.530	1,247,230	9,118,720	7.3112	5.607	5.600	5.607	5.584	5.848	1,605,944	5.6781	0.00%
2023-01-19	0	7.220	7.220	7.230	7.200	7.330	522,799	3,793,331	7.2558	5.607	5.607	5.615	5.592	5.693	673,161	5.6351	0.00%
2023-01-18	0	7.220	7.200	7.230	7.150	7.290	729,643	5,274,369	7.2287	5.607	5.592	5.615	5.553	5.662	939,495	5.6140	0.56%
2023-01-17	0	7.180	7.180	7.220	7.040	7.260	976,000	7,000,360	7.1725	5.576	5.576	5.607	5.467	5.638	1,256,706	5.5704	1.56%
2023-01-16	0	7.070	7.030	7.070	6.970	7.160	1,026,999	7,227,462	7.0375	5.491	5.460	5.491	5.413	5.561	1,322,373	5.4655	0.28%
2023-01-13	0	7.050	7.050	7.060	7.000	7.220	1,784,020	12,585,089	7.0543	5.475	5.475	5.483	5.436	5.607	2,297,120	5.4786	-0.98%
2023-01-12	0	7.120	7.080	7.130	7.050	7.390	801,000	5,741,330	7.1677	5.530	5.499	5.537	5.475	5.739	1,031,375	5.5667	-1.66%
2023-01-11	0	7.240	7.240	7.260	7.000	7.300	1,799,651	12,911,268	7.1743	5.623	5.623	5.638	5.436	5.669	2,317,247	5.5718	3.72%
2023-01-10	0	6.980	6.980	6.990	6.940	7.080	1,382,300	9,698,050	7.0159	5.421	5.421	5.429	5.390	5.499	1,779,862	5.4488	0.43%
2023-01-09	0	6.950	6.920	6.950	6.720	6.960	1,198,000	8,194,795	6.8404	5.398	5.374	5.398	5.219	5.405	1,542,555	5.3125	3.58%
2023-01-06	0	6.710	6.710	6.730	6.710	6.900	596,391	4,048,575	6.7885	5.211	5.211	5.227	5.211	5.359	767,918	5.2721	-2.61%
2023-01-05	0	6.890	6.840	6.890	6.820	6.970	783,000	5,375,865	6.8657	5.351	5.312	5.351	5.297	5.413	1,008,198	5.3322	0.29%
2023-01-04	0	6.870	6.850	6.870	6.800	6.900	711,339	4,877,318	6.8565	5.335	5.320	5.335	5.281	5.359	915,926	5.3250	1.03%
2023-01-03	0	6.800	6.790	6.800	6.650	6.840	465,770	3,152,357	6.7681	5.281	5.273	5.281	5.165	5.312	599,730	5.2563	0.74%
2022-12-30	0	6.750	6.750	6.770	6.750	6.890	746,670	5,088,156	6.8145	5.242	5.242	5.258	5.242	5.351	961,419	5.2923	-1.60%
2022-12-29	0	6.860	6.860	6.870	6.830	6.970	417,160	2,868,266	6.8757	5.328	5.328	5.335	5.304	5.413	537,139	5.3399	-0.72%
2022-12-28	0	6.910	6.870	6.910	6.800	6.950	887,800	6,122,582	6.8964	5.367	5.335	5.367	5.281	5.398	1,143,139	5.3559	0.58%
2022-12-23	0	6.870	6.840	6.870	6.810	6.950	626,000	4,313,180	6.8901	5.335	5.312	5.335	5.289	5.398	806,043	5.3511	-0.15%
2022-12-22	0	6.880	6.820	6.880	6.690	6.900	2,007,278	13,718,300	6.8343	5.343	5.297	5.343	5.196	5.359	2,584,589	5.3077	2.84%
2022-12-21	0	6.690	6.660	6.690	6.550	6.700	1,413,053	9,331,226	6.6036	5.196	5.172	5.196	5.087	5.203	1,819,460	5.1286	2.29%
2022-12-20	0	6.540	6.510	6.540	6.410	6.750	1,801,500	11,734,185	6.5136	5.079	5.056	5.079	4.978	5.242	2,319,627	5.0587	-0.91%
2022-12-19	0	6.600	6.590	6.600	6.440	6.660	1,122,566	7,384,302	6.5781	5.126	5.118	5.126	5.002	5.172	1,445,426	5.1087	2.96%
2022-12-16	0	6.410	6.360	6.410	6.290	6.600	5,982,000	38,236,950	6.3920	4.978	4.939	4.978	4.885	5.126	7,702,477	4.9642	-0.77%
2022-12-15	0	6.460	6.460	6.500	6.400	6.600	1,456,999	9,430,423	6.4725	5.017	5.017	5.048	4.970	5.126	1,876,045	5.0268	-0.46%
2022-12-14	0	6.490	6.490	6.510	6.370	6.570	2,807,351	18,179,077	6.4755	5.040	5.040	5.056	4.947	5.102	3,614,770	5.0291	4.01%
2022-12-13	0	6.240	6.240	6.250	6.190	6.650	2,985,000	19,042,561	6.3794	4.846	4.846	4.854	4.807	5.165	3,843,513	4.9545	-4.73%
2022-12-12	0	6.550	6.550	6.580	6.460	6.800	2,003,700	13,134,734	6.5552	5.087	5.087	5.110	5.017	5.281	2,579,982	5.0910	-3.39%
2022-12-09	0	6.780	6.780	6.810	6.650	6.820	1,515,000	10,244,555	6.7621	5.266	5.266	5.289	5.165	5.297	1,950,728	5.2517	1.65%
2022-12-08	0	6.670	6.670	6.690	6.520	6.850	1,817,000	12,134,520	6.6783	5.180	5.180	5.196	5.064	5.320	2,339,585	5.1866	0.45%
2022-12-07	0	6.640	6.620	6.640	6.590	6.820	1,443,000	9,666,275	6.6987	5.157	5.141	5.157	5.118	5.297	1,858,020	5.2025	-2.21%
2022-12-06	0	6.790	6.780	6.790	6.780	6.970	728,145	4,989,202	6.8519	5.273	5.266	5.273	5.266	5.413	937,566	5.3214	-3.00%
2022-12-05	0	7.000	6.950	7.000	6.730	7.000	1,454,043	10,066,966	6.9234	5.436	5.398	5.436	5.227	5.436	1,872,239	5.3770	3.55%
2022-12-02	0	6.760	6.730	6.770	6.700	6.840	283,801	1,916,895	6.7544	5.250	5.227	5.258	5.203	5.312	365,425	5.2457	-1.17%
2022-12-01	0	6.840	6.820	6.840	6.760	6.950	1,262,131	8,635,788	6.8422	5.312	5.297	5.312	5.250	5.398	1,625,131	5.3139	2.86%
2022-11-30	0	6.650	6.650	6.750	6.650	6.810	1,228,991	8,224,504	6.6921	5.165	5.165	5.242	5.165	5.289	1,582,460	5.1973	-0.75%
2022-11-29	0	6.700	6.700	6.710	6.500	6.770	841,257	5,627,196	6.6890	5.203	5.203	5.211	5.048	5.258	1,083,210	5.1949	1.82%
2022-11-28	0	6.580	6.570	6.590	6.410	6.770	662,000	4,352,900	6.5754	5.110	5.102	5.118	4.978	5.258	852,397	5.1067	-2.81%
2022-11-25	0	6.770	6.720	6.780	6.730	6.860	279,800	1,898,180	6.7841	5.258	5.219	5.266	5.227	5.328	360,273	5.2687	0.15%
2022-11-24	0	6.760	6.760	6.770	6.700	6.850	564,000	3,814,940	6.7641	5.250	5.250	5.258	5.203	5.320	726,211	5.2532	0.15%
2022-11-23	0	6.750	6.740	6.750	6.620	6.790	547,113	3,674,475	6.7161	5.242	5.235	5.242	5.141	5.273	704,468	5.2160	1.96%
2022-11-22	0	6.620	6.620	6.630	6.490	6.690	962,303	6,320,916	6.5685	5.141	5.141	5.149	5.040	5.196	1,239,070	5.1013	0.30%
2022-11-21	0	6.600	6.590	6.610	6.310	6.600	344,821	2,230,511	6.4686	5.126	5.118	5.134	4.901	5.126	443,995	5.0237	2.01%
2022-11-18	0	6.470	6.470	6.500	6.450	6.900	660,034	4,341,733	6.5780	5.025	5.025	5.048	5.009	5.359	849,866	5.1087	-4.15%
2022-11-17	0	6.750	6.720	6.770	6.540	6.800	343,000	2,296,260	6.6946	5.242	5.219	5.258	5.079	5.281	441,650	5.1993	2.12%
2022-11-16	0	6.610	6.610	6.660	6.590	6.850	685,837	4,585,378	6.6858	5.134	5.134	5.172	5.118	5.320	883,090	5.1924	-2.51%
2022-11-15	0	6.780	6.770	6.780	6.550	6.800	1,315,152	8,867,784	6.7428	5.266	5.258	5.266	5.087	5.281	1,693,401	5.2367	2.73%
2022-11-14	0	6.600	6.550	6.600	6.470	6.730	549,067	3,615,272	6.5844	5.126	5.087	5.126	5.025	5.227	706,984	5.1137	1.07%
2022-11-11	0	6.530	6.530	6.580	6.440	6.710	1,301,246	8,472,877	6.5114	5.071	5.071	5.110	5.002	5.211	1,675,496	5.0569	3.00%
2022-11-10	0	6.340	6.340	6.390	6.280	6.670	1,297,710	8,265,705	6.3695	4.924	4.924	4.963	4.877	5.180	1,670,943	4.9467	-2.46%
2022-11-09	0	6.500	6.500	6.530	6.430	7.090	1,602,497	10,691,371	6.6717	5.048	5.048	5.071	4.994	5.506	2,063,389	5.1815	-5.80%
2022-11-08	0	6.900	6.880	6.920	6.690	6.980	1,453,625	9,927,627	6.8296	5.359	5.343	5.374	5.196	5.421	1,871,701	5.3041	2.99%
2022-11-07	0	6.700	6.660	6.700	6.460	6.700	1,023,030	6,776,329	6.6238	5.203	5.172	5.203	5.017	5.203	1,317,263	5.1443	6.01%
2022-11-04	0	6.320	6.310	6.330	6.300	6.500	1,253,572	7,988,154	6.3723	4.908	4.901	4.916	4.893	5.048	1,614,110	4.9490	1.12%
2022-11-03	0	6.250	6.230	6.250	6.200	6.550	534,400	3,382,894	6.3303	4.854	4.838	4.854	4.815	5.087	688,098	4.9163	-4.14%
2022-11-02	0	6.520	6.440	6.520	6.330	6.580	1,027,800	6,600,909	6.4224	5.064	5.002	5.064	4.916	5.110	1,323,404	4.9878	2.03%
2022-11-01	0	6.390	6.390	6.430	6.240	6.480	1,153,000	7,342,580	6.3682	4.963	4.963	4.994	4.846	5.033	1,484,613	4.9458	3.57%
2022-10-31	0	6.170	6.170	6.180	6.120	6.390	1,024,867	6,355,966	6.2017	4.792	4.792	4.800	4.753	4.963	1,319,628	4.8165	-0.80%
2022-10-28	0	6.220	6.200	6.220	6.150	6.500	2,010,000	12,555,130	6.2463	4.831	4.815	4.831	4.776	5.048	2,588,094	4.8511	-1.58%
2022-10-27	0	6.320	6.290	6.320	6.270	6.400	364,000	2,307,962	6.3406	4.908	4.885	4.908	4.869	4.970	468,690	4.9243	1.28%
2022-10-26	0	6.240	6.230	6.240	6.170	6.380	2,055,000	12,825,745	6.2412	4.846	4.838	4.846	4.792	4.955	2,646,036	4.8472	-0.48%
2022-10-25	0	6.270	6.220	6.290	6.110	6.290	988,672	6,157,365	6.2279	4.869	4.831	4.885	4.745	4.885	1,273,023	4.8368	2.28%
2022-10-24	0	6.130	6.130	6.170	6.070	6.700	586,698	3,630,067	6.1873	4.761	4.761	4.792	4.714	5.203	755,438	4.8053	-5.69%
2022-10-21	0	6.500	6.490	6.530	6.310	6.570	270,000	1,757,540	6.5094	5.048	5.040	5.071	4.901	5.102	347,654	5.0554	2.04%
2022-10-20	0	6.370	6.370	6.380	6.320	6.500	719,000	4,621,040	6.4270	4.947	4.947	4.955	4.908	5.048	925,791	4.9915	-2.00%
2022-10-19	0	6.500	6.500	6.510	6.440	6.710	1,056,651	6,883,886	6.5148	5.048	5.048	5.056	5.002	5.211	1,360,553	5.0596	-1.96%
2022-10-18	0	6.630	6.590	6.630	6.240	6.630	930,672	6,063,481	6.5152	5.149	5.118	5.149	4.846	5.149	1,198,342	5.0599	6.94%
2022-10-17	0	6.200	6.200	6.220	6.050	6.320	1,401,975	8,652,287	6.1715	4.815	4.815	4.831	4.699	4.908	1,805,196	4.7930	-1.59%
2022-10-14	0	6.300	6.300	6.320	6.200	6.400	1,904,860	12,010,686	6.3053	4.893	4.893	4.908	4.815	4.970	2,452,715	4.8969	3.28%
2022-10-13	0	6.100	6.070	6.100	6.060	6.360	1,242,520	7,719,228	6.2126	4.737	4.714	4.737	4.706	4.939	1,599,880	4.8249	-2.56%
2022-10-12	0	6.260	6.260	6.270	6.170	6.390	1,453,729	9,093,555	6.2553	4.862	4.862	4.869	4.792	4.963	1,871,834	4.8581	-0.95%
2022-10-11	0	6.320	6.300	6.330	6.250	6.450	1,271,672	8,029,497	6.3141	4.908	4.893	4.916	4.854	5.009	1,637,416	4.9038	3.44%
2022-10-10	0	6.110	6.110	6.120	6.090	6.400	919,000	5,652,290	6.1505	4.745	4.745	4.753	4.730	4.970	1,183,313	4.7767	-4.98%
2022-10-07	0	6.430	6.430	6.440	6.190	6.480	1,087,660	6,941,271	6.3818	4.994	4.994	5.002	4.807	5.033	1,400,481	4.9563	1.90%
2022-10-06	0	6.310	6.300	6.310	6.210	6.320	303,300	1,903,974	6.2775	4.901	4.893	4.901	4.823	4.908	390,532	4.8753	1.12%
2022-10-05	0	6.240	6.240	6.270	6.020	6.290	1,292,560	8,032,175	6.2142	4.846	4.846	4.869	4.675	4.885	1,664,312	4.8261	5.41%
2022-10-03	0	5.920	5.920	5.960	5.890	6.070	714,246	4,256,849	5.9599	4.598	4.598	4.629	4.574	4.714	919,670	4.6287	-0.67%
2022-09-30	0	5.960	5.950	5.960	5.940	6.110	705,000	4,226,350	5.9948	4.629	4.621	4.629	4.613	4.745	907,764	4.6558	-2.30%
2022-09-29	0	6.100	6.080	6.100	6.050	6.200	540,007	3,290,566	6.0936	4.737	4.722	4.737	4.699	4.815	695,318	4.7325	2.87%
2022-09-28	0	5.930	5.930	5.960	5.910	6.310	1,002,553	6,105,327	6.0898	4.605	4.605	4.629	4.590	4.901	1,290,896	4.7295	-5.57%
2022-09-27	0	6.280	6.230	6.280	6.120	6.300	457,910	2,844,260	6.2114	4.877	4.838	4.877	4.753	4.893	589,609	4.8240	0.96%
2022-09-26	0	6.220	6.220	6.260	6.220	6.440	716,000	4,504,584	6.2913	4.831	4.831	4.862	4.831	5.002	921,928	4.8860	-3.12%
2022-09-23	0	6.420	6.410	6.420	6.380	6.810	901,043	5,873,746	6.5188	4.986	4.978	4.986	4.955	5.289	1,160,191	5.0627	-6.00%
2022-09-22	0	6.830	6.800	6.830	6.580	7.000	1,241,000	8,349,345	6.7279	5.304	5.281	5.304	5.110	5.436	1,597,923	5.2251	-2.01%
2022-09-21	0	6.970	6.960	7.010	6.940	7.100	903,702	6,331,384	7.0061	5.413	5.405	5.444	5.390	5.514	1,163,615	5.4411	-0.57%
2022-09-20	0	7.010	7.000	7.010	6.980	7.030	240,872	1,687,360	7.0052	5.444	5.436	5.444	5.421	5.460	310,149	5.4405	-0.28%
2022-09-19	0	7.030	7.010	7.030	7.010	7.100	603,100	4,247,175	7.0422	5.460	5.444	5.460	5.444	5.514	776,557	5.4692	-1.40%
2022-09-16	0	7.130	7.110	7.130	7.100	7.190	1,037,560	7,390,273	7.1227	5.537	5.522	5.537	5.514	5.584	1,335,972	5.5318	-0.56%
2022-09-15	0	7.170	7.170	7.200	7.130	7.250	695,273	4,991,843	7.1797	5.568	5.568	5.592	5.537	5.631	895,240	5.5760	-0.28%
2022-09-14	0	7.190	7.190	7.230	7.170	7.360	607,660	4,399,188	7.2396	5.584	5.584	5.615	5.568	5.716	782,428	5.6225	-3.36%
2022-09-13	0	7.440	7.390	7.440	7.300	7.520	1,119,329	8,311,455	7.4254	5.778	5.739	5.778	5.669	5.840	1,441,258	5.7668	1.36%
2022-09-09	0	7.340	7.300	7.350	7.190	7.360	972,652	7,106,356	7.3062	5.700	5.669	5.708	5.584	5.716	1,252,395	5.6742	0.55%
2022-09-08	0	7.300	7.290	7.320	7.250	7.400	951,000	6,955,008	7.3134	5.669	5.662	5.685	5.631	5.747	1,224,516	5.6798	-0.27%
2022-09-07	0	7.320	7.320	7.330	7.240	7.470	511,509	3,740,864	7.3134	5.685	5.685	5.693	5.623	5.801	658,624	5.6798	-0.41%
2022-09-06	0	7.350	7.320	7.350	7.270	7.350	902,932	6,594,415	7.3033	5.708	5.685	5.708	5.646	5.708	1,162,623	5.6720	2.65%
2022-09-05	0	7.160	7.160	7.170	7.160	7.450	736,000	5,343,105	7.2597	5.561	5.561	5.568	5.561	5.786	947,680	5.6381	-3.89%
2022-09-02	0	7.450	7.450	7.460	7.430	7.510	1,244,100	9,270,499	7.4516	5.786	5.786	5.794	5.770	5.833	1,601,914	5.7871	0.13%
2022-09-01	0	7.440	7.440	7.450	7.410	7.510	571,880	4,263,611	7.4554	5.778	5.778	5.786	5.755	5.833	736,358	5.7901	-1.06%
2022-08-31	0	7.520	7.520	7.530	7.340	7.580	1,260,350	9,447,083	7.4956	5.840	5.840	5.848	5.700	5.887	1,622,838	5.8213	1.08%
2022-08-30	0	7.440	7.440	7.450	7.340	7.660	973,403	7,241,086	7.4389	5.778	5.778	5.786	5.700	5.949	1,253,362	5.7773	-1.46%
2022-08-29	0	7.550	7.550	7.600	7.500	7.610	1,540,000	11,659,370	7.5710	5.864	5.864	5.902	5.825	5.910	1,982,918	5.8799	-1.05%
2022-08-26	0	7.630	7.630	7.640	7.610	7.680	911,000	6,956,301	7.6359	5.926	5.926	5.933	5.910	5.965	1,173,012	5.9303	0.66%
2022-08-25	0	7.750	7.750	7.800	7.700	7.880	803,700	6,265,913	7.7963	5.887	5.887	5.925	5.849	5.986	1,058,060	5.9221	0.39%
2022-08-24	0	7.720	7.710	7.720	7.610	7.780	1,813,668	13,976,626	7.7063	5.864	5.856	5.864	5.781	5.910	2,387,670	5.8537	1.58%
2022-08-23	0	7.600	7.590	7.600	7.520	7.740	1,136,500	8,654,155	7.6147	5.773	5.765	5.773	5.712	5.879	1,496,187	5.7841	-0.26%
2022-08-22	0	7.620	7.620	7.650	7.620	7.850	941,469	7,256,803	7.7080	5.788	5.788	5.811	5.788	5.963	1,239,431	5.8549	-3.18%
2022-08-19	0	7.870	7.830	7.870	7.640	7.880	1,914,690	14,963,508	7.8151	5.978	5.948	5.978	5.803	5.986	2,520,664	5.9363	2.21%
2022-08-18	0	7.700	7.700	7.720	7.620	7.770	1,084,797	8,383,191	7.7279	5.849	5.849	5.864	5.788	5.902	1,428,121	5.8701	0.26%
2022-08-17	0	7.680	7.630	7.680	7.620	7.950	1,475,050	11,341,035	7.6886	5.834	5.796	5.834	5.788	6.039	1,941,884	5.8402	-3.15%
2022-08-16	0	7.930	7.880	7.930	7.840	7.970	556,630	4,402,492	7.9092	6.024	5.986	6.024	5.955	6.054	732,796	6.0078	0.25%
2022-08-15	0	7.910	7.910	7.920	7.830	8.100	2,333,010	18,487,493	7.9243	6.008	6.008	6.016	5.948	6.153	3,071,377	6.0193	-1.74%
2022-08-12	0	8.050	8.050	8.060	7.900	8.370	2,261,000	18,258,047	8.0752	6.115	6.115	6.122	6.001	6.358	2,976,576	6.1339	3.60%
2022-08-11	0	7.770	7.770	7.780	7.690	7.870	663,932	5,150,990	7.7583	5.902	5.902	5.910	5.841	5.978	874,058	5.8932	0.26%
2022-08-10	0	7.750	7.700	7.750	7.620	7.800	830,114	6,389,057	7.6966	5.887	5.849	5.887	5.788	5.925	1,092,834	5.8463	-0.64%
2022-08-09	0	7.800	7.800	7.830	7.700	7.880	1,602,600	12,441,112	7.7631	5.925	5.925	5.948	5.849	5.986	2,109,802	5.8968	0.00%
2022-08-08	0	7.800	7.800	7.810	7.340	7.850	1,996,550	15,350,546	7.6885	5.925	5.925	5.932	5.575	5.963	2,628,432	5.8402	4.70%
2022-08-05	0	7.450	7.410	7.450	7.240	7.480	1,156,000	8,552,745	7.3986	5.659	5.629	5.659	5.499	5.682	1,521,859	5.6199	0.95%
2022-08-04	0	7.380	7.330	7.380	7.060	7.380	1,066,000	7,808,022	7.3246	5.606	5.568	5.606	5.363	5.606	1,403,375	5.5637	4.83%
2022-08-03	0	7.040	7.040	7.080	7.020	7.180	361,932	2,567,828	7.0948	5.348	5.348	5.378	5.332	5.454	476,479	5.3892	-0.56%
2022-08-02	0	7.080	7.080	7.100	7.000	7.250	1,209,085	8,531,621	7.0563	5.378	5.378	5.393	5.317	5.507	1,591,744	5.3599	-1.53%
2022-08-01	0	7.190	7.170	7.190	7.170	7.430	594,000	4,294,955	7.2306	5.462	5.446	5.462	5.446	5.644	781,993	5.4923	-2.18%
2022-07-29	0	7.350	7.340	7.350	7.200	7.420	1,237,319	9,071,676	7.3317	5.583	5.575	5.583	5.469	5.636	1,628,914	5.5692	1.52%
2022-07-28	0	7.240	7.210	7.240	7.180	7.320	705,543	5,109,292	7.2416	5.499	5.477	5.499	5.454	5.560	928,838	5.5007	0.98%
2022-07-27	0	7.170	7.160	7.180	7.050	7.190	211,932	1,509,328	7.1218	5.446	5.439	5.454	5.355	5.462	279,006	5.4097	0.84%
2022-07-26	0	7.110	7.110	7.150	7.040	7.240	2,025,000	14,491,525	7.1563	5.401	5.401	5.431	5.348	5.499	2,665,886	5.4359	-1.80%
2022-07-25	0	7.240	7.230	7.240	7.100	7.250	789,000	5,655,810	7.1683	5.499	5.492	5.499	5.393	5.507	1,038,708	5.4450	0.70%
2022-07-22	0	7.190	7.170	7.200	7.110	7.250	2,070,717	14,810,009	7.1521	5.462	5.446	5.469	5.401	5.507	2,726,071	5.4327	0.28%
2022-07-21	0	7.170	7.120	7.170	6.870	7.200	1,959,000	13,907,896	7.0995	5.446	5.408	5.446	5.218	5.469	2,578,997	5.3928	3.91%
2022-07-20	0	6.900	6.870	6.900	6.810	6.920	1,057,030	7,272,331	6.8800	5.241	5.218	5.241	5.173	5.256	1,391,566	5.2260	0.88%
2022-07-19	0	6.840	6.830	6.840	6.800	6.930	2,216,000	15,145,513	6.8346	5.196	5.188	5.196	5.165	5.264	2,917,335	5.1916	0.88%
2022-07-18	0	6.780	6.780	6.810	6.610	6.810	828,000	5,594,013	6.7561	5.150	5.150	5.173	5.021	5.173	1,090,051	5.1319	1.35%
2022-07-15	0	6.690	6.680	6.690	6.600	6.810	1,262,142	8,455,939	6.6997	5.082	5.074	5.082	5.013	5.173	1,661,593	5.0891	-0.15%
2022-07-14	0	6.700	6.690	6.700	6.670	6.910	1,823,000	12,295,990	6.7449	5.089	5.082	5.089	5.067	5.249	2,399,955	5.1234	-3.46%
2022-07-13	0	6.940	6.910	6.940	6.800	6.990	1,853,000	12,792,120	6.9035	5.272	5.249	5.272	5.165	5.310	2,439,450	5.2439	0.58%
2022-07-12	0	6.900	6.900	6.930	6.860	7.220	1,713,000	11,942,190	6.9715	5.241	5.241	5.264	5.211	5.484	2,255,142	5.2955	-4.96%
2022-07-11	0	7.260	7.250	7.260	7.220	7.390	1,136,204	8,253,452	7.2641	5.515	5.507	5.515	5.484	5.613	1,495,797	5.5178	-0.68%
2022-07-08	0	7.310	7.300	7.310	7.110	7.370	2,223,190	16,182,589	7.2790	5.553	5.545	5.553	5.401	5.598	2,926,800	5.5291	2.96%
2022-07-07	0	7.100	7.090	7.100	7.010	7.250	2,039,000	14,552,014	7.1368	5.393	5.386	5.393	5.325	5.507	2,684,316	5.4211	-0.84%
2022-07-06	0	7.160	7.160	7.170	6.970	7.180	3,165,250	22,472,807	7.0999	5.439	5.439	5.446	5.294	5.454	4,167,009	5.3930	1.85%
2022-07-05	0	7.030	7.030	7.090	6.710	7.160	2,464,000	17,152,674	6.9613	5.340	5.340	5.386	5.097	5.439	3,243,823	5.2878	0.57%
2022-07-04	0	6.990	6.980	6.990	6.580	7.500	11,445,000	81,780,047	7.1455	5.310	5.302	5.310	4.998	5.697	15,067,190	5.4277	14.40%
2022-06-30	0	6.110	6.100	6.120	6.110	6.310	1,763,848	10,899,602	6.1794	4.641	4.634	4.649	4.641	4.793	2,322,082	4.6939	-3.17%
2022-06-29	0	6.310	6.290	6.310	6.270	6.500	1,135,000	7,218,134	6.3596	4.793	4.778	4.793	4.763	4.937	1,494,212	4.8307	-1.87%
2022-06-28	0	6.430	6.420	6.450	6.300	6.500	1,177,000	7,550,400	6.4150	4.884	4.877	4.899	4.785	4.937	1,549,505	4.8728	1.26%
2022-06-27	0	6.350	6.350	6.360	6.280	6.400	1,143,000	7,268,077	6.3588	4.823	4.823	4.831	4.770	4.861	1,504,744	4.8301	0.95%
2022-06-24	0	6.290	6.260	6.290	6.150	6.300	933,225	5,827,370	6.2443	4.778	4.755	4.778	4.672	4.785	1,228,578	4.7432	2.95%
2022-06-23	0	6.110	6.100	6.110	6.060	6.250	1,454,636	8,915,813	6.1292	4.641	4.634	4.641	4.603	4.747	1,915,009	4.6558	-3.17%
2022-06-22	0	6.310	6.300	6.310	6.250	6.520	1,587,000	10,121,934	6.3780	4.793	4.785	4.793	4.747	4.953	2,089,264	4.8447	-0.79%
2022-06-21	0	6.360	6.360	6.380	6.170	6.390	738,987	4,672,256	6.3225	4.831	4.831	4.846	4.687	4.854	972,867	4.8026	2.75%
2022-06-20	0	6.190	6.190	6.200	6.160	6.400	770,356	4,821,343	6.2586	4.702	4.702	4.710	4.679	4.861	1,014,163	4.7540	-3.28%
2022-06-17	0	6.400	6.370	6.400	6.130	6.400	4,237,695	26,638,415	6.2861	4.861	4.839	4.861	4.656	4.861	5,578,869	4.7749	4.07%
2022-06-16	0	6.150	6.150	6.210	6.130	6.290	1,037,012	6,446,489	6.2164	4.672	4.672	4.717	4.656	4.778	1,365,212	4.7220	-0.16%
2022-06-15	0	6.160	6.160	6.180	6.110	6.320	931,000	5,770,374	6.1980	4.679	4.679	4.694	4.641	4.801	1,225,649	4.7080	0.00%
2022-06-14	0	6.160	6.100	6.160	6.030	6.170	792,900	4,839,557	6.1036	4.679	4.634	4.679	4.580	4.687	1,043,842	4.6363	-0.96%
2022-06-13	0	6.220	6.150	6.220	6.130	6.400	813,720	5,051,684	6.2081	4.725	4.672	4.725	4.656	4.861	1,071,252	4.7157	-3.57%
2022-06-10	0	6.450	6.430	6.450	6.260	6.600	1,109,887	7,102,454	6.3993	4.899	4.884	4.899	4.755	5.013	1,461,151	4.8609	1.26%
2022-06-09	0	6.370	6.370	6.400	6.330	6.460	1,325,998	8,479,657	6.3949	4.839	4.839	4.861	4.808	4.907	1,745,659	4.8576	0.31%
2022-06-08	0	6.350	6.350	6.360	6.240	6.410	1,543,636	9,770,463	6.3295	4.823	4.823	4.831	4.740	4.869	2,032,176	4.8079	1.11%
2022-06-07	0	6.280	6.260	6.280	6.250	6.590	1,436,000	9,113,592	6.3465	4.770	4.755	4.770	4.747	5.006	1,890,475	4.8208	-3.09%
2022-06-06	0	6.480	6.460	6.480	6.410	6.550	1,625,970	10,531,628	6.4771	4.922	4.907	4.922	4.869	4.975	2,140,568	4.9200	2.05%
2022-06-02	0	6.350	6.320	6.350	6.230	6.380	836,212	5,271,104	6.3035	4.823	4.801	4.823	4.732	4.846	1,100,862	4.7882	0.63%
2022-06-01	0	6.310	6.300	6.310	6.200	6.370	1,970,090	12,383,023	6.2855	4.793	4.785	4.793	4.710	4.839	2,593,597	4.7745	1.77%
2022-05-31	0	6.200	6.190	6.200	6.090	6.300	1,744,609	10,808,862	6.1956	4.710	4.702	4.710	4.626	4.785	2,296,755	4.7061	2.31%
2022-05-30	0	6.060	6.050	6.060	5.990	6.210	1,630,387	9,935,870	6.0942	4.603	4.596	4.603	4.550	4.717	2,146,383	4.6291	-0.98%
2022-05-27	0	6.120	6.100	6.120	5.970	6.340	978,400	5,965,648	6.0974	4.649	4.634	4.649	4.535	4.816	1,288,051	4.6315	0.82%
2022-05-26	0	6.220	6.210	6.220	6.100	6.400	2,848,999	17,719,959	6.2197	4.611	4.603	4.611	4.522	4.744	3,843,355	4.6105	0.32%
2022-05-25	0	6.200	6.180	6.200	6.150	6.280	944,000	5,879,642	6.2284	4.596	4.581	4.596	4.559	4.655	1,273,474	4.6170	2.48%
2022-05-24	0	6.050	6.040	6.060	6.030	6.390	1,766,000	10,821,144	6.1275	4.485	4.477	4.492	4.470	4.737	2,382,368	4.5422	-3.20%
2022-05-23	0	6.250	6.210	6.260	6.170	6.350	1,397,355	8,741,049	6.2554	4.633	4.603	4.640	4.574	4.707	1,885,059	4.6370	0.00%
2022-05-20	0	6.250	6.250	6.270	6.250	6.550	2,408,000	15,358,064	6.3779	4.633	4.633	4.648	4.633	4.855	3,248,438	4.7278	-2.50%
2022-05-19	0	6.410	6.410	6.460	6.300	6.460	1,511,640	9,624,688	6.3671	4.752	4.752	4.789	4.670	4.789	2,039,232	4.7198	-1.69%
2022-05-18	0	6.520	6.510	6.520	6.470	6.730	632,000	4,148,525	6.5641	4.833	4.826	4.833	4.796	4.989	852,580	4.8658	-0.61%
2022-05-17	0	6.560	6.560	6.600	6.490	6.650	1,044,756	6,851,458	6.5580	4.863	4.863	4.892	4.811	4.930	1,409,396	4.8613	0.46%
2022-05-16	0	6.530	6.500	6.530	6.470	6.650	283,000	1,851,295	6.5417	4.841	4.818	4.841	4.796	4.930	381,772	4.8492	1.08%
2022-05-13	0	6.460	6.460	6.500	6.250	6.530	2,512,000	16,220,570	6.4572	4.789	4.789	4.818	4.633	4.841	3,388,737	4.7866	2.05%
2022-05-12	0	6.330	6.320	6.330	6.300	6.480	1,081,000	6,870,000	6.3552	4.692	4.685	4.692	4.670	4.803	1,458,290	4.7110	-2.31%
2022-05-11	0	6.480	6.450	6.480	6.360	6.560	3,427,824	22,024,453	6.4252	4.803	4.781	4.803	4.715	4.863	4,624,201	4.7629	1.89%
2022-05-10	0	6.360	6.350	6.360	6.180	6.440	6,292,423	40,466,713	6.4310	4.715	4.707	4.715	4.581	4.774	8,488,600	4.7672	-3.34%
2022-05-06	0	6.580	6.540	6.580	6.450	6.750	1,025,551	6,694,455	6.5277	4.878	4.848	4.878	4.781	5.004	1,383,488	4.8388	-2.23%
2022-05-05	0	6.730	6.730	6.740	6.700	7.000	4,050,000	27,396,475	6.7646	4.989	4.989	4.996	4.967	5.189	5,463,528	5.0144	-1.61%
2022-05-04	0	6.840	6.840	6.850	6.800	6.960	685,002	4,693,133	6.8513	5.070	5.070	5.078	5.041	5.159	924,081	5.0787	0.59%
2022-05-03	0	6.800	6.800	6.810	6.690	6.900	748,832	5,107,522	6.8207	5.041	5.041	5.048	4.959	5.115	1,010,189	5.0560	-0.44%
2022-04-29	0	6.830	6.820	6.830	6.640	6.950	2,115,400	14,330,480	6.7744	5.063	5.056	5.063	4.922	5.152	2,853,715	5.0217	1.04%
2022-04-28	0	6.760	6.760	6.790	6.560	6.800	3,116,813	20,720,760	6.6481	5.011	5.011	5.033	4.863	5.041	4,204,641	4.9281	2.74%
2022-04-27	0	6.580	6.520	6.580	6.350	6.620	864,603	5,620,168	6.5003	4.878	4.833	4.878	4.707	4.907	1,166,366	4.8185	0.46%
2022-04-26	0	6.550	6.520	6.550	6.410	6.660	1,593,930	10,420,355	6.5375	4.855	4.833	4.855	4.752	4.937	2,150,242	4.8461	2.66%
2022-04-25	0	6.380	6.370	6.380	6.340	6.700	1,627,004	10,520,056	6.4659	4.729	4.722	4.729	4.700	4.967	2,194,860	4.7930	-6.31%
2022-04-22	0	6.810	6.810	6.840	6.700	6.910	748,535	5,096,660	6.8088	5.048	5.048	5.070	4.967	5.122	1,009,788	5.0473	-2.30%
2022-04-21	0	6.970	6.950	6.970	6.700	6.970	1,576,516	10,793,532	6.8464	5.167	5.152	5.167	4.967	5.167	2,126,751	5.0751	1.75%
2022-04-20	0	6.850	6.840	6.850	6.810	7.100	987,745	6,842,270	6.9272	5.078	5.070	5.078	5.048	5.263	1,332,487	5.1350	-2.97%
2022-04-19	0	7.060	7.010	7.060	6.940	7.090	898,141	6,290,045	7.0034	5.233	5.196	5.233	5.144	5.256	1,211,610	5.1915	0.28%
2022-04-14	0	7.040	7.030	7.040	6.680	7.040	2,161,201	14,967,099	6.9254	5.219	5.211	5.219	4.952	5.219	2,915,502	5.1336	5.39%
2022-04-13	0	6.680	6.650	6.680	6.500	6.700	800,992	5,281,326	6.5935	4.952	4.930	4.952	4.818	4.967	1,080,554	4.8876	0.45%
2022-04-12	0	6.650	6.600	6.650	6.340	6.740	1,888,000	12,438,578	6.5882	4.930	4.892	4.930	4.700	4.996	2,546,948	4.8837	3.10%
2022-04-11	0	6.450	6.440	6.460	6.390	6.800	1,895,000	12,401,535	6.5443	4.781	4.774	4.789	4.737	5.041	2,556,392	4.8512	-5.29%
2022-04-08	0	6.810	6.810	6.820	6.700	7.150	2,109,381	14,380,708	6.8175	5.048	5.048	5.056	4.967	5.300	2,845,596	5.0537	-4.08%
2022-04-07	0	7.100	7.090	7.100	6.860	7.130	2,574,273	17,969,161	6.9803	5.263	5.256	5.263	5.085	5.285	3,472,744	5.1743	0.71%
2022-04-06	0	7.050	7.030	7.050	6.980	7.230	2,719,919	19,235,150	7.0720	5.226	5.211	5.226	5.174	5.359	3,669,223	5.2423	-0.70%
2022-04-04	0	7.100	7.030	7.100	6.850	7.210	2,640,813	18,586,594	7.0382	5.263	5.211	5.263	5.078	5.345	3,562,508	5.2173	2.90%
2022-04-01	0	6.900	6.860	6.900	6.440	7.020	5,278,715	35,713,042	6.7655	5.115	5.085	5.115	4.774	5.204	7,121,088	5.0151	6.98%
2022-03-31	0	6.450	6.450	6.460	6.220	6.460	3,711,778	23,631,036	6.3665	4.781	4.781	4.789	4.611	4.789	5,007,260	4.7194	2.38%
2022-03-30	0	6.300	6.260	6.300	6.230	6.410	4,193,163	26,342,011	6.2821	4.670	4.640	4.670	4.618	4.752	5,656,658	4.6568	1.94%
2022-03-29	0	6.180	6.150	6.180	6.070	6.280	3,396,770	20,919,368	6.1586	4.581	4.559	4.581	4.500	4.655	4,582,308	4.5652	0.82%
2022-03-28	0	6.130	6.090	6.130	5.900	6.180	5,981,800	36,353,719	6.0774	4.544	4.514	4.544	4.374	4.581	8,069,564	4.5050	5.51%
2022-03-25	0	5.810	5.800	5.810	5.750	6.480	5,799,409	34,908,094	6.0193	4.307	4.299	4.307	4.262	4.803	7,823,515	4.4619	-8.21%
2022-03-24	0	6.330	6.320	6.330	6.080	6.590	6,068,095	38,472,444	6.3401	4.692	4.685	4.692	4.507	4.885	8,185,977	4.6998	1.61%
2022-03-23	0	6.230	6.200	6.240	6.070	6.350	1,811,117	11,230,893	6.2011	4.618	4.596	4.626	4.500	4.707	2,443,232	4.5967	-0.32%
2022-03-22	0	6.250	6.250	6.280	6.000	6.300	2,562,000	15,870,580	6.1946	4.633	4.633	4.655	4.448	4.670	3,456,187	4.5919	4.34%
2022-03-21	0	5.990	5.990	6.000	5.870	6.200	2,374,000	14,351,050	6.0451	4.440	4.440	4.448	4.351	4.596	3,202,572	4.4811	-0.83%
2022-03-18	0	6.040	6.040	6.050	5.560	6.040	3,567,400	20,996,023	5.8855	4.477	4.477	4.485	4.122	4.477	4,812,491	4.3628	8.05%
2022-03-17	0	5.590	5.580	5.610	5.390	5.660	3,429,600	18,852,062	5.4969	4.144	4.136	4.159	3.995	4.196	4,626,597	4.0747	4.49%
2022-03-16	0	5.350	5.330	5.350	4.710	5.400	3,343,146	16,973,750	5.0772	3.966	3.951	3.966	3.491	4.003	4,509,969	3.7636	16.05%
2022-03-15	0	4.610	4.610	4.650	4.600	5.130	3,994,883	19,584,711	4.9024	3.417	3.417	3.447	3.410	3.803	5,389,174	3.6341	-8.89%
2022-03-14	0	5.060	5.050	5.080	4.900	5.250	3,904,000	19,695,947	5.0451	3.751	3.743	3.766	3.632	3.892	5,266,571	3.7398	-3.25%
2022-03-11	0	5.230	5.230	5.290	5.080	5.350	2,053,730	10,677,394	5.1990	3.877	3.877	3.921	3.766	3.966	2,770,521	3.8539	-2.24%
2022-03-10	0	5.350	5.350	5.360	5.300	5.520	2,782,125	14,993,627	5.3893	3.966	3.966	3.973	3.929	4.092	3,753,140	3.9950	-0.19%
2022-03-09	0	5.360	5.350	5.360	5.110	5.370	3,679,000	19,251,535	5.2328	3.973	3.966	3.973	3.788	3.981	4,963,042	3.8790	2.10%
2022-03-08	0	5.250	5.250	5.260	5.220	5.430	2,763,000	14,663,868	5.3072	3.892	3.892	3.899	3.869	4.025	3,727,340	3.9341	-2.96%
2022-03-07	0	5.410	5.410	5.430	5.400	5.690	2,289,500	12,489,261	5.4550	4.010	4.010	4.025	4.003	4.218	3,088,580	4.0437	-3.39%
2022-03-04	0	5.600	5.600	5.630	5.570	5.730	2,140,000	12,038,295	5.6254	4.151	4.151	4.173	4.129	4.248	2,886,901	4.1700	-0.18%
2022-03-03	0	5.610	5.610	5.650	5.600	5.830	1,171,463	6,622,588	5.6533	4.159	4.159	4.188	4.151	4.322	1,580,326	4.1906	-2.26%
2022-03-02	0	5.740	5.730	5.740	5.710	5.900	1,629,000	9,430,415	5.7891	4.255	4.248	4.255	4.233	4.374	2,197,552	4.2913	-3.69%
2022-03-01	0	5.960	5.950	5.960	5.850	6.030	1,051,525	6,255,228	5.9487	4.418	4.411	4.418	4.336	4.470	1,418,528	4.4097	2.41%
2022-02-28	0	5.820	5.820	5.840	5.780	5.960	1,522,420	8,874,093	5.8289	4.314	4.314	4.329	4.285	4.418	2,053,774	4.3209	-2.18%
2022-02-25	0	5.950	5.950	5.960	5.740	6.000	1,143,250	6,791,216	5.9403	4.411	4.411	4.418	4.255	4.448	1,542,266	4.4034	3.30%
2022-02-24	0	5.760	5.750	5.760	5.680	6.050	3,065,300	17,792,007	5.8043	4.270	4.262	4.270	4.210	4.485	4,135,149	4.3026	-4.00%
2022-02-23	0	6.000	6.000	6.020	5.960	6.070	1,417,268	8,521,421	6.0126	4.448	4.448	4.463	4.418	4.500	1,911,922	4.4570	0.00%
2022-02-22	0	6.000	5.990	6.000	5.930	6.050	1,891,593	11,320,046	5.9844	4.448	4.440	4.448	4.396	4.485	2,551,795	4.4361	-2.76%
2022-02-21	0	6.170	6.150	6.170	6.050	6.190	2,406,000	14,769,203	6.1385	4.574	4.559	4.574	4.485	4.589	3,245,740	4.5503	0.82%
2022-02-18	0	6.120	6.120	6.130	6.050	6.200	1,647,000	10,093,015	6.1281	4.537	4.537	4.544	4.485	4.596	2,221,835	4.5426	-0.33%
2022-02-17	0	6.140	6.130	6.150	6.100	6.300	1,353,470	8,381,512	6.1926	4.551	4.544	4.559	4.522	4.670	1,825,857	4.5905	-0.81%
2022-02-16	0	6.190	6.190	6.200	6.120	6.310	1,742,710	10,818,815	6.2080	4.589	4.589	4.596	4.537	4.677	2,350,949	4.6019	-0.64%
2022-02-15	0	6.230	6.220	6.230	6.130	6.350	1,988,491	12,405,184	6.2385	4.618	4.611	4.618	4.544	4.707	2,682,513	4.6245	0.32%
2022-02-14	0	6.210	6.210	6.230	6.180	6.310	1,267,778	7,893,284	6.2261	4.603	4.603	4.618	4.581	4.677	1,710,257	4.6153	0.65%
2022-02-11	0	6.170	6.170	6.180	6.110	6.200	1,194,365	7,362,195	6.1641	4.574	4.574	4.581	4.529	4.596	1,611,221	4.5693	-1.28%
2022-02-10	0	6.250	6.210	6.250	6.150	6.360	2,234,162	13,960,040	6.2484	4.633	4.603	4.633	4.559	4.715	3,013,928	4.6318	0.00%
2022-02-09	0	6.250	6.200	6.250	5.900	6.250	4,961,050	30,543,856	6.1567	4.633	4.596	4.633	4.374	4.633	6,692,552	4.5639	6.66%
2022-02-08	0	5.860	5.860	5.890	5.830	5.950	1,066,578	6,258,017	5.8674	4.344	4.344	4.366	4.322	4.411	1,438,834	4.3494	0.17%
2022-02-07	0	5.850	5.850	5.870	5.770	5.970	2,054,049	12,086,560	5.8843	4.336	4.336	4.351	4.277	4.425	2,770,952	4.3619	0.34%
2022-02-04	0	5.830	5.790	5.830	5.640	5.830	2,057,400	11,873,444	5.7711	4.322	4.292	4.322	4.181	4.322	2,775,472	4.2780	3.74%
2022-01-31	0	5.620	5.610	5.650	5.410	5.740	1,144,309	6,383,410	5.5784	4.166	4.159	4.188	4.010	4.255	1,543,695	4.1351	2.18%
2022-01-28	0	5.500	5.480	5.500	5.360	5.550	824,844	4,515,592	5.4745	4.077	4.062	4.077	3.973	4.114	1,112,730	4.0581	0.92%
2022-01-27	0	5.450	5.450	5.490	5.330	5.510	3,934,000	21,100,562	5.3636	4.040	4.040	4.070	3.951	4.084	5,307,042	3.9760	2.83%
2022-01-26	0	5.300	5.300	5.350	5.270	5.430	2,173,700	11,602,746	5.3378	3.929	3.929	3.966	3.907	4.025	2,932,363	3.9568	-0.19%
2022-01-25	0	5.310	5.310	5.320	5.240	5.360	3,769,897	19,946,432	5.2910	3.936	3.936	3.944	3.884	3.973	5,085,664	3.9221	-1.12%
2022-01-24	0	5.370	5.370	5.390	5.360	5.570	2,318,200	12,569,915	5.4223	3.981	3.981	3.995	3.973	4.129	3,127,297	4.0194	-3.24%
2022-01-21	0	5.550	5.530	5.550	5.470	5.680	3,118,527	17,243,869	5.5295	4.114	4.099	4.114	4.055	4.210	4,206,953	4.0989	-0.72%
2022-01-20	0	5.590	5.590	5.620	5.460	5.720	1,596,060	8,987,898	5.6313	4.144	4.144	4.166	4.047	4.240	2,153,116	4.1744	1.08%
2022-01-19	0	5.530	5.530	5.550	5.480	5.730	2,199,000	12,206,970	5.5511	4.099	4.099	4.114	4.062	4.248	2,966,493	4.1149	-2.30%
2022-01-18	0	5.660	5.650	5.660	5.570	5.750	1,978,900	11,207,894	5.6637	4.196	4.188	4.196	4.129	4.262	2,669,574	4.1984	1.80%
2022-01-17	0	5.560	5.560	5.580	5.390	5.610	1,602,000	8,868,340	5.5358	4.122	4.122	4.136	3.995	4.159	2,161,129	4.1036	3.35%
2022-01-14	0	5.380	5.350	5.380	5.330	5.440	1,652,357	8,883,274	5.3761	3.988	3.966	3.988	3.951	4.033	2,229,061	3.9852	0.56%
2022-01-13	0	5.350	5.350	5.400	5.310	5.500	3,425,000	18,412,945	5.3760	3.966	3.966	4.003	3.936	4.077	4,620,391	3.9851	-1.47%
2022-01-12	0	5.430	5.410	5.430	5.300	5.430	1,580,700	8,482,679	5.3664	4.025	4.010	4.025	3.929	4.025	2,132,395	3.9780	2.26%
2022-01-11	0	5.310	5.310	5.330	5.190	5.360	1,957,571	10,346,849	5.2856	3.936	3.936	3.951	3.847	3.973	2,640,801	3.9181	0.00%
2022-01-10	0	5.310	5.310	5.320	5.130	5.500	3,247,000	17,040,060	5.2479	3.936	3.936	3.944	3.803	4.077	4,380,266	3.8902	-2.03%
2022-01-07	0	5.420	5.400	5.440	5.320	5.490	3,889,000	20,982,653	5.3954	4.018	4.003	4.033	3.944	4.070	5,246,336	3.9995	1.31%
2022-01-06	0	5.350	5.340	5.350	5.250	5.440	2,347,085	12,491,391	5.3221	3.966	3.958	3.966	3.892	4.033	3,166,263	3.9452	-0.56%
2022-01-05	0	5.380	5.330	5.380	5.320	5.590	2,593,476	13,961,103	5.3832	3.988	3.951	3.988	3.944	4.144	3,498,649	3.9904	-2.89%
2022-01-04	0	5.540	5.540	5.550	5.460	5.640	2,942,000	16,312,445	5.5447	4.107	4.107	4.114	4.047	4.181	3,968,815	4.1102	2.03%
2022-01-03	0	5.430	5.430	5.480	5.370	5.590	1,344,206	7,330,024	5.4531	4.025	4.025	4.062	3.981	4.144	1,813,360	4.0422	-1.63%
2021-12-31	0	5.520	5.500	5.520	5.450	5.580	756,422	4,167,364	5.5093	4.092	4.077	4.092	4.040	4.136	1,020,428	4.0839	1.28%
2021-12-30	0	5.450	5.420	5.450	5.340	5.500	1,480,517	8,039,540	5.4302	4.040	4.018	4.040	3.958	4.077	1,997,246	4.0253	0.93%
2021-12-29	0	5.400	5.350	5.400	5.330	5.630	1,342,611	7,252,431	5.4017	4.003	3.966	4.003	3.951	4.173	1,811,208	4.0042	-3.40%
2021-12-28	0	5.590	5.500	5.590	5.470	5.640	1,687,000	9,356,635	5.5463	4.144	4.077	4.144	4.055	4.181	2,275,796	4.1114	1.08%
2021-12-24	0	5.530	5.530	5.540	5.440	5.610	1,113,650	6,152,412	5.5245	4.099	4.099	4.107	4.033	4.159	1,502,335	4.0952	0.91%
2021-12-23	0	5.480	5.460	5.480	5.340	5.550	2,774,970	15,144,079	5.4574	4.062	4.047	4.062	3.958	4.114	3,743,488	4.0454	3.40%
2021-12-22	0	5.300	5.300	5.310	5.100	5.350	4,142,720	21,701,033	5.2384	3.929	3.929	3.936	3.781	3.966	5,588,609	3.8831	2.32%
2021-12-21	0	5.180	5.140	5.180	4.920	5.180	4,525,447	22,754,858	5.0282	3.840	3.810	3.840	3.647	3.840	6,104,915	3.7273	1.97%
2021-12-20	0	5.080	5.050	5.090	5.000	5.490	3,512,820	18,208,743	5.1835	3.766	3.743	3.773	3.706	4.070	4,738,862	3.8424	-5.75%
2021-12-17	0	5.390	5.380	5.390	5.260	5.510	9,237,530	49,721,626	5.3826	3.995	3.988	3.995	3.899	4.084	12,461,606	3.9900	0.19%
2021-12-16	0	5.380	5.380	5.400	5.360	5.790	8,837,670	48,745,299	5.5156	3.988	3.988	4.003	3.973	4.292	11,922,187	4.0886	-7.88%
2021-12-15	0	5.840	5.810	5.840	5.260	5.910	10,509,000	59,605,885	5.6719	4.329	4.307	4.329	3.899	4.381	14,176,844	4.2045	5.23%
2021-12-14	0	5.550	5.540	5.550	5.540	5.840	4,164,000	23,410,424	5.6221	4.114	4.107	4.114	4.107	4.329	5,617,316	4.1675	-2.63%
2021-12-13	0	5.700	5.690	5.700	5.610	5.790	1,668,140	9,519,627	5.7067	4.225	4.218	4.225	4.159	4.292	2,250,353	4.2303	-0.52%
2021-12-10	0	5.730	5.710	5.730	5.650	6.050	2,606,190	15,021,355	5.7637	4.248	4.233	4.248	4.188	4.485	3,515,801	4.2725	-5.29%
2021-12-09	0	6.050	6.030	6.050	5.840	6.070	4,888,672	29,189,246	5.9708	4.485	4.470	4.485	4.329	4.500	6,594,913	4.4260	2.20%
2021-12-08	0	5.920	5.910	5.920	5.710	5.920	3,724,679	21,747,548	5.8388	4.388	4.381	4.388	4.233	4.388	5,024,664	4.3282	2.78%
2021-12-07	0	5.760	5.740	5.760	5.530	6.010	6,741,135	39,043,284	5.7918	4.270	4.255	4.270	4.099	4.455	9,093,921	4.2933	2.49%
2021-12-06	0	5.620	5.600	5.620	5.560	5.780	3,707,900	20,961,187	5.6531	4.166	4.151	4.166	4.122	4.285	5,002,029	4.1905	-3.60%
2021-12-03	0	5.830	5.830	5.870	5.530	5.910	3,428,413	19,841,064	5.7872	4.322	4.322	4.351	4.099	4.381	4,624,995	4.2900	-0.34%
2021-12-02	0	5.850	5.840	5.850	5.830	6.350	4,206,600	25,170,703	5.9836	4.336	4.329	4.336	4.322	4.707	5,674,785	4.4355	-7.14%
2021-12-01	0	6.300	6.300	6.320	6.000	6.370	14,255,963	87,188,586	6.1159	4.670	4.670	4.685	4.448	4.722	19,231,569	4.5336	3.79%
2021-11-30	0	6.070	6.060	6.070	6.070	6.640	14,401,232	88,765,555	6.1637	4.500	4.492	4.500	4.500	4.922	19,427,540	4.5691	-4.26%
2021-11-29	0	6.340	6.300	6.350	6.240	6.570	3,405,248	21,743,920	6.3854	4.700	4.670	4.707	4.626	4.870	4,593,745	4.7334	-0.16%
2021-11-26	0	6.350	6.350	6.400	6.300	6.590	2,764,000	17,766,810	6.4279	4.707	4.707	4.744	4.670	4.885	3,728,689	4.7649	-1.55%
2021-11-25	0	6.450	6.450	6.470	6.400	6.590	1,572,580	10,220,068	6.4989	4.781	4.781	4.796	4.744	4.885	2,121,441	4.8175	-0.77%
2021-11-24	0	6.500	6.500	6.510	6.220	6.550	3,621,597	23,198,904	6.4057	4.818	4.818	4.826	4.611	4.855	4,885,604	4.7484	3.17%
2021-11-23	0	6.300	6.300	6.320	6.260	6.600	3,470,036	22,226,982	6.4054	4.670	4.670	4.685	4.640	4.892	4,681,146	4.7482	-3.08%
2021-11-22	0	6.500	6.470	6.500	6.410	6.720	3,356,534	21,813,257	6.4987	4.818	4.796	4.818	4.752	4.981	4,528,029	4.8174	-0.31%
2021-11-19	0	6.520	6.470	6.520	6.370	6.540	3,062,022	19,807,599	6.4688	4.833	4.796	4.833	4.722	4.848	4,130,727	4.7952	-0.76%
2021-11-18	0	6.570	6.550	6.570	6.380	6.670	4,060,614	26,560,920	6.5411	4.870	4.855	4.870	4.729	4.944	5,477,847	4.8488	1.08%
2021-11-17	0	6.500	6.440	6.500	6.350	6.640	3,244,635	20,953,888	6.4580	4.818	4.774	4.818	4.707	4.922	4,377,075	4.7872	0.46%
2021-11-16	0	6.470	6.440	6.480	6.340	6.630	2,956,000	19,100,217	6.4615	4.796	4.774	4.803	4.700	4.915	3,987,701	4.7898	0.15%
2021-11-15	0	6.460	6.460	6.550	6.340	6.650	2,302,000	14,942,685	6.4912	4.789	4.789	4.855	4.700	4.930	3,105,442	4.8118	0.00%
2021-11-12	0	6.460	6.460	6.490	5.980	6.800	9,370,824	61,103,440	6.5206	4.789	4.789	4.811	4.433	5.041	12,641,423	4.8336	7.67%
2021-11-11	0	6.000	6.000	6.030	5.960	6.210	2,078,000	12,587,914	6.0577	4.448	4.448	4.470	4.418	4.603	2,803,262	4.4905	-2.60%
2021-11-10	0	6.160	6.150	6.160	5.730	6.180	4,453,000	26,458,170	5.9417	4.566	4.559	4.566	4.248	4.581	6,007,183	4.4044	1.15%
2021-11-09	0	6.090	6.040	6.090	6.020	6.360	4,577,449	28,159,765	6.1518	4.514	4.477	4.514	4.463	4.715	6,175,067	4.5602	-1.14%
2021-11-08	0	6.160	6.150	6.160	5.880	6.290	3,689,170	22,681,748	6.1482	4.566	4.559	4.566	4.359	4.663	4,976,762	4.5575	4.23%
2021-11-05	0	5.910	5.910	5.940	5.850	6.430	6,570,000	39,636,980	6.0330	4.381	4.381	4.403	4.336	4.766	8,863,057	4.4722	-4.68%
2021-11-04	0	6.200	6.190	6.200	5.000	6.250	11,333,786	65,706,964	5.7974	4.596	4.589	4.596	3.706	4.633	15,289,496	4.2975	23.75%
2021-11-03	0	5.010	5.010	5.070	4.870	5.410	8,053,967	41,068,188	5.0991	3.714	3.714	3.758	3.610	4.010	10,864,957	3.7799	-4.57%
2021-11-02	0	5.250	5.210	5.250	5.110	6.130	13,029,900	71,285,104	5.4709	3.892	3.862	3.892	3.788	4.544	17,577,587	4.0555	-9.48%
2021-11-01	0	5.800	5.800	5.850	4.300	6.540	58,419,083	314,080,101	5.3763	4.299	4.299	4.336	3.188	4.848	78,808,471	3.9854	7.41%
2021-10-29	1	-	-	-	-	-	0	0	-	4.003	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	4.003	-	-	-	-	0	-	0.00%
2021-10-27	1	5.400	5.320	5.430	5.050	9.300	25,929,681	163,388,896	6.3012	4.003	3.944	4.025	3.743	6.894	34,979,640	4.6710	-43.34%
2021-10-26	0	9.530	9.510	9.530	9.310	9.640	1,488,062	13,979,122	9.3942	7.064	7.050	7.064	6.901	7.146	2,007,424	6.9637	1.93%
2021-10-25	0	9.350	9.350	9.360	9.300	9.400	1,564,127	14,641,726	9.3610	6.931	6.931	6.938	6.894	6.968	2,110,038	6.9391	-0.64%
2021-10-22	0	9.410	9.410	9.430	9.350	9.500	936,878	8,836,493	9.4319	6.975	6.975	6.990	6.931	7.042	1,263,867	6.9916	-0.11%
2021-10-21	0	9.420	9.420	9.430	9.360	9.700	1,947,372	18,431,801	9.4650	6.983	6.983	6.990	6.938	7.190	2,627,042	7.0162	-2.89%
2021-10-20	0	9.700	9.630	9.700	9.520	9.790	945,199	9,101,826	9.6295	7.190	7.139	7.190	7.057	7.257	1,275,092	7.1382	-0.92%
2021-10-19	0	9.790	9.720	9.790	9.560	9.840	1,728,352	16,783,822	9.7109	7.257	7.205	7.257	7.087	7.294	2,331,580	7.1985	2.73%
2021-10-18	0	9.530	9.530	9.570	9.430	9.960	1,805,700	17,218,309	9.5355	7.064	7.064	7.094	6.990	7.383	2,435,924	7.0685	-2.36%
2021-10-15	0	9.760	9.740	9.760	9.610	9.840	921,966	8,988,222	9.7490	7.235	7.220	7.235	7.124	7.294	1,243,750	7.2267	1.35%
2021-10-12	0	9.630	9.630	9.640	9.610	9.960	1,111,615	10,875,409	9.7834	7.139	7.139	7.146	7.124	7.383	1,499,590	7.2523	-0.31%
2021-10-11	0	9.660	9.660	9.670	9.560	9.940	1,187,887	11,496,009	9.6777	7.161	7.161	7.168	7.087	7.368	1,602,483	7.1739	-2.23%
2021-10-08	0	9.880	9.850	9.880	9.690	9.990	2,106,000	20,697,919	9.8281	7.324	7.302	7.324	7.183	7.405	2,841,035	7.2853	1.96%
2021-10-07	0	9.690	9.640	9.690	9.350	9.720	1,152,927	11,055,442	9.5890	7.183	7.146	7.183	6.931	7.205	1,555,321	7.1081	2.00%
2021-10-06	0	9.500	9.500	9.510	9.430	9.700	1,395,000	13,275,997	9.5168	7.042	7.042	7.050	6.990	7.190	1,881,882	7.0546	-1.66%
2021-10-05	0	9.660	9.660	9.700	9.440	9.900	1,848,060	17,812,627	9.6386	7.161	7.161	7.190	6.998	7.339	2,493,069	7.1449	-2.52%
2021-10-04	0	9.910	9.900	9.910	9.670	9.960	1,793,191	17,716,143	9.8797	7.346	7.339	7.346	7.168	7.383	2,419,049	7.3236	0.61%
2021-09-30	0	9.850	9.780	9.860	9.300	9.850	2,019,000	19,425,226	9.6212	7.302	7.250	7.309	6.894	7.302	2,723,670	7.1320	3.90%
2021-09-29	0	9.480	9.480	9.490	9.180	9.620	2,795,000	26,325,894	9.4189	7.027	7.027	7.035	6.805	7.131	3,770,509	6.9821	2.05%
2021-09-28	0	9.290	9.290	9.320	9.160	9.500	1,954,001	18,165,672	9.2967	6.886	6.886	6.909	6.790	7.042	2,635,985	6.8914	-0.11%
2021-09-27	0	9.300	9.300	9.310	9.230	9.630	3,196,926	30,058,620	9.4024	6.894	6.894	6.901	6.842	7.139	4,312,715	6.9698	-3.63%
2021-09-24	0	9.650	9.620	9.650	9.530	10.08	2,300,000	22,330,065	9.7087	7.153	7.131	7.153	7.064	7.472	3,102,744	7.1969	-4.27%
2021-09-23	0	10.08	9.970	10.08	9.740	10.26	2,276,593	22,645,835	9.9472	7.472	7.391	7.472	7.220	7.606	3,071,168	7.3737	2.02%
2021-09-21	0	9.880	9.870	9.880	9.620	9.950	2,117,229	20,703,294	9.7785	7.324	7.316	7.324	7.131	7.376	2,856,183	7.2486	1.23%
2021-09-20	0	9.760	9.760	9.770	9.500	10.18	1,933,997	18,889,515	9.7671	7.235	7.235	7.242	7.042	7.546	2,608,999	7.2401	-2.40%
2021-09-17	0	10.00	9.990	10.00	9.750	10.36	4,732,257	47,702,024	10.080	7.413	7.405	7.413	7.227	7.680	6,383,906	7.4722	1.01%
2021-09-16	0	9.900	9.860	9.900	9.610	10.16	6,593,447	65,030,471	9.8629	7.339	7.309	7.339	7.124	7.531	8,894,687	7.3112	-2.37%
2021-09-15	0	10.14	10.02	10.14	9.900	10.40	1,911,000	19,451,390	10.179	7.517	7.428	7.517	7.339	7.709	2,577,976	7.5452	2.74%
2021-09-14	0	9.870	9.870	9.890	9.710	10.16	5,963,201	59,237,684	9.9339	7.316	7.316	7.331	7.198	7.531	8,044,473	7.3638	-0.90%
2021-09-13	0	9.960	9.960	9.970	9.850	10.16	1,571,892	15,784,052	10.041	7.383	7.383	7.391	7.302	7.531	2,120,513	7.4435	-1.97%
2021-09-10	0	10.16	10.12	10.20	10.14	10.48	992,242	10,200,152	10.280	7.531	7.502	7.561	7.517	7.769	1,338,554	7.6203	-0.39%
2021-09-09	0	10.20	10.18	10.20	10.00	10.28	2,787,000	28,108,440	10.086	7.561	7.546	7.561	7.413	7.620	3,759,717	7.4762	0.99%
2021-09-08	0	10.10	10.10	10.12	9.970	10.50	2,207,555	22,313,515	10.108	7.487	7.487	7.502	7.391	7.783	2,978,034	7.4927	-3.26%
2021-09-07	0	10.44	10.40	10.48	10.26	10.70	1,630,000	16,944,082	10.395	7.739	7.709	7.769	7.606	7.932	2,198,901	7.7057	-0.57%
2021-09-06	0	10.50	10.48	10.50	10.36	10.92	1,381,000	14,612,460	10.581	7.783	7.769	7.783	7.680	8.095	1,862,996	7.8435	-1.50%
2021-09-03	0	10.66	10.64	10.66	10.00	11.00	7,512,439	79,575,209	10.592	7.902	7.887	7.902	7.413	8.154	10,134,425	7.8520	8.22%
2021-09-02	0	9.850	9.840	9.890	9.660	9.930	1,510,000	14,761,530	9.7758	7.302	7.294	7.331	7.161	7.361	2,037,019	7.2466	1.55%
2021-09-01	0	9.700	9.700	9.720	9.620	9.920	1,922,000	18,776,715	9.7694	7.190	7.190	7.205	7.131	7.353	2,592,815	7.2418	1.04%
2021-08-31	0	9.600	9.560	9.600	9.190	9.600	1,399,447	13,271,927	9.4837	7.116	7.087	7.116	6.812	7.116	1,887,881	7.0301	2.24%
2021-08-30	0	9.390	9.360	9.390	9.100	9.500	618,930	5,749,485	9.2894	6.961	6.938	6.961	6.746	7.042	834,949	6.8860	0.21%
2021-08-27	0	9.370	9.370	9.480	9.310	9.600	1,123,000	10,598,989	9.4381	6.946	6.946	7.027	6.901	7.116	1,514,949	6.9963	-0.74%
2021-08-26	0	9.440	9.440	9.450	9.160	9.440	1,270,000	11,881,773	9.3557	6.998	6.998	7.005	6.790	6.998	1,713,255	6.9352	3.40%
2021-08-25	0	9.250	9.230	9.250	9.170	9.470	1,014,894	9,396,105	9.2582	6.768	6.753	6.768	6.709	6.929	1,387,106	6.7739	-1.28%
2021-08-24	0	9.370	9.370	9.380	9.240	9.480	1,495,951	13,997,335	9.3568	6.856	6.856	6.863	6.761	6.936	2,044,591	6.8460	1.74%
2021-08-23	0	9.210	9.190	9.230	9.000	9.290	928,528	8,481,647	9.1345	6.739	6.724	6.753	6.585	6.797	1,269,066	6.6834	2.11%
2021-08-20	0	9.020	9.020	9.050	8.860	9.540	3,149,000	28,638,950	9.0946	6.600	6.600	6.622	6.483	6.980	4,303,896	6.6542	-3.94%
2021-08-19	0	9.390	9.380	9.390	9.380	9.960	1,806,000	17,347,813	9.6057	6.870	6.863	6.870	6.863	7.287	2,468,351	7.0281	-4.96%
2021-08-18	0	9.880	9.860	9.880	9.610	10.00	1,999,186	19,690,807	9.8494	7.229	7.214	7.229	7.031	7.317	2,732,388	7.2064	2.07%
2021-08-17	0	9.680	9.630	9.680	9.000	10.10	8,910,000	86,574,200	9.7165	7.082	7.046	7.082	6.585	7.390	12,177,744	7.1092	8.40%
2021-08-16	0	8.930	8.920	8.930	8.790	9.310	1,561,000	13,951,833	8.9378	6.534	6.526	6.534	6.431	6.812	2,133,497	6.5394	-2.08%
2021-08-13	0	9.120	9.110	9.120	8.930	9.740	3,040,540	27,947,712	9.1917	6.673	6.665	6.673	6.534	7.126	4,155,658	6.7252	-2.67%
2021-08-12	0	9.370	9.360	9.380	9.320	9.580	1,040,800	9,801,667	9.4174	6.856	6.848	6.863	6.819	7.009	1,422,514	6.8904	-0.64%
2021-08-11	0	9.430	9.430	9.440	9.180	9.470	1,233,000	11,532,950	9.3536	6.900	6.900	6.907	6.717	6.929	1,685,203	6.8437	3.17%
2021-08-10	0	9.140	9.120	9.140	8.650	9.150	1,644,203	14,658,161	8.9151	6.687	6.673	6.687	6.329	6.695	2,247,215	6.5228	4.34%
2021-08-09	0	8.760	8.750	8.760	8.650	8.810	367,000	3,213,641	8.7565	6.409	6.402	6.409	6.329	6.446	501,597	6.4068	0.23%
2021-08-06	0	8.740	8.730	8.740	8.600	8.990	793,700	6,910,672	8.7069	6.395	6.387	6.395	6.292	6.578	1,084,790	6.3705	0.34%
2021-08-05	0	8.710	8.710	8.720	8.620	8.990	660,277	5,780,559	8.7547	6.373	6.373	6.380	6.307	6.578	902,434	6.4055	-1.80%
2021-08-04	0	8.870	8.860	8.870	8.700	8.940	708,252	6,250,168	8.8248	6.490	6.483	6.490	6.365	6.541	968,004	6.4568	2.42%
2021-08-03	0	8.660	8.630	8.660	8.590	8.980	2,261,264	19,689,654	8.7074	6.336	6.314	6.336	6.285	6.570	3,090,583	6.3709	-1.59%
2021-08-02	0	8.800	8.800	8.810	8.280	8.820	2,239,332	18,977,320	8.4745	6.439	6.439	6.446	6.058	6.453	3,060,607	6.2005	4.76%
2021-07-30	0	8.400	8.390	8.400	8.170	8.460	1,668,644	13,857,395	8.3046	6.146	6.139	6.146	5.978	6.190	2,280,619	6.0762	0.00%
2021-07-29	0	8.400	8.370	8.400	8.330	8.550	2,100,000	17,661,250	8.4101	6.146	6.124	6.146	6.095	6.256	2,870,175	6.1534	1.94%
2021-07-28	0	8.240	8.240	8.260	8.070	8.840	3,497,744	28,724,414	8.2123	6.029	6.029	6.044	5.905	6.468	4,780,542	6.0086	-6.47%
2021-07-27	0	8.810	8.720	8.810	8.420	9.160	3,814,400	33,589,698	8.8060	6.446	6.380	6.446	6.161	6.702	5,213,332	6.4430	-2.22%
2021-07-26	0	9.010	9.000	9.010	8.980	9.260	1,788,262	16,223,778	9.0724	6.592	6.585	6.592	6.570	6.775	2,444,107	6.6379	-1.85%
2021-07-23	0	9.180	9.180	9.190	9.170	9.600	830,400	7,713,950	9.2894	6.717	6.717	6.724	6.709	7.024	1,134,949	6.7967	-2.96%
2021-07-22	0	9.460	9.410	9.470	9.120	9.500	804,400	7,579,244	9.4222	6.922	6.885	6.929	6.673	6.951	1,099,414	6.8939	3.73%
2021-07-21	0	9.120	9.110	9.120	9.040	9.330	855,402	7,848,808	9.1756	6.673	6.665	6.673	6.614	6.826	1,169,121	6.7134	-0.33%
2021-07-20	0	9.150	9.150	9.180	9.000	9.250	1,738,079	15,806,134	9.0940	6.695	6.695	6.717	6.585	6.768	2,375,520	6.6538	-0.11%
2021-07-19	0	9.160	9.160	9.170	9.140	9.340	1,241,400	11,422,616	9.2014	6.702	6.702	6.709	6.687	6.834	1,696,684	6.7323	-2.76%
2021-07-16	0	9.420	9.400	9.420	9.360	9.580	800,000	7,545,090	9.4314	6.892	6.878	6.892	6.848	7.009	1,093,400	6.9006	-1.46%
2021-07-15	0	9.560	9.480	9.560	9.380	9.620	1,303,740	12,419,141	9.5258	6.995	6.936	6.995	6.863	7.039	1,781,887	6.9697	0.95%
2021-07-14	0	9.470	9.450	9.470	9.310	9.780	1,442,000	13,736,670	9.5261	6.929	6.914	6.929	6.812	7.156	1,970,854	6.9699	-2.97%
2021-07-13	0	9.760	9.750	9.760	9.740	9.900	1,112,000	10,884,565	9.7883	7.141	7.134	7.141	7.126	7.243	1,519,826	7.1617	0.21%
2021-07-12	0	9.740	9.730	9.740	9.000	9.750	4,105,670	39,085,671	9.5199	7.126	7.119	7.126	6.585	7.134	5,611,425	6.9654	7.86%
2021-07-09	0	9.030	9.000	9.030	8.650	9.130	2,791,116	24,899,508	8.9210	6.607	6.585	6.607	6.329	6.680	3,814,758	6.5272	2.73%
2021-07-08	0	8.790	8.760	8.790	8.630	8.950	3,135,405	27,454,336	8.7562	6.431	6.409	6.431	6.314	6.548	4,285,315	6.4066	-1.68%
2021-07-07	0	8.940	8.920	8.940	8.610	8.950	1,958,000	17,266,100	8.8182	6.541	6.526	6.541	6.300	6.548	2,676,097	6.4520	3.11%
2021-07-06	0	8.670	8.660	8.670	8.580	8.990	2,627,000	22,759,373	8.6636	6.344	6.336	6.344	6.278	6.578	3,590,453	6.3389	-1.59%
2021-07-05	0	8.810	8.800	8.810	8.810	9.160	1,260,273	11,180,240	8.8713	6.446	6.439	6.446	6.446	6.702	1,722,478	6.4908	-1.67%
2021-07-02	0	8.960	8.950	8.960	8.780	9.020	1,648,049	14,655,163	8.8924	6.556	6.548	6.556	6.424	6.600	2,252,471	6.5063	0.34%
2021-06-30	0	8.930	8.900	8.930	8.820	9.140	3,125,923	27,868,753	8.9154	6.534	6.512	6.534	6.453	6.687	4,272,356	6.5230	1.59%
2021-06-29	0	8.790	8.770	8.790	8.740	9.030	1,708,219	15,084,348	8.8305	6.431	6.417	6.431	6.395	6.607	2,334,709	6.4609	-1.57%
2021-06-28	0	8.930	8.930	8.980	8.880	9.060	603,000	5,399,934	8.9551	6.534	6.534	6.570	6.497	6.629	824,150	6.5521	-1.43%
2021-06-25	0	9.060	9.050	9.060	8.840	9.150	2,270,190	20,501,689	9.0308	6.629	6.622	6.629	6.468	6.695	3,102,782	6.6075	-0.33%
2021-06-24	0	9.090	9.030	9.090	8.840	9.260	1,737,687	15,788,770	9.0861	6.651	6.607	6.651	6.468	6.775	2,374,984	6.6479	1.91%
2021-06-23	0	8.920	8.920	8.930	8.800	9.140	2,162,679	19,408,527	8.9743	6.526	6.526	6.534	6.439	6.687	2,955,842	6.5662	1.36%
2021-06-22	0	8.800	8.800	8.820	8.800	9.280	3,466,514	30,887,027	8.9101	6.439	6.439	6.453	6.439	6.790	4,737,858	6.5192	-2.87%
2021-06-21	0	9.060	9.060	9.080	9.020	9.630	3,167,985	29,032,813	9.1644	6.629	6.629	6.643	6.600	7.046	4,329,844	6.7053	-6.69%
2021-06-18	0	9.710	9.700	9.710	9.230	9.800	10,842,954	104,339,894	9.6228	7.104	7.097	7.104	6.753	7.170	14,819,609	7.0407	4.18%
2021-06-17	0	9.320	9.300	9.320	8.780	9.340	2,634,000	24,037,949	9.1260	6.819	6.804	6.819	6.424	6.834	3,600,020	6.6772	5.43%
2021-06-16	0	8.840	8.830	8.840	8.770	9.210	2,552,374	22,740,012	8.9094	6.468	6.461	6.468	6.417	6.739	3,488,457	6.5186	-3.91%
2021-06-15	0	9.200	9.140	9.200	9.030	9.460	2,852,374	26,242,597	9.2003	6.731	6.687	6.731	6.607	6.922	3,898,483	6.7315	-2.75%
2021-06-11	0	9.460	9.460	9.470	9.220	9.580	1,037,000	9,759,815	9.4116	6.922	6.922	6.929	6.746	7.009	1,417,320	6.8861	1.61%
2021-06-10	0	9.310	9.270	9.310	9.200	9.730	2,714,116	25,412,286	9.3630	6.812	6.783	6.812	6.731	7.119	3,709,518	6.8506	0.00%
2021-06-09	0	9.310	9.310	9.340	9.190	9.700	1,847,000	17,200,320	9.3126	6.812	6.812	6.834	6.724	7.097	2,524,387	6.8137	-2.21%
2021-06-08	0	9.520	9.480	9.540	9.420	9.940	1,802,000	17,225,142	9.5589	6.965	6.936	6.980	6.892	7.273	2,462,884	6.9939	-2.26%
2021-06-07	0	9.740	9.740	9.750	9.460	9.750	1,671,100	16,085,572	9.6257	7.126	7.126	7.134	6.922	7.134	2,283,976	7.0428	0.00%
2021-06-04	0	9.740	9.740	9.770	9.730	9.950	988,003	9,699,614	9.8174	7.126	7.126	7.148	7.119	7.280	1,350,353	7.1830	-0.92%
2021-06-03	0	9.830	9.750	9.830	9.640	10.46	4,849,000	48,530,150	10.008	7.192	7.134	7.192	7.053	7.653	6,627,371	7.3227	1.97%
2021-06-02	0	9.640	9.600	9.640	9.550	9.730	1,103,035	10,618,327	9.6265	7.053	7.024	7.053	6.987	7.119	1,507,573	7.0433	-0.31%
2021-06-01	0	9.670	9.650	9.680	9.500	9.850	1,205,920	11,648,123	9.6591	7.075	7.061	7.082	6.951	7.207	1,648,191	7.0672	-0.21%
2021-05-31	0	9.690	9.690	9.700	9.330	9.750	1,866,000	17,806,428	9.5426	7.090	7.090	7.097	6.826	7.134	2,550,356	6.9819	0.94%
2021-05-28	0	9.700	9.590	9.700	9.550	9.890	2,572,882	24,913,089	9.6830	7.024	6.944	7.024	6.915	7.162	3,553,117	7.0116	0.31%
2021-05-27	0	9.670	9.670	9.680	9.650	10.18	4,097,993	40,292,437	9.8322	7.002	7.002	7.009	6.988	7.372	5,659,275	7.1197	-3.30%
2021-05-26	0	10.00	9.990	10.00	9.230	10.00	9,801,000	96,000,581	9.7950	7.241	7.234	7.241	6.684	7.241	13,535,055	7.0927	8.34%
2021-05-25	0	9.230	9.210	9.230	8.920	9.230	2,669,592	24,369,264	9.1285	6.684	6.669	6.684	6.459	6.684	3,686,672	6.6101	2.44%
2021-05-24	0	9.010	9.010	9.020	8.890	9.200	1,405,835	12,639,775	8.9909	6.524	6.524	6.532	6.437	6.662	1,941,440	6.5105	0.11%
2021-05-21	0	9.000	9.000	9.010	8.980	9.260	3,503,000	31,882,534	9.1015	6.517	6.517	6.524	6.503	6.705	4,837,598	6.5906	-0.44%
2021-05-20	0	9.040	8.990	9.040	8.690	9.150	3,634,525	32,671,498	8.9892	6.546	6.510	6.546	6.293	6.626	5,019,232	6.5093	4.27%
2021-05-18	0	8.670	8.670	8.700	8.600	8.810	1,540,177	13,444,437	8.7292	6.278	6.278	6.300	6.227	6.379	2,126,965	6.3210	0.93%
2021-05-17	0	8.590	8.580	8.590	8.180	8.700	2,277,000	19,524,530	8.5747	6.220	6.213	6.220	5.923	6.300	3,144,508	6.2091	3.49%
2021-05-14	0	8.300	8.300	8.340	8.290	8.540	2,327,000	19,497,035	8.3786	6.010	6.010	6.039	6.003	6.184	3,213,557	6.0671	0.48%
2021-05-13	0	8.260	8.250	8.260	8.260	8.760	5,097,718	43,518,789	8.5369	5.981	5.974	5.981	5.981	6.343	7,039,883	6.1817	-7.19%
2021-05-12	0	8.900	8.880	8.900	8.260	9.000	4,721,000	41,512,646	8.7932	6.445	6.430	6.445	5.981	6.517	6,519,640	6.3673	6.21%
2021-05-11	0	8.380	8.360	8.390	8.230	8.650	2,293,435	19,307,851	8.4187	6.068	6.054	6.075	5.960	6.264	3,167,204	6.0962	-1.41%
2021-05-10	0	8.500	8.490	8.510	8.270	8.580	1,924,316	16,372,694	8.5083	6.155	6.148	6.162	5.988	6.213	2,657,456	6.1610	2.78%
2021-05-07	0	8.270	8.270	8.300	8.260	8.630	2,941,500	24,637,207	8.3757	5.988	5.988	6.010	5.981	6.249	4,062,174	6.0650	-4.17%
2021-05-06	0	8.630	8.550	8.630	8.240	8.690	3,917,150	33,503,829	8.5531	6.249	6.191	6.249	5.967	6.293	5,409,534	6.1935	5.24%
2021-05-05	0	8.200	8.180	8.210	8.060	8.480	2,183,815	17,973,473	8.2303	5.938	5.923	5.945	5.836	6.141	3,015,820	5.9597	2.12%
2021-05-04	0	8.030	8.030	8.050	7.870	8.270	2,958,000	23,739,130	8.0254	5.815	5.815	5.829	5.699	5.988	4,084,960	5.8113	-1.71%
2021-05-03	0	8.170	8.160	8.170	8.090	8.610	3,133,000	25,792,269	8.2325	5.916	5.909	5.916	5.858	6.235	4,326,633	5.9613	-4.78%
2021-04-30	0	8.580	8.580	8.610	8.550	9.000	2,352,711	20,539,609	8.7302	6.213	6.213	6.235	6.191	6.517	3,249,064	6.3217	-0.81%
2021-04-29	0	8.650	8.600	8.650	8.480	8.660	1,655,424	14,181,338	8.5666	6.264	6.227	6.264	6.141	6.271	2,286,119	6.2032	0.00%
2021-04-28	0	8.650	8.560	8.650	8.530	8.690	2,398,929	20,679,815	8.6204	6.264	6.198	6.264	6.177	6.293	3,312,890	6.2422	0.46%
2021-04-27	0	8.610	8.560	8.610	8.450	8.680	2,351,388	20,141,696	8.5659	6.235	6.198	6.235	6.119	6.285	3,247,237	6.2027	1.29%
2021-04-26	0	8.500	8.500	8.510	8.460	8.940	4,595,000	39,752,580	8.6513	6.155	6.155	6.162	6.126	6.474	6,345,636	6.2646	-3.63%
2021-04-23	0	8.820	8.800	8.820	8.730	8.990	3,569,746	31,690,128	8.8774	6.387	6.372	6.387	6.322	6.510	4,929,773	6.4283	0.80%
2021-04-22	0	8.750	8.750	8.820	8.450	8.870	2,941,000	25,587,599	8.7003	6.336	6.336	6.387	6.119	6.423	4,061,483	6.3001	3.06%
2021-04-21	0	8.490	8.470	8.490	8.420	8.700	4,404,500	37,560,985	8.5279	6.148	6.133	6.148	6.097	6.300	6,082,558	6.1752	-0.12%
2021-04-20	0	8.500	8.480	8.500	8.420	9.360	8,057,081	69,804,454	8.6637	6.155	6.141	6.155	6.097	6.778	11,126,725	6.2736	-8.01%
2021-04-19	0	9.240	9.220	9.240	9.050	9.480	8,582,000	79,184,976	9.2269	6.691	6.676	6.691	6.553	6.865	11,851,631	6.6814	2.21%
2021-04-16	0	9.040	9.010	9.040	8.500	9.050	19,581,822	175,232,020	8.9487	6.546	6.524	6.546	6.155	6.553	27,042,244	6.4799	5.73%
2021-04-15	0	8.550	8.540	8.550	8.260	8.580	2,497,168	21,099,341	8.4493	6.191	6.184	6.191	5.981	6.213	3,448,557	6.1183	0.59%
2021-04-14	0	8.500	8.490	8.500	7.970	8.520	3,518,400	29,535,382	8.3945	6.155	6.148	6.155	5.771	6.170	4,858,865	6.0787	6.38%
2021-04-13	0	7.990	7.950	7.990	7.810	8.130	3,333,645	26,656,870	7.9963	5.786	5.757	5.786	5.655	5.887	4,603,721	5.7903	-0.75%
2021-04-12	0	8.050	8.000	8.050	7.940	8.470	3,343,300	27,118,959	8.1114	5.829	5.793	5.829	5.750	6.133	4,617,054	5.8736	-3.71%
2021-04-09	0	8.360	8.330	8.360	8.320	8.570	2,170,126	18,271,512	8.4196	6.054	6.032	6.054	6.025	6.206	2,996,916	6.0968	-1.65%
2021-04-08	0	8.500	8.500	8.540	8.400	8.690	3,583,000	30,747,635	8.5815	6.155	6.155	6.184	6.083	6.293	4,948,077	6.2141	1.43%
2021-04-07	0	8.380	8.380	8.390	8.350	8.730	3,514,959	29,842,561	8.4902	6.068	6.068	6.075	6.046	6.322	4,854,113	6.1479	-0.24%
2021-04-01	0	8.400	8.350	8.400	8.200	8.550	2,445,256	20,407,337	8.3457	6.083	6.046	6.083	5.938	6.191	3,376,867	6.0433	0.60%
2021-03-31	0	8.350	8.280	8.350	8.160	8.450	4,254,946	35,412,524	8.3227	6.046	5.996	6.046	5.909	6.119	5,876,026	6.0266	1.21%
2021-03-30	0	8.250	8.220	8.250	8.000	8.400	5,280,578	43,183,185	8.1777	5.974	5.952	5.974	5.793	6.083	7,292,410	5.9217	7.00%
2021-03-29	0	7.710	7.710	7.720	7.620	8.110	3,455,000	26,834,640	7.7669	5.583	5.583	5.590	5.518	5.873	4,771,310	5.6242	-4.93%
2021-03-26	0	8.110	8.040	8.110	7.860	8.240	2,224,265	17,860,388	8.0298	5.873	5.822	5.873	5.692	5.967	3,071,681	5.8145	0.87%
2021-03-25	0	8.040	8.000	8.040	7.650	8.040	3,299,707	25,839,415	7.8308	5.822	5.793	5.822	5.540	5.822	4,556,853	5.6705	0.50%
2021-03-24	0	8.000	7.990	8.000	7.940	8.310	6,230,000	50,417,313	8.0927	5.793	5.786	5.793	5.750	6.017	8,603,550	5.8601	-2.56%
2021-03-23	0	8.210	8.210	8.230	8.080	8.590	5,729,468	47,282,124	8.2524	5.945	5.945	5.960	5.851	6.220	7,912,321	5.9758	-5.09%
2021-03-22	0	8.650	8.610	8.650	8.250	8.790	6,811,167	58,176,394	8.5413	6.264	6.235	6.264	5.974	6.365	9,406,134	6.1849	1.88%
2021-03-19	0	8.490	8.470	8.490	8.050	8.650	10,195,547	86,041,833	8.4392	6.148	6.133	6.148	5.829	6.264	14,079,919	6.1110	3.79%
2021-03-18	0	8.180	8.160	8.180	8.000	8.350	4,901,404	40,078,080	8.1769	5.923	5.909	5.923	5.793	6.046	6,768,776	5.9210	1.24%
2021-03-17	0	8.080	8.060	8.080	7.580	8.100	5,167,000	40,986,225	7.9323	5.851	5.836	5.851	5.489	5.865	7,135,560	5.7439	5.76%
2021-03-16	0	7.640	7.640	7.650	7.320	7.650	4,137,284	31,360,322	7.5799	5.532	5.532	5.540	5.301	5.540	5,713,536	5.4888	4.66%
2021-03-15	0	7.300	7.290	7.350	7.140	7.480	1,879,847	13,797,628	7.3398	5.286	5.279	5.322	5.170	5.416	2,596,044	5.3149	2.38%
2021-03-12	0	7.130	7.130	7.140	7.120	7.580	4,606,000	33,650,103	7.3057	5.163	5.163	5.170	5.156	5.489	6,360,827	5.2902	-3.52%
2021-03-11	0	7.390	7.380	7.400	7.120	7.570	5,436,420	40,212,177	7.3968	5.351	5.344	5.358	5.156	5.482	7,507,626	5.3562	2.50%
2021-03-10	0	7.210	7.190	7.210	7.000	7.260	2,507,523	17,914,650	7.1444	5.221	5.206	5.221	5.069	5.257	3,462,857	5.1734	5.26%
2021-03-09	0	6.850	6.850	6.880	6.560	7.070	3,496,000	23,929,075	6.8447	4.960	4.960	4.982	4.750	5.120	4,827,931	4.9564	0.29%
2021-03-08	0	6.830	6.830	6.840	6.700	7.500	4,859,430	33,490,561	6.8919	4.946	4.946	4.953	4.852	5.431	6,710,810	4.9905	-6.44%
2021-03-05	0	7.300	7.290	7.300	6.930	7.400	4,490,342	32,087,530	7.1459	5.286	5.279	5.286	5.018	5.358	6,201,104	5.1745	0.55%
2021-03-04	0	7.260	7.260	7.270	7.150	7.500	2,335,645	16,890,758	7.2317	5.257	5.257	5.264	5.177	5.431	3,225,496	5.2366	-3.33%
2021-03-03	0	7.510	7.510	7.520	7.310	7.660	3,177,345	23,933,153	7.5324	5.438	5.438	5.445	5.293	5.547	4,387,872	5.4544	1.35%
2021-03-02	0	7.410	7.410	7.420	7.220	7.790	4,666,574	34,847,760	7.4675	5.366	5.366	5.373	5.228	5.641	6,444,479	5.4074	-2.37%
2021-03-01	0	7.590	7.590	7.600	7.120	7.620	3,349,130	24,906,610	7.4367	5.496	5.496	5.503	5.156	5.518	4,625,105	5.3851	6.45%
2021-02-26	0	7.130	7.130	7.140	7.110	7.430	3,722,000	26,906,027	7.2289	5.163	5.163	5.170	5.148	5.380	5,140,034	5.2346	-4.30%
2021-02-25	0	7.450	7.450	7.470	7.360	7.780	5,570,870	41,794,915	7.5024	5.395	5.395	5.409	5.330	5.634	7,693,300	5.4326	2.34%
2021-02-24	0	7.280	7.280	7.290	7.210	7.900	6,427,645	47,580,411	7.4025	5.272	5.272	5.279	5.221	5.721	8,876,495	5.3603	-5.45%
2021-02-23	0	7.700	7.700	7.720	7.370	7.980	4,351,472	33,600,067	7.7215	5.576	5.576	5.590	5.337	5.778	6,009,327	5.5913	-3.51%
2021-02-22	0	7.980	7.980	7.990	7.950	8.450	4,384,004	35,692,056	8.1414	5.778	5.778	5.786	5.757	6.119	6,054,253	5.8954	-3.16%
2021-02-19	0	8.240	8.240	8.250	8.150	8.520	3,257,698	26,880,452	8.2514	5.967	5.967	5.974	5.902	6.170	4,498,839	5.9750	-2.83%
2021-02-18	0	8.480	8.480	8.500	8.420	8.810	3,538,125	30,344,815	8.5765	6.141	6.141	6.155	6.097	6.379	4,886,105	6.2104	-2.64%
2021-02-17	0	8.710	8.710	8.730	8.670	9.180	5,030,713	44,684,533	8.8823	6.307	6.307	6.322	6.278	6.647	6,947,350	6.4319	-3.01%
2021-02-16	0	8.980	8.960	8.980	8.690	9.000	4,398,568	39,047,144	8.8772	6.503	6.488	6.503	6.293	6.517	6,074,366	6.4282	3.22%
2021-02-11	0	8.700	8.700	8.720	8.670	9.230	5,404,119	48,489,687	8.9727	6.300	6.300	6.314	6.278	6.684	7,463,019	6.4973	-0.68%
2021-02-10	0	8.760	8.730	8.760	8.400	8.760	6,069,899	52,322,509	8.6200	6.343	6.322	6.343	6.083	6.343	8,382,452	6.2419	0.81%
2021-02-09	0	8.690	8.680	8.690	8.000	8.790	9,664,127	82,494,052	8.5361	6.293	6.285	6.293	5.793	6.365	13,346,035	6.1812	7.95%
2021-02-08	0	8.050	8.050	8.090	7.980	8.230	4,105,000	33,229,350	8.0948	5.829	5.829	5.858	5.778	5.960	5,668,952	5.8616	-0.37%
2021-02-05	0	8.080	8.080	8.090	7.950	8.280	3,385,000	27,336,365	8.0757	5.851	5.851	5.858	5.757	5.996	4,674,641	5.8478	1.76%
2021-02-04	0	7.940	7.930	7.940	7.780	8.300	4,932,400	39,643,907	8.0374	5.750	5.742	5.750	5.634	6.010	6,811,581	5.8201	0.25%
2021-02-03	0	7.920	7.910	7.920	7.650	8.050	2,901,400	22,684,966	7.8186	5.735	5.728	5.735	5.540	5.829	4,006,796	5.6616	-1.00%
2021-02-02	0	8.000	7.990	8.000	7.860	8.120	6,007,817	47,978,886	7.9861	5.793	5.786	5.793	5.692	5.880	8,296,718	5.7829	2.17%
2021-02-01	0	7.830	7.810	7.830	7.550	7.850	2,054,000	15,891,650	7.7369	5.670	5.655	5.670	5.467	5.684	2,836,548	5.6025	2.76%
2021-01-29	0	7.620	7.600	7.620	7.410	7.650	3,887,000	29,343,734	7.5492	5.518	5.503	5.518	5.366	5.540	5,367,897	5.4665	2.97%
2021-01-28	0	7.400	7.400	7.410	7.340	7.790	4,938,241	36,999,793	7.4925	5.358	5.358	5.366	5.315	5.641	6,819,647	5.4255	-4.64%
2021-01-27	0	7.760	7.750	7.760	7.290	8.000	4,687,000	35,524,560	7.5794	5.619	5.612	5.619	5.279	5.793	6,472,687	5.4884	-0.64%
2021-01-26	0	7.810	7.800	7.840	7.800	8.370	6,340,200	50,769,711	8.0076	5.655	5.648	5.677	5.648	6.061	8,755,734	5.7985	-2.98%
2021-01-25	0	8.050	8.020	8.050	7.850	8.300	3,911,000	31,265,222	7.9942	5.829	5.807	5.829	5.684	6.010	5,401,041	5.7887	-1.83%
2021-01-22	0	8.200	8.190	8.200	8.020	8.490	3,529,852	28,753,317	8.1458	5.938	5.931	5.938	5.807	6.148	4,874,680	5.8985	-1.32%
2021-01-21	0	8.310	8.310	8.320	8.160	8.660	6,686,000	56,296,110	8.4200	6.017	6.017	6.025	5.909	6.271	9,233,280	6.0971	0.97%
2021-01-20	0	8.230	8.220	8.230	8.020	8.360	4,615,279	37,968,262	8.2266	5.960	5.952	5.960	5.807	6.054	6,373,641	5.9571	1.60%
2021-01-19	0	8.100	8.090	8.100	7.810	8.430	6,538,259	52,922,584	8.0943	5.865	5.858	5.865	5.655	6.104	9,029,251	5.8612	1.89%
2021-01-18	0	7.950	7.950	7.970	7.380	8.000	3,474,000	26,806,860	7.7164	5.757	5.757	5.771	5.344	5.793	4,797,549	5.5876	2.58%
2021-01-15	0	7.750	7.730	7.750	7.650	7.960	6,001,000	46,534,692	7.7545	5.612	5.597	5.612	5.540	5.764	8,287,304	5.6152	-2.88%
2021-01-14	0	7.980	7.970	7.980	7.810	8.170	7,127,000	56,988,250	7.9961	5.778	5.771	5.778	5.655	5.916	9,842,295	5.7901	-1.24%
2021-01-13	0	8.080	8.060	8.080	7.980	8.300	7,844,352	63,863,032	8.1413	5.851	5.836	5.851	5.778	6.010	10,832,949	5.8953	-2.30%
2021-01-12	0	8.270	8.270	8.290	7.720	8.490	11,060,368	91,096,095	8.2363	5.988	5.988	6.003	5.590	6.148	15,274,226	5.9640	9.25%
2021-01-11	0	7.570	7.560	7.570	7.290	7.780	7,808,201	59,355,468	7.6017	5.482	5.474	5.482	5.279	5.634	10,783,025	5.5045	0.40%
2021-01-08	0	7.540	7.540	7.550	7.120	7.800	8,395,021	63,298,068	7.5400	5.460	5.460	5.467	5.156	5.648	11,593,416	5.4598	5.45%
2021-01-07	0	7.150	7.150	7.180	7.040	7.320	4,514,869	32,385,767	7.1731	5.177	5.177	5.199	5.098	5.301	6,234,976	5.1942	-0.97%
2021-01-06	0	7.220	7.170	7.220	7.070	7.350	4,504,381	32,535,053	7.2230	5.228	5.192	5.228	5.120	5.322	6,220,492	5.2303	0.98%
2021-01-05	0	7.150	7.130	7.150	6.830	7.150	4,918,350	34,432,240	7.0008	5.177	5.163	5.177	4.946	5.177	6,792,178	5.0694	1.85%
2021-01-04	0	7.020	7.020	7.040	6.740	7.070	3,139,000	21,774,074	6.9366	5.083	5.083	5.098	4.881	5.120	4,334,919	5.0229	3.54%
2020-12-31	0	6.880	6.880	6.900	6.870	6.990	2,916,000	20,125,330	6.9017	4.910	4.910	4.924	4.902	4.988	4,086,353	4.9250	-0.29%
2020-12-30	0	6.900	6.900	6.910	6.830	7.130	7,202,348	50,071,948	6.9522	4.924	4.924	4.931	4.874	5.088	10,093,051	4.9610	1.17%
2020-12-29	0	6.820	6.810	6.820	6.390	6.900	7,516,000	50,501,290	6.7192	4.867	4.860	4.867	4.560	4.924	10,532,589	4.7948	7.57%
2020-12-28	0	6.340	6.330	6.340	6.260	6.590	3,264,000	20,752,800	6.3581	4.524	4.517	4.524	4.467	4.703	4,574,025	4.5371	-1.71%
2020-12-24	0	6.450	6.440	6.450	6.370	6.650	2,489,570	16,107,162	6.4699	4.603	4.596	4.603	4.546	4.745	3,488,773	4.6169	-1.68%
2020-12-23	0	6.560	6.540	6.560	6.420	6.660	4,422,346	28,974,783	6.5519	4.681	4.667	4.681	4.581	4.753	6,197,280	4.6754	2.50%
2020-12-22	0	6.400	6.390	6.400	6.330	6.680	10,462,705	68,152,383	6.5138	4.567	4.560	4.567	4.517	4.767	14,661,971	4.6482	1.43%
2020-12-21	0	6.310	6.300	6.310	5.910	6.800	18,706,624	117,988,954	6.3073	4.503	4.496	4.503	4.217	4.852	26,214,633	4.5009	-14.15%
2020-12-18	0	7.350	7.320	7.350	7.070	7.590	8,628,166	62,793,529	7.2777	5.245	5.224	5.245	5.045	5.416	12,091,129	5.1934	-1.74%
2020-12-17	0	7.480	7.470	7.480	7.280	7.570	5,048,000	37,671,415	7.4626	5.338	5.331	5.338	5.195	5.402	7,074,043	5.3253	0.27%
2020-12-16	0	7.460	7.460	7.480	7.060	7.620	11,948,536	87,950,040	7.3607	5.323	5.323	5.338	5.038	5.438	16,744,148	5.2526	3.18%
2020-12-15	0	7.230	7.220	7.230	7.020	7.360	11,011,248	79,676,623	7.2359	5.159	5.152	5.159	5.009	5.252	15,430,675	5.1635	3.14%
2020-12-14	0	7.010	7.010	7.030	7.000	7.300	7,117,000	50,769,720	7.1336	5.002	5.002	5.017	4.995	5.209	9,973,448	5.0905	0.14%
2020-12-11	0	7.000	6.990	7.000	6.810	7.300	12,834,415	90,041,368	7.0156	4.995	4.988	4.995	4.860	5.209	17,985,580	5.0063	-4.89%
2020-12-10	0	7.360	7.360	7.370	6.660	7.440	20,452,000	146,036,244	7.1404	5.252	5.252	5.259	4.753	5.309	28,660,526	5.0954	7.76%
2020-12-09	0	6.830	6.800	6.830	6.320	7.010	22,636,560	153,626,616	6.7867	4.874	4.852	4.874	4.510	5.002	31,721,871	4.8429	14.41%
2020-12-08	0	5.970	5.970	5.980	5.920	6.250	4,785,556	28,856,862	6.0300	4.260	4.260	4.267	4.224	4.460	6,706,266	4.3030	-4.02%
2020-12-07	0	6.220	6.190	6.220	5.800	6.340	6,993,500	42,717,885	6.1082	4.439	4.417	4.439	4.139	4.524	9,800,381	4.3588	3.15%
2020-12-04	0	6.030	6.020	6.030	5.840	6.200	6,716,556	40,031,562	5.9601	4.303	4.296	4.303	4.167	4.424	9,412,284	4.2531	-1.47%
2020-12-03	0	6.120	6.120	6.130	5.950	6.300	6,568,600	40,147,336	6.1120	4.367	4.367	4.374	4.246	4.496	9,204,945	4.3615	-2.24%
2020-12-02	0	6.260	6.220	6.260	6.020	6.710	19,455,104	123,105,249	6.3277	4.467	4.439	4.467	4.296	4.788	27,263,520	4.5154	-4.13%
2020-12-01	0	6.530	6.510	6.530	5.130	6.590	45,721,000	272,427,630	5.9585	4.660	4.646	4.660	3.661	4.703	64,071,381	4.2519	35.48%
2020-11-30	0	4.820	4.820	4.840	4.770	5.610	13,054,621	67,736,291	5.1887	3.440	3.440	3.454	3.404	4.003	18,294,167	3.7026	-11.07%
2020-11-27	0	5.420	5.400	5.420	5.080	5.480	14,998,390	79,784,773	5.3196	3.868	3.853	3.868	3.625	3.910	21,018,078	3.7960	7.33%
2020-11-26	0	5.050	5.050	5.060	4.920	5.060	1,354,000	6,766,440	4.9974	3.604	3.604	3.611	3.511	3.611	1,897,436	3.5661	2.43%
2020-11-25	0	4.930	4.930	4.940	4.930	5.070	1,801,000	8,957,181	4.9734	3.518	3.518	3.525	3.518	3.618	2,523,842	3.5490	-2.38%
2020-11-24	0	5.050	5.030	5.050	4.940	5.100	1,823,000	9,137,525	5.0124	3.604	3.589	3.604	3.525	3.639	2,554,671	3.5768	-0.39%
2020-11-23	0	5.070	5.070	5.080	4.820	5.240	4,392,037	22,396,411	5.0993	3.618	3.618	3.625	3.440	3.739	6,154,806	3.6388	5.41%
2020-11-20	0	4.810	4.810	4.840	4.800	4.990	3,138,723	15,265,186	4.8635	3.432	3.432	3.454	3.425	3.561	4,398,467	3.4706	-0.82%
2020-11-19	0	4.850	4.840	4.850	4.680	4.850	1,540,738	7,383,715	4.7923	3.461	3.454	3.461	3.340	3.461	2,159,122	3.4198	1.04%
2020-11-18	0	4.800	4.780	4.810	4.730	4.950	3,186,396	15,281,538	4.7959	3.425	3.411	3.432	3.375	3.532	4,465,274	3.4223	-1.23%
2020-11-17	0	4.860	4.860	4.870	4.850	5.190	2,951,609	14,787,321	5.0099	3.468	3.468	3.475	3.461	3.704	4,136,254	3.5751	-1.62%
2020-11-16	0	4.940	4.940	4.950	4.700	4.980	3,492,231	16,864,981	4.8293	3.525	3.525	3.532	3.354	3.554	4,893,858	3.4462	5.56%
2020-11-13	0	4.680	4.680	4.690	4.620	4.750	2,664,000	12,452,760	4.6745	3.340	3.340	3.347	3.297	3.390	3,733,211	3.3357	-1.47%
2020-11-12	0	4.750	4.740	4.750	4.700	4.900	1,722,000	8,187,662	4.7547	3.390	3.382	3.390	3.354	3.497	2,413,134	3.3930	-2.46%
2020-11-11	0	4.870	4.870	4.880	4.850	5.120	2,885,299	14,438,123	5.0040	3.475	3.475	3.482	3.461	3.654	4,043,330	3.5708	-4.70%
2020-11-10	0	5.110	5.080	5.110	5.020	5.260	6,775,000	34,614,900	5.1092	3.646	3.625	3.646	3.582	3.754	9,494,184	3.6459	1.59%
2020-11-09	0	5.030	5.020	5.030	4.920	5.100	3,635,000	18,233,820	5.0162	3.589	3.582	3.589	3.511	3.639	5,093,928	3.5795	3.71%
2020-11-06	0	4.850	4.840	4.850	4.630	4.880	2,764,000	13,283,475	4.8059	3.461	3.454	3.461	3.304	3.482	3,873,347	3.4295	5.43%
2020-11-05	0	4.600	4.580	4.600	4.500	4.600	952,000	4,336,329	4.5550	3.283	3.268	3.283	3.211	3.283	1,334,091	3.2504	3.37%
2020-11-04	0	4.450	4.450	4.460	4.390	4.590	1,660,000	7,440,780	4.4824	3.175	3.175	3.183	3.133	3.275	2,326,250	3.1986	-2.20%
2020-11-03	0	4.550	4.550	4.560	4.520	4.710	1,567,906	7,173,721	4.5754	3.247	3.247	3.254	3.225	3.361	2,197,194	3.2649	-0.44%
2020-11-02	0	4.570	4.570	4.580	4.500	4.650	1,345,000	6,166,540	4.5848	3.261	3.261	3.268	3.211	3.318	1,884,823	3.2717	2.01%
2020-10-30	0	4.480	4.480	4.520	4.360	4.590	3,995,920	17,883,555	4.4755	3.197	3.197	3.225	3.111	3.275	5,599,705	3.1937	-1.32%
2020-10-29	0	4.540	4.540	4.550	4.460	4.720	7,347,976	33,835,813	4.6048	3.240	3.240	3.247	3.183	3.368	10,297,128	3.2859	-2.58%
2020-10-28	0	4.660	4.610	4.660	4.600	4.780	2,385,000	11,126,888	4.6654	3.325	3.290	3.325	3.283	3.411	3,342,233	3.3292	-0.85%
2020-10-27	0	4.700	4.700	4.710	4.640	4.800	3,944,600	18,531,680	4.6980	3.354	3.354	3.361	3.311	3.425	5,527,787	3.3525	0.21%
2020-10-23	0	4.690	4.680	4.690	4.630	4.850	3,870,870	18,205,945	4.7033	3.347	3.340	3.347	3.304	3.461	5,424,466	3.3563	-2.09%
2020-10-22	0	4.790	4.750	4.790	4.690	4.840	3,100,000	14,744,506	4.7563	3.418	3.390	3.418	3.347	3.454	4,344,202	3.3941	0.63%
2020-10-21	0	4.760	4.740	4.760	4.700	4.920	2,488,752	11,842,279	4.7583	3.397	3.382	3.397	3.354	3.511	3,487,627	3.3955	-1.24%
2020-10-20	0	4.820	4.800	4.820	4.640	4.850	2,801,042	13,412,542	4.7884	3.440	3.425	3.440	3.311	3.461	3,925,256	3.4170	0.42%
2020-10-19	0	4.800	4.800	4.810	4.690	5.010	4,831,230	23,144,111	4.7905	3.425	3.425	3.432	3.347	3.575	6,770,271	3.4185	-3.03%
2020-10-16	0	4.950	4.910	4.950	4.840	4.960	2,796,104	13,698,901	4.8993	3.532	3.504	3.532	3.454	3.539	3,918,336	3.4961	0.41%
2020-10-15	0	4.930	4.930	4.950	4.820	5.230	3,531,000	17,566,230	4.9749	3.518	3.518	3.532	3.440	3.732	4,948,187	3.5500	-5.56%
2020-10-14	0	5.220	5.220	5.230	4.960	5.320	6,486,769	33,759,160	5.2043	3.725	3.725	3.732	3.539	3.796	9,090,270	3.7138	5.45%
2020-10-12	0	4.950	4.920	4.950	4.910	5.130	2,090,000	10,422,185	4.9867	3.532	3.511	3.532	3.504	3.661	2,928,833	3.5585	-0.40%
2020-10-09	0	4.970	4.950	4.970	4.800	5.150	3,796,528	18,796,618	4.9510	3.547	3.532	3.547	3.425	3.675	5,320,286	3.5330	-3.31%
2020-10-08	0	5.140	5.110	5.140	4.700	5.170	9,877,071	49,753,965	5.0373	3.668	3.646	3.668	3.354	3.689	13,841,289	3.5946	10.30%
2020-10-07	0	4.660	4.660	4.680	4.580	4.690	2,039,000	9,456,965	4.6380	3.325	3.325	3.340	3.268	3.347	2,857,364	3.3097	-0.85%
2020-10-06	0	4.700	4.660	4.700	4.520	4.770	2,695,000	12,535,197	4.6513	3.354	3.325	3.354	3.225	3.404	3,776,653	3.3191	3.98%
2020-10-05	0	4.520	4.520	4.530	4.460	4.880	3,438,246	15,826,357	4.6030	3.225	3.225	3.233	3.183	3.482	4,818,205	3.2847	-2.59%
2020-09-30	0	4.640	4.640	4.660	4.590	4.690	974,974	4,526,010	4.6422	3.311	3.311	3.325	3.275	3.347	1,366,285	3.3126	0.87%
2020-09-29	0	4.600	4.580	4.600	4.550	4.660	533,000	2,444,700	4.5867	3.283	3.268	3.283	3.247	3.325	746,923	3.2730	-0.22%
2020-09-28	0	4.610	4.600	4.610	4.500	4.650	1,005,500	4,630,230	4.6049	3.290	3.283	3.290	3.211	3.318	1,409,063	3.2860	3.60%
2020-09-25	0	4.450	4.450	4.460	4.450	4.750	2,240,119	10,232,146	4.5677	3.175	3.175	3.183	3.175	3.390	3,139,203	3.2595	-5.72%
2020-09-24	0	4.720	4.720	4.750	4.580	4.800	2,687,200	12,591,926	4.6859	3.368	3.368	3.390	3.268	3.425	3,765,723	3.3438	-1.26%
2020-09-23	0	4.780	4.760	4.780	4.600	4.820	3,015,892	14,331,390	4.7520	3.411	3.397	3.411	3.283	3.440	4,226,337	3.3910	6.22%
2020-09-22	0	4.500	4.440	4.500	4.440	4.670	1,450,000	6,562,110	4.5256	3.211	3.168	3.211	3.168	3.332	2,031,966	3.2294	-1.53%
2020-09-21	0	4.570	4.570	4.580	4.550	4.780	1,190,000	5,499,050	4.6211	3.261	3.261	3.268	3.247	3.411	1,667,613	3.2976	-2.35%
2020-09-18	0	4.680	4.670	4.690	4.580	4.760	3,177,674	14,859,834	4.6763	3.340	3.332	3.347	3.268	3.397	4,453,051	3.3370	-1.68%
2020-09-17	0	4.760	4.720	4.760	4.640	4.890	5,511,000	25,992,683	4.7165	3.397	3.368	3.397	3.311	3.489	7,722,871	3.3657	-2.86%
2020-09-16	0	4.900	4.880	4.900	4.600	4.950	5,903,714	28,578,558	4.8408	3.497	3.482	3.497	3.283	3.532	8,273,203	3.4544	8.17%
2020-09-15	0	4.530	4.500	4.530	4.370	4.580	2,719,600	12,274,797	4.5135	3.233	3.211	3.233	3.118	3.268	3,811,127	3.2208	1.12%
2020-09-14	0	4.480	4.480	4.500	4.280	4.550	3,054,000	13,623,410	4.4608	3.197	3.197	3.211	3.054	3.247	4,279,740	3.1832	5.66%
2020-09-11	0	4.240	4.240	4.250	4.130	4.280	2,669,600	11,237,843	4.2096	3.026	3.026	3.033	2.947	3.054	3,741,059	3.0039	2.66%
2020-09-10	0	4.130	4.130	4.150	4.130	4.240	1,555,000	6,479,615	4.1670	2.947	2.947	2.961	2.947	3.026	2,179,108	2.9735	-1.67%
2020-09-09	0	4.200	4.180	4.210	4.090	4.220	2,034,660	8,489,155	4.1723	2.997	2.983	3.004	2.919	3.011	2,851,282	2.9773	-0.24%
2020-09-08	0	4.210	4.210	4.220	4.050	4.350	3,028,131	12,624,319	4.1690	3.004	3.004	3.011	2.890	3.104	4,243,488	2.9750	0.24%
2020-09-07	0	4.200	4.190	4.200	4.100	4.230	2,410,000	10,095,140	4.1889	2.997	2.990	2.997	2.926	3.019	3,377,267	2.9891	-0.24%
2020-09-04	0	4.210	4.190	4.210	4.120	4.320	5,640,500	23,666,825	4.1959	3.004	2.990	3.004	2.940	3.083	7,904,347	2.9942	-3.00%
2020-09-03	0	4.340	4.340	4.370	4.250	4.480	7,847,000	34,013,617	4.3346	3.097	3.097	3.118	3.033	3.197	10,996,438	3.0931	-3.56%
2020-09-02	0	4.500	4.490	4.500	4.470	4.710	4,109,526	18,621,903	4.5314	3.211	3.204	3.211	3.190	3.361	5,758,907	3.2336	-4.46%
2020-09-01	0	4.710	4.700	4.720	4.510	4.830	4,396,008	20,741,788	4.7183	3.361	3.354	3.368	3.218	3.447	6,160,371	3.3670	5.13%
2020-08-31	0	4.480	4.480	4.560	4.460	4.900	8,851,000	40,636,810	4.5912	3.197	3.197	3.254	3.183	3.497	12,403,399	3.2763	-7.44%
2020-08-28	0	4.840	4.820	4.840	4.730	4.980	3,838,000	18,461,140	4.8101	3.454	3.440	3.454	3.375	3.554	5,378,403	3.4325	2.33%
2020-08-27	0	4.730	4.720	4.730	4.630	4.860	2,999,300	14,167,753	4.7237	3.375	3.368	3.375	3.304	3.468	4,203,086	3.3708	-2.07%
2020-08-26	0	4.830	4.830	4.840	4.790	4.990	3,036,000	14,831,520	4.8852	3.447	3.447	3.454	3.418	3.561	4,254,516	3.4861	-0.41%
2020-08-25	0	4.920	4.920	4.940	4.900	5.180	7,017,402	34,906,375	4.9743	3.461	3.461	3.475	3.447	3.644	9,975,808	3.4991	-5.38%
2020-08-24	0	5.200	5.190	5.200	5.060	5.240	5,197,000	26,819,600	5.1606	3.658	3.651	3.658	3.559	3.686	7,387,959	3.6302	3.59%
2020-08-21	0	5.020	5.010	5.020	4.660	5.090	9,284,900	46,051,486	4.9598	3.531	3.524	3.531	3.278	3.581	13,199,241	3.4889	5.02%
2020-08-20	0	4.780	4.760	4.780	4.720	5.180	8,068,000	39,327,310	4.8745	3.362	3.348	3.362	3.320	3.644	11,469,319	3.4289	-6.46%
2020-08-19	0	5.110	5.110	5.130	4.890	5.450	5,480,500	27,884,605	5.0880	3.595	3.595	3.609	3.440	3.834	7,790,977	3.5791	-1.54%
2020-08-18	0	5.190	5.170	5.190	4.880	5.500	20,288,300	105,650,226	5.2074	3.651	3.637	3.651	3.433	3.869	28,841,470	3.6631	0.39%
2020-08-17	0	5.170	5.170	5.180	4.790	5.340	30,866,857	159,808,524	5.1774	3.637	3.637	3.644	3.369	3.756	43,879,750	3.6420	13.63%
2020-08-14	0	4.550	4.540	4.550	3.900	4.640	28,155,000	116,410,200	4.1346	3.201	3.194	3.201	2.743	3.264	40,024,624	2.9085	22.97%
2020-08-13	0	3.700	3.680	3.700	3.580	3.730	2,495,000	9,169,875	3.6753	2.603	2.589	2.603	2.518	2.624	3,546,846	2.5854	3.06%
2020-08-12	0	3.590	3.570	3.590	3.500	3.600	1,873,000	6,649,340	3.5501	2.525	2.511	2.525	2.462	2.532	2,662,622	2.4973	2.57%
2020-08-11	0	3.500	3.500	3.510	3.500	3.550	1,338,100	4,707,835	3.5183	2.462	2.462	2.469	2.462	2.497	1,902,218	2.4749	-0.85%
2020-08-10	0	3.530	3.520	3.530	3.410	3.530	1,077,000	3,761,145	3.4922	2.483	2.476	2.483	2.399	2.483	1,531,043	2.4566	3.22%
2020-08-07	0	3.420	3.420	3.430	3.390	3.530	6,090,000	20,937,537	3.4380	2.406	2.406	2.413	2.385	2.483	8,657,431	2.4184	-3.12%
2020-08-06	0	3.530	3.530	3.560	3.490	3.660	2,693,000	9,499,540	3.5275	2.483	2.483	2.504	2.455	2.575	3,828,319	2.4814	-3.55%
2020-08-05	0	3.660	3.620	3.660	3.480	3.750	4,910,000	17,807,945	3.6269	2.575	2.546	2.575	2.448	2.638	6,979,965	2.5513	4.87%
2020-08-04	0	3.490	3.480	3.490	3.460	3.560	1,767,000	6,167,120	3.4902	2.455	2.448	2.455	2.434	2.504	2,511,934	2.4551	-0.29%
2020-08-03	0	3.500	3.490	3.500	3.450	3.670	4,307,100	15,237,325	3.5377	2.462	2.455	2.462	2.427	2.582	6,122,893	2.4886	-3.58%
2020-07-31	0	3.630	3.610	3.630	3.590	3.730	4,103,000	14,971,075	3.6488	2.553	2.539	2.553	2.525	2.624	5,832,748	2.5667	-0.55%
2020-07-30	0	3.650	3.650	3.670	3.590	3.690	1,922,000	7,015,330	3.6500	2.568	2.568	2.582	2.525	2.596	2,732,279	2.5676	1.96%
2020-07-29	0	3.580	3.550	3.580	3.430	3.610	2,739,200	9,771,399	3.5672	2.518	2.497	2.518	2.413	2.539	3,893,996	2.5094	4.37%
2020-07-28	0	3.430	3.430	3.450	3.410	3.560	769,000	2,659,890	3.4589	2.413	2.413	2.427	2.399	2.504	1,093,196	2.4331	-2.00%
2020-07-27	0	3.500	3.490	3.520	3.450	3.710	2,553,000	9,038,940	3.5405	2.462	2.455	2.476	2.427	2.610	3,629,297	2.4905	-4.37%
2020-07-24	0	3.660	3.630	3.660	3.560	3.880	3,811,000	14,157,810	3.7150	2.575	2.553	2.575	2.504	2.729	5,417,647	2.6133	2.23%
2020-07-23	0	3.580	3.580	3.590	3.520	3.650	1,897,000	6,793,650	3.5813	2.518	2.518	2.525	2.476	2.568	2,696,740	2.5192	-0.56%
2020-07-22	0	3.600	3.590	3.600	3.570	3.710	3,041,510	11,117,086	3.6551	2.532	2.525	2.532	2.511	2.610	4,323,754	2.5712	1.12%
2020-07-21	0	3.560	3.530	3.560	3.520	3.730	3,703,744	13,402,591	3.6187	2.504	2.483	2.504	2.476	2.624	5,265,174	2.5455	-1.93%
2020-07-20	0	3.630	3.620	3.630	3.490	3.630	3,103,000	11,085,000	3.5723	2.553	2.546	2.553	2.455	2.553	4,411,167	2.5129	2.54%
2020-07-17	0	3.540	3.530	3.540	3.400	3.580	2,234,000	7,833,720	3.5066	2.490	2.483	2.490	2.392	2.518	3,175,813	2.4667	5.04%
2020-07-16	0	3.370	3.350	3.370	3.350	3.500	2,253,000	7,651,145	3.3960	2.371	2.357	2.371	2.357	2.462	3,202,823	2.3889	-2.60%
2020-07-15	0	3.460	3.450	3.460	3.350	3.460	3,787,124	12,914,837	3.4102	2.434	2.427	2.434	2.357	2.434	5,383,705	2.3989	1.76%
2020-07-14	0	3.400	3.390	3.400	3.320	3.470	4,467,000	15,086,201	3.3773	2.392	2.385	2.392	2.335	2.441	6,350,204	2.3757	2.72%
2020-07-13	0	3.310	3.310	3.320	3.240	3.360	1,910,613	6,345,261	3.3211	2.328	2.328	2.335	2.279	2.364	2,716,092	2.3362	2.80%
2020-07-10	0	3.220	3.220	3.230	3.180	3.440	3,381,187	11,056,704	3.2701	2.265	2.265	2.272	2.237	2.420	4,806,633	2.3003	-6.40%
2020-07-09	0	3.440	3.420	3.440	3.340	3.440	3,458,000	11,749,675	3.3978	2.420	2.406	2.420	2.349	2.420	4,915,828	2.3902	2.99%
2020-07-08	0	3.340	3.340	3.350	3.290	3.420	1,598,808	5,346,056	3.3438	2.349	2.349	2.357	2.314	2.406	2,272,836	2.3522	0.30%
2020-07-07	0	3.330	3.330	3.350	3.320	3.450	2,257,915	7,648,031	3.3872	2.342	2.342	2.357	2.335	2.427	3,209,810	2.3827	0.91%
2020-07-06	0	3.300	3.290	3.320	3.210	3.340	4,400,000	14,428,450	3.2792	2.321	2.314	2.335	2.258	2.349	6,254,958	2.3067	-1.20%
2020-07-03	0	3.340	3.320	3.340	3.320	3.360	1,535,000	5,130,930	3.3426	2.349	2.335	2.349	2.335	2.364	2,182,127	2.3513	0.00%
2020-07-02	0	3.340	3.340	3.380	3.320	3.420	998,154	3,358,590	3.3648	2.349	2.349	2.378	2.335	2.406	1,418,957	2.3669	-0.89%
2020-06-30	0	3.370	3.360	3.400	3.330	3.410	1,224,579	4,126,634	3.3698	2.371	2.364	2.392	2.342	2.399	1,740,839	2.3705	-0.88%
2020-06-29	0	3.400	3.370	3.400	3.350	3.520	1,125,000	3,849,800	3.4220	2.392	2.371	2.392	2.357	2.476	1,599,279	2.4072	-3.41%
2020-06-26	0	3.520	3.520	3.580	3.520	3.670	1,664,940	5,957,825	3.5784	2.476	2.476	2.518	2.476	2.582	2,366,848	2.5172	-4.09%
2020-06-24	0	3.670	3.650	3.670	3.560	3.680	1,825,000	6,647,030	3.6422	2.582	2.568	2.582	2.504	2.589	2,594,386	2.5621	1.38%
2020-06-23	0	3.620	3.580	3.620	3.530	3.650	1,721,500	6,183,295	3.5918	2.546	2.518	2.546	2.483	2.568	2,447,252	2.5266	0.00%
2020-06-22	0	3.620	3.580	3.620	3.470	3.630	1,769,426	6,337,249	3.5815	2.546	2.518	2.546	2.441	2.553	2,515,383	2.5194	5.54%
2020-06-19	0	3.430	3.430	3.480	3.370	3.550	5,241,412	18,011,918	3.4365	2.413	2.413	2.448	2.371	2.497	7,451,094	2.4174	-3.92%
2020-06-18	0	3.570	3.570	3.590	3.410	3.600	8,866,000	30,010,473	3.3849	2.511	2.511	2.525	2.399	2.532	12,603,741	2.3811	6.89%
2020-06-17	0	3.340	3.330	3.340	3.150	3.360	1,933,200	6,303,272	3.2605	2.349	2.342	2.349	2.216	2.364	2,748,201	2.2936	5.03%
2020-06-16	0	3.180	3.140	3.180	3.070	3.190	1,096,000	3,442,690	3.1411	2.237	2.209	2.237	2.160	2.244	1,558,053	2.2096	4.61%
2020-06-15	0	3.040	3.040	3.050	3.030	3.170	2,081,000	6,414,060	3.0822	2.138	2.138	2.145	2.131	2.230	2,958,311	2.1681	-4.40%
2020-06-12	0	3.180	3.180	3.200	3.140	3.200	1,294,000	4,100,040	3.1685	2.237	2.237	2.251	2.209	2.251	1,839,526	2.2289	-2.15%
2020-06-11	0	3.250	3.230	3.250	3.200	3.350	6,760,000	21,697,110	3.2096	2.286	2.272	2.286	2.251	2.357	9,609,890	2.2578	2.52%
2020-06-10	0	3.170	3.150	3.170	3.100	3.170	2,779,000	8,728,400	3.1408	2.230	2.216	2.230	2.181	2.230	3,950,575	2.2094	1.60%
2020-06-09	0	3.120	3.100	3.120	3.080	3.190	4,483,000	14,057,240	3.1357	2.195	2.181	2.195	2.167	2.244	6,372,949	2.2058	0.97%
2020-06-08	0	3.090	3.080	3.100	3.020	3.110	6,927,308	21,059,107	3.0400	2.174	2.167	2.181	2.124	2.188	9,847,732	2.1385	3.00%
2020-06-05	0	3.000	2.990	3.000	2.990	3.100	3,295,154	9,968,425	3.0252	2.110	2.103	2.110	2.103	2.181	4,684,330	2.1280	-1.32%
2020-06-04	0	3.040	3.010	3.040	3.010	3.160	2,705,000	8,298,687	3.0679	2.138	2.117	2.138	2.117	2.223	3,845,378	2.1581	-1.62%
2020-06-03	0	3.090	3.060	3.100	3.040	3.120	960,000	2,958,070	3.0813	2.174	2.153	2.181	2.138	2.195	1,364,718	2.1675	1.64%
2020-06-02	0	3.100	3.100	3.110	3.010	3.120	3,601,050	11,104,956	3.0838	2.138	2.138	2.145	2.076	2.152	5,220,222	2.1273	0.32%
2020-06-01	0	3.090	3.070	3.090	3.020	3.110	569,000	1,745,090	3.0669	2.132	2.118	2.132	2.083	2.145	824,845	2.1157	3.00%
2020-05-29	0	3.000	2.990	3.080	3.000	3.240	3,231,000	9,840,860	3.0458	2.069	2.063	2.125	2.069	2.235	4,683,783	2.1010	-4.76%
2020-05-28	0	3.150	3.120	3.150	3.100	3.220	1,463,400	4,593,910	3.1392	2.173	2.152	2.173	2.138	2.221	2,121,402	2.1655	-1.25%
2020-05-27	0	3.190	3.190	3.200	3.080	3.200	1,825,740	5,744,889	3.1466	2.201	2.201	2.207	2.125	2.207	2,646,664	2.1706	-0.31%
2020-05-26	0	3.200	3.180	3.200	3.040	3.220	1,926,036	6,112,325	3.1735	2.207	2.194	2.207	2.097	2.221	2,792,057	2.1892	6.67%
2020-05-25	0	3.000	3.000	3.020	2.970	3.070	2,372,000	7,079,652	2.9847	2.069	2.069	2.083	2.049	2.118	3,438,544	2.0589	1.01%
2020-05-22	0	2.970	2.910	2.970	2.910	3.390	4,141,000	12,686,318	3.0636	2.049	2.007	2.049	2.007	2.339	6,002,955	2.1133	-2.30%
2020-05-21	0	3.040	3.040	3.050	3.030	3.120	1,339,700	4,104,126	3.0635	2.097	2.097	2.104	2.090	2.152	1,942,081	2.1133	0.66%
2020-05-20	0	3.020	3.010	3.020	2.990	3.040	1,240,000	3,728,540	3.0069	2.083	2.076	2.083	2.063	2.097	1,797,552	2.0742	0.33%
2020-05-19	0	3.010	3.010	3.020	3.000	3.090	1,216,000	3,687,473	3.0325	2.076	2.076	2.083	2.069	2.132	1,762,761	2.0919	-0.33%
2020-05-18	0	3.020	3.000	3.020	3.000	3.060	1,357,000	4,090,790	3.0146	2.083	2.069	2.083	2.069	2.111	1,967,160	2.0795	-1.95%
2020-05-15	0	3.080	3.060	3.080	3.050	3.100	354,000	1,084,200	3.0627	2.125	2.111	2.125	2.104	2.138	513,172	2.1127	0.98%
2020-05-14	0	3.050	3.050	3.060	3.040	3.130	783,000	2,406,440	3.0734	2.104	2.104	2.111	2.097	2.159	1,135,067	2.1201	-4.09%
2020-05-13	0	3.180	3.180	3.190	3.100	3.220	2,185,000	6,911,670	3.1632	2.194	2.194	2.201	2.138	2.221	3,167,461	2.1821	2.25%
2020-05-12	0	3.110	3.100	3.110	3.080	3.190	959,184	2,985,532	3.1126	2.145	2.138	2.145	2.125	2.201	1,390,470	2.1471	-1.27%
2020-05-11	0	3.150	3.130	3.150	3.120	3.180	1,044,740	3,283,723	3.1431	2.173	2.159	2.173	2.152	2.194	1,514,496	2.1682	1.61%
2020-05-08	0	3.100	3.090	3.100	3.050	3.130	1,461,000	4,508,640	3.0860	2.138	2.132	2.138	2.104	2.159	2,117,922	2.1288	0.98%
2020-05-07	0	3.070	3.060	3.070	3.050	3.120	832,000	2,558,408	3.0750	2.118	2.111	2.118	2.104	2.152	1,206,100	2.1212	-2.23%
2020-05-06	0	3.140	3.100	3.150	3.100	3.180	1,728,000	5,430,680	3.1428	2.166	2.138	2.173	2.138	2.194	2,504,976	2.1680	2.28%
2020-05-05	0	3.070	3.070	3.090	3.040	3.130	2,655,420	8,232,915	3.1004	2.118	2.118	2.132	2.097	2.159	3,849,400	2.1388	1.32%
2020-05-04	0	3.030	3.030	3.070	3.030	3.340	3,588,296	11,264,430	3.1392	2.090	2.090	2.118	2.090	2.304	5,201,734	2.1655	-8.46%
2020-04-29	0	3.310	3.280	3.310	3.250	3.340	2,336,000	7,698,705	3.2957	2.283	2.263	2.283	2.242	2.304	3,386,357	2.2734	0.91%
2020-04-28	0	3.280	3.260	3.280	3.200	3.320	844,213	2,752,205	3.2601	2.263	2.249	2.263	2.207	2.290	1,223,804	2.2489	0.00%
2020-04-27	0	3.280	3.250	3.280	3.200	3.290	2,010,000	6,490,278	3.2290	2.263	2.242	2.263	2.207	2.270	2,913,774	2.2274	1.23%
2020-04-24	0	3.240	3.190	3.250	3.080	3.270	3,862,000	12,230,765	3.1670	2.235	2.201	2.242	2.125	2.256	5,598,506	2.1846	4.85%
2020-04-23	0	3.090	3.090	3.110	3.060	3.130	632,000	1,953,940	3.0917	2.132	2.132	2.145	2.111	2.159	916,172	2.1327	1.31%
2020-04-22	0	3.050	3.050	3.070	2.980	3.100	1,074,000	3,266,975	3.0419	2.104	2.104	2.118	2.056	2.138	1,556,912	2.0984	-1.61%
2020-04-21	0	3.100	3.100	3.120	3.100	3.200	1,016,000	3,178,220	3.1282	2.138	2.138	2.152	2.138	2.207	1,472,833	2.1579	-4.91%
2020-04-20	0	3.260	3.260	3.280	3.180	3.350	2,204,000	7,137,237	3.2383	2.249	2.249	2.263	2.194	2.311	3,195,004	2.2339	3.16%
2020-04-17	0	3.160	3.150	3.160	3.030	3.180	3,207,000	9,922,780	3.0941	2.180	2.173	2.180	2.090	2.194	4,648,992	2.1344	-0.32%
2020-04-16	0	3.170	3.170	3.190	3.070	3.230	1,025,000	3,238,600	3.1596	2.187	2.187	2.201	2.118	2.228	1,485,880	2.1796	-1.86%
2020-04-15	0	3.230	3.230	3.240	3.210	3.370	1,310,000	4,285,135	3.2711	2.228	2.228	2.235	2.214	2.325	1,899,027	2.2565	-3.29%
2020-04-14	0	3.340	3.320	3.340	3.140	3.350	4,692,000	15,271,907	3.2549	2.304	2.290	2.304	2.166	2.311	6,801,706	2.2453	7.74%
2020-04-09	0	3.100	3.100	3.110	3.080	3.140	960,000	2,982,346	3.1066	2.138	2.138	2.145	2.125	2.166	1,391,653	2.1430	1.97%
2020-04-08	0	3.040	3.010	3.060	3.000	3.130	1,366,000	4,169,247	3.0522	2.097	2.076	2.111	2.069	2.159	1,980,207	2.1055	-0.33%
2020-04-07	0	3.050	3.050	3.080	3.020	3.170	1,988,000	6,106,460	3.0717	2.104	2.104	2.125	2.083	2.187	2,881,882	2.1189	2.69%
2020-04-06	0	2.970	2.950	2.980	2.880	2.980	1,461,000	4,277,678	2.9279	2.049	2.035	2.056	1.987	2.056	2,117,922	2.0198	3.48%
2020-04-03	0	2.870	2.870	2.890	2.850	2.910	706,740	2,031,784	2.8749	1.980	1.980	1.994	1.966	2.007	1,024,518	1.9832	-0.35%
2020-04-02	0	2.880	2.880	2.890	2.760	2.920	2,453,119	7,007,672	2.8566	1.987	1.987	1.994	1.904	2.014	3,556,137	1.9706	2.86%
2020-04-01	0	2.800	2.800	2.880	2.800	3.040	2,902,000	8,413,820	2.8993	1.932	1.932	1.987	1.932	2.097	4,206,852	2.0000	-4.11%
2020-03-31	0	2.920	2.900	2.920	2.880	3.120	3,382,000	10,215,815	3.0206	2.014	2.000	2.014	1.987	2.152	4,902,679	2.0837	5.42%
2020-03-30	0	2.770	2.760	2.770	2.750	2.900	1,252,000	3,539,030	2.8267	1.911	1.904	1.911	1.897	2.000	1,814,948	1.9499	-3.15%
2020-03-27	0	2.860	2.810	2.860	2.820	2.940	1,112,000	3,172,400	2.8529	1.973	1.938	1.973	1.945	2.028	1,611,998	1.9680	1.06%
2020-03-26	0	2.830	2.820	2.830	2.660	2.840	1,548,743	4,300,409	2.7767	1.952	1.945	1.952	1.835	1.959	2,245,118	1.9154	6.39%
2020-03-25	0	2.660	2.650	2.660	2.580	2.670	1,139,000	2,998,094	2.6322	1.835	1.828	1.835	1.780	1.842	1,651,139	1.8158	6.40%
2020-03-24	0	2.500	2.500	2.520	2.490	2.610	2,353,000	5,924,540	2.5179	1.725	1.725	1.738	1.718	1.800	3,411,000	1.7369	0.00%
2020-03-23	0	2.500	2.480	2.500	2.460	2.690	1,954,000	4,933,630	2.5249	1.725	1.711	1.725	1.697	1.856	2,832,594	1.7417	-7.06%
2020-03-20	0	2.690	2.680	2.700	2.570	2.710	2,634,000	6,947,410	2.6376	1.856	1.849	1.863	1.773	1.869	3,818,349	1.8195	1.51%
2020-03-19	0	2.650	2.650	2.680	2.640	2.750	2,217,740	5,937,752	2.6774	1.828	1.828	1.849	1.821	1.897	3,214,922	1.8469	-5.36%
2020-03-18	0	2.800	2.800	2.820	2.790	3.010	2,117,000	6,130,002	2.8956	1.932	1.932	1.945	1.925	2.076	3,068,886	1.9975	-7.59%
2020-03-17	0	3.030	3.020	3.050	2.940	3.050	1,305,000	3,912,540	2.9981	2.090	2.083	2.104	2.028	2.104	1,891,779	2.0682	-1.62%
2020-03-16	0	3.080	3.050	3.090	3.030	3.190	2,357,740	7,297,007	3.0949	2.125	2.104	2.132	2.090	2.201	3,417,872	2.1350	-3.75%
2020-03-13	0	3.200	3.200	3.230	3.000	3.280	2,076,000	6,512,737	3.1372	2.207	2.207	2.228	2.069	2.263	3,009,450	2.1641	-0.31%
2020-03-12	0	3.210	3.210	3.220	3.200	3.490	1,454,592	4,779,157	3.2856	2.214	2.214	2.221	2.207	2.407	2,108,633	2.2665	-9.07%
2020-03-11	0	3.530	3.520	3.530	3.500	3.570	2,199,740	7,755,006	3.5254	2.435	2.428	2.435	2.414	2.463	3,188,829	2.4319	1.44%
2020-03-10	0	3.480	3.480	3.490	3.470	3.690	1,497,000	5,279,035	3.5264	2.401	2.401	2.407	2.394	2.545	2,170,109	2.4326	-3.87%
2020-03-09	0	3.620	3.600	3.620	3.600	3.810	1,241,000	4,567,900	3.6808	2.497	2.483	2.497	2.483	2.628	1,799,002	2.5391	-5.73%
2020-03-06	0	3.840	3.810	3.840	3.770	3.850	1,162,444	4,426,089	3.8076	2.649	2.628	2.649	2.601	2.656	1,685,124	2.6266	0.79%
2020-03-05	0	3.810	3.810	3.830	3.790	3.850	541,296	2,068,630	3.8216	2.628	2.628	2.642	2.614	2.656	784,684	2.6363	0.79%
2020-03-04	0	3.780	3.780	3.790	3.750	3.850	777,000	2,935,790	3.7784	2.608	2.608	2.614	2.587	2.656	1,126,369	2.6064	0.00%
2020-03-03	0	3.780	3.780	3.790	3.780	3.920	962,148	3,675,345	3.8199	2.608	2.608	2.614	2.608	2.704	1,394,767	2.6351	-1.82%
2020-03-02	0	3.850	3.850	3.860	3.800	3.930	451,694	1,726,179	3.8216	2.656	2.656	2.663	2.621	2.711	654,793	2.6362	-0.52%
2020-02-28	0	3.870	3.830	3.870	3.830	4.010	1,675,304	6,491,699	3.8749	2.670	2.642	2.670	2.642	2.766	2,428,586	2.6730	-3.73%
2020-02-27	0	4.020	4.020	4.050	3.880	4.180	3,848,273	15,570,481	4.0461	2.773	2.773	2.794	2.677	2.883	5,578,606	2.7911	4.42%
2020-02-26	0	3.850	3.850	3.900	3.840	4.020	1,233,092	4,825,971	3.9137	2.656	2.656	2.690	2.649	2.773	1,787,538	2.6998	-4.23%
2020-02-25	0	4.020	4.010	4.020	4.000	4.100	4,824,000	19,435,709	4.0290	2.773	2.766	2.773	2.759	2.828	6,993,058	2.7793	-2.19%
2020-02-24	0	4.110	4.100	4.110	4.030	4.180	2,224,000	9,127,810	4.1042	2.835	2.828	2.835	2.780	2.883	3,223,997	2.8312	-0.72%
2020-02-21	0	4.140	4.140	4.150	4.120	4.180	1,722,000	7,132,760	4.1421	2.856	2.856	2.863	2.842	2.883	2,496,278	2.8574	0.24%
2020-02-20	0	4.130	4.120	4.140	4.080	4.140	686,000	2,823,300	4.1156	2.849	2.842	2.856	2.814	2.856	994,452	2.8391	0.73%
2020-02-19	0	4.100	4.100	4.110	4.080	4.140	749,000	3,076,985	4.1081	2.828	2.828	2.835	2.814	2.856	1,085,780	2.8339	-0.24%
2020-02-18	0	4.110	4.110	4.130	4.050	4.200	872,000	3,591,205	4.1184	2.835	2.835	2.849	2.794	2.897	1,264,085	2.8410	-0.48%
2020-02-17	0	4.130	4.120	4.130	4.070	4.150	2,384,000	9,794,970	4.1086	2.849	2.842	2.849	2.808	2.863	3,455,939	2.8342	1.47%
2020-02-14	0	4.070	4.070	4.080	4.050	4.110	1,216,296	4,959,871	4.0778	2.808	2.808	2.814	2.794	2.835	1,763,190	2.8130	-0.49%
2020-02-13	0	4.090	4.070	4.090	4.020	4.110	1,285,000	5,238,700	4.0768	2.821	2.808	2.821	2.773	2.835	1,862,786	2.8123	0.25%
2020-02-12	0	4.080	4.070	4.080	3.990	4.090	2,300,296	9,316,717	4.0502	2.814	2.808	2.814	2.752	2.821	3,334,599	2.7940	2.77%
2020-02-11	0	3.970	3.950	3.970	3.890	4.000	1,123,000	4,444,532	3.9577	2.739	2.725	2.739	2.683	2.759	1,627,945	2.7301	0.51%
2020-02-10	0	3.950	3.930	3.950	3.810	3.950	544,000	2,113,555	3.8852	2.725	2.711	2.725	2.628	2.725	788,604	2.6801	1.80%
2020-02-07	0	3.880	3.870	3.880	3.790	3.900	2,888,200	11,113,589	3.8479	2.677	2.670	2.677	2.614	2.690	4,186,847	2.6544	1.31%
2020-02-06	0	3.830	3.810	3.840	3.740	3.850	527,779	2,008,239	3.8051	2.642	2.628	2.649	2.580	2.656	765,089	2.6248	0.52%
2020-02-05	0	3.810	3.800	3.810	3.590	3.820	2,208,500	8,268,816	3.7441	2.628	2.621	2.628	2.476	2.635	3,201,528	2.5828	6.13%
2020-02-04	0	3.590	3.590	3.630	3.590	3.680	1,021,489	3,713,770	3.6356	2.476	2.476	2.504	2.476	2.539	1,480,790	2.5080	0.28%
2020-02-03	0	3.580	3.580	3.590	3.530	3.700	1,076,350	3,882,075	3.6067	2.470	2.470	2.476	2.435	2.552	1,560,319	2.4880	-0.83%
2020-01-31	0	3.610	3.610	3.620	3.590	3.690	455,000	1,661,365	3.6514	2.490	2.490	2.497	2.476	2.545	659,586	2.5188	0.28%
2020-01-30	0	3.600	3.600	3.640	3.600	3.800	1,299,000	4,843,880	3.7289	2.483	2.483	2.511	2.483	2.621	1,883,081	2.5723	-5.01%
2020-01-29	0	3.790	3.790	3.800	3.740	3.910	857,000	3,248,280	3.7903	2.614	2.614	2.621	2.580	2.697	1,242,341	2.6146	-3.56%
2020-01-24	0	3.930	3.930	3.950	3.910	3.970	357,300	1,408,555	3.9422	2.711	2.711	2.725	2.697	2.739	517,956	2.7194	-0.25%
2020-01-23	0	3.940	3.930	3.940	3.910	4.030	1,522,000	6,068,510	3.9872	2.718	2.711	2.718	2.697	2.780	2,206,350	2.7505	-1.50%
2020-01-22	0	4.000	4.000	4.040	3.880	4.070	2,112,600	8,479,818	4.0139	2.759	2.759	2.787	2.677	2.808	3,062,507	2.7689	2.83%
2020-01-21	0	3.890	3.870	3.900	3.850	4.050	1,729,000	6,807,930	3.9375	2.683	2.670	2.690	2.656	2.794	2,506,426	2.7162	-3.71%
2020-01-20	0	4.040	4.030	4.050	4.000	4.110	1,486,000	6,044,520	4.0676	2.787	2.780	2.794	2.759	2.835	2,154,163	2.8060	-0.74%
2020-01-17	0	4.070	4.040	4.070	3.980	4.070	1,157,999	4,661,802	4.0257	2.808	2.787	2.808	2.746	2.808	1,678,680	2.7771	3.04%
2020-01-16	0	3.950	3.940	3.960	3.870	4.100	2,127,000	8,401,780	3.9501	2.725	2.718	2.732	2.670	2.828	3,083,382	2.7249	-1.99%
2020-01-15	0	4.030	4.010	4.030	4.000	4.200	3,245,000	13,267,170	4.0885	2.780	2.766	2.780	2.759	2.897	4,704,078	2.8204	-3.59%
2020-01-14	0	4.180	4.160	4.180	4.150	4.190	2,122,000	8,825,155	4.1589	2.883	2.870	2.883	2.863	2.890	3,076,134	2.8689	0.48%
2020-01-13	0	4.160	4.150	4.160	4.080	4.160	5,181,000	21,304,506	4.1120	2.870	2.863	2.870	2.814	2.870	7,510,579	2.8366	1.71%
2020-01-10	0	4.090	4.080	4.090	4.050	4.130	1,431,000	5,847,230	4.0861	2.821	2.814	2.821	2.794	2.849	2,074,433	2.8187	0.00%
2020-01-09	0	4.090	4.080	4.090	3.950	4.150	5,261,000	21,430,510	4.0735	2.821	2.814	2.821	2.725	2.863	7,626,550	2.8100	4.87%
2020-01-08	0	3.900	3.900	3.920	3.860	3.950	4,165,996	16,264,725	3.9042	2.690	2.690	2.704	2.663	2.725	6,039,190	2.6932	0.00%
2020-01-07	0	3.900	3.900	3.910	3.770	3.910	8,691,000	33,776,861	3.8864	2.690	2.690	2.697	2.601	2.697	12,598,812	2.6810	2.63%
2020-01-06	0	3.800	3.770	3.800	3.780	3.880	1,222,148	4,684,595	3.8331	2.621	2.601	2.621	2.608	2.677	1,771,673	2.6442	-0.26%
2020-01-03	0	3.810	3.800	3.810	3.710	3.810	1,415,000	5,333,600	3.7693	2.628	2.621	2.628	2.559	2.628	2,051,239	2.6002	1.06%
2020-01-02	0	3.770	3.760	3.770	3.690	3.780	1,224,804	4,586,606	3.7448	2.601	2.594	2.601	2.545	2.608	1,775,524	2.5832	3.29%
2019-12-31	0	3.650	3.640	3.650	3.570	3.710	1,242,212	4,515,571	3.6351	2.518	2.511	2.518	2.463	2.559	1,800,759	2.5076	1.11%
2019-12-30	0	3.610	3.600	3.610	3.550	3.620	349,000	1,253,640	3.5921	2.490	2.483	2.490	2.449	2.497	505,924	2.4779	1.40%
2019-12-27	0	3.560	3.560	3.570	3.550	3.640	1,000,839	3,576,451	3.5735	2.456	2.456	2.463	2.449	2.511	1,450,855	2.4651	-0.84%
2019-12-24	0	3.590	3.570	3.590	3.550	3.770	566,620	2,046,936	3.6125	2.476	2.463	2.476	2.449	2.601	821,394	2.4920	-2.45%
2019-12-23	0	3.680	3.650	3.690	3.550	3.740	2,263,006	8,286,838	3.6619	2.539	2.518	2.545	2.449	2.580	3,280,542	2.5261	0.27%
2019-12-20	0	3.670	3.660	3.670	3.540	3.700	3,938,109	14,383,211	3.6523	2.532	2.525	2.532	2.442	2.552	5,708,836	2.5195	3.38%
2019-12-19	0	3.550	3.520	3.550	3.420	3.600	4,144,861	14,552,191	3.5109	2.449	2.428	2.449	2.359	2.483	6,008,552	2.4219	1.43%
2019-12-18	0	3.500	3.490	3.500	3.340	3.520	2,490,586	8,637,629	3.4681	2.414	2.407	2.414	2.304	2.428	3,610,450	2.3924	3.86%
2019-12-17	0	3.370	3.350	3.380	3.290	3.420	2,976,174	9,942,374	3.3407	2.325	2.311	2.332	2.270	2.359	4,314,378	2.3045	1.81%
2019-12-16	0	3.310	3.310	3.320	3.260	3.330	3,877,861	12,711,663	3.2780	2.283	2.283	2.290	2.249	2.297	5,621,498	2.2613	0.61%
2019-12-13	0	3.290	3.270	3.290	3.240	3.300	960,045	3,127,460	3.2576	2.270	2.256	2.270	2.235	2.276	1,391,719	2.2472	1.86%
2019-12-12	0	3.230	3.230	3.250	3.210	3.260	745,000	2,402,600	3.2250	2.228	2.228	2.242	2.214	2.249	1,079,981	2.2247	0.31%
2019-12-11	0	3.220	3.220	3.230	3.200	3.260	546,000	1,762,888	3.2287	2.221	2.221	2.228	2.207	2.249	791,503	2.2273	-0.92%
2019-12-10	0	3.250	3.240	3.250	3.190	3.310	1,281,000	4,157,075	3.2452	2.242	2.235	2.242	2.201	2.283	1,856,987	2.2386	-1.52%
2019-12-09	0	3.300	3.280	3.300	3.260	3.350	907,128	2,997,087	3.3039	2.276	2.263	2.276	2.249	2.311	1,315,008	2.2791	-0.90%
2019-12-06	0	3.330	3.320	3.330	3.260	3.370	1,323,000	4,397,770	3.3241	2.297	2.290	2.297	2.249	2.325	1,917,872	2.2930	2.46%
2019-12-05	0	3.250	3.230	3.250	3.210	3.350	758,000	2,465,980	3.2533	2.242	2.228	2.242	2.214	2.311	1,098,826	2.2442	-2.99%
2019-12-04	0	3.350	3.330	3.350	3.280	3.350	6,891,000	22,779,630	3.3057	2.311	2.297	2.311	2.263	2.311	9,989,462	2.2804	0.90%
2019-12-03	0	3.320	3.310	3.340	3.300	3.420	1,252,174	4,175,866	3.3349	2.290	2.283	2.304	2.276	2.359	1,815,200	2.3005	-1.78%
2019-12-02	0	3.380	3.370	3.410	3.310	3.460	336,000	1,138,750	3.3891	2.332	2.325	2.352	2.283	2.387	487,079	2.3379	-1.17%
2019-11-29	0	3.420	3.380	3.420	3.320	3.450	1,385,586	4,708,283	3.3980	2.359	2.332	2.359	2.290	2.380	2,008,599	2.3441	0.88%
2019-11-28	0	3.390	3.400	3.420	3.350	3.470	5,759,000	19,509,795	3.3877	2.339	2.345	2.359	2.311	2.394	8,348,471	2.3369	-0.59%
2019-11-27	0	3.410	3.400	3.410	3.300	3.420	558,261	1,890,505	3.3864	2.352	2.345	2.352	2.276	2.359	809,277	2.3360	2.71%
2019-11-26	0	3.320	3.320	3.390	3.320	3.430	1,422,000	4,764,615	3.3506	2.290	2.290	2.339	2.290	2.366	2,061,387	2.3114	-1.19%
2019-11-25	0	3.360	3.330	3.370	3.280	3.370	966,000	3,192,935	3.3053	2.318	2.297	2.325	2.263	2.325	1,400,351	2.2801	1.51%
2019-11-22	0	3.310	3.300	3.310	3.270	3.320	644,000	2,126,930	3.3027	2.283	2.276	2.283	2.256	2.290	933,567	2.2783	1.22%
2019-11-21	0	3.270	3.270	3.290	3.260	3.330	2,479,000	8,125,400	3.2777	2.256	2.256	2.270	2.249	2.297	3,593,655	2.2610	-0.91%
2019-11-20	0	3.300	3.280	3.300	3.270	3.310	302,000	995,750	3.2972	2.276	2.263	2.276	2.256	2.283	437,791	2.2745	0.30%
2019-11-19	0	3.290	3.290	3.300	3.270	3.330	1,254,920	4,143,410	3.3017	2.270	2.270	2.276	2.256	2.297	1,819,181	2.2776	1.23%
2019-11-18	0	3.250	3.250	3.270	3.230	3.380	394,000	1,296,520	3.2907	2.242	2.242	2.256	2.228	2.332	571,158	2.2700	-3.56%
2019-11-15	0	3.370	3.330	3.370	3.310	3.380	1,881,000	6,280,520	3.3389	2.325	2.297	2.325	2.283	2.332	2,726,771	2.3033	2.43%
2019-11-14	0	3.290	3.260	3.290	3.250	3.420	624,000	2,056,750	3.2961	2.270	2.249	2.270	2.242	2.359	904,575	2.2737	1.23%
2019-11-13	0	3.250	3.230	3.250	3.190	3.390	1,557,261	5,088,051	3.2673	2.242	2.228	2.242	2.201	2.339	2,257,466	2.2539	-3.85%
2019-11-12	0	3.380	3.350	3.390	3.300	3.380	778,435	2,616,660	3.3614	2.332	2.311	2.339	2.276	2.332	1,128,450	2.3188	2.74%
2019-11-11	0	3.290	3.280	3.290	3.110	3.410	1,353,435	4,506,185	3.3294	2.270	2.263	2.270	2.145	2.352	1,961,992	2.2967	-3.52%
2019-11-08	0	3.410	3.420	3.430	3.390	3.490	2,086,899	7,135,991	3.4194	2.352	2.359	2.366	2.339	2.407	3,025,250	2.3588	-0.87%
2019-11-07	0	3.440	3.430	3.470	3.420	3.550	908,000	3,143,060	3.4615	2.373	2.366	2.394	2.359	2.449	1,316,272	2.3878	-2.55%
2019-11-06	0	3.530	3.480	3.530	3.480	3.630	887,000	3,131,690	3.5307	2.435	2.401	2.435	2.401	2.504	1,285,830	2.4355	-1.67%
2019-11-05	0	3.590	3.540	3.590	3.530	3.600	715,000	2,552,585	3.5700	2.476	2.442	2.476	2.435	2.483	1,036,492	2.4627	2.28%
2019-11-04	0	3.510	3.510	3.530	3.490	3.570	1,258,261	4,439,638	3.5284	2.421	2.421	2.435	2.407	2.463	1,824,024	2.4340	-0.57%
2019-11-01	0	3.530	3.490	3.530	3.460	3.570	1,328,194	4,653,146	3.5034	2.435	2.407	2.435	2.387	2.463	1,925,402	2.4167	2.92%
2019-10-31	0	3.430	3.400	3.430	3.390	3.560	2,286,000	7,931,117	3.4694	2.366	2.345	2.366	2.339	2.456	3,313,875	2.3933	-1.72%
2019-10-30	0	3.490	3.490	3.500	3.430	3.750	1,767,000	6,256,745	3.5409	2.407	2.407	2.414	2.366	2.587	2,561,512	2.4426	-6.18%
2019-10-29	0	3.720	3.720	3.750	3.710	3.850	265,000	996,190	3.7592	2.566	2.566	2.587	2.559	2.656	384,154	2.5932	-1.59%
2019-10-28	0	3.780	3.760	3.780	3.670	3.790	363,000	1,362,870	3.7545	2.608	2.594	2.608	2.532	2.614	526,219	2.5899	3.28%
2019-10-25	0	3.660	3.660	3.680	3.640	3.790	2,781,500	10,386,827	3.7343	2.525	2.525	2.539	2.511	2.614	4,032,171	2.5760	-2.14%
2019-10-24	0	3.740	3.730	3.740	3.710	3.810	990,000	3,712,340	3.7498	2.580	2.573	2.580	2.559	2.628	1,435,143	2.5867	0.81%
2019-10-23	0	3.710	3.710	3.740	3.710	3.800	615,000	2,306,452	3.7503	2.559	2.559	2.580	2.559	2.621	891,528	2.5871	-0.54%
2019-10-22	0	3.730	3.730	3.770	3.720	3.910	1,655,000	6,354,785	3.8397	2.573	2.573	2.601	2.566	2.697	2,399,152	2.6488	-4.60%
2019-10-21	0	3.910	3.900	3.910	3.850	3.920	918,000	3,577,820	3.8974	2.697	2.690	2.697	2.656	2.704	1,330,769	2.6885	1.30%
2019-10-18	0	3.860	3.860	3.880	3.840	3.920	334,000	1,294,345	3.8753	2.663	2.663	2.677	2.649	2.704	484,179	2.6733	-1.03%
2019-10-17	0	3.900	3.870	3.900	3.730	3.910	1,864,000	7,202,910	3.8642	2.690	2.670	2.690	2.573	2.697	2,702,127	2.6656	4.56%
2019-10-16	0	3.730	3.730	3.770	3.710	3.780	631,400	2,368,681	3.7515	2.573	2.573	2.601	2.559	2.608	915,302	2.5879	0.27%
2019-10-15	0	3.720	3.720	3.740	3.700	3.770	889,000	3,317,360	3.7316	2.566	2.566	2.580	2.552	2.601	1,288,729	2.5741	0.27%
2019-10-14	0	3.710	3.710	3.760	3.710	3.820	557,174	2,084,055	3.7404	2.559	2.559	2.594	2.559	2.635	807,701	2.5802	0.00%
2019-10-11	0	3.710	3.710	3.760	3.710	3.780	667,000	2,491,635	3.7356	2.559	2.559	2.594	2.559	2.608	966,909	2.5769	0.27%
2019-10-10	0	3.700	3.700	3.740	3.700	3.800	620,212	2,311,794	3.7274	2.552	2.552	2.580	2.552	2.621	899,083	2.5713	-2.12%
2019-10-09	0	3.780	3.780	3.800	3.750	3.850	1,207,000	4,591,650	3.8042	2.608	2.608	2.621	2.587	2.656	1,749,714	2.6242	0.80%
2019-10-08	0	3.750	3.750	3.790	3.700	3.870	2,463,420	9,343,306	3.7928	2.587	2.587	2.614	2.552	2.670	3,571,070	2.6164	-0.27%
2019-10-04	0	3.760	3.700	3.760	3.660	3.850	1,630,000	6,115,600	3.7519	2.594	2.552	2.594	2.525	2.656	2,362,911	2.5882	1.08%
2019-10-03	0	3.720	3.700	3.720	3.540	3.730	4,637,700	16,806,438	3.6239	2.566	2.552	2.566	2.442	2.573	6,722,990	2.4998	4.20%
2019-10-02	0	3.570	3.560	3.570	3.530	3.610	2,105,400	7,495,414	3.5601	2.463	2.456	2.463	2.435	2.490	3,052,070	2.4558	1.13%
2019-09-30	0	3.530	3.500	3.530	3.500	3.610	1,420,000	5,011,429	3.5292	2.435	2.414	2.435	2.414	2.490	2,058,487	2.4345	-1.67%
2019-09-27	0	3.590	3.560	3.590	3.550	3.600	981,000	3,519,440	3.5876	2.476	2.456	2.476	2.449	2.483	1,422,096	2.4748	0.84%
2019-09-26	0	3.560	3.560	3.590	3.540	3.620	1,297,000	4,634,830	3.5735	2.456	2.456	2.476	2.442	2.497	1,880,182	2.4651	0.56%
2019-09-25	0	3.540	3.530	3.540	3.520	3.600	1,960,100	6,977,458	3.5597	2.442	2.435	2.442	2.428	2.483	2,841,437	2.4556	-1.12%
2019-09-24	0	3.580	3.570	3.580	3.560	3.670	2,011,000	7,268,583	3.6144	2.470	2.463	2.470	2.456	2.532	2,915,224	2.4933	-0.56%
2019-09-23	0	3.600	3.600	3.630	3.580	3.710	4,094,000	14,773,835	3.6087	2.483	2.483	2.504	2.470	2.559	5,934,822	2.4893	1.69%
2019-09-20	0	3.540	3.530	3.540	3.540	3.670	1,801,700	6,434,779	3.5715	2.442	2.435	2.442	2.442	2.532	2,611,814	2.4637	-0.28%
2019-09-19	0	3.550	3.550	3.580	3.530	3.580	2,831,000	10,024,523	3.5410	2.449	2.449	2.470	2.435	2.470	4,103,928	2.4427	0.57%
2019-09-18	0	3.530	3.510	3.530	3.500	3.680	2,780,000	9,924,560	3.5700	2.435	2.421	2.435	2.414	2.539	4,029,996	2.4627	1.44%
2019-09-17	0	3.480	3.480	3.500	3.470	3.530	1,837,000	6,421,320	3.4955	2.401	2.401	2.414	2.394	2.435	2,662,987	2.4113	-0.57%
2019-09-16	0	3.500	3.490	3.510	3.490	3.530	1,733,000	6,068,360	3.5017	2.414	2.407	2.421	2.407	2.435	2,512,224	2.4155	-0.57%
2019-09-13	0	3.520	3.520	3.540	3.420	3.560	2,575,790	9,009,430	3.4977	2.428	2.428	2.442	2.359	2.456	3,733,965	2.4128	2.03%
2019-09-12	0	3.450	3.430	3.450	3.430	3.540	1,301,000	4,496,130	3.4559	2.380	2.366	2.380	2.366	2.442	1,885,980	2.3840	-0.86%
2019-09-11	0	3.480	3.460	3.480	3.440	3.550	1,533,000	5,351,735	3.4910	2.401	2.387	2.401	2.373	2.449	2,222,296	2.4082	2.05%
2019-09-10	0	3.410	3.410	3.450	3.410	3.470	841,000	2,891,237	3.4379	2.352	2.352	2.380	2.352	2.394	1,219,146	2.3715	0.59%
2019-09-09	0	3.390	3.390	3.400	3.350	3.460	2,057,002	6,973,586	3.3902	2.339	2.339	2.345	2.311	2.387	2,981,910	2.3386	0.89%
2019-09-06	0	3.360	3.360	3.400	3.340	3.460	1,380,400	4,688,516	3.3965	2.318	2.318	2.345	2.304	2.387	2,001,082	2.3430	-0.30%
2019-09-05	0	3.370	3.370	3.390	3.340	3.420	941,744	3,192,349	3.3898	2.325	2.325	2.339	2.304	2.359	1,365,189	2.3384	0.60%
2019-09-04	0	3.350	3.350	3.380	3.350	3.450	1,422,600	4,823,644	3.3907	2.311	2.311	2.332	2.311	2.380	2,062,256	2.3390	-1.76%
2019-09-03	0	3.410	3.390	3.430	3.360	3.450	1,248,640	4,259,308	3.4112	2.352	2.339	2.366	2.318	2.380	1,810,077	2.3531	1.19%
2019-09-02	0	3.370	3.370	3.410	3.340	3.550	570,000	1,941,560	3.4062	2.325	2.325	2.352	2.304	2.449	826,294	2.3497	-3.71%
2019-08-30	0	3.500	3.460	3.500	3.410	3.530	1,286,000	4,496,710	3.4967	2.414	2.387	2.414	2.352	2.435	1,864,236	2.4121	2.64%
2019-08-29	0	3.410	3.410	3.490	3.370	3.480	872,667	2,985,047	3.4206	2.352	2.352	2.407	2.325	2.401	1,265,052	2.3596	-3.12%
2019-08-28	0	3.520	3.500	3.520	3.490	3.590	325,000	1,145,030	3.5232	2.428	2.414	2.428	2.407	2.476	471,133	2.4304	-0.85%
2019-08-27	0	3.550	3.550	3.600	3.430	3.600	2,510,000	8,712,267	3.4710	2.449	2.449	2.483	2.366	2.483	3,638,594	2.3944	2.90%
2019-08-26	0	3.450	3.450	3.460	3.400	3.490	287,000	985,630	3.4343	2.380	2.380	2.387	2.345	2.407	416,046	2.3690	-2.27%
2019-08-23	0	3.530	3.530	3.550	3.530	3.630	794,000	2,838,730	3.5752	2.435	2.435	2.449	2.435	2.504	1,151,013	2.4663	-0.56%
2019-08-22	0	3.550	3.550	3.590	3.460	3.600	3,149,992	11,199,157	3.5553	2.449	2.449	2.476	2.387	2.483	4,566,351	2.4525	3.20%
2019-08-21	0	3.440	3.430	3.480	3.410	3.500	734,000	2,539,828	3.4603	2.373	2.366	2.401	2.352	2.414	1,064,035	2.3870	-1.71%
2019-08-20	0	3.540	3.490	3.550	3.260	3.590	2,139,392	7,431,425	3.4736	2.414	2.380	2.421	2.223	2.448	3,136,790	2.3691	8.59%
2019-08-19	0	3.260	3.260	3.270	3.140	3.300	2,315,000	7,483,500	3.2326	2.223	2.223	2.230	2.142	2.251	3,394,267	2.2047	3.82%
2019-08-16	0	3.140	3.140	3.150	3.040	3.170	601,000	1,866,600	3.1058	2.142	2.142	2.148	2.073	2.162	881,190	2.1183	3.29%
2019-08-15	0	3.040	3.040	3.060	3.040	3.100	428,000	1,314,410	3.0711	2.073	2.073	2.087	2.073	2.114	627,536	2.0946	-2.56%
2019-08-14	0	3.120	3.120	3.140	3.040	3.170	887,096	2,777,920	3.1315	2.128	2.128	2.142	2.073	2.162	1,300,666	2.1358	2.63%
2019-08-13	0	3.040	3.040	3.080	2.980	3.110	1,939,000	5,947,010	3.0671	2.073	2.073	2.101	2.032	2.121	2,842,974	2.0918	5.56%
2019-08-12	0	2.880	2.880	2.970	2.880	3.040	312,000	924,290	2.9625	1.964	1.964	2.026	1.964	2.073	457,456	2.0205	-5.88%
2019-08-09	0	3.060	3.030	3.060	3.010	3.110	242,000	740,050	3.0581	2.087	2.067	2.087	2.053	2.121	354,822	2.0857	0.99%
2019-08-08	0	3.030	3.030	3.040	3.000	3.040	397,000	1,200,780	3.0246	2.067	2.067	2.073	2.046	2.073	582,084	2.0629	-0.98%
2019-08-07	0	3.060	3.060	3.070	3.030	3.110	619,882	1,904,400	3.0722	2.087	2.087	2.094	2.067	2.121	908,875	2.0953	0.99%
2019-08-06	0	3.030	3.000	3.040	2.930	3.070	1,279,000	3,824,830	2.9905	2.067	2.046	2.073	1.998	2.094	1,875,278	2.0396	-0.98%
2019-08-05	0	3.060	3.060	3.080	3.020	3.170	701,856	2,157,436	3.0739	2.087	2.087	2.101	2.060	2.162	1,029,066	2.0965	-3.77%
2019-08-02	0	3.180	3.180	3.190	3.080	3.200	1,208,722	3,811,816	3.1536	2.169	2.169	2.176	2.101	2.183	1,772,236	2.1509	-1.24%
2019-08-01	0	3.220	3.180	3.220	3.150	3.220	755,744	2,405,832	3.1834	2.196	2.169	2.196	2.148	2.196	1,108,077	2.1712	2.22%
2019-07-31	0	3.150	3.150	3.180	3.040	3.150	393,000	1,228,790	3.1267	2.148	2.148	2.169	2.073	2.148	576,219	2.1325	0.00%
2019-07-30	0	3.150	3.150	3.170	3.110	3.170	544,000	1,702,480	3.1296	2.148	2.148	2.162	2.121	2.162	797,616	2.1345	0.96%
2019-07-29	0	3.120	3.120	3.150	3.090	3.200	392,383	1,221,064	3.1119	2.128	2.128	2.148	2.107	2.183	575,314	2.1224	0.65%
2019-07-26	0	3.100	3.100	3.120	3.040	3.170	623,928	1,941,294	3.1114	2.114	2.114	2.128	2.073	2.162	914,807	2.1221	0.98%
2019-07-25	0	3.070	3.070	3.090	3.060	3.120	394,000	1,217,410	3.0899	2.094	2.094	2.107	2.087	2.128	577,685	2.1074	-1.29%
2019-07-24	0	3.110	3.110	3.120	3.090	3.170	356,000	1,111,170	3.1213	2.121	2.121	2.128	2.107	2.162	521,969	2.1288	0.00%
2019-07-23	0	3.110	3.110	3.130	3.100	3.150	193,392	605,280	3.1298	2.121	2.121	2.135	2.114	2.148	283,553	2.1346	-1.27%
2019-07-22	0	3.150	3.110	3.150	3.020	3.180	650,188	2,024,185	3.1132	2.148	2.121	2.148	2.060	2.169	953,310	2.1233	3.96%
2019-07-19	0	3.030	3.030	3.040	2.980	3.070	444,000	1,349,940	3.0404	2.067	2.067	2.073	2.032	2.094	650,996	2.0737	-0.33%
2019-07-18	0	3.040	3.040	3.100	3.000	3.100	413,000	1,265,290	3.0637	2.073	2.073	2.114	2.046	2.114	605,543	2.0895	-0.98%
2019-07-17	0	3.070	3.050	3.070	2.980	3.070	483,296	1,452,772	3.0060	2.094	2.080	2.094	2.032	2.094	708,612	2.0502	0.66%
2019-07-16	0	3.050	3.020	3.050	3.010	3.100	460,000	1,400,210	3.0439	2.080	2.060	2.080	2.053	2.114	674,455	2.0761	-0.65%
2019-07-15	0	3.070	3.070	3.100	3.060	3.120	609,996	1,889,497	3.0976	2.094	2.094	2.114	2.087	2.128	894,380	2.1126	-0.65%
2019-07-12	0	3.090	3.090	3.130	3.070	3.170	458,988	1,431,132	3.1180	2.107	2.107	2.135	2.094	2.162	672,971	2.1266	-0.96%
2019-07-11	0	3.120	3.090	3.130	3.080	3.170	121,000	376,780	3.1139	2.128	2.107	2.135	2.101	2.162	177,411	2.1238	0.00%
2019-07-10	0	3.120	3.120	3.150	3.090	3.140	604,498	1,885,148	3.1185	2.128	2.128	2.148	2.107	2.142	886,319	2.1269	0.65%
2019-07-09	0	3.100	3.100	3.130	3.080	3.130	434,700	1,354,412	3.1157	2.114	2.114	2.135	2.101	2.135	637,360	2.1250	0.65%
2019-07-08	0	3.080	3.080	3.130	3.070	3.130	372,000	1,157,510	3.1116	2.101	2.101	2.135	2.094	2.135	545,429	2.1222	-0.65%
2019-07-05	0	3.100	3.100	3.140	3.080	3.140	217,494	677,226	3.1138	2.114	2.114	2.142	2.101	2.142	318,891	2.1237	-0.64%
2019-07-04	0	3.120	3.080	3.130	3.070	3.120	439,000	1,355,050	3.0867	2.128	2.101	2.135	2.094	2.128	643,665	2.1052	0.97%
2019-07-03	0	3.090	3.090	3.100	3.060	3.100	239,000	738,640	3.0905	2.107	2.107	2.114	2.087	2.114	350,423	2.1079	0.00%
2019-07-02	0	3.090	3.090	3.110	3.090	3.200	1,138,858	3,553,492	3.1202	2.107	2.107	2.121	2.107	2.183	1,669,801	2.1281	-2.83%
2019-06-28	0	3.180	3.130	3.180	3.120	3.260	342,684	1,089,547	3.1795	2.169	2.135	2.169	2.128	2.223	502,445	2.1685	1.92%
2019-06-27	0	3.120	3.120	3.140	3.070	3.150	259,000	807,770	3.1188	2.128	2.128	2.142	2.094	2.148	379,747	2.1271	3.65%
2019-06-26	0	3.010	3.010	3.040	3.000	3.140	449,000	1,375,170	3.0627	2.053	2.053	2.073	2.046	2.142	658,327	2.0889	1.01%
2019-06-25	0	2.980	2.980	3.000	2.970	3.010	297,822	888,879	2.9846	2.032	2.032	2.046	2.026	2.053	436,668	2.0356	0.00%
2019-06-24	0	2.980	2.980	3.000	2.940	3.010	357,914	1,067,727	2.9832	2.032	2.032	2.046	2.005	2.053	524,776	2.0346	1.36%
2019-06-21	0	2.940	2.940	2.960	2.930	3.060	4,339,390	12,878,138	2.9677	2.005	2.005	2.019	1.998	2.087	6,362,441	2.0241	-0.68%
2019-06-20	0	2.960	2.960	2.990	2.920	3.000	3,129,460	9,277,031	2.9644	2.019	2.019	2.039	1.992	2.046	4,588,434	2.0218	-1.33%
2019-06-19	0	3.000	2.990	3.000	2.980	3.040	2,106,908	6,316,239	2.9979	2.046	2.039	2.046	2.032	2.073	3,089,162	2.0446	1.35%
2019-06-18	0	2.960	2.960	3.000	2.930	3.020	529,339	1,569,995	2.9660	2.019	2.019	2.046	1.998	2.060	776,120	2.0229	0.34%
2019-06-17	0	2.950	2.950	2.960	2.910	3.000	804,912	2,368,583	2.9427	2.012	2.012	2.019	1.985	2.046	1,180,167	2.0070	1.03%
2019-06-14	0	2.920	2.900	2.920	2.870	2.980	1,430,524	4,207,449	2.9412	1.992	1.978	1.992	1.957	2.032	2,097,443	2.0060	-1.02%
2019-06-13	0	2.950	2.950	2.970	2.950	3.120	1,062,508	3,174,828	2.9881	2.012	2.012	2.026	2.012	2.128	1,557,856	2.0379	-4.22%
2019-06-12	0	3.080	3.080	3.100	3.000	3.100	765,256	2,329,482	3.0441	2.101	2.101	2.114	2.046	2.114	1,122,023	2.0761	0.00%
2019-06-11	0	3.080	3.070	3.080	3.030	3.170	1,456,512	4,508,042	3.0951	2.101	2.094	2.101	2.067	2.162	2,135,547	2.1110	2.67%
2019-06-10	0	3.000	3.000	3.030	2.950	3.050	945,076	2,814,705	2.9783	2.046	2.046	2.067	2.012	2.080	1,385,676	2.0313	2.39%
2019-06-06	0	2.930	2.930	2.960	2.930	3.100	1,241,654	3,744,419	3.0157	1.998	1.998	2.019	1.998	2.114	1,820,521	2.0568	-3.62%
2019-06-05	0	3.040	3.040	3.060	3.010	3.090	163,254	497,372	3.0466	2.073	2.073	2.087	2.053	2.107	239,364	2.0779	-0.65%
2019-06-04	0	3.060	3.060	3.070	2.950	3.080	717,072	2,180,791	3.0412	2.087	2.087	2.094	2.012	2.101	1,051,375	2.0742	3.03%
2019-06-03	0	2.970	2.960	2.970	2.900	2.990	604,254	1,782,436	2.9498	2.026	2.019	2.026	1.978	2.039	885,961	2.0119	1.71%
2019-05-31	0	2.920	2.910	2.920	2.890	3.050	1,246,755	3,661,049	2.9365	1.992	1.985	1.992	1.971	2.080	1,828,000	2.0028	-4.58%
2019-05-30	0	3.060	3.050	3.060	3.060	3.200	296,354	913,672	3.0830	2.087	2.080	2.087	2.087	2.183	434,516	2.1027	-2.86%
2019-05-29	0	3.150	3.150	3.180	3.080	3.200	690,194	2,175,487	3.1520	2.148	2.148	2.169	2.101	2.183	1,011,967	2.1498	-1.25%
2019-05-28	0	3.190	3.190	3.260	3.180	3.250	1,086,581	3,489,555	3.2115	2.176	2.176	2.223	2.169	2.217	1,593,152	2.1903	-0.62%
2019-05-27	0	3.210	3.210	3.240	3.200	3.270	312,000	1,007,990	3.2307	2.189	2.189	2.210	2.183	2.230	457,456	2.2035	-1.83%
2019-05-24	0	3.270	3.270	3.280	3.240	3.350	848,618	2,775,468	3.2706	2.230	2.230	2.237	2.210	2.285	1,244,249	2.2306	0.62%
2019-05-23	0	3.250	3.250	3.270	3.240	3.270	751,344	2,444,352	3.2533	2.217	2.217	2.230	2.210	2.230	1,101,625	2.2189	0.00%
2019-05-22	0	3.250	3.250	3.270	3.250	3.320	357,138	1,165,654	3.2639	2.217	2.217	2.230	2.217	2.264	523,638	2.2261	-1.81%
2019-05-21	0	3.310	3.270	3.310	3.240	3.350	222,000	731,150	3.2935	2.258	2.230	2.258	2.210	2.285	325,498	2.2463	2.16%
2019-05-20	0	3.240	3.240	3.260	3.240	3.350	637,439	2,083,164	3.2680	2.210	2.210	2.223	2.210	2.285	934,617	2.2289	-0.31%
2019-05-17	0	3.250	3.240	3.250	3.230	3.310	1,130,000	3,667,370	3.2455	2.217	2.210	2.217	2.203	2.258	1,656,813	2.2135	-0.91%
2019-05-16	0	3.280	3.260	3.280	3.250	3.290	569,000	1,864,321	3.2765	2.237	2.223	2.237	2.217	2.244	834,271	2.2347	-0.91%
2019-05-15	0	3.310	3.290	3.310	3.230	3.350	758,889	2,501,309	3.2960	2.258	2.244	2.258	2.203	2.285	1,112,688	2.2480	2.16%
2019-05-14	0	3.240	3.240	3.250	3.230	3.300	1,416,658	4,593,282	3.2423	2.210	2.210	2.217	2.203	2.251	2,077,113	2.2114	-3.28%
2019-05-10	0	3.350	3.320	3.350	3.250	3.410	708,430	2,373,646	3.3506	2.285	2.264	2.285	2.217	2.326	1,038,704	2.2852	3.40%
2019-05-09	0	3.240	3.240	3.260	3.230	3.370	680,850	2,240,242	3.2904	2.210	2.210	2.223	2.203	2.298	998,267	2.2441	-3.86%
2019-05-08	0	3.370	3.330	3.370	3.320	3.400	511,087	1,712,925	3.3515	2.298	2.271	2.298	2.264	2.319	749,359	2.2859	0.60%
2019-05-07	0	3.390	3.390	3.420	3.370	3.550	608,259	2,071,715	3.4060	2.285	2.285	2.305	2.271	2.393	902,482	2.2956	-2.31%
2019-05-06	0	3.470	3.470	3.490	3.470	3.600	585,000	2,047,280	3.4996	2.339	2.339	2.352	2.339	2.426	867,972	2.3587	-4.67%
2019-05-03	0	3.640	3.630	3.650	3.610	3.730	1,166,034	4,286,494	3.6761	2.453	2.447	2.460	2.433	2.514	1,730,060	2.4777	-0.27%
2019-05-02	0	3.650	3.650	3.690	3.640	3.700	825,284	3,021,192	3.6608	2.460	2.460	2.487	2.453	2.494	1,224,485	2.4673	-0.27%
2019-04-30	0	3.660	3.640	3.660	3.620	3.680	466,000	1,705,560	3.6600	2.467	2.453	2.467	2.440	2.480	691,410	2.4668	0.55%
2019-04-29	0	3.640	3.640	3.660	3.620	3.670	401,000	1,465,240	3.6540	2.453	2.453	2.467	2.440	2.474	594,969	2.4627	0.83%
2019-04-26	0	3.610	3.610	3.630	3.600	3.670	1,006,000	3,662,650	3.6408	2.433	2.433	2.447	2.426	2.474	1,492,615	2.4538	-1.10%
2019-04-25	0	3.650	3.640	3.660	3.620	3.690	1,281,832	4,692,975	3.6611	2.460	2.453	2.467	2.440	2.487	1,901,871	2.4676	-1.35%
2019-04-24	0	3.700	3.690	3.700	3.690	3.720	296,262	1,096,948	3.7026	2.494	2.487	2.494	2.487	2.507	439,568	2.4955	-0.27%
2019-04-23	0	3.710	3.690	3.710	3.690	3.740	457,000	1,691,590	3.7015	2.500	2.487	2.500	2.487	2.521	678,057	2.4948	-0.80%
2019-04-18	0	3.740	3.710	3.740	3.700	3.740	316,404	1,179,275	3.7271	2.521	2.500	2.521	2.494	2.521	469,453	2.5120	-0.27%
2019-04-17	0	3.750	3.720	3.750	3.680	3.750	1,191,054	4,395,549	3.6905	2.527	2.507	2.527	2.480	2.527	1,767,183	2.4873	1.90%
2019-04-16	0	3.680	3.680	3.690	3.680	3.710	748,027	2,760,639	3.6906	2.480	2.480	2.487	2.480	2.500	1,109,858	2.4874	-0.27%
2019-04-15	0	3.690	3.690	3.700	3.690	3.740	287,000	1,063,730	3.7064	2.487	2.487	2.494	2.487	2.521	425,826	2.4980	0.00%
2019-04-12	0	3.690	3.690	3.720	3.680	3.730	746,000	2,759,480	3.6990	2.487	2.487	2.507	2.480	2.514	1,106,850	2.4931	-1.60%
2019-04-11	0	3.750	3.730	3.750	3.690	3.780	1,321,042	4,927,234	3.7298	2.527	2.514	2.527	2.487	2.548	1,960,047	2.5138	1.08%
2019-04-10	0	3.710	3.680	3.720	3.680	3.710	781,000	2,879,305	3.6867	2.500	2.480	2.507	2.480	2.500	1,158,780	2.4848	0.54%
2019-04-09	0	3.690	3.690	3.710	3.640	3.720	1,095,929	4,049,429	3.6950	2.487	2.487	2.500	2.453	2.507	1,626,044	2.4904	1.37%
2019-04-08	0	3.640	3.640	3.670	3.640	3.700	755,856	2,761,588	3.6536	2.453	2.453	2.474	2.453	2.494	1,121,473	2.4625	0.00%
2019-04-04	0	3.640	3.640	3.650	3.630	3.730	1,086,314	3,964,897	3.6499	2.453	2.453	2.460	2.447	2.514	1,611,778	2.4600	-1.09%
2019-04-03	0	3.680	3.670	3.680	3.650	3.730	986,094	3,621,344	3.6724	2.480	2.474	2.480	2.460	2.514	1,463,081	2.4751	-0.81%
2019-04-02	0	3.710	3.690	3.710	3.680	3.740	696,314	2,580,696	3.7062	2.500	2.487	2.500	2.480	2.521	1,033,130	2.4979	0.00%
2019-04-01	0	3.710	3.690	3.710	3.660	3.750	353,000	1,305,830	3.6992	2.500	2.487	2.500	2.467	2.527	523,751	2.4932	1.92%
2019-03-29	0	3.640	3.630	3.640	3.610	3.750	1,318,116	4,834,392	3.6677	2.453	2.447	2.453	2.433	2.527	1,955,706	2.4719	-2.93%
2019-03-28	0	3.750	3.750	3.780	3.750	3.800	481,692	1,818,597	3.7754	2.527	2.527	2.548	2.527	2.561	714,693	2.5446	-0.79%
2019-03-27	0	3.780	3.760	3.780	3.730	3.850	1,876,000	7,084,145	3.7762	2.548	2.534	2.548	2.514	2.595	2,783,446	2.5451	0.53%
2019-03-26	0	3.760	3.760	3.780	3.710	3.800	823,928	3,103,666	3.7669	2.534	2.534	2.548	2.500	2.561	1,222,473	2.5388	0.00%
2019-03-25	0	3.760	3.730	3.760	3.690	3.780	1,067,000	3,975,363	3.7257	2.534	2.514	2.534	2.487	2.548	1,583,122	2.5111	-0.79%
2019-03-22	0	3.790	3.780	3.790	3.700	3.800	2,856,156	10,763,699	3.7686	2.554	2.548	2.554	2.494	2.561	4,237,716	2.5400	3.27%
2019-03-21	0	3.670	3.650	3.670	3.630	3.770	1,378,080	5,081,081	3.6871	2.474	2.460	2.474	2.447	2.541	2,044,675	2.4850	-1.87%
2019-03-20	0	3.740	3.730	3.740	3.700	3.770	1,238,000	4,630,005	3.7399	2.521	2.514	2.521	2.494	2.541	1,836,837	2.5206	2.75%
2019-03-19	0	3.640	3.640	3.660	3.620	3.680	2,198,523	7,981,527	3.6304	2.453	2.453	2.467	2.440	2.480	3,261,978	2.4468	0.28%
2019-03-18	0	3.630	3.620	3.630	3.610	3.640	1,151,778	4,173,555	3.6236	2.447	2.440	2.447	2.433	2.453	1,708,908	2.4422	0.55%
2019-03-15	0	3.610	3.610	3.630	3.510	3.670	1,638,941	5,920,752	3.6125	2.433	2.433	2.447	2.366	2.474	2,431,718	2.4348	2.85%
2019-03-14	0	3.510	3.510	3.520	3.440	3.580	2,427,100	8,520,505	3.5106	2.366	2.366	2.372	2.319	2.413	3,601,120	2.3661	-0.57%
2019-03-13	0	3.530	3.530	3.550	3.490	3.560	2,773,956	9,813,891	3.5379	2.379	2.379	2.393	2.352	2.399	4,115,755	2.3845	0.57%
2019-03-12	0	3.510	3.490	3.510	3.410	3.560	2,190,448	7,645,385	3.4903	2.366	2.352	2.366	2.298	2.399	3,249,997	2.3524	3.85%
2019-03-11	0	3.380	3.380	3.400	3.380	3.570	4,260,000	14,684,736	3.4471	2.278	2.278	2.292	2.278	2.406	6,320,618	2.3233	-5.85%
2019-03-08	0	3.590	3.590	3.620	3.580	3.700	2,960,999	10,789,346	3.6438	2.420	2.420	2.440	2.413	2.494	4,393,273	2.4559	-2.18%
2019-03-07	0	3.670	3.640	3.670	3.620	3.800	1,946,780	7,180,086	3.6882	2.474	2.453	2.474	2.440	2.561	2,888,463	2.4858	-2.39%
2019-03-06	0	3.760	3.720	3.760	3.650	3.770	1,557,137	5,787,903	3.7170	2.534	2.507	2.534	2.460	2.541	2,310,345	2.5052	2.17%
2019-03-05	0	3.680	3.660	3.680	3.650	3.740	1,260,144	4,630,688	3.6747	2.480	2.467	2.480	2.460	2.521	1,869,692	2.4767	-1.34%
2019-03-04	0	3.730	3.730	3.740	3.700	3.770	1,251,000	4,685,330	3.7453	2.514	2.514	2.521	2.494	2.541	1,856,125	2.5243	-1.06%
2019-03-01	0	3.770	3.740	3.770	3.700	3.770	1,334,699	5,003,839	3.7490	2.541	2.521	2.541	2.494	2.541	1,980,310	2.5268	2.72%
2019-02-28	0	3.670	3.670	3.700	3.610	3.700	1,350,068	4,950,561	3.6669	2.474	2.474	2.494	2.433	2.494	2,003,114	2.4714	0.55%
2019-02-27	0	3.650	3.620	3.650	3.610	3.700	1,105,816	4,029,563	3.6440	2.460	2.440	2.460	2.433	2.494	1,640,714	2.4560	-1.08%
2019-02-26	0	3.690	3.680	3.690	3.660	3.740	1,739,278	6,433,199	3.6988	2.487	2.480	2.487	2.467	2.521	2,580,590	2.4929	0.00%
2019-02-25	0	3.690	3.680	3.690	3.640	3.820	4,861,342	17,940,203	3.6904	2.487	2.480	2.487	2.453	2.575	7,212,837	2.4873	-1.60%
2019-02-22	0	3.750	3.740	3.750	3.610	3.750	2,877,000	10,639,130	3.6980	2.527	2.521	2.527	2.433	2.527	4,268,643	2.4924	2.46%
2019-02-21	0	3.660	3.650	3.660	3.580	3.680	2,902,939	10,576,555	3.6434	2.467	2.460	2.467	2.413	2.480	4,307,129	2.4556	2.23%
2019-02-20	0	3.580	3.580	3.590	3.380	3.620	4,540,078	16,110,484	3.5485	2.413	2.413	2.420	2.278	2.440	6,736,173	2.3916	5.29%
2019-02-19	0	3.400	3.380	3.400	3.330	3.440	1,232,000	4,187,130	3.3986	2.292	2.278	2.292	2.244	2.319	1,827,935	2.2906	2.10%
2019-02-18	0	3.330	3.310	3.340	3.300	3.400	1,162,282	3,866,790	3.3269	2.244	2.231	2.251	2.224	2.292	1,724,493	2.2423	0.60%
2019-02-15	0	3.310	3.300	3.310	3.280	3.420	2,458,472	8,177,324	3.3262	2.231	2.224	2.231	2.211	2.305	3,647,667	2.2418	-2.65%
2019-02-14	0	3.400	3.400	3.410	3.380	3.470	875,038	2,982,929	3.4089	2.292	2.292	2.298	2.278	2.339	1,298,305	2.2976	-1.45%
2019-02-13	0	3.450	3.420	3.450	3.320	3.460	779,544	2,670,531	3.4258	2.325	2.305	2.325	2.238	2.332	1,156,620	2.3089	2.37%
2019-02-12	0	3.370	3.370	3.390	3.340	3.450	1,649,134	5,602,743	3.3974	2.271	2.271	2.285	2.251	2.325	2,446,842	2.2898	0.00%
2019-02-11	0	3.370	3.370	3.380	3.300	3.390	1,195,025	4,006,473	3.3526	2.271	2.271	2.278	2.224	2.285	1,773,074	2.2596	0.60%
2019-02-08	0	3.350	3.350	3.370	3.290	3.400	1,028,407	3,452,535	3.3572	2.258	2.258	2.271	2.217	2.292	1,525,861	2.2627	0.30%
2019-02-04	0	3.340	3.340	3.360	3.270	3.430	261,000	878,680	3.3666	2.251	2.251	2.265	2.204	2.312	387,249	2.2690	-0.89%
2019-02-01	0	3.370	3.360	3.370	3.330	3.460	1,494,457	5,037,027	3.3705	2.271	2.265	2.271	2.244	2.332	2,217,346	2.2716	-1.75%
2019-01-31	0	3.430	3.420	3.440	3.400	3.500	721,016	2,473,004	3.4299	2.312	2.305	2.319	2.292	2.359	1,069,781	2.3117	-1.15%
2019-01-30	0	3.470	3.460	3.470	3.380	3.480	1,544,000	5,342,440	3.4601	2.339	2.332	2.339	2.278	2.345	2,290,853	2.3321	0.29%
2019-01-29	0	3.460	3.430	3.460	3.330	3.460	2,027,000	6,879,390	3.3939	2.332	2.312	2.332	2.244	2.332	3,007,487	2.2874	3.28%
2019-01-28	0	3.350	3.330	3.350	3.270	3.380	923,300	3,087,262	3.3437	2.258	2.244	2.258	2.204	2.278	1,369,912	2.2536	1.52%
2019-01-25	0	3.300	3.300	3.310	3.280	3.360	1,446,344	4,790,916	3.3124	2.224	2.224	2.231	2.211	2.265	2,145,960	2.2325	0.00%
2019-01-24	0	3.300	3.280	3.300	3.240	3.330	1,166,000	3,822,540	3.2783	2.224	2.211	2.224	2.184	2.244	1,730,010	2.2095	-0.90%
2019-01-23	0	3.330	3.300	3.330	3.230	3.330	986,301	3,256,190	3.3014	2.244	2.224	2.244	2.177	2.244	1,463,388	2.2251	0.91%
2019-01-22	0	3.300	3.270	3.300	3.260	3.350	1,026,270	3,382,458	3.2959	2.224	2.204	2.224	2.197	2.258	1,522,690	2.2214	0.61%
2019-01-21	0	3.280	3.250	3.280	3.230	3.330	873,000	2,867,110	3.2842	2.211	2.190	2.211	2.177	2.244	1,295,282	2.2135	1.23%
2019-01-18	0	3.240	3.230	3.240	3.240	3.350	449,000	1,462,120	3.2564	2.184	2.177	2.184	2.184	2.258	666,187	2.1948	-0.61%
2019-01-17	0	3.260	3.260	3.270	3.250	3.360	1,531,336	5,027,145	3.2828	2.197	2.197	2.204	2.190	2.265	2,272,063	2.2126	-1.51%
2019-01-16	0	3.310	3.300	3.310	3.260	3.350	3,456,551	11,406,180	3.2999	2.231	2.224	2.231	2.197	2.258	5,128,530	2.2241	0.91%
2019-01-15	0	3.280	3.280	3.300	3.240	3.340	1,512,000	4,961,650	3.2815	2.211	2.211	2.224	2.184	2.251	2,243,374	2.2117	1.55%
2019-01-14	0	3.230	3.220	3.240	3.190	3.250	987,000	3,184,195	3.2261	2.177	2.170	2.184	2.150	2.190	1,464,425	2.1744	0.00%
2019-01-11	0	3.230	3.200	3.230	3.170	3.240	1,441,694	4,617,604	3.2029	2.177	2.157	2.177	2.137	2.184	2,139,060	2.1587	1.57%
2019-01-10	0	3.180	3.170	3.190	3.140	3.230	1,582,475	5,049,070	3.1906	2.143	2.137	2.150	2.116	2.177	2,347,939	2.1504	-0.93%
2019-01-09	0	3.210	3.210	3.220	3.140	3.320	3,284,000	10,534,637	3.2079	2.163	2.163	2.170	2.116	2.238	4,872,514	2.1621	0.31%
2019-01-08	0	3.200	3.190	3.200	3.010	3.210	2,900,068	9,163,549	3.1598	2.157	2.150	2.157	2.029	2.163	4,302,869	2.1296	5.26%
2019-01-07	0	3.040	3.030	3.040	2.950	3.070	2,367,021	7,172,476	3.0302	2.049	2.042	2.049	1.988	2.069	3,511,980	2.0423	3.05%
2019-01-04	0	2.950	2.930	2.950	2.800	2.970	2,029,813	5,945,348	2.9290	1.988	1.975	1.988	1.887	2.002	3,011,660	1.9741	3.51%
2019-01-03	0	2.850	2.840	2.850	2.800	2.890	1,089,000	3,114,640	2.8601	1.921	1.914	1.921	1.887	1.948	1,615,764	1.9277	-0.70%
2019-01-02	0	2.870	2.850	2.870	2.780	2.880	1,813,935	5,177,735	2.8544	1.934	1.921	1.934	1.874	1.941	2,691,359	1.9238	1.41%
2018-12-31	0	2.830	2.830	2.840	2.750	2.850	1,475,464	4,165,610	2.8233	1.907	1.907	1.914	1.853	1.921	2,189,165	1.9028	2.91%
2018-12-28	0	2.750	2.750	2.760	2.750	2.830	3,045,311	8,501,706	2.7917	1.853	1.853	1.860	1.853	1.907	4,518,368	1.8816	-2.14%
2018-12-27	0	2.810	2.800	2.810	2.790	2.950	4,545,704	12,879,942	2.8334	1.894	1.887	1.894	1.880	1.988	6,744,521	1.9097	-4.42%
2018-12-24	0	2.940	2.940	2.950	2.930	2.980	1,799,106	5,285,901	2.9381	1.982	1.982	1.988	1.975	2.008	2,669,357	1.9802	0.68%
2018-12-21	0	2.920	2.910	2.920	2.830	2.940	5,015,564	14,565,649	2.9041	1.968	1.961	1.968	1.907	1.982	7,441,658	1.9573	2.82%
2018-12-20	0	2.840	2.840	2.850	2.760	3.020	7,783,000	22,162,187	2.8475	1.914	1.914	1.921	1.860	2.035	11,547,740	1.9192	-5.33%
2018-12-19	0	3.000	3.000	3.020	2.970	3.280	4,861,114	15,032,521	3.0924	2.022	2.022	2.035	2.002	2.211	7,212,499	2.0842	-9.09%
2018-12-18	0	3.300	3.290	3.300	3.260	3.390	1,474,000	4,867,850	3.3025	2.224	2.217	2.224	2.197	2.285	2,186,993	2.2258	-2.65%
2018-12-17	0	3.390	3.380	3.390	3.350	3.460	8,724,219	29,598,616	3.3927	2.285	2.278	2.285	2.258	2.332	12,944,239	2.2866	0.00%
2018-12-14	0	3.390	3.390	3.410	3.360	3.440	2,621,362	8,944,060	3.4120	2.285	2.285	2.298	2.265	2.319	3,889,349	2.2996	0.00%
2018-12-13	0	3.390	3.390	3.400	3.250	3.420	4,493,545	14,983,009	3.3343	2.285	2.285	2.292	2.190	2.305	6,667,132	2.2473	5.61%
2018-12-12	0	3.210	3.210	3.250	3.140	3.340	13,168,000	43,023,970	3.2673	2.163	2.163	2.190	2.116	2.251	19,537,535	2.2021	0.94%
2018-12-11	0	3.180	3.180	3.190	3.140	3.350	3,173,585	10,155,582	3.2000	2.143	2.143	2.150	2.116	2.258	4,708,690	2.1568	-3.93%
2018-12-10	0	3.310	3.300	3.310	3.280	3.400	3,076,362	10,221,562	3.3226	2.231	2.224	2.231	2.211	2.292	4,564,439	2.2394	0.00%
2018-12-07	0	3.310	3.300	3.310	3.300	3.470	2,491,145	8,359,054	3.3555	2.231	2.224	2.231	2.224	2.339	3,696,145	2.2616	-4.06%
2018-12-06	0	3.450	3.440	3.460	3.330	3.570	5,506,156	19,201,391	3.4873	2.325	2.319	2.332	2.244	2.406	8,169,556	2.3504	1.77%
2018-12-05	0	3.390	3.390	3.400	3.390	3.710	16,521,211	58,434,248	3.5369	2.285	2.285	2.292	2.285	2.500	24,512,738	2.3838	-5.83%
2018-12-04	0	3.600	3.590	3.600	3.580	3.620	1,801,076	6,471,754	3.5933	2.426	2.420	2.426	2.413	2.440	2,672,280	2.4218	-0.55%
2018-12-03	0	3.620	3.620	3.630	3.590	3.700	1,013,065	3,703,081	3.6553	2.440	2.440	2.447	2.420	2.494	1,503,098	2.4636	1.69%
2018-11-30	0	3.560	3.560	3.580	3.550	3.600	1,264,586	4,515,461	3.5707	2.399	2.399	2.413	2.393	2.426	1,876,283	2.4066	-0.84%
2018-11-29	0	3.590	3.590	3.610	3.560	3.630	981,079	3,526,435	3.5944	2.420	2.420	2.433	2.399	2.447	1,455,640	2.4226	-0.55%
2018-11-28	0	3.610	3.600	3.610	3.550	3.670	1,522,997	5,501,963	3.6126	2.433	2.426	2.433	2.393	2.474	2,259,691	2.4348	1.69%
2018-11-27	0	3.550	3.550	3.580	3.550	3.640	1,727,000	6,175,465	3.5758	2.393	2.393	2.413	2.393	2.453	2,562,373	2.4101	-1.93%
2018-11-26	0	3.620	3.620	3.630	3.610	3.660	2,049,000	7,488,961	3.6549	2.440	2.440	2.447	2.433	2.467	3,040,128	2.4634	-0.55%
2018-11-23	0	3.640	3.640	3.660	3.610	3.720	686,086	2,521,903	3.6758	2.453	2.453	2.467	2.433	2.507	1,017,955	2.4774	-0.82%
2018-11-22	0	3.670	3.660	3.670	3.600	3.700	1,175,000	4,301,450	3.6608	2.474	2.467	2.474	2.426	2.494	1,743,363	2.4673	1.66%
2018-11-21	0	3.610	3.600	3.610	3.590	3.740	4,557,947	16,572,725	3.6360	2.433	2.426	2.433	2.420	2.521	6,762,686	2.4506	-4.75%
2018-11-20	0	3.790	3.790	3.800	3.780	3.830	1,036,669	3,946,885	3.8073	2.554	2.554	2.561	2.548	2.581	1,538,119	2.5660	-1.81%
2018-11-19	0	3.860	3.850	3.860	3.770	3.880	2,003,466	7,676,841	3.8318	2.602	2.595	2.602	2.541	2.615	2,972,569	2.5826	1.05%
2018-11-16	0	3.820	3.810	3.820	3.710	3.820	1,653,085	6,252,063	3.7821	2.575	2.568	2.575	2.500	2.575	2,452,704	2.5490	1.33%
2018-11-15	0	3.770	3.760	3.770	3.730	3.780	1,345,276	5,059,167	3.7607	2.541	2.534	2.541	2.514	2.548	1,996,004	2.5346	0.27%
2018-11-14	0	3.760	3.750	3.760	3.730	3.780	1,108,000	4,161,695	3.7560	2.534	2.527	2.534	2.514	2.548	1,643,954	2.5315	-0.27%
2018-11-13	0	3.770	3.770	3.780	3.760	3.820	4,171,891	15,811,180	3.7899	2.541	2.541	2.548	2.534	2.575	6,189,890	2.5544	-0.79%
2018-11-12	0	3.800	3.780	3.800	3.750	3.830	1,086,000	4,129,670	3.8026	2.561	2.548	2.561	2.527	2.581	1,611,312	2.5629	0.53%
2018-11-09	0	3.780	3.770	3.780	3.750	3.820	1,093,500	4,133,720	3.7803	2.548	2.541	2.548	2.527	2.575	1,622,440	2.5478	0.00%
2018-11-08	0	3.780	3.770	3.780	3.770	3.870	1,667,000	6,339,860	3.8032	2.548	2.541	2.548	2.541	2.608	2,473,350	2.5633	-0.53%
2018-11-07	0	3.800	3.780	3.800	3.780	3.870	1,580,000	6,035,165	3.8197	2.561	2.548	2.561	2.548	2.608	2,344,267	2.5744	-1.81%
2018-11-06	0	3.870	3.860	3.870	3.800	3.900	1,529,000	5,908,175	3.8641	2.608	2.602	2.608	2.561	2.629	2,268,597	2.6043	0.78%
2018-11-05	0	3.840	3.820	3.840	3.790	3.870	710,358	2,719,504	3.8284	2.588	2.575	2.588	2.554	2.608	1,053,968	2.5803	-0.78%
2018-11-02	0	3.870	3.870	3.880	3.800	3.920	1,973,000	7,644,580	3.8746	2.608	2.608	2.615	2.561	2.642	2,927,366	2.6114	0.78%
2018-11-01	0	3.840	3.830	3.840	3.790	3.880	2,373,549	9,060,688	3.8174	2.588	2.581	2.588	2.554	2.615	3,521,666	2.5728	-0.52%
2018-10-31	0	3.860	3.850	3.860	3.740	3.860	2,119,797	8,082,731	3.8130	2.602	2.595	2.602	2.521	2.602	3,145,171	2.5699	2.93%
2018-10-30	0	3.750	3.730	3.750	3.720	3.780	896,000	3,366,111	3.7568	2.527	2.514	2.527	2.507	2.548	1,329,407	2.5320	-0.53%
2018-10-29	0	3.770	3.760	3.780	3.740	3.900	1,523,171	5,769,266	3.7877	2.541	2.534	2.548	2.521	2.629	2,259,949	2.5528	-1.05%
2018-10-26	0	3.810	3.770	3.810	3.670	3.850	1,001,000	3,804,175	3.8004	2.568	2.541	2.568	2.474	2.595	1,485,197	2.5614	2.14%
2018-10-25	0	3.730	3.730	3.740	3.620	3.760	2,363,000	8,823,370	3.7340	2.514	2.514	2.521	2.440	2.534	3,506,014	2.5166	-1.84%
2018-10-24	0	3.800	3.740	3.800	3.680	3.800	1,047,000	3,922,100	3.7460	2.561	2.521	2.561	2.480	2.561	1,553,448	2.5248	0.80%
2018-10-23	0	3.770	3.770	3.790	3.750	3.900	2,669,000	10,225,615	3.8313	2.541	2.541	2.554	2.527	2.629	3,960,030	2.5822	-2.84%
2018-10-22	0	3.880	3.850	3.880	3.650	3.880	1,065,000	4,086,640	3.8372	2.615	2.595	2.615	2.460	2.615	1,580,155	2.5862	2.92%
2018-10-19	0	3.770	3.740	3.770	3.620	3.770	2,500,349	9,357,182	3.7424	2.541	2.521	2.541	2.440	2.541	3,709,801	2.5223	2.17%
2018-10-18	0	3.690	3.660	3.690	3.590	3.690	1,489,338	5,398,440	3.6247	2.487	2.467	2.487	2.420	2.487	2,209,750	2.4430	2.50%
2018-10-16	0	3.600	3.600	3.610	3.560	3.620	1,512,360	5,431,838	3.5916	2.426	2.426	2.433	2.399	2.440	2,243,908	2.4207	0.84%
2018-10-15	0	3.570	3.570	3.580	3.540	3.660	1,909,798	6,834,024	3.5784	2.406	2.406	2.413	2.386	2.467	2,833,592	2.4118	0.56%
2018-10-12	0	3.550	3.530	3.550	3.500	3.660	1,463,000	5,187,220	3.5456	2.393	2.379	2.393	2.359	2.467	2,170,672	2.3897	1.14%
2018-10-11	0	3.510	3.500	3.510	3.450	3.740	3,206,000	11,468,779	3.5773	2.366	2.359	2.366	2.325	2.521	4,756,784	2.4110	-7.14%
2018-10-10	0	3.780	3.780	3.790	3.780	3.860	834,125	3,167,203	3.7970	2.548	2.548	2.554	2.548	2.602	1,237,602	2.5591	-1.31%
2018-10-09	0	3.830	3.810	3.830	3.760	3.900	1,302,000	4,968,760	3.8163	2.581	2.568	2.581	2.534	2.629	1,931,795	2.5721	-1.29%
2018-10-08	0	3.880	3.860	3.880	3.860	3.950	731,000	2,839,690	3.8847	2.615	2.602	2.615	2.602	2.662	1,084,594	2.6182	-1.27%
2018-10-05	0	3.930	3.920	3.930	3.880	4.020	794,450	3,119,809	3.9270	2.649	2.642	2.649	2.615	2.709	1,178,736	2.6467	-3.20%
2018-10-04	0	4.060	4.040	4.060	4.030	4.100	1,208,000	4,897,080	4.0539	2.736	2.723	2.736	2.716	2.763	1,792,326	2.7322	0.00%
2018-10-03	0	4.060	4.060	4.070	4.030	4.180	3,826,360	15,611,564	4.0800	2.736	2.736	2.743	2.716	2.817	5,677,221	2.7499	0.00%
2018-10-02	0	4.060	4.040	4.060	3.980	4.100	2,562,000	10,373,850	4.0491	2.736	2.723	2.736	2.682	2.763	3,801,273	2.7290	2.01%
2018-09-28	0	3.980	3.970	3.980	3.860	3.980	1,908,000	7,547,855	3.9559	2.682	2.676	2.682	2.602	2.682	2,830,925	2.6662	2.31%
2018-09-27	0	3.890	3.890	3.910	3.850	3.950	1,595,000	6,213,738	3.8958	2.622	2.622	2.635	2.595	2.662	2,366,522	2.6257	1.04%
2018-09-26	0	3.850	3.830	3.850	3.820	3.900	1,902,000	7,330,685	3.8542	2.595	2.581	2.595	2.575	2.629	2,822,022	2.5977	0.52%
2018-09-24	0	3.830	3.830	3.850	3.830	3.950	1,575,000	6,109,600	3.8791	2.581	2.581	2.595	2.581	2.662	2,336,848	2.6145	-2.30%
2018-09-21	0	3.920	3.920	3.930	3.820	3.920	2,464,112	9,507,923	3.8586	2.642	2.642	2.649	2.575	2.642	3,656,035	2.6006	2.62%
2018-09-20	0	3.820	3.810	3.820	3.770	3.880	757,596	2,893,926	3.8199	2.575	2.568	2.575	2.541	2.615	1,124,055	2.5745	-0.52%
2018-09-19	0	3.840	3.820	3.850	3.780	3.850	593,000	2,263,205	3.8165	2.588	2.575	2.595	2.548	2.595	879,842	2.5723	1.59%
2018-09-18	0	3.780	3.740	3.780	3.710	3.830	643,700	2,417,613	3.7558	2.548	2.521	2.548	2.500	2.581	955,066	2.5314	2.44%
2018-09-17	0	3.690	3.670	3.690	3.670	3.760	839,550	3,118,443	3.7144	2.487	2.474	2.487	2.474	2.534	1,245,651	2.5035	-1.86%
2018-09-14	0	3.760	3.750	3.760	3.650	3.790	2,243,000	8,351,605	3.7234	2.534	2.527	2.534	2.460	2.554	3,327,969	2.5095	-0.53%
2018-09-13	0	3.780	3.770	3.780	3.750	3.810	343,000	1,293,670	3.7716	2.548	2.541	2.548	2.527	2.568	508,914	2.5420	0.27%
2018-09-12	0	3.770	3.770	3.780	3.760	3.880	1,153,800	4,376,803	3.7934	2.541	2.541	2.548	2.534	2.615	1,711,908	2.5567	-1.31%
2018-09-11	0	3.820	3.820	3.830	3.820	3.920	1,965,318	7,607,794	3.8710	2.575	2.575	2.581	2.575	2.642	2,915,968	2.6090	-2.05%
2018-09-10	0	3.900	3.870	3.900	3.870	4.010	945,400	3,708,268	3.9224	2.629	2.608	2.629	2.608	2.703	1,402,702	2.6437	-2.74%
2018-09-07	0	4.010	3.990	4.010	3.880	4.080	9,737,862	39,007,602	4.0058	2.703	2.689	2.703	2.615	2.750	14,448,194	2.6998	3.62%
2018-09-06	0	3.870	3.860	3.870	3.850	3.920	826,010	3,202,838	3.8775	2.608	2.602	2.608	2.595	2.642	1,225,562	2.6134	0.52%
2018-09-05	0	3.850	3.850	3.870	3.850	3.930	1,009,000	3,913,375	3.8785	2.595	2.595	2.608	2.595	2.649	1,497,067	2.6140	-1.03%
2018-09-04	0	3.890	3.880	3.890	3.860	3.900	238,000	925,005	3.8866	2.622	2.615	2.622	2.602	2.629	353,124	2.6195	0.26%
2018-09-03	0	3.880	3.880	3.890	3.850	3.890	1,662,000	6,445,135	3.8779	2.615	2.615	2.622	2.595	2.622	2,465,931	2.6137	0.00%
2018-08-31	0	3.880	3.860	3.880	3.860	3.900	1,213,360	4,703,436	3.8764	2.615	2.602	2.615	2.602	2.629	1,800,278	2.6126	0.26%
2018-08-30	0	3.870	3.870	3.900	3.870	3.940	2,821,680	11,007,892	3.9012	2.608	2.608	2.629	2.608	2.655	4,186,564	2.6293	-1.28%
2018-08-29	0	3.920	3.900	3.920	3.890	3.950	1,076,400	4,210,662	3.9118	2.642	2.629	2.642	2.622	2.662	1,597,069	2.6365	-0.25%
2018-08-28	0	3.930	3.910	3.930	3.880	3.930	1,701,018	6,656,776	3.9134	2.649	2.635	2.649	2.615	2.649	2,523,823	2.6376	1.03%
2018-08-27	0	3.890	3.870	3.890	3.870	3.960	1,645,000	6,410,985	3.8973	2.622	2.608	2.622	2.608	2.669	2,440,708	2.6267	-1.52%
2018-08-24	0	3.950	3.940	3.950	3.900	4.000	1,174,362	4,623,934	3.9374	2.662	2.655	2.662	2.629	2.696	1,742,416	2.6537	-0.50%
2018-08-23	0	3.970	3.960	3.970	3.920	3.980	1,474,000	5,816,894	3.9463	2.676	2.669	2.676	2.642	2.682	2,186,993	2.6598	0.51%
2018-08-22	0	3.950	3.930	3.950	3.880	3.960	1,523,000	5,984,390	3.9293	2.662	2.649	2.662	2.615	2.669	2,259,695	2.6483	1.80%
2018-08-21	0	3.920	3.920	3.930	3.900	3.950	1,576,000	6,196,295	3.9317	2.615	2.615	2.622	2.602	2.635	2,362,438	2.6228	1.03%
2018-08-20	0	3.880	3.850	3.880	3.850	3.950	827,000	3,205,180	3.8757	2.588	2.568	2.588	2.568	2.635	1,239,681	2.5855	0.26%
2018-08-17	0	3.870	3.870	3.880	3.840	3.900	1,291,000	4,999,770	3.8728	2.582	2.582	2.588	2.562	2.602	1,935,221	2.5836	0.26%
2018-08-16	0	3.860	3.860	3.870	3.800	3.900	2,706,600	10,440,377	3.8574	2.575	2.575	2.582	2.535	2.602	4,057,218	2.5733	1.31%
2018-08-15	0	3.810	3.810	3.870	3.720	3.870	2,931,900	11,182,147	3.8140	2.542	2.542	2.582	2.482	2.582	4,394,945	2.5443	-1.55%
2018-08-14	0	3.870	3.870	3.880	3.780	3.940	3,280,000	12,652,230	3.8574	2.582	2.582	2.588	2.522	2.628	4,916,750	2.5733	-0.77%
2018-08-13	0	3.900	3.890	3.900	3.800	3.910	2,396,000	9,298,285	3.8808	2.602	2.595	2.602	2.535	2.608	3,591,626	2.5889	1.56%
2018-08-10	0	3.840	3.840	3.850	3.830	3.900	2,571,000	9,905,180	3.8527	2.562	2.562	2.568	2.555	2.602	3,853,953	2.5701	0.26%
2018-08-09	0	3.830	3.830	3.850	3.750	3.870	2,725,000	10,403,540	3.8178	2.555	2.555	2.568	2.502	2.582	4,084,800	2.5469	1.59%
2018-08-08	0	3.770	3.690	3.770	3.680	3.870	2,107,000	7,940,445	3.7686	2.515	2.462	2.515	2.455	2.582	3,158,412	2.5141	3.01%
2018-08-07	0	3.660	3.620	3.660	3.630	3.740	899,000	3,288,030	3.6574	2.442	2.415	2.442	2.422	2.495	1,347,609	2.4399	0.00%
2018-08-06	0	3.660	3.660	3.680	3.640	3.770	1,013,744	3,734,113	3.6835	2.442	2.442	2.455	2.428	2.515	1,519,612	2.4573	-3.17%
2018-08-03	0	3.780	3.770	3.780	3.740	3.840	1,035,000	3,916,110	3.7837	2.522	2.515	2.522	2.495	2.562	1,551,474	2.5241	0.80%
2018-08-02	0	3.750	3.750	3.760	3.730	3.780	940,100	3,531,988	3.7570	2.502	2.502	2.508	2.488	2.522	1,409,219	2.5063	-0.79%
2018-08-01	0	3.780	3.760	3.780	3.730	3.800	534,000	2,008,770	3.7617	2.522	2.508	2.522	2.488	2.535	800,471	2.5095	0.27%
2018-07-31	0	3.770	3.760	3.770	3.750	3.800	489,000	1,839,500	3.7618	2.515	2.508	2.515	2.502	2.535	733,015	2.5095	-1.31%
2018-07-30	0	3.820	3.810	3.820	3.790	3.880	1,081,000	4,145,180	3.8346	2.548	2.542	2.548	2.528	2.588	1,620,429	2.5581	-1.55%
2018-07-27	0	3.880	3.880	3.890	3.870	3.940	578,000	2,246,170	3.8861	2.588	2.588	2.595	2.582	2.628	866,427	2.5925	-1.27%
2018-07-26	0	3.930	3.900	3.930	3.890	3.960	271,000	1,063,530	3.9245	2.622	2.602	2.622	2.595	2.642	406,231	2.6180	0.00%
2018-07-25	0	3.930	3.900	3.930	3.900	3.980	713,600	2,807,038	3.9336	2.622	2.602	2.622	2.602	2.655	1,069,693	2.6242	-0.25%
2018-07-24	0	3.940	3.930	3.940	3.820	3.980	2,606,300	10,226,746	3.9239	2.628	2.622	2.628	2.548	2.655	3,906,868	2.6176	2.60%
2018-07-23	0	3.840	3.820	3.840	3.790	3.960	886,000	3,397,315	3.8344	2.562	2.548	2.562	2.528	2.642	1,328,122	2.5580	-2.78%
2018-07-20	0	3.950	3.950	3.960	3.770	3.960	2,053,000	7,919,460	3.8575	2.635	2.635	2.642	2.515	2.642	3,077,466	2.5734	3.95%
2018-07-19	0	3.800	3.780	3.800	3.770	3.810	392,000	1,483,370	3.7841	2.535	2.522	2.535	2.515	2.542	587,612	2.5244	-0.52%
2018-07-18	0	3.820	3.800	3.820	3.750	3.850	1,957,800	7,462,290	3.8116	2.548	2.535	2.548	2.502	2.568	2,934,760	2.5427	1.87%
2018-07-17	0	3.750	3.750	3.760	3.750	3.830	834,000	3,152,490	3.7800	2.502	2.502	2.508	2.502	2.555	1,250,174	2.5216	-1.83%
2018-07-16	0	3.820	3.800	3.820	3.750	3.830	1,503,000	5,731,250	3.8132	2.548	2.535	2.548	2.502	2.555	2,253,011	2.5438	0.00%
2018-07-13	0	3.820	3.810	3.820	3.780	3.930	419,010	1,606,537	3.8341	2.548	2.542	2.548	2.522	2.622	628,100	2.5578	-0.52%
2018-07-12	0	3.840	3.820	3.840	3.680	3.870	749,400	2,851,434	3.8050	2.562	2.548	2.562	2.455	2.582	1,123,357	2.5383	3.50%
2018-07-11	0	3.710	3.710	3.730	3.620	3.750	798,000	2,950,720	3.6976	2.475	2.475	2.488	2.415	2.502	1,196,209	2.4667	0.00%
2018-07-10	0	3.710	3.710	3.730	3.680	3.760	290,000	1,078,710	3.7197	2.475	2.475	2.488	2.455	2.508	434,713	2.4814	-1.07%
2018-07-09	0	3.750	3.710	3.750	3.600	3.750	663,000	2,461,590	3.7128	2.502	2.475	2.502	2.402	2.502	993,843	2.4768	4.17%
2018-07-06	0	3.600	3.600	3.610	3.550	3.680	889,000	3,202,740	3.6026	2.402	2.402	2.408	2.368	2.455	1,332,619	2.4033	-0.28%
2018-07-05	0	3.610	3.600	3.610	3.580	3.830	1,227,000	4,489,860	3.6592	2.408	2.402	2.408	2.388	2.555	1,839,284	2.4411	-5.74%
2018-07-04	0	3.830	3.830	3.840	3.790	3.860	734,000	2,804,415	3.8207	2.555	2.555	2.562	2.528	2.575	1,100,273	2.5488	-0.78%
2018-07-03	0	3.860	3.830	3.860	3.760	3.920	1,560,100	5,978,967	3.8324	2.575	2.555	2.575	2.508	2.615	2,338,604	2.5566	-0.26%
2018-06-29	0	3.870	3.860	3.870	3.840	3.900	1,199,000	4,623,390	3.8560	2.582	2.575	2.582	2.562	2.602	1,797,312	2.5724	0.78%
2018-06-28	0	3.840	3.810	3.840	3.760	3.870	2,412,000	9,244,610	3.8328	2.562	2.542	2.562	2.508	2.582	3,615,610	2.5569	2.40%
2018-06-27	0	3.750	3.750	3.770	3.740	4.030	1,399,000	5,351,890	3.8255	2.502	2.502	2.515	2.495	2.688	2,097,114	2.5520	-4.34%
2018-06-26	0	3.920	3.920	3.930	3.790	4.030	7,711,000	30,265,880	3.9250	2.615	2.615	2.622	2.528	2.688	11,558,860	2.6184	1.03%
2018-06-25	0	3.880	3.870	3.880	3.700	3.940	8,266,000	31,767,490	3.8432	2.588	2.582	2.588	2.468	2.628	12,390,810	2.5638	4.58%
2018-06-22	0	3.710	3.700	3.710	3.630	3.790	2,702,100	10,028,558	3.7114	2.475	2.468	2.475	2.422	2.528	4,050,473	2.4759	-0.80%
2018-06-21	0	3.740	3.740	3.750	3.700	3.840	2,259,274	8,486,999	3.7565	2.495	2.495	2.502	2.468	2.562	3,386,672	2.5060	-0.53%
2018-06-20	0	3.760	3.760	3.790	3.760	3.940	3,439,000	13,183,695	3.8336	2.508	2.508	2.528	2.508	2.628	5,155,093	2.5574	-4.08%
2018-06-19	0	3.920	3.900	3.920	3.850	4.170	4,008,900	15,780,855	3.9365	2.615	2.602	2.615	2.568	2.782	6,009,378	2.6260	-5.31%
2018-06-15	0	4.140	4.140	4.180	4.090	4.220	2,567,200	10,740,380	4.1837	2.762	2.762	2.789	2.728	2.815	3,848,256	2.7910	0.98%
2018-06-14	0	4.100	4.100	4.120	4.100	4.160	3,133,200	12,936,550	4.1289	2.735	2.735	2.748	2.735	2.775	4,696,696	2.7544	-0.49%
2018-06-13	0	4.120	4.120	4.130	4.100	4.300	2,333,000	9,693,150	4.1548	2.748	2.748	2.755	2.735	2.869	3,497,188	2.7717	-3.06%
2018-06-12	0	4.250	4.240	4.250	4.200	4.320	5,757,350	24,465,757	4.2495	2.835	2.829	2.835	2.802	2.882	8,630,320	2.8349	-0.47%
2018-06-11	0	4.270	4.270	4.280	4.060	4.350	9,485,000	40,486,490	4.2685	2.849	2.849	2.855	2.708	2.902	14,218,102	2.8475	5.96%
2018-06-08	0	4.030	4.030	4.040	3.970	4.110	2,978,735	11,986,194	4.0239	2.688	2.688	2.695	2.648	2.742	4,465,151	2.6844	-0.49%
2018-06-07	0	4.050	4.040	4.050	4.020	4.280	5,787,640	23,936,610	4.1358	2.702	2.695	2.702	2.682	2.855	8,675,725	2.7590	-4.71%
2018-06-06	0	4.250	4.250	4.260	4.080	4.270	13,048,916	55,193,452	4.2297	2.835	2.835	2.842	2.722	2.849	19,560,445	2.8217	4.17%
2018-06-05	0	4.080	4.070	4.080	3.890	4.080	8,330,000	33,581,290	4.0314	2.722	2.715	2.722	2.595	2.722	12,486,746	2.6894	2.51%
2018-06-04	0	3.980	3.980	3.990	3.850	4.010	4,029,000	15,923,520	3.9522	2.655	2.655	2.662	2.568	2.675	6,039,508	2.6366	1.53%
2018-06-01	0	3.920	3.910	3.920	3.890	4.000	827,674	3,242,465	3.9176	2.615	2.608	2.615	2.595	2.668	1,240,691	2.6134	-2.00%
2018-05-31	0	4.000	3.970	4.000	3.870	4.000	3,585,976	14,262,517	3.9773	2.668	2.648	2.668	2.582	2.668	5,375,411	2.6533	3.90%
2018-05-30	0	3.850	3.850	3.860	3.750	3.900	1,754,000	6,723,800	3.8334	2.568	2.568	2.575	2.502	2.602	2,629,262	2.5573	-2.04%
2018-05-29	0	3.930	3.920	3.930	3.870	4.000	3,445,000	13,566,885	3.9381	2.622	2.615	2.622	2.582	2.668	5,164,087	2.6272	-0.25%
2018-05-28	0	3.940	3.940	3.950	3.940	4.040	2,068,000	8,213,200	3.9716	2.628	2.628	2.635	2.628	2.695	3,099,951	2.6495	-1.25%
2018-05-25	0	3.990	3.980	3.990	3.910	4.050	3,764,000	15,004,986	3.9864	2.662	2.655	2.662	2.608	2.702	5,642,271	2.6594	0.50%
2018-05-24	0	3.970	3.970	3.980	3.850	4.070	8,892,550	35,367,808	3.9772	2.648	2.648	2.655	2.568	2.715	13,330,014	2.6532	0.76%
2018-05-23	0	3.940	3.940	3.950	3.530	3.980	13,457,996	51,400,012	3.8193	2.628	2.628	2.635	2.355	2.655	20,173,660	2.5479	13.22%
2018-05-21	0	3.480	3.480	3.490	3.430	3.500	4,535,000	15,624,450	3.4453	2.322	2.322	2.328	2.288	2.335	6,798,007	2.2984	2.96%
2018-05-18	0	3.380	3.370	3.380	3.350	3.430	1,263,800	4,275,811	3.3833	2.255	2.248	2.255	2.235	2.288	1,894,448	2.2570	0.00%
2018-05-17	0	3.380	3.370	3.380	3.370	3.500	1,284,096	4,371,592	3.4044	2.255	2.248	2.255	2.248	2.335	1,924,872	2.2711	-3.43%
2018-05-16	0	3.500	3.490	3.500	3.460	3.510	612,000	2,132,550	3.4846	2.335	2.328	2.335	2.308	2.342	917,394	2.3246	-0.85%
2018-05-15	0	3.530	3.510	3.530	3.490	3.550	2,367,059	8,320,714	3.5152	2.355	2.342	2.355	2.328	2.368	3,548,243	2.3450	-0.28%
2018-05-14	0	3.540	3.540	3.550	3.480	3.550	304,921	1,070,028	3.5092	2.362	2.362	2.368	2.322	2.368	457,079	2.3410	1.14%
2018-05-11	0	3.500	3.480	3.500	3.450	3.550	2,604,000	9,121,430	3.5029	2.335	2.322	2.335	2.302	2.368	3,903,420	2.3368	0.00%
2018-05-10	0	3.500	3.490	3.500	3.490	3.580	1,523,000	5,349,220	3.5123	2.335	2.328	2.335	2.328	2.388	2,282,991	2.3431	-2.23%
2018-05-09	0	3.580	3.570	3.580	3.510	3.590	3,824,000	13,647,860	3.5690	2.388	2.382	2.388	2.342	2.395	5,732,211	2.3809	0.00%
2018-05-08	0	3.620	3.610	3.620	3.600	3.660	4,970,000	18,013,323	3.6244	2.388	2.382	2.388	2.375	2.415	7,533,317	2.3912	-0.82%
2018-05-07	0	3.650	3.620	3.650	3.590	3.650	2,212,200	8,004,618	3.6184	2.408	2.388	2.408	2.368	2.408	3,353,160	2.3872	1.67%
2018-05-04	0	3.590	3.580	3.590	3.550	3.620	2,091,000	7,516,721	3.5948	2.368	2.362	2.368	2.342	2.388	3,169,450	2.3716	-1.37%
2018-05-03	0	3.640	3.630	3.640	3.580	3.640	2,276,000	8,220,752	3.6119	2.401	2.395	2.401	2.362	2.401	3,449,865	2.3829	0.28%
2018-05-02	0	3.630	3.620	3.630	3.560	3.650	5,960,100	21,315,483	3.5764	2.395	2.388	2.395	2.349	2.408	9,034,069	2.3595	1.40%
2018-04-30	0	3.580	3.570	3.580	3.520	3.590	1,109,000	3,946,750	3.5588	2.362	2.355	2.362	2.322	2.368	1,680,975	2.3479	2.29%
2018-04-27	0	3.500	3.490	3.500	3.390	3.510	4,790,000	16,592,481	3.4640	2.309	2.302	2.309	2.237	2.316	7,260,480	2.2853	4.48%
2018-04-26	0	3.350	3.340	3.350	3.310	3.420	1,851,000	6,204,097	3.3518	2.210	2.204	2.210	2.184	2.256	2,805,668	2.2113	-1.18%
2018-04-25	0	3.390	3.380	3.390	3.300	3.390	414,000	1,386,690	3.3495	2.237	2.230	2.237	2.177	2.237	627,524	2.2098	0.89%
2018-04-24	0	3.360	3.360	3.370	3.290	3.370	1,553,280	5,180,199	3.3350	2.217	2.217	2.223	2.171	2.223	2,354,396	2.2002	1.51%
2018-04-23	0	3.310	3.310	3.320	3.270	3.360	1,647,400	5,439,790	3.3020	2.184	2.184	2.190	2.157	2.217	2,497,060	2.1785	-1.19%
2018-04-20	0	3.350	3.340	3.350	3.340	3.460	1,733,000	5,865,877	3.3848	2.210	2.204	2.210	2.204	2.283	2,626,808	2.2331	-2.33%
2018-04-19	0	3.430	3.410	3.430	3.400	3.470	1,091,500	3,736,568	3.4233	2.263	2.250	2.263	2.243	2.289	1,654,450	2.2585	0.00%
2018-04-18	0	3.430	3.420	3.430	3.400	3.550	6,800,900	23,642,394	3.4764	2.263	2.256	2.263	2.243	2.342	10,308,518	2.2935	-1.44%
2018-04-17	0	3.480	3.460	3.480	3.430	3.550	1,934,000	6,726,469	3.4780	2.296	2.283	2.296	2.263	2.342	2,931,476	2.2946	-0.57%
2018-04-16	0	3.500	3.490	3.500	3.460	3.520	1,964,000	6,868,880	3.4974	2.309	2.302	2.309	2.283	2.322	2,976,948	2.3074	2.04%
2018-04-13	0	3.430	3.430	3.440	3.420	3.500	2,527,411	8,715,096	3.4482	2.263	2.263	2.269	2.256	2.309	3,830,943	2.2749	-0.58%
2018-04-12	0	3.450	3.450	3.460	3.440	3.510	1,376,000	4,778,145	3.4725	2.276	2.276	2.283	2.269	2.316	2,085,683	2.2909	-1.15%
2018-04-11	0	3.490	3.480	3.490	3.480	3.540	3,676,000	12,888,573	3.5061	2.302	2.296	2.302	2.296	2.335	5,571,926	2.3131	-0.29%
2018-04-10	0	3.500	3.490	3.500	3.490	3.530	6,375,000	22,307,320	3.4992	2.309	2.302	2.309	2.302	2.329	9,662,957	2.3085	0.00%
2018-04-09	0	3.500	3.490	3.500	3.460	3.540	1,762,000	6,156,228	3.4939	2.309	2.302	2.309	2.283	2.335	2,670,765	2.3050	-0.28%
2018-04-06	0	3.510	3.510	3.520	3.490	3.560	1,366,500	4,793,540	3.5079	2.316	2.316	2.322	2.302	2.349	2,071,283	2.3143	0.00%
2018-04-04	0	3.510	3.490	3.510	3.480	3.570	864,000	3,033,185	3.5106	2.316	2.302	2.316	2.296	2.355	1,309,615	2.3161	-1.40%
2018-04-03	0	3.560	3.540	3.560	3.460	3.560	1,331,500	4,688,640	3.5213	2.349	2.335	2.349	2.283	2.349	2,018,232	2.3231	0.28%
2018-03-29	0	3.550	3.530	3.550	3.460	3.600	2,160,000	7,613,590	3.5248	2.342	2.329	2.342	2.283	2.375	3,274,037	2.3254	0.28%
2018-03-28	0	3.540	3.520	3.540	3.520	3.620	2,849,000	10,223,863	3.5886	2.335	2.322	2.335	2.322	2.388	4,318,394	2.3675	-2.75%
2018-03-27	0	3.640	3.630	3.640	3.560	3.670	757,673	2,739,275	3.6154	2.401	2.395	2.401	2.349	2.421	1,148,449	2.3852	2.25%
2018-03-26	0	3.560	3.550	3.560	3.520	3.620	1,191,000	4,236,775	3.5573	2.349	2.342	2.349	2.322	2.388	1,805,268	2.3469	-1.11%
2018-03-23	0	3.600	3.580	3.600	3.560	3.650	2,935,000	10,539,535	3.5910	2.375	2.362	2.375	2.349	2.408	4,448,749	2.3691	-1.91%
2018-03-22	0	3.670	3.670	3.680	3.630	3.710	2,179,000	8,003,440	3.6730	2.421	2.421	2.428	2.395	2.448	3,302,836	2.4232	0.82%
2018-03-21	0	3.640	3.630	3.640	3.630	3.780	2,716,189	10,065,422	3.7057	2.401	2.395	2.401	2.395	2.494	4,117,085	2.4448	-3.19%
2018-03-20	0	3.760	3.730	3.760	3.720	3.770	636,478	2,380,010	3.7393	2.481	2.461	2.481	2.454	2.487	964,747	2.4670	-0.27%
2018-03-19	0	3.770	3.760	3.770	3.770	3.830	1,540,600	5,842,748	3.7925	2.487	2.481	2.487	2.487	2.527	2,335,177	2.5021	-1.57%
2018-03-16	0	3.830	3.820	3.830	3.780	3.900	1,693,000	6,472,740	3.8232	2.527	2.520	2.527	2.494	2.573	2,566,178	2.5223	-0.78%
2018-03-15	0	3.860	3.850	3.860	3.820	3.970	3,054,481	11,848,918	3.8792	2.547	2.540	2.547	2.520	2.619	4,629,854	2.5592	-3.02%
2018-03-14	0	3.980	3.970	3.980	3.860	4.020	3,905,000	15,484,472	3.9653	2.626	2.619	2.626	2.547	2.652	5,919,035	2.6160	2.05%
2018-03-13	0	3.900	3.890	3.900	3.810	3.910	3,512,000	13,657,230	3.8887	2.573	2.566	2.573	2.514	2.580	5,323,342	2.5655	1.30%
2018-03-12	0	3.850	3.840	3.850	3.830	3.910	2,366,500	9,178,867	3.8787	2.540	2.533	2.540	2.527	2.580	3,587,041	2.5589	0.26%
2018-03-09	0	3.840	3.830	3.840	3.760	3.890	8,105,400	30,926,782	3.8156	2.533	2.527	2.533	2.481	2.566	12,285,824	2.5173	1.59%
2018-03-08	0	3.780	3.780	3.790	3.780	3.900	1,860,308	7,091,175	3.8118	2.494	2.494	2.500	2.494	2.573	2,819,777	2.5148	-1.56%
2018-03-07	0	3.840	3.830	3.840	3.780	3.910	948,200	3,624,836	3.8229	2.533	2.527	2.533	2.494	2.580	1,437,242	2.5221	0.00%
2018-03-06	0	3.840	3.840	3.850	3.810	3.960	1,634,500	6,318,570	3.8658	2.533	2.533	2.540	2.514	2.613	2,477,506	2.5504	-1.79%
2018-03-05	0	3.910	3.910	3.950	3.840	4.080	1,557,679	6,103,882	3.9186	2.580	2.580	2.606	2.533	2.692	2,361,064	2.5852	-1.01%
2018-03-02	0	3.950	3.930	3.970	3.920	4.100	1,711,700	6,803,859	3.9749	2.606	2.593	2.619	2.586	2.705	2,594,523	2.6224	-4.13%
2018-03-01	0	4.120	4.120	4.130	3.910	4.120	6,230,485	24,979,305	4.0092	2.718	2.718	2.725	2.580	2.718	9,443,907	2.6450	5.91%
2018-02-28	0	3.890	3.880	3.890	3.850	3.920	1,038,350	4,022,288	3.8737	2.566	2.560	2.566	2.540	2.586	1,573,887	2.5556	-0.77%
2018-02-27	0	3.920	3.910	3.920	3.840	3.940	5,116,200	19,909,080	3.8914	2.586	2.580	2.586	2.533	2.599	7,754,920	2.5673	1.03%
2018-02-26	0	3.880	3.880	3.890	3.860	4.000	4,323,000	16,989,840	3.9301	2.560	2.560	2.566	2.547	2.639	6,552,621	2.5928	-2.02%
2018-02-23	0	3.960	3.950	3.960	3.900	3.990	2,641,000	10,370,810	3.9268	2.613	2.606	2.613	2.573	2.632	4,003,117	2.5907	0.76%
2018-02-22	0	3.930	3.930	3.950	3.820	3.980	3,405,513	13,277,449	3.8988	2.593	2.593	2.606	2.520	2.626	5,161,933	2.5722	2.61%
2018-02-21	0	3.830	3.830	3.840	3.730	3.840	1,608,000	6,122,825	3.8077	2.527	2.527	2.533	2.461	2.533	2,437,339	2.5121	2.68%
2018-02-20	0	3.730	3.690	3.730	3.570	3.760	967,300	3,590,475	3.7119	2.461	2.434	2.461	2.355	2.481	1,466,193	2.4488	3.32%
2018-02-15	0	3.610	3.600	3.610	3.610	3.700	462,177	1,679,007	3.6328	2.382	2.375	2.382	2.382	2.441	700,548	2.3967	0.00%
2018-02-14	0	3.610	3.600	3.620	3.460	3.630	3,190,000	11,399,368	3.5735	2.382	2.375	2.388	2.283	2.395	4,835,268	2.3575	3.74%
2018-02-13	0	3.480	3.480	3.500	3.430	3.530	1,373,000	4,793,955	3.4916	2.296	2.296	2.309	2.263	2.329	2,081,136	2.3035	-1.42%
2018-02-12	0	3.530	3.530	3.540	3.440	3.560	1,117,000	3,936,370	3.5241	2.329	2.329	2.335	2.269	2.349	1,693,102	2.3249	1.73%
2018-02-09	0	3.470	3.440	3.470	3.350	3.470	3,277,015	11,195,340	3.4163	2.289	2.269	2.289	2.210	2.289	4,967,161	2.2539	-0.86%
2018-02-08	0	3.500	3.500	3.510	3.470	3.550	856,000	2,995,116	3.4990	2.309	2.309	2.316	2.289	2.342	1,297,489	2.3084	-0.57%
2018-02-07	0	3.520	3.510	3.520	3.460	3.580	2,695,200	9,418,177	3.4944	2.322	2.316	2.322	2.283	2.362	4,085,271	2.3054	1.15%
2018-02-06	0	3.480	3.470	3.480	3.420	3.560	3,062,000	10,723,022	3.5020	2.296	2.289	2.296	2.256	2.349	4,641,251	2.3104	-4.40%
2018-02-05	0	3.640	3.630	3.640	3.620	3.730	2,780,000	10,098,710	3.6326	2.401	2.395	2.401	2.388	2.461	4,213,807	2.3966	-2.93%
2018-02-02	0	3.750	3.730	3.750	3.690	3.750	1,763,000	6,560,410	3.7212	2.474	2.461	2.474	2.434	2.474	2,672,281	2.4550	0.00%
2018-02-01	0	3.750	3.730	3.750	3.690	3.830	1,126,062	4,217,138	3.7450	2.474	2.461	2.474	2.434	2.527	1,706,837	2.4707	-1.32%
2018-01-31	0	3.800	3.800	3.810	3.750	3.850	1,396,000	5,297,960	3.7951	2.507	2.507	2.514	2.474	2.540	2,115,998	2.5038	-1.55%
2018-01-30	0	3.860	3.860	3.870	3.850	3.910	2,292,800	8,867,681	3.8676	2.547	2.547	2.553	2.540	2.580	3,475,330	2.5516	-0.77%
2018-01-29	0	3.890	3.890	3.900	3.860	3.890	1,774,050	6,883,956	3.8804	2.566	2.566	2.573	2.547	2.566	2,689,030	2.5600	0.26%
2018-01-26	0	3.880	3.870	3.880	3.840	3.910	1,624,100	6,295,143	3.8761	2.560	2.553	2.560	2.533	2.580	2,461,742	2.5572	-0.51%
2018-01-25	0	3.900	3.890	3.900	3.800	3.910	2,631,000	10,220,610	3.8847	2.573	2.566	2.573	2.507	2.580	3,987,959	2.5629	0.00%
2018-01-24	0	3.900	3.890	3.900	3.850	3.900	2,652,800	10,291,268	3.8794	2.573	2.566	2.573	2.540	2.573	4,021,003	2.5594	1.04%
2018-01-23	0	3.860	3.850	3.860	3.840	3.880	2,723,000	10,499,410	3.8558	2.547	2.540	2.547	2.533	2.560	4,127,409	2.5438	-0.52%
2018-01-22	0	3.880	3.880	3.890	3.840	3.900	1,683,477	6,516,832	3.8711	2.560	2.560	2.566	2.533	2.573	2,551,744	2.5539	-0.26%
2018-01-19	0	3.890	3.890	3.900	3.880	3.920	3,049,500	11,867,060	3.8915	2.566	2.566	2.573	2.560	2.586	4,622,304	2.5673	0.26%
2018-01-18	0	3.880	3.880	3.890	3.870	3.920	1,292,840	5,019,867	3.8828	2.560	2.560	2.566	2.553	2.586	1,959,632	2.5616	0.00%
2018-01-17	0	3.880	3.880	3.890	3.870	3.910	1,207,000	4,692,310	3.8876	2.560	2.560	2.566	2.553	2.580	1,829,520	2.5648	-1.02%
2018-01-16	0	3.920	3.900	3.920	3.870	3.920	2,179,800	8,500,300	3.8996	2.586	2.573	2.586	2.553	2.586	3,304,049	2.5727	0.26%
2018-01-15	0	3.910	3.900	3.910	3.880	3.920	6,938,300	27,071,792	3.9018	2.580	2.573	2.580	2.560	2.586	10,516,783	2.5742	1.56%
2018-01-12	0	3.850	3.840	3.850	3.800	3.870	1,041,600	3,999,653	3.8399	2.540	2.533	2.540	2.507	2.553	1,578,813	2.5333	0.52%
2018-01-11	0	3.830	3.820	3.830	3.800	3.860	1,046,852	3,999,563	3.8206	2.527	2.520	2.527	2.507	2.547	1,586,774	2.5206	-1.54%
2018-01-10	0	3.890	3.840	3.890	3.760	4.010	3,897,000	15,107,790	3.8768	2.566	2.533	2.566	2.481	2.646	5,906,908	2.5576	1.04%
2018-01-09	0	3.850	3.840	3.850	3.820	3.940	3,160,030	12,275,405	3.8846	2.540	2.533	2.540	2.520	2.599	4,789,840	2.5628	1.05%
2018-01-08	0	3.810	3.800	3.810	3.660	3.810	2,594,715	9,739,415	3.7536	2.514	2.507	2.514	2.415	2.514	3,932,960	2.4764	3.81%
2018-01-05	0	3.670	3.660	3.670	3.650	3.720	1,249,700	4,594,370	3.6764	2.421	2.415	2.421	2.408	2.454	1,894,243	2.4254	-0.27%
2018-01-04	0	3.680	3.670	3.680	3.650	3.740	2,383,563	8,767,233	3.6782	2.428	2.421	2.428	2.408	2.467	3,612,904	2.4266	0.00%
2018-01-03	0	3.680	3.660	3.680	3.560	3.680	4,023,200	14,668,330	3.6459	2.428	2.415	2.428	2.349	2.428	6,098,197	2.4054	3.08%
2018-01-02	0	3.570	3.560	3.570	3.530	3.580	1,235,000	4,394,510	3.5583	2.355	2.349	2.355	2.329	2.362	1,871,961	2.3475	2.00%
2017-12-29	0	3.500	3.490	3.500	3.490	3.610	2,033,000	7,171,140	3.5274	2.309	2.302	2.309	2.302	2.382	3,081,536	2.3271	-2.51%
2017-12-28	0	3.590	3.570	3.590	3.530	3.600	2,323,200	8,318,874	3.5808	2.368	2.355	2.368	2.329	2.375	3,521,409	2.3624	0.84%
2017-12-27	0	3.560	3.550	3.560	3.540	3.620	10,362,016	36,991,742	3.5699	2.349	2.342	2.349	2.335	2.388	15,706,307	2.3552	-0.28%
2017-12-22	0	3.570	3.570	3.580	3.520	3.630	13,394,012	47,073,451	3.5145	2.355	2.355	2.362	2.322	2.395	20,302,079	2.3187	1.42%
2017-12-21	0	3.520	3.510	3.520	3.430	3.530	3,582,000	12,447,682	3.4751	2.322	2.316	2.322	2.263	2.329	5,429,445	2.2926	2.33%
2017-12-20	0	3.440	3.440	3.450	3.420	3.600	6,383,726	22,217,232	3.4803	2.269	2.269	2.276	2.256	2.375	9,676,183	2.2961	-1.71%
2017-12-19	0	3.500	3.490	3.500	3.480	3.520	1,423,000	4,977,490	3.4979	2.309	2.302	2.309	2.296	2.322	2,156,923	2.3077	0.00%
2017-12-18	0	3.500	3.490	3.500	3.450	3.550	13,944,000	48,331,744	3.4661	2.309	2.302	2.309	2.276	2.342	21,135,728	2.2867	1.74%
2017-12-15	0	3.440	3.440	3.450	3.430	3.500	1,606,484	5,554,275	3.4574	2.269	2.269	2.276	2.263	2.309	2,435,041	2.2810	-1.71%
2017-12-14	0	3.500	3.490	3.500	3.480	3.520	1,713,703	6,004,857	3.5040	2.309	2.302	2.309	2.296	2.322	2,597,559	2.3117	-0.28%
2017-12-13	0	3.510	3.490	3.510	3.460	3.570	2,343,000	8,199,500	3.4996	2.316	2.302	2.316	2.283	2.355	3,551,421	2.3088	0.00%
2017-12-12	0	3.510	3.500	3.510	3.490	3.570	2,198,100	7,738,915	3.5207	2.316	2.309	2.316	2.302	2.355	3,331,787	2.3228	0.29%
2017-12-11	0	3.500	3.500	3.510	3.410	3.510	2,588,000	9,010,610	3.4817	2.309	2.309	2.316	2.250	2.316	3,922,781	2.2970	0.86%
2017-12-08	0	3.470	3.450	3.470	3.400	3.470	1,568,000	5,401,760	3.4450	2.289	2.276	2.289	2.243	2.289	2,376,708	2.2728	0.58%
2017-12-07	0	3.450	3.440	3.450	3.380	3.540	11,537,654	40,209,930	3.4851	2.276	2.269	2.276	2.230	2.335	17,488,290	2.2992	-2.27%
2017-12-06	0	3.530	3.510	3.530	3.480	3.620	6,030,900	21,398,041	3.5481	2.329	2.316	2.329	2.296	2.388	9,141,384	2.3408	-2.22%
2017-12-05	0	3.610	3.600	3.610	3.530	3.650	3,381,000	12,150,880	3.5939	2.382	2.375	2.382	2.329	2.408	5,124,777	2.3710	-0.28%
2017-12-04	0	3.620	3.610	3.620	3.420	3.630	7,987,000	28,430,310	3.5596	2.388	2.382	2.388	2.256	2.395	12,106,358	2.3484	4.32%
2017-12-01	0	3.470	3.460	3.470	3.440	3.520	744,600	2,585,090	3.4718	2.289	2.283	2.289	2.269	2.322	1,128,633	2.2905	-0.29%
2017-11-30	0	3.480	3.480	3.500	3.450	3.530	2,863,646	9,960,151	3.4781	2.296	2.296	2.309	2.276	2.329	4,340,594	2.2947	0.29%
2017-11-29	0	3.470	3.460	3.470	3.420	3.520	1,050,000	3,623,230	3.4507	2.289	2.283	2.289	2.256	2.322	1,591,546	2.2765	1.17%
2017-11-28	0	3.430	3.410	3.430	3.370	3.450	4,056,980	13,802,479	3.4022	2.263	2.250	2.263	2.223	2.276	6,149,399	2.2445	-0.87%
2017-11-27	0	3.460	3.450	3.460	3.410	3.560	4,505,200	15,568,804	3.4557	2.283	2.276	2.283	2.250	2.349	6,828,792	2.2799	-1.42%
2017-11-24	0	3.510	3.500	3.510	3.500	3.600	3,818,950	13,446,400	3.5210	2.316	2.309	2.316	2.309	2.375	5,788,604	2.3229	0.00%
2017-11-23	0	3.510	3.500	3.510	3.480	3.550	2,533,400	8,866,836	3.5000	2.316	2.309	2.316	2.296	2.342	3,840,021	2.3091	-1.13%
2017-11-22	0	3.550	3.550	3.560	3.400	3.580	15,898,200	55,149,362	3.4689	2.342	2.342	2.349	2.243	2.362	24,097,822	2.2886	3.80%
2017-11-21	0	3.420	3.400	3.420	3.280	3.420	6,408,400	21,488,546	3.3532	2.256	2.243	2.256	2.164	2.256	9,713,583	2.2122	3.01%
2017-11-20	0	3.320	3.320	3.330	3.250	3.600	16,767,000	56,044,730	3.3426	2.190	2.190	2.197	2.144	2.375	25,414,712	2.2052	-7.78%
2017-11-17	0	3.600	3.600	3.610	3.560	3.800	25,536,000	92,485,670	3.6218	2.375	2.375	2.382	2.349	2.507	38,706,393	2.3894	-11.11%
2017-11-16	0	4.050	4.040	4.050	4.040	4.110	2,732,445	11,108,901	4.0656	2.672	2.665	2.672	2.665	2.712	4,141,725	2.6822	-0.98%
2017-11-15	0	4.090	4.080	4.090	4.060	4.140	3,846,600	15,781,150	4.1026	2.698	2.692	2.698	2.679	2.731	5,830,514	2.7066	-0.24%
2017-11-14	0	4.100	4.090	4.100	4.050	4.170	3,825,000	15,682,100	4.0999	2.705	2.698	2.705	2.672	2.751	5,797,774	2.7048	0.24%
2017-11-13	0	4.090	4.080	4.090	3.980	4.120	5,455,000	22,057,370	4.0435	2.698	2.692	2.698	2.626	2.718	8,268,459	2.6677	2.76%
2017-11-10	0	3.980	3.970	3.980	3.950	4.010	3,031,000	12,060,940	3.9792	2.626	2.619	2.626	2.606	2.646	4,594,262	2.6252	-0.25%
2017-11-09	0	3.990	3.990	4.000	3.950	4.020	3,826,317	15,213,972	3.9761	2.632	2.632	2.639	2.606	2.652	5,799,770	2.6232	-0.25%
2017-11-08	0	4.000	3.990	4.000	3.950	4.040	3,754,000	15,014,160	3.9995	2.639	2.632	2.639	2.606	2.665	5,690,155	2.6386	1.01%
2017-11-07	0	3.960	3.960	3.970	3.940	4.020	1,728,422	6,846,126	3.9609	2.613	2.613	2.619	2.599	2.652	2,619,869	2.6132	-1.49%
2017-11-06	0	4.020	3.980	4.020	3.880	4.020	4,121,000	16,198,295	3.9307	2.652	2.626	2.652	2.560	2.652	6,246,438	2.5932	1.26%
2017-11-03	0	3.970	3.960	3.970	3.930	3.990	2,172,000	8,610,650	3.9644	2.619	2.613	2.619	2.593	2.632	3,292,226	2.6154	0.76%
2017-11-02	0	3.940	3.930	3.940	3.930	3.990	2,643,103	10,470,856	3.9616	2.599	2.593	2.599	2.593	2.632	4,006,304	2.6136	0.25%
2017-11-01	0	3.930	3.930	3.940	3.930	4.000	3,934,593	15,587,760	3.9617	2.593	2.593	2.599	2.593	2.639	5,963,890	2.6137	-0.51%
2017-10-31	0	3.950	3.950	3.960	3.950	4.030	5,339,962	21,260,740	3.9814	2.606	2.606	2.613	2.606	2.659	8,094,089	2.6267	-1.99%
2017-10-30	0	4.030	4.020	4.030	3.980	4.050	3,689,000	14,812,960	4.0154	2.659	2.652	2.659	2.626	2.672	5,591,631	2.6491	1.00%
2017-10-27	0	3.990	3.970	3.990	3.920	4.090	11,109,569	44,601,566	4.0147	2.632	2.619	2.632	2.586	2.698	16,839,417	2.6486	2.31%
2017-10-26	0	3.900	3.890	3.900	3.900	4.020	12,318,918	48,360,470	3.9257	2.573	2.566	2.573	2.573	2.652	18,672,497	2.5899	-3.23%
2017-10-25	0	4.030	4.020	4.030	4.000	4.070	3,237,000	13,054,010	4.0327	2.659	2.652	2.659	2.639	2.685	4,906,508	2.6605	0.50%
2017-10-24	0	4.010	3.990	4.010	3.900	4.070	6,721,000	26,826,405	3.9914	2.646	2.632	2.646	2.573	2.685	10,187,409	2.6333	1.52%
2017-10-23	0	3.950	3.940	3.950	3.930	4.020	6,446,000	25,521,830	3.9593	2.606	2.599	2.606	2.593	2.652	9,770,575	2.6121	-1.00%
2017-10-20	0	3.990	3.980	3.990	3.990	4.040	6,854,000	27,434,360	4.0027	2.632	2.626	2.632	2.632	2.665	10,389,005	2.6407	-0.25%
2017-10-19	0	4.000	3.990	4.000	4.000	4.140	8,408,960	34,019,301	4.0456	2.639	2.632	2.639	2.639	2.731	12,745,947	2.6690	-2.91%
2017-10-18	0	4.120	4.110	4.120	4.110	4.160	8,758,000	36,297,745	4.1445	2.718	2.712	2.718	2.712	2.745	13,275,008	2.7343	-1.20%
2017-10-17	0	4.170	4.160	4.170	4.120	4.220	2,553,306	10,644,171	4.1688	2.751	2.745	2.751	2.718	2.784	3,870,194	2.7503	-0.95%
2017-10-16	0	4.210	4.200	4.210	4.200	4.300	12,797,000	53,823,836	4.2060	2.777	2.771	2.777	2.771	2.837	19,397,154	2.7748	-0.24%
2017-10-13	0	4.220	4.220	4.240	4.200	4.250	4,867,000	20,543,460	4.2210	2.784	2.784	2.797	2.771	2.804	7,377,194	2.7847	0.00%
2017-10-12	0	4.220	4.210	4.220	4.190	4.300	1,791,026	7,573,971	4.2288	2.784	2.777	2.784	2.764	2.837	2,714,762	2.7899	-1.63%
2017-10-11	0	4.290	4.260	4.290	4.210	4.330	6,363,195	27,156,995	4.2678	2.830	2.810	2.830	2.777	2.857	9,645,063	2.8156	0.47%
2017-10-10	0	4.270	4.270	4.280	4.090	4.320	6,195,500	26,268,325	4.2399	2.817	2.817	2.824	2.698	2.850	9,390,878	2.7972	4.15%
2017-10-09	0	4.100	4.100	4.110	4.060	4.150	10,502,302	42,794,792	4.0748	2.705	2.705	2.712	2.679	2.738	15,918,947	2.6883	0.24%
2017-10-06	0	4.090	4.080	4.090	4.040	4.170	7,407,804	30,264,447	4.0855	2.698	2.692	2.698	2.665	2.751	11,228,437	2.6953	-1.68%
2017-10-04	0	4.160	4.150	4.160	4.130	4.240	2,529,100	10,532,311	4.1645	2.745	2.738	2.745	2.725	2.797	3,833,503	2.7474	-0.95%
2017-10-03	0	4.200	4.190	4.200	4.160	4.230	3,832,000	16,061,670	4.1915	2.771	2.764	2.771	2.745	2.791	5,808,384	2.7653	0.96%
2017-09-29	0	4.160	4.140	4.160	4.100	4.160	1,284,000	5,298,090	4.1262	2.745	2.731	2.745	2.705	2.745	1,946,233	2.7222	1.46%
2017-09-28	0	4.100	4.090	4.100	4.080	4.190	4,771,716	19,650,775	4.1182	2.705	2.698	2.705	2.692	2.764	7,232,766	2.7169	-0.24%
2017-09-27	0	4.110	4.100	4.110	4.020	4.140	13,996,300	56,750,197	4.0547	2.712	2.705	2.712	2.652	2.731	21,215,002	2.6750	1.48%
2017-09-26	0	4.050	4.050	4.070	4.030	4.090	5,182,000	21,014,910	4.0554	2.672	2.672	2.685	2.659	2.698	7,854,657	2.6755	-0.98%
2017-09-25	0	4.090	4.080	4.090	4.080	4.230	5,073,000	20,874,290	4.1148	2.698	2.692	2.698	2.692	2.791	7,689,440	2.7147	-2.15%
2017-09-22	0	4.180	4.170	4.180	4.150	4.270	2,924,000	12,232,760	4.1836	2.758	2.751	2.758	2.738	2.817	4,432,076	2.7601	-1.65%
2017-09-21	0	4.250	4.230	4.250	4.210	4.310	4,374,532	18,570,055	4.2450	2.804	2.791	2.804	2.777	2.843	6,630,731	2.8006	-0.70%
2017-09-20	0	4.280	4.270	4.280	4.190	4.290	12,690,000	53,991,440	4.2546	2.824	2.817	2.824	2.764	2.830	19,234,968	2.8069	2.64%
2017-09-19	0	4.170	4.160	4.170	4.160	4.220	1,795,892	7,494,859	4.1733	2.751	2.745	2.751	2.745	2.784	2,722,137	2.7533	0.00%
2017-09-18	0	4.170	4.170	4.180	4.150	4.200	2,548,700	10,642,374	4.1756	2.751	2.751	2.758	2.738	2.771	3,863,212	2.7548	-0.71%
2017-09-15	0	4.200	4.200	4.210	4.170	4.250	3,102,000	13,035,500	4.2023	2.771	2.771	2.777	2.751	2.804	4,701,881	2.7724	0.48%
2017-09-14	0	4.180	4.180	4.190	4.170	4.250	5,733,527	24,093,013	4.2021	2.758	2.758	2.764	2.751	2.804	8,690,639	2.7723	-1.18%
2017-09-13	0	4.230	4.230	4.240	4.210	4.260	3,624,000	15,319,040	4.2271	2.791	2.791	2.797	2.777	2.810	5,493,107	2.7888	-0.70%
2017-09-12	0	4.260	4.240	4.260	4.220	4.310	5,247,000	22,273,960	4.2451	2.810	2.797	2.810	2.784	2.843	7,953,182	2.8006	-0.93%
2017-09-11	0	4.300	4.290	4.310	4.280	4.380	3,485,500	15,011,585	4.3069	2.837	2.830	2.843	2.824	2.890	5,283,174	2.8414	-0.46%
2017-09-08	0	4.320	4.290	4.320	4.260	4.370	3,924,009	16,918,328	4.3115	2.850	2.830	2.850	2.810	2.883	5,947,848	2.8444	-1.59%
2017-09-07	0	4.390	4.380	4.390	4.330	4.440	4,684,514	20,552,289	4.3873	2.896	2.890	2.896	2.857	2.929	7,100,589	2.8944	0.00%
2017-09-06	0	4.390	4.380	4.390	4.250	4.460	15,089,470	66,017,708	4.3751	2.896	2.890	2.896	2.804	2.942	22,871,983	2.8864	3.78%
2017-09-05	0	4.230	4.210	4.230	4.150	4.250	7,658,908	32,169,136	4.2002	2.791	2.777	2.791	2.738	2.804	11,609,050	2.7710	0.71%
2017-09-04	0	4.200	4.190	4.200	4.130	4.250	8,346,000	34,970,970	4.1901	2.771	2.764	2.771	2.725	2.804	12,650,515	2.7644	0.00%
2017-09-01	0	4.200	4.190	4.200	4.200	4.330	3,246,000	13,746,170	4.2348	2.771	2.764	2.771	2.771	2.857	4,920,150	2.7939	-3.00%
2017-08-31	0	4.330	4.290	4.330	4.160	4.330	6,240,328	26,475,068	4.2426	2.857	2.830	2.857	2.745	2.857	9,458,826	2.7990	2.36%
2017-08-30	0	4.230	4.230	4.240	4.030	4.250	7,799,420	32,324,265	4.1444	2.791	2.791	2.797	2.659	2.804	11,822,032	2.7342	4.96%
2017-08-29	0	4.030	4.030	4.040	4.030	4.080	1,651,000	6,695,050	4.0551	2.659	2.659	2.665	2.659	2.692	2,502,516	2.6753	-0.49%
2017-08-28	0	4.050	4.020	4.050	3.950	4.150	10,254,666	41,394,028	4.0366	2.672	2.652	2.672	2.606	2.738	15,543,591	2.6631	-0.98%
2017-08-25	0	4.090	4.080	4.090	4.080	4.150	4,492,555	18,477,874	4.1130	2.698	2.692	2.698	2.692	2.738	6,809,626	2.7135	-0.97%
2017-08-24	0	4.130	4.120	4.130	4.110	4.200	3,504,023	14,494,054	4.1364	2.725	2.718	2.725	2.712	2.771	5,311,250	2.7289	-2.59%
2017-08-22	0	4.240	4.230	4.240	4.080	4.270	9,310,360	38,889,933	4.1771	2.797	2.791	2.797	2.692	2.817	14,112,252	2.7558	2.17%
2017-08-21	0	4.190	4.190	4.200	4.180	4.350	3,714,100	15,734,110	4.2363	2.738	2.738	2.744	2.731	2.842	5,683,938	2.7682	-1.64%
2017-08-18	0	4.260	4.250	4.260	4.250	4.370	5,597,700	23,982,950	4.2844	2.784	2.777	2.784	2.777	2.856	8,566,539	2.7996	-0.70%
2017-08-17	0	4.290	4.280	4.290	4.280	4.400	2,483,631	10,722,646	4.3173	2.803	2.797	2.803	2.797	2.875	3,800,868	2.8211	-1.15%
2017-08-16	0	4.340	4.330	4.340	4.270	4.420	5,397,400	23,506,975	4.3552	2.836	2.829	2.836	2.790	2.888	8,260,006	2.8459	2.36%
2017-08-15	0	4.240	4.230	4.240	4.150	4.430	16,071,120	68,437,582	4.2584	2.771	2.764	2.771	2.712	2.895	24,594,721	2.7826	1.19%
2017-08-14	0	4.190	4.180	4.190	4.150	4.380	14,653,000	62,029,560	4.2332	2.738	2.731	2.738	2.712	2.862	22,424,476	2.7662	-3.90%
2017-08-11	0	4.360	4.360	4.380	4.340	4.700	15,860,000	71,397,700	4.5017	2.849	2.849	2.862	2.836	3.071	24,271,630	2.9416	-7.43%
2017-08-10	0	4.710	4.700	4.710	4.650	4.950	7,886,300	37,262,658	4.7250	3.078	3.071	3.078	3.038	3.235	12,068,938	3.0875	-5.80%
2017-08-09	0	5.000	4.990	5.000	4.950	5.010	1,226,000	6,118,090	4.9903	3.267	3.261	3.267	3.235	3.274	1,876,231	3.2608	0.40%
2017-08-08	0	4.980	4.950	4.980	4.930	5.000	1,818,915	9,018,454	4.9582	3.254	3.235	3.254	3.221	3.267	2,783,609	3.2398	-0.20%
2017-08-07	0	4.990	4.980	4.990	4.960	5.040	918,000	4,579,930	4.9890	3.261	3.254	3.261	3.241	3.293	1,404,877	3.2600	-0.40%
2017-08-04	0	5.010	5.000	5.010	4.950	5.030	954,000	4,768,310	4.9982	3.274	3.267	3.274	3.235	3.287	1,459,971	3.2660	0.60%
2017-08-03	0	4.980	4.970	4.980	4.950	5.100	1,643,689	8,182,569	4.9782	3.254	3.248	3.254	3.235	3.333	2,515,448	3.2529	-1.78%
2017-08-02	0	5.070	5.060	5.070	5.040	5.150	1,029,082	5,227,968	5.0802	3.313	3.306	3.313	3.293	3.365	1,574,874	3.3196	-0.59%
2017-08-01	0	5.100	5.090	5.100	5.050	5.200	2,105,000	10,739,600	5.1019	3.333	3.326	3.333	3.300	3.398	3,221,424	3.3338	-1.54%
2017-07-31	0	5.180	5.170	5.180	5.130	5.220	1,129,000	5,839,830	5.1726	3.385	3.378	3.385	3.352	3.411	1,727,785	3.3800	-0.58%
2017-07-28	0	5.210	5.200	5.210	5.160	5.210	1,486,588	7,722,325	5.1947	3.404	3.398	3.404	3.372	3.404	2,275,026	3.3944	0.00%
2017-07-27	0	5.210	5.200	5.210	5.170	5.250	1,509,650	7,858,145	5.2053	3.404	3.398	3.404	3.378	3.431	2,310,319	3.4013	0.19%
2017-07-26	0	5.200	5.190	5.200	5.150	5.220	1,517,000	7,859,140	5.1807	3.398	3.391	3.398	3.365	3.411	2,321,568	3.3853	0.78%
2017-07-25	0	5.160	5.150	5.160	5.120	5.230	1,308,580	6,748,821	5.1574	3.372	3.365	3.372	3.346	3.417	2,002,608	3.3700	-0.77%
2017-07-24	0	5.200	5.190	5.200	5.130	5.220	2,080,700	10,767,039	5.1747	3.398	3.391	3.398	3.352	3.411	3,184,236	3.3814	0.78%
2017-07-21	0	5.160	5.150	5.160	5.100	5.170	2,563,877	13,197,967	5.1477	3.372	3.365	3.372	3.333	3.378	3,923,674	3.3637	-0.19%
2017-07-20	0	5.170	5.160	5.180	5.150	5.250	2,820,818	14,652,953	5.1946	3.378	3.372	3.385	3.365	3.431	4,316,888	3.3943	0.39%
2017-07-19	0	5.150	5.140	5.150	5.070	5.180	2,077,800	10,662,926	5.1318	3.365	3.359	3.365	3.313	3.385	3,179,798	3.3533	-0.19%
2017-07-18	0	5.160	5.160	5.180	5.140	5.200	2,040,000	10,534,860	5.1641	3.372	3.372	3.385	3.359	3.398	3,121,950	3.3744	-0.77%
2017-07-17	0	5.200	5.190	5.200	5.070	5.220	4,535,496	23,518,469	5.1854	3.398	3.391	3.398	3.313	3.411	6,940,976	3.3884	2.56%
2017-07-14	0	5.070	5.050	5.070	5.040	5.080	996,000	5,035,500	5.0557	3.313	3.300	3.313	3.293	3.319	1,524,246	3.3036	0.00%
2017-07-13	0	5.070	5.060	5.070	5.030	5.130	1,747,319	8,849,422	5.0646	3.313	3.306	3.313	3.287	3.352	2,674,040	3.3094	-0.20%
2017-07-12	0	5.080	5.060	5.080	4.970	5.090	2,114,000	10,693,960	5.0586	3.319	3.306	3.319	3.248	3.326	3,235,197	3.3055	0.79%
2017-07-11	0	5.040	5.030	5.040	5.010	5.100	934,600	4,701,758	5.0308	3.293	3.287	3.293	3.274	3.333	1,430,282	3.2873	-0.40%
2017-07-10	0	5.060	5.050	5.060	4.960	5.070	1,694,000	8,506,270	5.0214	3.306	3.300	3.306	3.241	3.313	2,592,443	3.2812	0.20%
2017-07-07	0	5.050	5.040	5.050	5.020	5.090	1,520,578	7,673,928	5.0467	3.300	3.293	3.300	3.280	3.326	2,327,043	3.2977	-0.98%
2017-07-06	0	5.100	5.090	5.100	5.050	5.150	1,103,696	5,616,513	5.0888	3.333	3.326	3.333	3.300	3.365	1,689,061	3.3252	0.00%
2017-07-05	0	5.100	5.070	5.100	4.990	5.130	2,599,500	13,219,255	5.0853	3.333	3.313	3.333	3.261	3.352	3,978,191	3.3229	2.82%
2017-07-04	0	4.960	4.950	4.960	4.940	5.020	1,809,373	8,999,459	4.9738	3.241	3.235	3.241	3.228	3.280	2,769,006	3.2501	-0.40%
2017-07-03	0	4.980	4.970	4.980	4.950	5.040	714,327	3,548,938	4.9682	3.254	3.248	3.254	3.235	3.293	1,093,183	3.2464	-0.60%
2017-06-30	0	5.010	4.980	5.010	4.950	5.060	1,484,202	7,398,545	4.9849	3.274	3.254	3.274	3.235	3.306	2,271,375	3.2573	0.60%
2017-06-29	0	4.980	4.950	4.980	4.950	5.080	1,759,000	8,764,460	4.9826	3.254	3.235	3.254	3.235	3.319	2,691,917	3.2558	-0.99%
2017-06-28	0	5.030	5.020	5.030	4.990	5.140	2,948,000	14,873,638	5.0453	3.287	3.280	3.287	3.261	3.359	4,511,524	3.2968	-2.14%
2017-06-27	0	5.140	5.110	5.140	5.110	5.300	5,690,000	29,532,350	5.1902	3.359	3.339	3.359	3.339	3.463	8,707,792	3.3915	-0.96%
2017-06-26	0	5.190	5.180	5.190	4.980	5.200	5,532,000	28,367,040	5.1278	3.391	3.385	3.391	3.254	3.398	8,465,994	3.3507	3.18%
2017-06-23	0	5.030	5.020	5.030	4.990	5.070	3,163,800	15,883,326	5.0203	3.287	3.280	3.287	3.261	3.313	4,841,777	3.2805	-0.20%
2017-06-22	0	5.040	5.030	5.050	4.960	5.110	4,425,343	22,356,105	5.0518	3.293	3.287	3.300	3.241	3.339	6,772,402	3.3011	2.02%
2017-06-21	0	4.940	4.950	4.960	4.860	4.960	3,850,000	18,853,615	4.8970	3.228	3.235	3.241	3.176	3.241	5,891,915	3.1999	1.44%
2017-06-20	0	4.870	4.860	4.880	4.760	4.890	2,374,207	11,434,155	4.8160	3.182	3.176	3.189	3.110	3.195	3,633,409	3.1469	0.41%
2017-06-19	0	4.850	4.850	4.860	4.840	4.900	2,012,000	9,787,890	4.8648	3.169	3.169	3.176	3.163	3.202	3,079,100	3.1788	-1.02%
2017-06-16	0	4.900	4.880	4.900	4.880	4.920	1,800,000	8,806,731	4.8926	3.202	3.189	3.202	3.189	3.215	2,754,662	3.1970	0.20%
2017-06-15	0	4.890	4.880	4.900	4.870	4.900	2,552,837	12,476,031	4.8871	3.195	3.189	3.202	3.182	3.202	3,906,779	3.1934	0.41%
2017-06-14	0	4.870	4.890	4.900	4.840	4.900	2,390,900	11,670,913	4.8814	3.182	3.195	3.202	3.163	3.202	3,658,956	3.1897	0.00%
2017-06-13	0	4.870	4.860	4.870	4.830	4.870	1,247,845	6,043,347	4.8430	3.182	3.176	3.182	3.156	3.182	1,909,662	3.1646	0.21%
2017-06-12	0	4.860	4.850	4.860	4.820	4.930	1,835,600	8,918,465	4.8586	3.176	3.169	3.176	3.150	3.221	2,809,143	3.1748	0.21%
2017-06-09	0	4.850	4.840	4.850	4.790	4.950	5,643,422	27,481,240	4.8696	3.169	3.163	3.169	3.130	3.235	8,636,510	3.1820	1.46%
2017-06-08	0	4.780	4.770	4.780	4.570	4.790	3,925,980	18,576,052	4.7316	3.123	3.117	3.123	2.986	3.130	6,008,193	3.0918	4.60%
2017-06-07	0	4.570	4.560	4.580	4.550	4.600	1,667,000	7,621,650	4.5721	2.986	2.980	2.993	2.973	3.006	2,551,123	2.9876	-0.65%
2017-06-06	0	4.600	4.610	4.620	4.570	4.620	1,564,376	7,181,820	4.5909	3.006	3.012	3.019	2.986	3.019	2,394,070	2.9998	0.66%
2017-06-05	0	4.570	4.560	4.570	4.560	4.650	1,855,000	8,514,835	4.5902	2.986	2.980	2.986	2.980	3.038	2,838,832	2.9994	-1.30%
2017-06-02	0	4.630	4.620	4.640	4.600	4.660	2,172,298	10,045,813	4.6245	3.025	3.019	3.032	3.006	3.045	3,324,414	3.0218	-0.22%
2017-06-01	0	4.640	4.630	4.640	4.600	4.650	1,539,743	7,118,851	4.6234	3.032	3.025	3.032	3.006	3.038	2,356,373	3.0211	0.43%
2017-05-31	0	4.620	4.610	4.640	4.590	4.660	2,835,040	13,125,023	4.6296	3.019	3.012	3.032	2.999	3.045	4,338,653	3.0251	0.43%
2017-05-29	0	4.600	4.600	4.630	4.590	4.660	2,149,745	9,921,192	4.6151	3.006	3.006	3.025	2.999	3.045	3,289,900	3.0157	-0.43%
2017-05-26	0	4.620	4.620	4.640	4.590	4.690	1,984,000	9,155,270	4.6146	3.019	3.019	3.032	2.999	3.065	3,036,249	3.0153	-0.65%
2017-05-25	0	4.650	4.640	4.660	4.580	4.710	2,039,000	9,511,370	4.6647	3.038	3.032	3.045	2.993	3.078	3,120,420	3.0481	1.53%
2017-05-24	0	4.580	4.570	4.600	4.500	4.610	2,787,000	12,678,140	4.5490	2.993	2.986	3.006	2.940	3.012	4,265,134	2.9725	0.00%
2017-05-23	0	4.580	4.570	4.580	4.500	4.700	2,928,375	13,502,615	4.6110	2.993	2.986	2.993	2.940	3.071	4,481,490	3.0130	-2.35%
2017-05-22	0	4.690	4.680	4.690	4.670	4.740	1,216,000	5,716,180	4.7008	3.065	3.058	3.065	3.052	3.097	1,860,927	3.0717	-0.64%
2017-05-19	0	4.720	4.710	4.730	4.680	4.750	1,248,000	5,879,228	4.7109	3.084	3.078	3.091	3.058	3.104	1,909,899	3.0783	0.43%
2017-05-18	0	4.700	4.690	4.700	4.690	4.730	1,936,100	9,118,771	4.7099	3.071	3.065	3.071	3.065	3.091	2,962,945	3.0776	-0.63%
2017-05-17	0	4.730	4.720	4.730	4.720	4.760	990,800	4,685,804	4.7293	3.091	3.084	3.091	3.084	3.110	1,516,288	3.0903	0.00%
2017-05-16	0	4.730	4.700	4.730	4.700	4.780	1,829,690	8,655,359	4.7305	3.091	3.071	3.091	3.071	3.123	2,800,098	3.0911	1.07%
2017-05-15	0	4.680	4.670	4.690	4.650	4.700	1,349,700	6,309,843	4.6750	3.058	3.052	3.065	3.038	3.071	2,065,537	3.0548	0.43%
2017-05-12	0	4.660	4.650	4.660	4.630	4.750	2,897,624	13,502,897	4.6600	3.045	3.038	3.045	3.025	3.104	4,434,430	3.0450	-1.27%
2017-05-11	0	4.720	4.700	4.720	4.700	4.780	2,846,000	13,430,424	4.7191	3.084	3.071	3.084	3.071	3.123	4,355,426	3.0836	-1.05%
2017-05-10	0	4.770	4.750	4.780	4.720	4.830	2,405,676	11,480,292	4.7722	3.117	3.104	3.123	3.084	3.156	3,681,569	3.1183	1.06%
2017-05-09	0	4.720	4.720	4.730	4.700	4.760	1,256,000	5,931,840	4.7228	3.084	3.084	3.091	3.071	3.110	1,922,142	3.0861	-0.84%
2017-05-08	0	4.800	4.790	4.800	4.760	4.880	4,333,825	20,886,505	4.8194	3.110	3.104	3.110	3.084	3.162	6,688,079	3.1229	0.63%
2017-05-05	0	4.770	4.740	4.780	4.670	4.780	3,920,394	18,580,531	4.7395	3.091	3.071	3.097	3.026	3.097	6,050,061	3.0711	1.49%
2017-05-04	0	4.700	4.680	4.700	4.660	4.820	3,849,209	18,136,853	4.7118	3.046	3.033	3.046	3.020	3.123	5,940,206	3.0532	-2.49%
2017-05-02	0	4.820	4.820	4.830	4.760	4.880	2,411,207	11,608,431	4.8144	3.123	3.123	3.130	3.084	3.162	3,721,042	3.1197	0.00%
2017-04-28	0	4.820	4.810	4.820	4.750	4.850	1,789,300	8,556,616	4.7821	3.123	3.117	3.123	3.078	3.143	2,761,298	3.0988	0.00%
2017-04-27	0	4.820	4.810	4.830	4.790	4.880	2,698,500	12,994,274	4.8154	3.123	3.117	3.130	3.104	3.162	4,164,400	3.1203	0.00%
2017-04-26	0	4.820	4.810	4.840	4.780	4.890	3,615,000	17,453,940	4.8282	3.123	3.117	3.136	3.097	3.169	5,578,769	3.1286	-0.21%
2017-04-25	0	4.830	4.820	4.840	4.750	4.900	2,150,966	10,337,898	4.8062	3.130	3.123	3.136	3.078	3.175	3,319,431	3.1144	0.21%
2017-04-24	0	4.820	4.790	4.830	4.770	4.840	2,044,000	9,826,626	4.8075	3.123	3.104	3.130	3.091	3.136	3,154,358	3.1153	1.47%
2017-04-21	0	4.750	4.730	4.750	4.730	4.800	2,762,675	13,153,426	4.7611	3.078	3.065	3.078	3.065	3.110	4,263,437	3.0852	0.21%
2017-04-20	0	4.740	4.730	4.740	4.700	4.790	1,455,784	6,883,834	4.7286	3.071	3.065	3.071	3.046	3.104	2,246,606	3.0641	-0.21%
2017-04-19	0	4.750	4.720	4.760	4.600	4.760	2,525,246	11,826,269	4.6832	3.078	3.059	3.084	2.981	3.084	3,897,030	3.0347	2.81%
2017-04-18	0	4.620	4.610	4.620	4.610	4.730	3,415,000	15,866,990	4.6463	2.994	2.987	2.994	2.987	3.065	5,270,123	3.0107	-1.07%
2017-04-13	0	4.670	4.660	4.670	4.620	4.800	6,584,900	30,752,082	4.6701	3.026	3.020	3.026	2.994	3.110	10,162,001	3.0262	-1.89%
2017-04-12	0	4.760	4.750	4.760	4.720	4.870	2,795,400	13,289,303	4.7540	3.084	3.078	3.084	3.059	3.156	4,313,939	3.0805	0.00%
2017-04-11	0	4.760	4.750	4.770	4.710	4.900	6,420,900	30,665,860	4.7759	3.084	3.078	3.091	3.052	3.175	9,908,912	3.0948	-2.66%
2017-04-10	0	4.890	4.880	4.890	4.880	4.950	2,165,000	10,608,380	4.8999	3.169	3.162	3.169	3.162	3.208	3,341,088	3.1751	-2.20%
2017-04-07	0	5.000	4.980	5.000	4.790	5.000	5,516,100	26,929,147	4.8819	3.240	3.227	3.240	3.104	3.240	8,512,599	3.1634	2.67%
2017-04-06	0	4.870	4.870	4.890	4.860	4.970	7,074,229	34,601,586	4.8912	3.156	3.156	3.169	3.149	3.221	10,917,147	3.1695	-1.81%
2017-04-05	0	4.960	4.940	4.960	4.930	5.030	4,701,000	23,335,655	4.9640	3.214	3.201	3.214	3.195	3.259	7,254,714	3.2166	-0.60%
2017-04-03	0	4.990	4.980	4.990	4.950	5.030	3,646,200	18,153,168	4.9787	3.233	3.227	3.233	3.208	3.259	5,626,917	3.2261	0.60%
2017-03-31	0	4.960	4.950	4.970	4.920	5.000	5,017,900	24,775,085	4.9373	3.214	3.208	3.221	3.188	3.240	7,743,763	3.1994	0.00%
2017-03-30	0	4.960	4.950	4.960	4.940	4.990	2,083,000	10,322,915	4.9558	3.214	3.208	3.214	3.201	3.233	3,214,544	3.2113	-0.40%
2017-03-29	0	4.980	4.970	4.990	4.960	5.080	3,383,112	16,848,801	4.9803	3.227	3.221	3.233	3.214	3.292	5,220,913	3.2272	-0.80%
2017-03-28	0	5.020	5.010	5.020	4.950	5.080	3,543,914	17,697,920	4.9939	3.253	3.246	3.253	3.208	3.292	5,469,067	3.2360	0.00%
2017-03-27	0	5.020	5.000	5.030	4.980	5.180	7,985,200	40,536,522	5.0765	3.253	3.240	3.259	3.227	3.357	12,322,983	3.2895	-3.09%
2017-03-24	0	5.180	5.180	5.190	5.170	5.290	3,784,000	19,716,210	5.2104	3.357	3.357	3.363	3.350	3.428	5,839,574	3.3763	-0.96%
2017-03-23	0	5.230	5.220	5.230	5.150	5.330	8,658,400	45,425,070	5.2464	3.389	3.383	3.389	3.337	3.454	13,361,884	3.3996	0.97%
2017-03-22	0	5.180	5.170	5.180	5.100	5.200	6,986,000	35,882,720	5.1364	3.357	3.350	3.357	3.305	3.370	10,780,990	3.3283	-1.15%
2017-03-21	0	5.240	5.230	5.240	5.080	5.520	22,426,969	118,401,600	5.2794	3.395	3.389	3.395	3.292	3.577	34,609,923	3.4210	-2.96%
2017-03-20	0	5.400	5.400	5.410	4.940	5.470	36,179,000	189,937,435	5.2499	3.499	3.499	3.506	3.201	3.545	55,832,440	3.4019	9.31%
2017-03-17	0	4.940	4.940	4.970	4.890	4.980	7,465,000	36,698,580	4.9161	3.201	3.201	3.221	3.169	3.227	11,520,196	3.1856	-0.20%
2017-03-16	0	4.950	4.940	4.950	4.890	4.970	6,405,690	31,662,591	4.9429	3.208	3.201	3.208	3.169	3.221	9,885,439	3.2030	1.43%
2017-03-15	0	4.880	4.880	4.890	4.870	4.920	4,550,000	22,264,450	4.8933	3.162	3.162	3.169	3.156	3.188	7,021,687	3.1708	0.41%
2017-03-14	0	4.860	4.860	4.870	4.850	4.980	3,434,197	16,766,018	4.8821	3.149	3.149	3.156	3.143	3.227	5,299,748	3.1635	0.21%
2017-03-13	0	4.850	4.840	4.850	4.800	4.940	7,740,500	37,552,061	4.8514	3.143	3.136	3.143	3.110	3.201	11,945,355	3.1437	-1.62%
2017-03-10	0	4.930	4.910	4.930	4.920	5.070	6,641,027	32,963,315	4.9636	3.195	3.182	3.195	3.188	3.285	10,248,618	3.2164	-2.18%
2017-03-09	0	5.040	5.010	5.070	4.920	5.380	14,307,000	72,127,449	5.0414	3.266	3.246	3.285	3.188	3.486	22,078,961	3.2668	-6.84%
2017-03-08	0	5.410	5.380	5.410	5.380	5.500	1,961,430	10,649,174	5.4293	3.506	3.486	3.506	3.486	3.564	3,026,933	3.5181	-0.18%
2017-03-07	0	5.420	5.390	5.430	5.370	5.430	1,150,000	6,206,920	5.3973	3.512	3.493	3.519	3.480	3.519	1,774,712	3.4974	0.56%
2017-03-06	0	5.390	5.370	5.400	5.370	5.430	462,000	2,493,320	5.3968	3.493	3.480	3.499	3.480	3.519	712,971	3.4971	0.37%
2017-03-03	0	5.370	5.360	5.390	5.300	5.500	1,090,756	5,871,930	5.3834	3.480	3.473	3.493	3.434	3.564	1,683,285	3.4884	-1.65%
2017-03-02	0	5.460	5.450	5.470	5.400	5.540	1,527,000	8,352,975	5.4702	3.538	3.532	3.545	3.499	3.590	2,356,509	3.5446	-0.18%
2017-03-01	0	5.470	5.460	5.470	5.440	5.520	1,369,480	7,496,300	5.4738	3.545	3.538	3.545	3.525	3.577	2,113,420	3.5470	-0.18%
2017-02-28	0	5.480	5.460	5.480	5.400	5.490	1,503,000	8,200,150	5.4559	3.551	3.538	3.551	3.499	3.557	2,319,471	3.5354	1.67%
2017-02-27	0	5.390	5.390	5.400	5.310	5.400	1,336,300	7,174,415	5.3689	3.493	3.493	3.499	3.441	3.499	2,062,215	3.4790	0.94%
2017-02-24	0	5.340	5.320	5.340	5.310	5.480	2,088,110	11,156,628	5.3429	3.460	3.447	3.460	3.441	3.551	3,222,429	3.4622	-1.66%
2017-02-23	0	5.430	5.410	5.430	5.380	5.600	2,692,700	14,699,170	5.4589	3.519	3.506	3.519	3.486	3.629	4,155,450	3.5373	-1.45%
2017-02-22	0	5.510	5.490	5.510	5.450	5.640	4,016,000	22,186,470	5.5245	3.570	3.557	3.570	3.532	3.655	6,197,603	3.5798	-0.90%
2017-02-21	0	5.560	5.540	5.560	5.520	5.670	2,251,300	12,542,954	5.5714	3.603	3.590	3.603	3.577	3.674	3,474,269	3.6102	-1.59%
2017-02-20	0	5.650	5.630	5.650	5.550	5.660	1,820,000	10,194,370	5.6013	3.661	3.648	3.661	3.596	3.668	2,808,675	3.6296	1.80%
2017-02-17	0	5.550	5.550	5.560	5.530	5.750	2,814,000	15,853,960	5.6340	3.596	3.596	3.603	3.583	3.726	4,342,643	3.6508	-3.14%
2017-02-16	0	5.730	5.710	5.740	5.690	5.750	3,086,400	17,667,208	5.7242	3.713	3.700	3.719	3.687	3.726	4,763,018	3.7092	0.70%
2017-02-15	0	5.690	5.690	5.710	5.670	5.770	2,644,300	15,079,029	5.7025	3.687	3.687	3.700	3.674	3.739	4,080,757	3.6952	0.71%
2017-02-14	0	5.650	5.650	5.670	5.600	5.700	2,898,884	16,373,705	5.6483	3.661	3.661	3.674	3.629	3.694	4,473,638	3.6600	-0.18%
2017-02-13	0	5.660	5.650	5.660	5.600	5.680	1,820,200	10,264,026	5.6390	3.668	3.661	3.668	3.629	3.681	2,808,983	3.6540	0.53%
2017-02-10	0	5.630	5.630	5.640	5.590	5.680	2,267,442	12,776,127	5.6346	3.648	3.648	3.655	3.622	3.681	3,499,180	3.6512	-0.53%
2017-02-09	0	5.660	5.650	5.660	5.550	5.670	4,210,454	23,642,073	5.6151	3.668	3.661	3.668	3.596	3.674	6,497,690	3.6385	0.53%
2017-02-08	0	5.630	5.620	5.630	5.500	5.630	3,573,126	20,012,844	5.6009	3.648	3.642	3.648	3.564	3.648	5,514,147	3.6294	2.36%
2017-02-07	0	5.500	5.500	5.510	5.460	5.540	2,260,000	12,422,346	5.4966	3.564	3.564	3.570	3.538	3.590	3,487,695	3.5618	-0.18%
2017-02-06	0	5.510	5.500	5.510	5.470	5.650	3,094,180	17,030,966	5.5042	3.570	3.564	3.570	3.545	3.661	4,775,025	3.5667	-1.96%
2017-02-03	0	5.620	5.610	5.620	5.550	5.700	4,506,502	25,237,825	5.6003	3.642	3.635	3.642	3.596	3.694	6,954,559	3.6290	-0.71%
2017-02-02	0	5.660	5.650	5.660	5.520	5.670	5,198,000	29,304,050	5.6376	3.668	3.661	3.668	3.577	3.674	8,021,698	3.6531	2.54%
2017-02-01	0	5.520	5.510	5.520	5.400	5.530	4,842,002	26,553,107	5.4839	3.577	3.570	3.577	3.499	3.583	7,472,312	3.5535	1.47%
2017-01-27	0	5.440	5.430	5.440	5.320	5.460	2,134,000	11,566,185	5.4200	3.525	3.519	3.525	3.447	3.538	3,293,248	3.5121	1.30%
2017-01-26	0	5.370	5.360	5.370	5.250	5.380	3,092,732	16,458,916	5.3218	3.480	3.473	3.480	3.402	3.486	4,772,790	3.4485	1.90%
2017-01-25	0	5.270	5.260	5.270	5.230	5.280	1,331,000	6,998,160	5.2578	3.415	3.408	3.415	3.389	3.421	2,054,036	3.4070	0.76%
2017-01-24	0	5.230	5.220	5.240	5.160	5.360	1,963,373	10,311,314	5.2518	3.389	3.383	3.395	3.344	3.473	3,029,932	3.4032	1.75%
2017-01-23	0	5.140	5.140	5.150	5.120	5.250	517,000	2,660,370	5.1458	3.331	3.331	3.337	3.318	3.402	797,849	3.3344	-0.96%
2017-01-20	0	5.190	5.190	5.200	5.180	5.210	1,101,210	5,727,185	5.2008	3.363	3.363	3.370	3.357	3.376	1,699,418	3.3701	-0.19%
2017-01-19	0	5.200	5.190	5.200	5.120	5.210	1,624,000	8,412,730	5.1803	3.370	3.363	3.370	3.318	3.376	2,506,202	3.3568	1.17%
2017-01-18	0	5.140	5.120	5.140	5.090	5.170	1,294,000	6,653,685	5.1420	3.331	3.318	3.331	3.298	3.350	1,996,937	3.3319	0.59%
2017-01-17	0	5.110	5.100	5.110	5.080	5.200	1,837,000	9,368,450	5.0999	3.311	3.305	3.311	3.292	3.370	2,834,910	3.3047	-0.20%
2017-01-16	0	5.120	5.090	5.120	5.070	5.150	1,597,906	8,158,122	5.1055	3.318	3.298	3.318	3.285	3.337	2,465,933	3.3083	-0.58%
2017-01-13	0	5.150	5.140	5.160	5.120	5.260	1,571,000	8,099,945	5.1559	3.337	3.331	3.344	3.318	3.408	2,424,411	3.3410	-0.19%
2017-01-12	0	5.160	5.130	5.160	5.110	5.190	1,259,500	6,471,531	5.1382	3.344	3.324	3.344	3.311	3.363	1,943,695	3.3295	0.19%
2017-01-11	0	5.150	5.140	5.150	5.080	5.160	1,418,000	7,272,520	5.1287	3.337	3.331	3.337	3.292	3.344	2,188,297	3.3234	-0.58%
2017-01-10	0	5.180	5.160	5.180	5.080	5.180	2,069,000	10,621,960	5.1339	3.357	3.344	3.357	3.292	3.357	3,192,938	3.3267	0.39%
2017-01-09	0	5.160	5.150	5.170	5.130	5.220	2,590,304	13,390,577	5.1695	3.344	3.337	3.350	3.324	3.383	3,997,429	3.3498	-1.34%
2017-01-06	0	5.230	5.200	5.230	5.160	5.280	2,496,152	13,008,711	5.2115	3.389	3.370	3.389	3.344	3.421	3,852,131	3.3770	0.19%
2017-01-05	0	5.220	5.210	5.220	5.120	5.250	4,245,300	22,072,853	5.1994	3.383	3.376	3.383	3.318	3.402	6,551,465	3.3691	2.15%
2017-01-04	0	5.110	5.090	5.100	5.090	5.230	2,034,900	10,435,028	5.1280	3.311	3.298	3.305	3.298	3.389	3,140,314	3.3229	-1.35%
2017-01-03	0	5.180	5.170	5.180	5.120	5.180	1,400,278	7,217,771	5.1545	3.357	3.350	3.357	3.318	3.357	2,160,948	3.3401	0.78%
2016-12-30	0	5.140	5.130	5.140	5.120	5.180	1,707,000	8,788,000	5.1482	3.331	3.324	3.331	3.318	3.357	2,634,290	3.3360	0.39%
2016-12-29	0	5.120	5.110	5.120	5.040	5.250	3,369,000	17,244,290	5.1185	3.318	3.311	3.318	3.266	3.402	5,199,135	3.3168	-0.39%
2016-12-28	0	5.140	5.120	5.130	4.990	5.140	3,271,131	16,662,493	5.0938	3.331	3.318	3.324	3.233	3.331	5,048,100	3.3007	2.80%
2016-12-23	0	5.000	4.980	5.000	4.900	5.010	2,364,000	11,791,025	4.9877	3.240	3.227	3.240	3.175	3.246	3,648,191	3.2320	0.00%
2016-12-22	0	5.000	4.980	5.000	4.830	5.020	2,494,166	12,318,590	4.9390	3.240	3.227	3.240	3.130	3.253	3,849,066	3.2004	0.40%
2016-12-21	0	4.980	4.970	4.980	4.940	5.030	3,246,791	16,213,825	4.9938	3.227	3.221	3.227	3.201	3.259	5,010,538	3.2359	0.61%
2016-12-20	0	4.950	4.940	4.960	4.930	5.090	6,069,800	30,367,806	5.0031	3.208	3.201	3.214	3.195	3.298	9,367,084	3.2420	-1.59%
2016-12-19	0	5.030	5.030	5.040	4.750	5.040	11,825,400	58,660,623	4.9606	3.259	3.259	3.266	3.078	3.266	18,249,286	3.2144	6.12%
2016-12-16	0	4.740	4.730	4.740	4.700	4.780	3,985,300	18,872,095	4.7354	3.071	3.065	3.071	3.046	3.097	6,150,226	3.0685	0.00%
2016-12-15	0	4.740	4.740	4.750	4.650	4.770	4,039,000	19,037,410	4.7134	3.071	3.071	3.078	3.013	3.091	6,233,097	3.0542	0.64%
2016-12-14	0	4.710	4.710	4.720	4.580	4.730	3,502,000	16,424,990	4.6902	3.052	3.052	3.059	2.968	3.065	5,404,384	3.0392	2.84%
2016-12-13	0	4.580	4.580	4.590	4.550	4.670	5,832,000	26,760,720	4.5886	2.968	2.968	2.974	2.948	3.026	9,000,105	2.9734	-1.51%
2016-12-12	0	4.650	4.640	4.650	4.640	4.850	3,883,700	18,232,188	4.6945	3.013	3.007	3.013	3.007	3.143	5,993,434	3.0420	-3.13%
2016-12-09	0	4.800	4.800	4.820	4.650	4.900	4,361,558	20,915,330	4.7954	3.110	3.110	3.123	3.013	3.175	6,730,878	3.1074	2.13%
2016-12-08	0	4.700	4.690	4.700	4.680	4.890	4,244,151	20,266,725	4.7752	3.046	3.039	3.046	3.033	3.169	6,549,692	3.0943	-2.08%
2016-12-07	0	4.800	4.800	4.810	4.780	4.950	5,180,000	25,059,119	4.8377	3.110	3.110	3.117	3.097	3.208	7,993,920	3.1348	-2.04%
2016-12-06	0	4.900	4.890	4.900	4.870	5.000	3,038,040	14,918,930	4.9107	3.175	3.169	3.175	3.156	3.240	4,688,388	3.1821	-1.01%
2016-12-05	0	4.950	4.940	4.970	4.870	5.160	6,181,000	30,827,195	4.9874	3.208	3.201	3.221	3.156	3.344	9,538,691	3.2318	-1.20%
2016-12-02	0	5.010	5.000	5.020	4.930	5.230	7,351,000	37,066,928	5.0424	3.246	3.240	3.253	3.195	3.389	11,344,268	3.2675	-3.47%
2016-12-01	0	5.190	5.180	5.190	5.100	5.270	4,612,200	23,905,756	5.1832	3.363	3.357	3.363	3.305	3.415	7,117,675	3.3586	-0.19%
2016-11-30	0	5.200	5.170	5.200	5.000	5.250	6,597,000	34,059,340	5.1629	3.370	3.350	3.370	3.240	3.402	10,180,674	3.3455	4.21%
2016-11-29	0	4.990	4.980	5.000	4.970	5.070	4,003,200	20,013,801	4.9995	3.233	3.227	3.240	3.221	3.285	6,177,850	3.2396	-0.80%
2016-11-28	0	5.030	5.030	5.040	4.780	5.050	8,747,000	43,190,830	4.9378	3.259	3.259	3.266	3.097	3.272	13,498,614	3.1996	5.89%
2016-11-25	0	4.750	4.740	4.760	4.730	4.840	1,831,600	8,728,640	4.7656	3.078	3.071	3.084	3.065	3.136	2,826,576	3.0881	0.21%
2016-11-24	0	4.740	4.730	4.740	4.460	4.770	9,845,000	45,850,110	4.6572	3.071	3.065	3.071	2.890	3.091	15,193,078	3.0178	5.33%
2016-11-23	0	4.500	4.500	4.510	4.490	4.700	4,857,000	22,040,840	4.5380	2.916	2.916	2.922	2.909	3.046	7,495,458	2.9406	-3.23%
2016-11-22	0	4.650	4.640	4.650	4.630	4.750	3,357,200	15,651,920	4.6622	3.013	3.007	3.013	3.000	3.078	5,180,924	3.0211	-1.06%
2016-11-21	0	4.700	4.690	4.700	4.630	4.760	1,687,200	7,913,293	4.6902	3.046	3.039	3.046	3.000	3.084	2,603,734	3.0392	0.00%
2016-11-18	0	4.700	4.690	4.710	4.660	4.800	2,486,000	11,650,215	4.6863	3.046	3.039	3.052	3.020	3.110	3,836,464	3.0367	-0.84%
2016-11-17	0	4.740	4.730	4.740	4.650	4.790	3,698,000	17,370,115	4.6972	3.071	3.065	3.071	3.013	3.104	5,706,857	3.0437	-0.63%
2016-11-16	0	4.770	4.760	4.770	4.610	4.780	8,111,000	38,221,780	4.7123	3.091	3.084	3.091	2.987	3.097	12,517,121	3.0536	4.15%
2016-11-15	0	4.580	4.560	4.590	4.480	4.650	3,990,700	18,265,844	4.5771	2.968	2.955	2.974	2.903	3.013	6,158,559	2.9659	2.00%
2016-11-14	0	4.490	4.480	4.490	4.420	4.560	2,954,200	13,222,054	4.4757	2.909	2.903	2.909	2.864	2.955	4,559,004	2.9002	-0.66%
2016-11-11	0	4.520	4.520	4.530	4.480	4.700	6,178,000	28,041,585	4.5389	2.929	2.929	2.935	2.903	3.046	9,534,062	2.9412	-3.42%
2016-11-10	0	4.680	4.670	4.680	4.640	4.740	4,754,000	22,273,220	4.6852	3.033	3.026	3.033	3.007	3.071	7,336,505	3.0359	1.30%
2016-11-09	0	4.620	4.620	4.630	4.430	4.850	6,390,000	29,330,472	4.5901	2.994	2.994	3.000	2.871	3.143	9,861,226	2.9743	-3.14%
2016-11-08	0	4.770	4.760	4.770	4.720	4.840	5,432,100	25,889,227	4.7660	3.091	3.084	3.091	3.059	3.136	8,382,968	3.0883	0.63%
2016-11-07	0	4.740	4.730	4.740	4.640	4.790	6,606,024	31,084,419	4.7055	3.071	3.065	3.071	3.007	3.104	10,194,600	3.0491	1.94%
2016-11-04	0	4.650	4.640	4.660	4.430	4.690	11,800,148	53,961,849	4.5730	3.013	3.007	3.020	2.871	3.039	18,210,317	2.9633	4.26%
2016-11-03	0	4.460	4.450	4.460	4.360	4.490	5,364,481	23,847,362	4.4454	2.890	2.884	2.890	2.825	2.909	8,278,616	2.8806	0.22%
2016-11-02	0	4.450	4.440	4.450	4.370	4.680	11,971,972	53,763,757	4.4908	2.884	2.877	2.884	2.832	3.033	18,475,480	2.9100	-4.91%
2016-11-01	0	4.680	4.670	4.690	4.640	4.850	11,649,644	54,783,682	4.7026	3.033	3.026	3.039	3.007	3.143	17,978,055	3.0473	-3.51%
2016-10-31	0	4.850	4.830	4.880	4.700	4.950	9,074,534	43,951,061	4.8433	3.143	3.130	3.162	3.046	3.208	14,004,073	3.1384	1.46%
2016-10-28	0	4.780	4.770	4.780	4.680	5.150	19,127,106	93,600,753	4.8936	3.097	3.091	3.097	3.033	3.337	29,517,482	3.1710	-6.82%
2016-10-27	0	5.130	5.120	5.140	5.110	5.440	13,112,564	68,243,545	5.2044	3.324	3.318	3.331	3.311	3.525	20,235,674	3.3724	-5.87%
2016-10-26	0	5.450	5.440	5.460	5.400	5.520	3,495,488	19,083,879	5.4596	3.532	3.525	3.538	3.499	3.577	5,394,334	3.5378	0.55%
2016-10-25	0	5.420	5.420	5.430	5.400	5.580	5,524,475	30,183,507	5.4636	3.512	3.512	3.519	3.499	3.616	8,525,524	3.5404	-2.17%
2016-10-24	0	5.540	5.520	5.540	5.510	5.650	5,150,000	28,552,115	5.5441	3.590	3.577	3.590	3.570	3.661	7,947,623	3.5925	-1.25%
2016-10-20	0	5.610	5.610	5.620	5.560	5.750	3,301,800	18,579,400	5.6271	3.635	3.635	3.642	3.603	3.726	5,095,430	3.6463	-0.71%
2016-10-19	0	5.650	5.650	5.670	5.520	5.700	6,825,500	38,558,800	5.6492	3.661	3.661	3.674	3.577	3.694	10,533,302	3.6607	2.54%
2016-10-18	0	5.510	5.510	5.520	5.460	5.560	5,140,300	28,327,155	5.5108	3.570	3.570	3.577	3.538	3.603	7,932,654	3.5710	0.00%
2016-10-17	0	5.510	5.500	5.510	5.500	5.580	2,254,000	12,461,825	5.5288	3.570	3.564	3.570	3.564	3.616	3,478,436	3.5826	-0.90%
2016-10-14	0	5.560	5.560	5.570	5.500	5.640	5,220,000	29,132,375	5.5809	3.603	3.603	3.609	3.564	3.655	8,055,649	3.6164	0.54%
2016-10-13	0	5.530	5.530	5.540	5.520	5.800	5,998,466	33,557,750	5.5944	3.583	3.583	3.590	3.577	3.758	9,257,000	3.6251	-4.66%
2016-10-12	0	5.800	5.800	5.810	5.710	5.810	2,118,627	12,228,198	5.7718	3.758	3.758	3.765	3.700	3.765	3,269,524	3.7401	0.17%
2016-10-11	0	5.790	5.780	5.800	5.700	5.830	2,986,500	17,199,925	5.7592	3.752	3.745	3.758	3.694	3.778	4,608,850	3.7319	0.17%
2016-10-07	0	5.780	5.780	5.790	5.720	5.870	3,371,467	19,412,961	5.7580	3.745	3.745	3.752	3.707	3.804	5,202,942	3.7312	-0.69%
2016-10-06	0	5.820	5.820	5.840	5.790	5.870	2,247,000	13,074,800	5.8188	3.771	3.771	3.784	3.752	3.804	3,467,633	3.7705	0.17%
2016-10-05	0	5.810	5.810	5.850	5.800	5.880	2,423,900	14,118,819	5.8248	3.765	3.765	3.791	3.758	3.810	3,740,630	3.7744	-1.02%
2016-10-04	0	5.870	5.870	5.880	5.760	5.880	2,399,200	13,943,464	5.8117	3.804	3.804	3.810	3.732	3.810	3,702,512	3.7659	1.73%
2016-10-03	0	5.770	5.760	5.780	5.710	5.820	1,564,841	9,038,029	5.7757	3.739	3.732	3.745	3.700	3.771	2,414,906	3.7426	1.23%
2016-09-30	0	5.700	5.700	5.710	5.680	5.800	6,494,442	37,379,660	5.7556	3.694	3.694	3.700	3.681	3.758	10,022,404	3.7296	-1.38%
2016-09-29	0	5.780	5.780	5.790	5.750	5.840	4,751,142	27,490,854	5.7862	3.745	3.745	3.752	3.726	3.784	7,332,095	3.7494	0.52%
2016-09-28	0	5.750	5.740	5.750	5.740	5.870	4,284,700	24,718,931	5.7691	3.726	3.719	3.726	3.719	3.804	6,612,268	3.7383	-1.20%
2016-09-27	0	5.820	5.820	5.830	5.810	5.890	4,670,247	27,303,332	5.8462	3.771	3.771	3.778	3.765	3.817	7,207,255	3.7883	0.00%
2016-09-26	0	5.820	5.810	5.820	5.810	5.990	3,023,472	17,739,346	5.8672	3.771	3.765	3.771	3.765	3.881	4,665,906	3.8019	-2.84%
2016-09-23	0	5.990	5.990	6.000	5.960	6.120	3,154,080	18,966,267	6.0132	3.881	3.881	3.888	3.862	3.966	4,867,464	3.8965	-0.83%
2016-09-22	0	6.040	6.040	6.050	6.020	6.150	4,222,019	25,660,730	6.0778	3.914	3.914	3.920	3.901	3.985	6,515,537	3.9384	-0.33%
2016-09-21	0	6.060	6.060	6.070	6.040	6.150	7,992,300	48,653,769	6.0876	3.927	3.927	3.933	3.914	3.985	12,333,940	3.9447	-0.33%
2016-09-20	0	6.080	6.070	6.080	6.050	6.120	2,201,000	13,360,359	6.0701	3.940	3.933	3.940	3.920	3.966	3,396,644	3.9334	-0.33%
2016-09-19	0	6.100	6.100	6.120	6.080	6.190	3,619,000	22,119,085	6.1119	3.953	3.953	3.966	3.940	4.011	5,584,942	3.9605	-1.13%
2016-09-15	0	6.170	6.160	6.170	5.980	6.180	8,704,620	53,099,169	6.1001	3.998	3.992	3.998	3.875	4.005	13,433,212	3.9528	4.58%
2016-09-14	0	5.900	5.880	5.900	5.750	5.910	7,535,330	44,071,302	5.8486	3.823	3.810	3.823	3.726	3.830	11,628,731	3.7899	1.72%
2016-09-13	0	5.800	5.800	5.810	5.800	6.030	4,928,000	28,976,580	5.8800	3.758	3.758	3.765	3.758	3.907	7,605,027	3.8102	-2.03%
2016-09-12	0	5.920	5.910	5.920	5.880	6.090	6,271,143	37,225,414	5.9360	3.836	3.830	3.836	3.810	3.946	9,677,802	3.8465	-3.90%
2016-09-09	0	6.160	6.160	6.170	6.130	6.220	5,622,200	34,723,850	6.1762	3.992	3.992	3.998	3.972	4.031	8,676,336	4.0021	0.49%
2016-09-08	0	6.130	6.130	6.140	6.100	6.230	4,288,320	26,349,621	6.1445	3.972	3.972	3.979	3.953	4.037	6,617,855	3.9816	-0.65%
2016-09-07	0	6.170	6.160	6.180	6.140	6.240	11,556,900	71,451,506	6.1826	3.998	3.992	4.005	3.979	4.043	17,834,930	4.0063	0.82%
2016-09-06	0	6.120	6.120	6.130	6.090	6.190	6,979,950	42,760,726	6.1262	3.966	3.966	3.972	3.946	4.011	10,771,653	3.9697	0.33%
2016-09-05	0	6.100	6.090	6.100	6.060	6.310	9,752,167	59,856,912	6.1378	3.953	3.946	3.953	3.927	4.089	15,049,816	3.9773	-1.45%
2016-09-02	0	6.190	6.190	6.200	6.030	6.200	13,312,000	81,895,382	6.1520	4.011	4.011	4.018	3.907	4.018	20,543,449	3.9864	2.65%
2016-09-01	0	6.030	6.020	6.040	5.950	6.080	5,987,700	36,213,105	6.0479	3.907	3.901	3.914	3.856	3.940	9,240,385	3.9190	0.50%
2016-08-31	0	6.000	5.960	6.010	5.900	6.070	8,228,972	49,367,195	5.9992	3.888	3.862	3.894	3.823	3.933	12,699,179	3.8874	-0.33%
2016-08-30	0	6.020	6.020	6.030	5.780	6.030	10,196,653	60,727,552	5.9556	3.901	3.901	3.907	3.745	3.907	15,735,759	3.8592	3.61%
2016-08-29	0	5.810	5.800	5.810	5.650	5.850	6,423,100	37,086,351	5.7739	3.765	3.758	3.765	3.661	3.791	9,912,307	3.7414	-0.17%
2016-08-26	0	5.820	5.810	5.820	5.480	5.850	10,655,000	61,042,718	5.7290	3.771	3.765	3.771	3.551	3.791	16,443,093	3.7124	5.05%
2016-08-25	0	5.540	5.530	5.560	5.330	5.660	11,576,460	63,982,259	5.5269	3.590	3.583	3.603	3.454	3.668	17,865,115	3.5814	-0.89%
2016-08-24	0	5.590	5.580	5.600	5.560	5.950	16,890,294	95,856,966	5.6753	3.622	3.616	3.629	3.603	3.856	26,065,572	3.6775	-5.09%
2016-08-23	0	5.890	5.880	5.890	5.830	6.020	9,090,985	53,940,760	5.9334	3.817	3.810	3.817	3.778	3.901	14,029,461	3.8448	-1.83%
2016-08-22	0	6.040	6.020	6.040	5.930	6.120	11,049,700	66,669,752	6.0336	3.888	3.875	3.888	3.817	3.939	17,165,886	3.8839	0.33%
2016-08-19	0	6.020	6.010	6.020	5.760	6.080	20,002,000	118,493,301	5.9241	3.875	3.869	3.875	3.708	3.914	31,073,427	3.8133	1.01%
2016-08-18	0	5.960	5.950	5.960	5.950	6.190	38,359,600	229,975,835	5.9953	3.836	3.830	3.836	3.830	3.985	59,592,253	3.8592	-4.03%
2016-08-17	0	6.210	6.210	6.220	5.900	6.380	33,684,295	207,757,493	6.1678	3.997	3.997	4.004	3.798	4.107	52,329,092	3.9702	-0.32%
2016-08-16	0	6.230	6.230	6.250	6.120	6.370	19,786,305	122,606,945	6.1966	4.010	4.010	4.023	3.939	4.100	30,738,342	3.9887	-1.11%
2016-08-15	0	6.300	6.280	6.300	6.280	6.610	21,146,200	135,369,472	6.4016	4.055	4.042	4.055	4.042	4.255	32,850,960	4.1207	-4.69%
2016-08-12	0	6.610	6.580	6.600	6.520	6.840	18,136,900	120,212,644	6.6281	4.255	4.236	4.248	4.197	4.403	28,175,965	4.2665	-0.45%
2016-08-11	0	6.640	6.620	6.650	6.440	6.730	27,160,190	177,900,905	6.5501	4.274	4.261	4.281	4.145	4.332	42,193,790	4.2163	-2.06%
2016-08-10	0	6.780	6.780	6.790	6.610	6.820	28,643,678	192,713,059	6.7279	4.364	4.364	4.371	4.255	4.390	44,498,412	4.3308	5.61%
2016-08-09	0	6.420	6.410	6.420	6.300	6.500	4,129,300	26,491,580	6.4155	4.133	4.126	4.133	4.055	4.184	6,414,934	4.1297	1.26%
2016-08-08	0	6.340	6.340	6.350	6.340	6.440	4,385,000	27,931,395	6.3698	4.081	4.081	4.088	4.081	4.145	6,812,168	4.1002	0.00%
2016-08-05	0	6.340	6.330	6.360	6.270	6.370	7,583,426	47,860,870	6.3112	4.081	4.075	4.094	4.036	4.100	11,780,974	4.0626	1.12%
2016-08-04	0	6.270	6.260	6.280	6.260	6.320	5,544,763	34,860,387	6.2871	4.036	4.030	4.042	4.030	4.068	8,613,878	4.0470	-0.79%
2016-08-03	0	6.320	6.280	6.320	6.270	6.350	4,483,488	28,254,669	6.3019	4.068	4.042	4.068	4.036	4.088	6,965,170	4.0566	-0.16%
2016-08-01	0	6.330	6.310	6.340	6.290	6.440	8,612,316	54,695,084	6.3508	4.075	4.062	4.081	4.049	4.145	13,379,371	4.0880	-1.25%
2016-07-29	0	6.410	6.390	6.420	6.360	6.460	3,825,607	24,538,329	6.4142	4.126	4.113	4.133	4.094	4.158	5,943,142	4.1288	-0.77%
2016-07-28	0	6.460	6.450	6.460	6.390	6.490	4,412,004	28,278,825	6.4095	4.158	4.152	4.158	4.113	4.178	6,854,119	4.1258	0.31%
2016-07-27	0	6.440	6.410	6.440	6.370	6.590	4,628,567	29,935,374	6.4675	4.145	4.126	4.145	4.100	4.242	7,190,553	4.1632	-1.38%
2016-07-26	0	6.530	6.510	6.530	6.500	6.600	2,190,000	14,323,965	6.5406	4.203	4.190	4.203	4.184	4.248	3,402,200	4.2102	-1.21%
2016-07-25	0	6.610	6.590	6.610	6.570	6.720	3,185,000	21,151,690	6.6410	4.255	4.242	4.255	4.229	4.326	4,947,949	4.2748	-0.15%
2016-07-22	0	6.620	6.620	6.630	6.510	6.720	7,652,800	50,907,688	6.6522	4.261	4.261	4.268	4.190	4.326	11,888,747	4.2820	0.46%
2016-07-21	0	6.590	6.590	6.600	6.290	6.640	11,272,293	73,678,253	6.5362	4.242	4.242	4.248	4.049	4.274	17,511,688	4.2074	4.94%
2016-07-20	0	6.280	6.270	6.280	6.260	6.360	4,598,600	28,982,481	6.3025	4.042	4.036	4.042	4.030	4.094	7,143,999	4.0569	-0.79%
2016-07-19	0	6.330	6.320	6.330	6.210	6.370	4,749,100	29,950,261	6.3065	4.075	4.068	4.075	3.997	4.100	7,377,803	4.0595	1.44%
2016-07-18	0	6.240	6.230	6.250	6.220	6.290	3,228,000	20,208,185	6.2603	4.017	4.010	4.023	4.004	4.049	5,014,750	4.0297	0.65%
2016-07-15	0	6.200	6.200	6.230	6.180	6.300	6,868,000	42,847,355	6.2387	3.991	3.991	4.010	3.978	4.055	10,669,548	4.0159	-0.96%
2016-07-14	0	6.260	6.240	6.270	6.170	6.370	6,564,205	40,967,671	6.2411	4.030	4.017	4.036	3.972	4.100	10,197,598	4.0174	-1.73%
2016-07-13	0	6.370	6.340	6.380	6.340	6.420	6,781,800	43,157,392	6.3637	4.100	4.081	4.107	4.081	4.133	10,535,635	4.0963	0.63%
2016-07-12	0	6.330	6.350	6.360	6.090	6.360	11,602,087	72,422,397	6.2422	4.075	4.088	4.094	3.920	4.094	18,024,028	4.0181	3.09%
2016-07-11	0	6.140	6.140	6.150	6.100	6.200	6,874,000	42,287,520	6.1518	3.952	3.952	3.959	3.927	3.991	10,678,869	3.9599	0.16%
2016-07-08	0	6.130	6.130	6.150	6.130	6.260	5,511,487	33,983,365	6.1659	3.946	3.946	3.959	3.946	4.030	8,562,183	3.9690	-1.61%
2016-07-07	0	6.230	6.230	6.240	6.080	6.350	18,791,000	116,725,139	6.2118	4.010	4.010	4.017	3.914	4.088	29,192,119	3.9985	-0.95%
2016-07-06	0	6.290	6.280	6.290	6.230	6.600	14,031,699	88,381,230	6.2987	4.049	4.042	4.049	4.010	4.248	21,798,469	4.0545	-5.84%
2016-07-05	0	6.680	6.670	6.690	6.640	6.770	5,755,400	38,700,321	6.7242	4.300	4.293	4.306	4.274	4.358	8,941,106	4.3284	-1.18%
2016-07-04	0	6.760	6.740	6.780	6.680	6.820	8,726,161	58,877,793	6.7473	4.351	4.339	4.364	4.300	4.390	13,556,231	4.3432	-0.15%
2016-06-30	0	6.770	6.760	6.770	6.670	6.830	11,272,680	75,967,976	6.7391	4.358	4.351	4.358	4.293	4.396	17,512,289	4.3380	1.35%
2016-06-29	0	6.680	6.670	6.720	6.580	6.720	5,524,700	36,832,553	6.6669	4.300	4.293	4.326	4.236	4.326	8,582,710	4.2915	1.06%
2016-06-28	0	6.610	6.600	6.630	6.390	6.700	10,057,200	65,913,814	6.5539	4.255	4.248	4.268	4.113	4.313	15,624,021	4.2187	1.54%
2016-06-27	0	6.510	6.490	6.510	6.180	6.510	8,800,079	56,133,612	6.3788	4.190	4.178	4.190	3.978	4.190	13,671,064	4.1060	2.84%
2016-06-24	0	6.330	6.320	6.330	5.990	6.470	15,182,000	96,370,144	6.3477	4.075	4.068	4.075	3.856	4.165	23,585,480	4.0860	-1.71%
2016-06-23	0	6.440	6.420	6.440	6.350	6.510	6,952,346	44,828,790	6.4480	4.145	4.133	4.145	4.088	4.190	10,800,581	4.1506	-0.46%
2016-06-22	0	6.470	6.460	6.470	6.290	6.480	5,224,321	33,572,577	6.4262	4.165	4.158	4.165	4.049	4.171	8,116,066	4.1366	1.73%
2016-06-21	0	6.360	6.350	6.360	6.300	6.500	6,686,800	42,472,388	6.3517	4.094	4.088	4.094	4.055	4.184	10,388,051	4.0886	-1.85%
2016-06-20	0	6.480	6.470	6.480	6.400	6.580	5,896,268	38,181,907	6.4756	4.171	4.165	4.171	4.120	4.236	9,159,947	4.1684	1.41%
2016-06-17	0	6.390	6.390	6.400	6.370	6.500	4,156,800	26,667,229	6.4153	4.113	4.113	4.120	4.100	4.184	6,457,655	4.1296	-0.16%
2016-06-16	0	6.400	6.380	6.410	6.270	6.400	5,126,269	32,446,728	6.3295	4.120	4.107	4.126	4.036	4.120	7,963,741	4.0743	1.11%
2016-06-15	0	6.330	6.310	6.320	6.220	6.380	5,756,230	36,405,781	6.3246	4.075	4.062	4.068	4.004	4.107	8,942,395	4.0711	-0.47%
2016-06-14	0	6.360	6.350	6.360	6.150	6.460	8,401,718	53,489,884	6.3665	4.094	4.088	4.094	3.959	4.158	13,052,203	4.0981	2.91%
2016-06-13	0	6.180	6.180	6.190	6.120	6.260	12,345,541	76,398,129	6.1883	3.978	3.978	3.985	3.939	4.030	19,178,996	3.9834	-1.59%
2016-06-10	0	6.280	6.270	6.280	6.200	6.640	11,171,079	70,718,097	6.3305	4.042	4.036	4.042	3.991	4.274	17,354,450	4.0749	-4.85%
2016-06-08	0	6.600	6.590	6.600	6.550	6.850	5,680,207	37,773,224	6.6500	4.248	4.242	4.248	4.216	4.409	8,824,293	4.2806	-3.65%
2016-06-07	0	6.850	6.850	6.860	6.710	6.910	9,221,000	63,133,275	6.8467	4.409	4.409	4.416	4.319	4.448	14,324,971	4.4072	2.85%
2016-06-06	0	6.660	6.650	6.670	6.460	6.670	7,204,100	47,417,228	6.5820	4.287	4.281	4.293	4.158	4.293	11,191,685	4.2368	1.06%
2016-06-03	0	6.590	6.580	6.590	6.530	6.650	5,744,800	37,885,190	6.5947	4.242	4.236	4.242	4.203	4.281	8,924,639	4.2450	0.15%
2016-06-02	0	6.580	6.560	6.590	6.390	6.610	6,699,000	43,682,690	6.5208	4.236	4.223	4.242	4.113	4.255	10,407,004	4.1974	-0.15%
2016-06-01	0	6.590	6.570	6.590	6.480	6.690	6,858,860	45,173,781	6.5862	4.242	4.229	4.242	4.171	4.306	10,655,349	4.2395	0.61%
2016-05-31	0	6.550	6.530	6.570	6.350	6.610	7,603,081	49,532,809	6.5148	4.216	4.203	4.229	4.088	4.255	11,811,508	4.1936	3.15%
2016-05-30	0	6.350	6.340	6.350	6.300	6.450	5,243,386	33,450,578	6.3796	4.088	4.081	4.088	4.055	4.152	8,145,684	4.1065	0.79%
2016-05-27	0	6.300	6.290	6.300	6.160	6.310	6,789,081	42,501,318	6.2602	4.055	4.049	4.055	3.965	4.062	10,546,946	4.0297	1.45%
2016-05-26	0	6.210	6.210	6.220	6.190	6.300	2,621,435	16,315,676	6.2239	3.997	3.997	4.004	3.985	4.055	4,072,441	4.0064	-0.64%
2016-05-25	0	6.250	6.220	6.240	6.190	6.330	5,489,500	34,416,780	6.2696	4.023	4.004	4.017	3.985	4.075	8,528,026	4.0357	1.30%
2016-05-24	0	6.170	6.160	6.180	6.020	6.180	5,703,000	34,770,634	6.0969	3.972	3.965	3.978	3.875	3.978	8,859,702	3.9246	1.48%
2016-05-23	0	6.080	6.050	6.070	6.040	6.100	3,307,042	20,078,644	6.0715	3.914	3.894	3.907	3.888	3.927	5,137,543	3.9082	-0.16%
2016-05-20	0	6.090	6.090	6.100	6.040	6.290	8,377,000	51,196,890	6.1116	3.920	3.920	3.927	3.888	4.049	13,013,804	3.9340	-3.03%
2016-05-19	0	6.280	6.270	6.280	6.210	6.400	5,032,700	31,596,450	6.2782	4.042	4.036	4.042	3.997	4.120	7,818,380	4.0413	-1.10%
2016-05-18	0	6.350	6.350	6.370	6.310	6.640	11,404,683	73,716,739	6.4637	4.088	4.088	4.100	4.062	4.274	17,717,358	4.1607	-1.24%
2016-05-17	0	6.430	6.420	6.430	5.980	6.430	15,351,040	95,788,977	6.2399	4.139	4.133	4.139	3.849	4.139	23,848,086	4.0166	8.25%
2016-05-16	0	5.940	5.940	5.950	5.840	6.030	7,451,800	44,242,438	5.9371	3.824	3.824	3.830	3.759	3.882	11,576,491	3.8217	0.34%
2016-05-13	0	5.920	5.910	5.920	5.720	6.060	9,796,484	57,522,313	5.8717	3.811	3.804	3.811	3.682	3.901	15,218,995	3.7796	-2.95%
2016-05-12	0	6.100	6.090	6.100	6.030	6.240	8,073,966	49,268,644	6.1022	3.927	3.920	3.927	3.882	4.017	12,543,035	3.9280	-1.77%
2016-05-11	0	6.210	6.190	6.210	6.190	6.330	4,501,311	28,083,908	6.2391	3.997	3.985	3.997	3.985	4.075	6,992,859	4.0161	-0.64%
2016-05-10	0	6.250	6.240	6.270	6.150	6.280	8,272,017	51,420,320	6.2162	4.023	4.017	4.036	3.959	4.042	12,850,711	4.0014	0.00%
2016-05-09	0	6.250	6.250	6.260	6.240	6.460	5,864,169	36,888,839	6.2905	4.023	4.023	4.030	4.017	4.158	9,110,080	4.0492	-2.50%
2016-05-06	0	6.430	6.420	6.430	6.380	6.560	7,873,121	50,826,957	6.4558	4.126	4.120	4.126	4.094	4.210	12,269,182	4.1427	0.47%
2016-05-05	0	6.400	6.390	6.400	6.340	6.440	9,910,467	63,384,038	6.3957	4.107	4.100	4.107	4.068	4.133	15,444,107	4.1041	-0.31%
2016-05-04	0	6.420	6.420	6.430	6.200	6.450	9,199,400	58,390,173	6.3472	4.120	4.120	4.126	3.979	4.139	14,336,006	4.0730	0.94%
2016-05-03	0	6.360	6.340	6.360	6.320	6.630	17,236,000	110,529,356	6.4127	4.081	4.068	4.081	4.056	4.254	26,859,948	4.1150	-5.22%
2016-04-29	0	6.710	6.700	6.720	6.600	6.910	14,264,600	96,706,652	6.7795	4.306	4.299	4.312	4.235	4.434	22,229,427	4.3504	0.90%
2016-04-28	0	6.650	6.640	6.650	6.560	6.820	7,950,630	52,674,994	6.6253	4.267	4.261	4.267	4.210	4.376	12,389,969	4.2514	-0.89%
2016-04-27	0	6.710	6.710	6.720	6.650	6.900	6,293,600	42,302,815	6.7216	4.306	4.306	4.312	4.267	4.428	9,807,715	4.3132	-2.61%
2016-04-26	0	6.890	6.860	6.890	6.750	7.020	7,302,090	49,911,839	6.8353	4.421	4.402	4.421	4.331	4.505	11,379,308	4.3862	-0.43%
2016-04-25	0	6.920	6.920	6.930	6.860	7.070	8,070,000	55,849,070	6.9206	4.441	4.441	4.447	4.402	4.537	12,575,991	4.4409	-0.57%
2016-04-22	0	6.960	6.950	6.970	6.850	7.100	9,176,000	63,890,212	6.9628	4.466	4.460	4.473	4.396	4.556	14,299,541	4.4680	-0.14%
2016-04-21	0	6.970	6.980	6.990	6.510	6.990	17,981,293	123,621,674	6.8750	4.473	4.479	4.485	4.177	4.485	28,021,385	4.4117	7.89%
2016-04-20	0	6.460	6.470	6.490	6.440	6.850	22,840,780	150,979,112	6.6101	4.145	4.152	4.165	4.133	4.396	35,594,231	4.2417	-5.56%
2016-04-19	0	6.840	6.850	6.860	6.800	7.310	20,742,680	143,995,685	6.9420	4.389	4.396	4.402	4.364	4.691	32,324,629	4.4547	-4.60%
2016-04-18	0	7.170	7.170	7.180	7.100	7.200	3,709,000	26,539,880	7.1555	4.601	4.601	4.607	4.556	4.620	5,779,969	4.5917	-0.14%
2016-04-15	0	7.180	7.170	7.180	7.120	7.250	6,037,000	43,333,090	7.1779	4.607	4.601	4.607	4.569	4.652	9,407,839	4.6061	0.14%
2016-04-14	0	7.170	7.160	7.170	7.150	7.580	16,734,040	121,435,672	7.2568	4.601	4.595	4.601	4.588	4.864	26,077,712	4.6567	-2.98%
2016-04-13	0	7.390	7.390	7.400	7.350	7.600	10,493,216	78,283,430	7.4604	4.742	4.742	4.749	4.716	4.877	16,352,241	4.7873	-1.47%
2016-04-12	0	7.500	7.490	7.530	7.460	7.630	3,325,250	25,030,836	7.5275	4.813	4.806	4.832	4.787	4.896	5,181,947	4.8304	-0.40%
2016-04-11	0	7.530	7.520	7.530	7.480	7.600	4,031,000	30,371,330	7.5344	4.832	4.826	4.832	4.800	4.877	6,281,762	4.8348	0.13%
2016-04-08	0	7.520	7.510	7.520	7.340	7.530	1,671,272	12,453,532	7.4515	4.826	4.819	4.826	4.710	4.832	2,604,449	4.7816	0.27%
2016-04-07	0	7.500	7.500	7.520	7.430	7.690	6,184,000	46,568,137	7.5304	4.813	4.813	4.826	4.768	4.935	9,636,918	4.8323	-0.92%
2016-04-06	0	7.570	7.570	7.580	7.420	7.650	4,568,600	34,515,462	7.5549	4.858	4.858	4.864	4.761	4.909	7,119,538	4.8480	1.47%
2016-04-05	0	7.460	7.440	7.460	7.400	7.600	4,856,193	36,220,809	7.4587	4.787	4.774	4.787	4.749	4.877	7,567,712	4.7862	-2.61%
2016-04-01	0	7.660	7.660	7.670	7.600	7.830	2,621,013	20,149,905	7.6878	4.915	4.915	4.922	4.877	5.025	4,084,490	4.9333	-1.29%
2016-03-31	0	7.760	7.750	7.760	7.750	7.890	5,622,560	43,884,739	7.8051	4.980	4.973	4.980	4.973	5.063	8,761,990	5.0085	-0.13%
2016-03-30	0	7.770	7.750	7.760	7.550	7.770	5,859,724	44,684,513	7.6257	4.986	4.973	4.980	4.845	4.986	9,131,578	4.8934	4.02%
2016-03-29	0	7.470	7.460	7.490	7.410	7.750	7,269,423	54,862,164	7.5470	4.793	4.787	4.806	4.755	4.973	11,328,401	4.8429	-2.35%
2016-03-24	0	7.650	7.650	7.660	7.450	7.660	8,526,000	64,792,203	7.5994	4.909	4.909	4.915	4.781	4.915	13,286,604	4.8765	0.26%
2016-03-23	0	7.630	7.630	7.640	7.460	7.800	9,623,701	73,516,989	7.6392	4.896	4.896	4.903	4.787	5.005	14,997,221	4.9020	0.93%
2016-03-22	0	7.560	7.560	7.570	7.510	7.930	7,807,322	59,955,487	7.6794	4.851	4.851	4.858	4.819	5.089	12,166,643	4.9279	-3.08%
2016-03-21	0	7.800	7.800	7.820	7.350	7.820	17,340,000	131,888,067	7.6060	5.005	5.005	5.018	4.716	5.018	27,022,018	4.8808	6.85%
2016-03-18	0	7.300	7.290	7.300	7.160	7.380	9,696,200	70,425,530	7.2632	4.684	4.678	4.684	4.595	4.736	15,110,201	4.6608	0.14%
2016-03-17	0	7.290	7.290	7.300	7.190	7.380	11,948,979	87,076,578	7.2874	4.678	4.678	4.684	4.614	4.736	18,620,849	4.6763	1.11%
2016-03-16	0	7.210	7.230	7.250	7.170	7.400	5,631,889	40,946,719	7.2705	4.627	4.639	4.652	4.601	4.749	8,776,528	4.6655	-2.83%
2016-03-15	0	7.420	7.420	7.430	7.370	7.580	5,375,507	40,077,027	7.4555	4.761	4.761	4.768	4.729	4.864	8,376,992	4.7842	-1.85%
2016-03-14	0	7.560	7.550	7.560	7.440	7.680	8,206,300	62,169,322	7.5758	4.851	4.845	4.851	4.774	4.928	12,788,396	4.8614	0.53%
2016-03-11	0	7.520	7.520	7.530	7.150	7.580	18,241,833	136,104,744	7.4611	4.826	4.826	4.832	4.588	4.864	28,427,401	4.7878	3.01%
2016-03-10	0	7.300	7.290	7.300	7.280	8.120	29,743,872	229,208,650	7.7061	4.684	4.678	4.684	4.672	5.211	46,351,755	4.9450	-9.88%
2016-03-09	0	8.100	8.110	8.120	7.900	8.490	19,032,914	154,514,071	8.1183	5.198	5.204	5.211	5.069	5.448	29,660,192	5.2095	-6.68%
2016-03-08	0	8.680	8.670	8.680	8.410	8.740	5,299,827	45,486,261	8.5826	5.570	5.564	5.570	5.397	5.608	8,259,055	5.5074	2.24%
2016-03-07	0	8.490	8.470	8.490	8.440	8.640	4,789,000	40,662,310	8.4908	5.448	5.435	5.448	5.416	5.544	7,463,001	5.4485	0.24%
2016-03-04	0	8.470	8.460	8.530	8.400	8.570	6,946,782	58,911,806	8.4804	5.435	5.429	5.474	5.390	5.499	10,825,609	5.4419	-0.35%
2016-03-03	0	8.500	8.500	8.510	8.470	8.660	3,594,929	30,629,828	8.5203	5.454	5.454	5.461	5.435	5.557	5,602,205	5.4675	-1.39%
2016-03-02	0	8.620	8.610	8.640	8.310	8.750	7,489,600	64,127,042	8.5621	5.531	5.525	5.544	5.333	5.615	11,671,517	5.4943	4.23%
2016-03-01	0	8.270	8.270	8.280	7.990	8.280	6,691,982	54,258,538	8.1080	5.307	5.307	5.313	5.127	5.313	10,428,538	5.2029	0.98%
2016-02-29	0	8.190	8.180	8.190	8.140	8.480	3,485,800	28,639,739	8.2161	5.256	5.249	5.256	5.223	5.442	5,432,142	5.2723	-2.27%
2016-02-26	0	8.380	8.380	8.400	8.290	8.500	2,460,500	20,617,562	8.3794	5.377	5.377	5.390	5.320	5.454	3,834,353	5.3771	1.21%
2016-02-25	0	8.280	8.270	8.280	8.150	8.490	4,060,000	33,656,335	8.2897	5.313	5.307	5.313	5.230	5.448	6,326,955	5.3195	-0.84%
2016-02-24	0	8.350	8.360	8.380	8.300	8.480	3,631,581	30,466,138	8.3892	5.358	5.365	5.377	5.326	5.442	5,659,322	5.3834	-0.71%
2016-02-23	0	8.410	8.400	8.420	8.300	8.540	4,654,987	39,520,484	8.4899	5.397	5.390	5.403	5.326	5.480	7,254,160	5.4480	-1.52%
2016-02-22	0	8.540	8.530	8.540	8.290	8.550	7,020,000	58,745,658	8.3683	5.480	5.474	5.480	5.320	5.487	10,939,710	5.3699	4.15%
2016-02-19	0	8.200	8.180	8.200	8.170	8.630	6,298,000	52,162,255	8.2824	5.262	5.249	5.262	5.243	5.538	9,814,571	5.3148	-4.87%
2016-02-18	0	8.620	8.600	8.630	8.520	8.730	8,909,000	77,055,473	8.6492	5.531	5.519	5.538	5.467	5.602	13,883,458	5.5502	2.74%
2016-02-17	0	8.390	8.370	8.390	8.200	8.450	9,331,234	77,630,173	8.3194	5.384	5.371	5.384	5.262	5.422	14,541,451	5.3385	1.21%
2016-02-16	0	8.290	8.270	8.280	7.920	8.450	8,986,000	74,399,444	8.2795	5.320	5.307	5.313	5.082	5.422	14,003,452	5.3129	3.62%
2016-02-15	0	8.000	8.000	8.010	7.400	8.030	7,378,105	57,112,112	7.7408	5.134	5.134	5.140	4.749	5.153	11,497,767	4.9672	9.44%
2016-02-12	0	7.310	7.300	7.310	7.100	7.480	5,353,600	39,314,642	7.3436	4.691	4.684	4.691	4.556	4.800	8,342,853	4.7124	0.14%
2016-02-11	0	7.300	7.290	7.300	7.280	7.700	8,196,430	60,811,823	7.4193	4.684	4.678	4.684	4.672	4.941	12,773,015	4.7610	-8.29%
2016-02-05	0	7.960	7.950	7.970	7.750	7.970	5,214,964	41,172,091	7.8950	5.108	5.102	5.114	4.973	5.114	8,126,808	5.0662	2.58%
2016-02-04	0	7.760	7.740	7.800	7.620	7.810	4,115,464	31,993,392	7.7739	4.980	4.967	5.005	4.890	5.012	6,413,388	4.9885	2.11%
2016-02-03	0	7.600	7.550	7.600	7.390	7.610	2,352,404	17,677,596	7.5147	4.877	4.845	4.877	4.742	4.883	3,665,900	4.8222	-1.17%
2016-02-02	0	7.690	7.690	7.700	7.500	7.750	2,569,000	19,662,600	7.6538	4.935	4.935	4.941	4.813	4.973	4,003,435	4.9114	0.65%
2016-02-01	0	7.640	7.630	7.660	7.450	7.800	5,348,606	40,772,438	7.6230	4.903	4.896	4.915	4.781	5.005	8,335,071	4.8917	-2.05%
2016-01-29	0	7.800	7.810	7.820	7.500	7.950	9,486,237	73,926,313	7.7930	5.005	5.012	5.018	4.813	5.102	14,783,002	5.0008	2.90%
2016-01-28	0	7.580	7.570	7.590	7.230	7.640	7,683,900	57,673,320	7.5057	4.864	4.858	4.870	4.639	4.903	11,974,307	4.8164	3.84%
2016-01-27	0	7.300	7.300	7.310	7.110	7.450	5,269,700	38,330,433	7.2737	4.684	4.684	4.691	4.562	4.781	8,212,106	4.6676	0.55%
2016-01-26	0	7.260	7.250	7.260	7.110	7.400	8,178,000	59,481,300	7.2733	4.659	4.652	4.659	4.562	4.749	12,744,294	4.6673	-1.89%
2016-01-25	0	7.400	7.400	7.420	7.150	7.460	10,213,680	74,677,226	7.3115	4.749	4.749	4.761	4.588	4.787	15,916,623	4.6918	6.17%
2016-01-22	0	6.970	6.970	6.980	6.610	7.000	11,715,000	80,508,630	6.8723	4.473	4.473	4.479	4.242	4.492	18,256,225	4.4099	6.41%
2016-01-21	0	6.550	6.520	6.560	6.490	7.190	13,770,707	94,348,266	6.8514	4.203	4.184	4.210	4.165	4.614	21,459,763	4.3965	-3.53%
2016-01-20	0	6.790	6.780	6.790	6.600	6.920	30,386,960	202,382,549	6.6602	4.357	4.351	4.357	4.235	4.441	47,353,920	4.2738	5.11%
2016-01-19	0	6.460	6.460	6.490	6.200	6.500	11,760,573	74,840,787	6.3637	4.145	4.145	4.165	3.979	4.171	18,327,244	4.0836	3.19%
2016-01-18	0	6.260	6.250	6.260	6.140	6.440	18,543,000	119,609,392	6.4504	4.017	4.011	4.017	3.940	4.133	28,896,728	4.1392	-3.69%
2016-01-15	0	6.500	6.490	6.500	6.480	6.860	4,611,297	30,647,537	6.6462	4.171	4.165	4.171	4.158	4.402	7,186,075	4.2649	-2.99%
2016-01-14	0	6.700	6.690	6.710	6.530	6.800	6,026,833	40,168,524	6.6649	4.299	4.293	4.306	4.190	4.364	9,391,995	4.2769	-3.46%
2016-01-13	0	6.940	6.940	6.960	6.800	7.140	7,914,300	55,385,408	6.9981	4.453	4.453	4.466	4.364	4.582	12,333,354	4.4907	-0.14%
2016-01-12	0	6.950	6.940	6.960	6.920	7.120	5,527,000	38,655,159	6.9939	4.460	4.453	4.466	4.441	4.569	8,613,073	4.4880	-0.71%
2016-01-11	0	7.000	7.000	7.010	6.980	7.280	6,593,428	46,699,792	7.0828	4.492	4.492	4.498	4.479	4.672	10,274,955	4.5450	-6.67%
2016-01-08	0	7.500	7.490	7.500	7.350	7.650	4,198,000	31,571,080	7.5205	4.813	4.806	4.813	4.716	4.909	6,542,009	4.8259	0.40%
2016-01-07	0	7.470	7.460	7.480	7.390	7.800	4,539,000	34,207,730	7.5364	4.793	4.787	4.800	4.742	5.005	7,073,410	4.8361	-5.44%
2016-01-06	0	7.900	7.880	7.900	7.680	7.930	5,920,728	46,156,183	7.7957	5.069	5.057	5.069	4.928	5.089	9,226,645	5.0025	-0.50%
2016-01-05	0	7.940	7.910	7.940	7.600	7.960	7,662,000	60,287,090	7.8683	5.095	5.076	5.095	4.877	5.108	11,940,179	5.0491	3.39%
2016-01-04	0	7.680	7.650	7.680	7.530	8.040	9,314,300	71,614,611	7.6887	4.928	4.909	4.928	4.832	5.159	14,515,062	4.9338	-3.88%
2015-12-31	0	7.990	7.990	8.020	7.970	8.260	5,570,000	44,978,844	8.0752	5.127	5.127	5.146	5.114	5.300	8,680,083	5.1818	-3.50%
2015-12-30	0	8.280	8.270	8.280	8.200	8.590	3,955,519	33,082,576	8.3636	5.313	5.307	5.313	5.262	5.512	6,164,135	5.3669	-1.66%
2015-12-29	0	8.420	8.410	8.420	8.400	8.520	1,050,000	8,850,750	8.4293	5.403	5.397	5.403	5.390	5.467	1,636,281	5.4091	0.12%
2015-12-28	0	8.410	8.400	8.410	8.400	8.520	1,444,500	12,166,185	8.4224	5.397	5.390	5.397	5.390	5.467	2,251,056	5.4047	0.00%
2015-12-24	0	8.410	8.400	8.410	8.400	8.490	1,463,000	12,321,785	8.4223	5.397	5.390	5.397	5.390	5.448	2,279,885	5.4046	-0.47%
2015-12-23	0	8.450	8.440	8.460	8.400	8.640	6,441,400	54,656,679	8.4852	5.422	5.416	5.429	5.390	5.544	10,038,041	5.4450	-0.12%
2015-12-22	0	8.460	8.450	8.460	8.430	8.590	1,451,000	12,299,316	8.4764	5.429	5.422	5.429	5.410	5.512	2,261,185	5.4393	-0.59%
2015-12-21	0	8.510	8.510	8.520	8.410	8.780	4,885,000	41,919,510	8.5813	5.461	5.461	5.467	5.397	5.634	7,612,604	5.5066	-3.08%
2015-12-18	0	8.780	8.780	8.820	8.710	8.830	7,688,900	67,936,021	8.8356	5.634	5.634	5.660	5.589	5.666	11,982,099	5.6698	-0.45%
2015-12-17	0	8.820	8.810	8.820	8.780	9.050	7,961,000	70,889,655	8.9046	5.660	5.653	5.660	5.634	5.807	12,406,129	5.7141	0.34%
2015-12-16	0	8.790	8.710	8.780	8.500	8.880	9,550,992	83,375,721	8.7295	5.641	5.589	5.634	5.454	5.698	14,883,914	5.6017	5.52%
2015-12-15	0	8.330	8.320	8.330	8.250	8.520	4,598,000	38,569,635	8.3884	5.345	5.339	5.345	5.294	5.467	7,165,354	5.3828	1.59%
2015-12-14	0	8.200	8.170	8.200	8.020	8.300	5,521,723	44,935,135	8.1379	5.262	5.243	5.262	5.146	5.326	8,604,850	5.2221	-2.38%
2015-12-11	0	8.400	8.380	8.400	8.220	8.530	6,839,300	57,170,989	8.3592	5.390	5.377	5.390	5.275	5.474	10,658,113	5.3641	2.44%
2015-12-10	0	8.200	8.190	8.200	8.170	8.650	15,093,438	126,141,871	8.3574	5.262	5.256	5.262	5.243	5.551	23,521,058	5.3629	-3.64%
2015-12-09	0	8.510	8.490	8.500	8.480	9.210	14,813,500	127,683,330	8.6194	5.461	5.448	5.454	5.442	5.910	23,084,813	5.5311	-7.40%
2015-12-08	0	9.190	9.180	9.190	9.140	9.530	3,980,900	36,642,196	9.2045	5.897	5.891	5.897	5.865	6.115	6,203,688	5.9065	-3.06%
2015-12-07	0	9.480	9.480	9.500	9.450	9.860	3,097,000	29,606,980	9.5599	6.083	6.083	6.096	6.064	6.327	4,826,251	6.1346	-2.17%
2015-12-04	0	9.690	9.660	9.700	9.490	9.840	3,046,400	29,315,644	9.6230	6.218	6.199	6.224	6.090	6.314	4,747,398	6.1751	-1.12%
2015-12-03	0	9.800	9.790	9.800	9.710	9.880	1,391,179	13,649,914	9.8118	6.289	6.282	6.289	6.231	6.340	2,167,962	6.2962	-0.10%
2015-12-02	0	9.810	9.800	9.860	9.750	9.900	5,354,274	52,580,796	9.8203	6.295	6.289	6.327	6.257	6.353	8,343,903	6.3017	0.41%
2015-12-01	0	9.770	9.760	9.780	9.630	9.810	3,329,983	32,435,114	9.7403	6.269	6.263	6.276	6.180	6.295	5,189,323	6.2504	1.88%
2015-11-30	0	9.590	9.580	9.600	9.420	9.680	2,238,000	21,337,588	9.5342	6.154	6.147	6.160	6.045	6.212	3,487,617	6.1181	0.74%
2015-11-27	0	9.520	9.530	9.550	9.500	10.02	3,210,432	30,873,203	9.6165	6.109	6.115	6.128	6.096	6.430	5,003,019	6.1709	-2.96%
2015-11-26	0	9.810	9.810	9.820	9.800	10.20	2,149,000	21,338,695	9.9296	6.295	6.295	6.301	6.289	6.545	3,348,922	6.3718	-1.60%
2015-11-25	0	9.970	9.980	10.00	9.860	10.06	2,088,672	20,776,537	9.9472	6.398	6.404	6.417	6.327	6.455	3,254,910	6.3831	-0.70%
2015-11-24	0	10.04	10.02	10.06	9.970	10.28	3,669,537	36,897,416	10.055	6.443	6.430	6.455	6.398	6.597	5,718,471	6.4523	-2.90%
2015-11-23	0	10.34	10.32	10.36	9.680	10.36	7,231,800	72,920,990	10.083	6.635	6.622	6.648	6.212	6.648	11,269,771	6.4705	5.51%
2015-11-20	0	9.800	9.780	9.800	9.190	9.880	8,514,718	81,437,598	9.5643	6.289	6.276	6.289	5.897	6.340	13,269,023	6.1374	4.48%
2015-11-19	0	9.380	9.370	9.380	9.100	9.810	8,787,200	83,271,759	9.4765	6.019	6.013	6.019	5.839	6.295	13,693,649	6.0810	-3.10%
2015-11-18	0	9.680	9.670	9.680	9.670	10.14	3,518,000	34,722,923	9.8701	6.212	6.205	6.212	6.205	6.507	5,482,322	6.3336	-3.78%
2015-11-17	0	10.06	10.02	10.04	9.960	10.10	3,104,000	31,182,875	10.046	6.455	6.430	6.443	6.391	6.481	4,837,159	6.4465	0.60%
2015-11-16	0	10.00	10.00	10.02	9.920	10.08	1,970,299	19,699,698	9.9983	6.417	6.417	6.430	6.366	6.468	3,070,441	6.4159	-1.77%
2015-11-13	0	10.18	10.16	10.20	9.850	10.22	3,840,500	38,859,486	10.118	6.532	6.520	6.545	6.321	6.558	5,984,894	6.4929	1.39%
2015-11-12	0	10.04	10.04	10.10	9.970	10.12	2,628,000	26,387,790	10.041	6.443	6.443	6.481	6.398	6.494	4,095,378	6.4433	0.40%
2015-11-11	0	10.00	10.00	10.02	9.950	10.12	2,900,825	29,101,156	10.032	6.417	6.417	6.430	6.385	6.494	4,520,539	6.4375	0.70%
2015-11-10	0	9.930	9.930	9.980	9.900	10.22	2,498,378	25,055,623	10.029	6.372	6.372	6.404	6.353	6.558	3,893,380	6.4354	-1.49%
2015-11-09	0	10.08	10.06	10.12	10.02	10.40	3,258,000	33,093,090	10.157	6.468	6.455	6.494	6.430	6.674	5,077,147	6.5180	-2.14%
2015-11-06	0	10.30	10.28	10.30	9.950	10.48	3,573,000	36,748,550	10.285	6.609	6.597	6.609	6.385	6.725	5,568,032	6.5999	1.78%
2015-11-05	0	10.12	10.10	10.18	9.900	10.30	2,433,000	24,627,710	10.122	6.494	6.481	6.532	6.353	6.609	3,791,498	6.4955	-1.17%
2015-11-04	0	10.24	10.22	10.26	9.860	10.44	5,049,000	51,521,770	10.204	6.571	6.558	6.584	6.327	6.699	7,868,176	6.5481	2.91%
2015-11-03	0	9.950	9.920	9.960	9.830	10.12	6,279,395	62,399,492	9.9372	6.385	6.366	6.391	6.308	6.494	9,785,578	6.3767	0.61%
2015-11-02	0	9.890	9.850	9.910	9.820	10.18	5,487,457	54,539,451	9.9389	6.346	6.321	6.359	6.301	6.532	8,551,451	6.3778	-2.85%
2015-10-30	0	10.18	10.12	10.16	9.950	10.24	9,807,634	99,464,584	10.142	6.532	6.494	6.520	6.385	6.571	15,283,856	6.5078	2.31%
2015-10-29	0	9.950	9.940	9.950	9.870	10.56	8,133,000	82,668,440	10.165	6.385	6.378	6.385	6.334	6.776	12,674,168	6.5226	-5.60%
2015-10-28	0	10.54	10.50	10.54	10.46	10.76	4,431,500	46,863,171	10.575	6.764	6.738	6.764	6.712	6.905	6,905,886	6.7860	-0.38%
2015-10-27	0	10.58	10.56	10.58	10.40	10.82	6,544,297	69,309,598	10.591	6.789	6.776	6.789	6.674	6.943	10,198,391	6.7961	-0.19%
2015-10-26	0	10.60	10.60	10.62	10.28	10.62	5,246,497	54,945,518	10.473	6.802	6.802	6.815	6.597	6.815	8,175,948	6.7204	1.73%
2015-10-23	0	10.42	10.42	10.46	9.900	10.60	12,800,257	132,082,460	10.319	6.687	6.687	6.712	6.353	6.802	19,947,449	6.6215	0.39%
2015-10-22	0	10.38	10.36	10.38	9.580	10.56	16,759,962	170,438,907	10.169	6.661	6.648	6.661	6.147	6.776	26,118,108	6.5257	5.60%
2015-10-20	0	9.830	9.780	9.830	9.450	10.10	24,989,000	242,917,261	9.7210	6.308	6.276	6.308	6.064	6.481	38,941,937	6.2379	6.04%
2015-10-19	0	9.270	9.240	9.250	9.240	9.930	9,905,500	93,491,437	9.4383	5.949	5.929	5.936	5.929	6.372	15,436,366	6.0566	-5.98%
2015-10-16	0	9.860	9.830	9.860	9.210	10.00	16,710,901	162,951,351	9.7512	6.327	6.308	6.327	5.910	6.417	26,041,653	6.2573	8.47%
2015-10-15	0	9.090	9.070	9.090	8.690	9.110	4,580,500	40,956,715	8.9415	5.833	5.820	5.833	5.576	5.846	7,138,083	5.7378	4.48%
2015-10-14	0	8.700	8.720	8.730	8.410	8.950	4,204,000	36,627,420	8.7125	5.583	5.596	5.602	5.397	5.743	6,551,359	5.5908	0.12%
2015-10-13	0	8.690	8.700	8.730	8.260	8.900	11,465,324	99,243,542	8.6560	5.576	5.583	5.602	5.300	5.711	17,867,139	5.5545	5.08%
2015-10-12	0	8.270	8.260	8.280	8.020	8.300	4,064,000	33,465,590	8.2346	5.307	5.300	5.313	5.146	5.326	6,333,188	5.2842	2.73%
2015-10-09	0	8.050	8.050	8.070	8.020	8.280	3,564,800	28,905,040	8.1085	5.166	5.166	5.179	5.146	5.313	5,555,253	5.2032	-0.86%
2015-10-08	0	8.120	8.100	8.150	7.950	8.210	8,580,565	69,487,250	8.0982	5.211	5.198	5.230	5.102	5.268	13,371,637	5.1966	0.12%
2015-10-07	0	8.110	8.100	8.110	8.050	8.250	7,938,000	64,498,640	8.1253	5.204	5.198	5.204	5.166	5.294	12,370,287	5.2140	-2.05%
2015-10-06	0	8.280	8.280	8.300	8.230	8.450	2,436,000	20,221,015	8.3009	5.313	5.313	5.326	5.281	5.422	3,796,173	5.3267	0.12%
2015-10-05	0	8.270	8.230	8.330	8.120	8.590	7,974,300	65,793,548	8.2507	5.307	5.281	5.345	5.211	5.512	12,426,855	5.2945	1.60%
2015-10-02	0	8.140	8.140	8.150	8.000	8.270	6,252,828	50,979,373	8.1530	5.223	5.223	5.230	5.134	5.307	9,744,177	5.2318	1.24%
2015-09-30	0	8.040	8.020	8.040	7.830	8.120	2,555,909	20,523,401	8.0298	5.159	5.146	5.159	5.025	5.211	3,983,034	5.1527	1.77%
2015-09-29	0	7.900	7.900	7.910	7.810	8.140	2,307,503	18,384,344	7.9672	5.069	5.069	5.076	5.012	5.223	3,595,928	5.1125	-2.83%
2015-09-25	0	8.130	8.130	8.140	7.920	8.150	3,975,600	32,075,795	8.0682	5.217	5.217	5.223	5.082	5.230	6,195,429	5.1773	0.99%
2015-09-24	0	8.050	8.040	8.050	7.920	8.160	3,609,000	29,208,935	8.0934	5.166	5.159	5.166	5.082	5.236	5,624,133	5.1935	-1.23%
2015-09-23	0	8.150	8.140	8.180	8.120	8.520	4,149,403	34,283,433	8.2623	5.230	5.223	5.249	5.211	5.467	6,466,277	5.3019	-5.23%
2015-09-22	0	8.600	8.600	8.610	8.450	8.770	4,999,508	43,051,253	8.6111	5.519	5.519	5.525	5.422	5.628	7,791,049	5.5257	0.47%
2015-09-21	0	8.560	8.550	8.560	8.010	8.650	4,730,000	39,688,060	8.3907	5.493	5.487	5.493	5.140	5.551	7,371,058	5.3843	4.14%
2015-09-18	0	8.220	8.210	8.230	7.800	8.230	9,110,200	73,248,062	8.0402	5.275	5.268	5.281	5.005	5.281	14,197,000	5.1594	4.71%
2015-09-17	0	7.850	7.830	7.880	7.800	8.100	6,187,000	48,974,705	7.9157	5.037	5.025	5.057	5.005	5.198	9,641,593	5.0795	-1.88%
2015-09-16	0	8.000	8.000	8.050	7.760	8.070	6,496,000	51,539,910	7.9341	5.134	5.134	5.166	4.980	5.179	10,123,127	5.0913	3.63%
2015-09-15	0	7.720	7.710	7.720	7.710	8.240	6,694,000	52,900,065	7.9026	4.954	4.947	4.954	4.947	5.288	10,431,683	5.0711	-6.31%
2015-09-14	0	8.240	8.210	8.240	8.170	8.550	3,790,000	31,540,745	8.3221	5.288	5.268	5.288	5.243	5.487	5,906,196	5.3403	-0.36%
2015-09-11	0	8.270	8.250	8.270	8.170	8.600	5,624,000	46,905,970	8.3403	5.307	5.294	5.307	5.243	5.519	8,764,235	5.3520	0.61%
2015-09-10	0	8.220	8.210	8.220	7.800	8.330	9,380,000	76,181,340	8.1217	5.275	5.268	5.275	5.005	5.345	14,617,447	5.2117	0.37%
2015-09-09	0	8.190	8.180	8.190	7.400	8.190	15,015,000	116,758,479	7.7761	5.256	5.249	5.256	4.749	5.256	23,398,823	4.9899	12.97%
2015-09-08	0	7.250	7.230	7.270	6.840	7.310	7,515,065	53,091,139	7.0646	4.652	4.639	4.665	4.389	4.691	11,711,201	4.5334	6.15%
2015-09-07	0	6.830	6.820	6.830	6.820	7.050	3,253,000	22,479,600	6.9104	4.383	4.376	4.383	4.376	4.524	5,069,355	4.4344	-2.15%
2015-09-04	0	6.980	6.980	7.000	6.850	7.130	2,262,541	15,769,748	6.9699	4.479	4.479	4.492	4.396	4.575	3,525,861	4.4726	0.14%
2015-09-02	0	6.970	6.970	6.990	6.610	7.300	5,806,700	40,278,291	6.9365	4.473	4.473	4.485	4.242	4.684	9,048,947	4.4512	-0.85%
2015-09-01	0	7.030	7.030	7.070	7.000	7.310	5,703,000	40,749,481	7.1453	4.511	4.511	4.537	4.492	4.691	8,887,345	4.5851	-2.63%
2015-08-31	0	7.220	7.180	7.230	7.090	7.780	9,702,592	73,189,332	7.5433	4.633	4.607	4.639	4.550	4.992	15,120,162	4.8405	-5.62%
2015-08-28	0	7.650	7.620	7.650	7.530	8.430	15,869,400	123,850,779	7.8044	4.909	4.890	4.909	4.832	5.410	24,730,289	5.0081	-0.26%
2015-08-27	0	7.670	7.600	7.720	7.520	7.790	14,378,103	109,275,357	7.6001	4.922	4.877	4.954	4.826	4.999	22,406,306	4.8770	4.21%
2015-08-26	0	7.360	7.340	7.360	7.000	7.820	13,436,300	99,366,758	7.3954	4.723	4.710	4.723	4.492	5.018	20,938,635	4.7456	5.44%
2015-08-25	0	6.980	6.960	6.980	6.800	7.300	13,612,620	95,169,459	6.9913	4.479	4.466	4.479	4.364	4.684	21,213,406	4.4863	1.16%
2015-08-24	0	6.900	6.880	6.920	6.760	7.380	19,915,898	139,598,023	7.0094	4.428	4.415	4.441	4.338	4.736	31,036,202	4.4979	-0.29%
2015-08-21	0	6.920	6.910	6.930	6.700	7.300	18,317,649	128,068,614	6.9915	4.441	4.434	4.447	4.299	4.684	28,545,550	4.4865	-6.61%
2015-08-20	0	7.410	7.390	7.430	7.390	7.980	12,547,403	96,137,751	7.6620	4.755	4.742	4.768	4.742	5.121	19,553,411	4.9167	-7.26%
2015-08-19	0	8.010	8.010	8.040	7.610	8.140	8,469,511	66,549,134	7.8575	5.127	5.127	5.146	4.871	5.210	13,231,612	5.0296	-0.74%
2015-08-18	0	8.070	8.050	8.070	8.020	8.640	7,872,800	64,607,624	8.2064	5.166	5.153	5.166	5.134	5.530	12,299,392	5.2529	-5.17%
2015-08-17	0	8.510	8.480	8.500	8.200	8.710	7,156,869	59,981,207	8.3809	5.447	5.428	5.441	5.249	5.575	11,180,919	5.3646	-2.07%
2015-08-14	0	8.690	8.670	8.690	8.360	8.820	10,465,900	90,873,940	8.6829	5.562	5.550	5.562	5.351	5.646	16,350,498	5.5579	1.76%
2015-08-13	0	8.540	8.520	8.540	8.300	8.800	19,352,000	165,750,088	8.5650	5.466	5.454	5.466	5.313	5.633	30,232,932	5.4824	-2.51%
2015-08-12	0	8.760	8.760	8.780	8.620	9.240	10,548,514	93,350,561	8.8496	5.607	5.607	5.620	5.518	5.914	16,479,563	5.6646	-5.09%
2015-08-11	0	9.230	9.200	9.230	9.060	9.490	18,901,803	175,001,723	9.2585	5.908	5.889	5.908	5.799	6.075	29,529,606	5.9263	0.44%
2015-08-10	0	9.190	9.250	9.260	9.000	10.12	34,167,298	317,520,291	9.2931	5.882	5.921	5.927	5.761	6.478	53,378,338	5.9485	-8.10%
2015-08-07	0	10.00	9.950	10.00	9.450	11.86	53,545,069	541,865,685	10.120	6.401	6.369	6.401	6.049	7.592	83,651,532	6.4777	-16.67%
2015-08-06	0	12.00	12.00	12.02	11.94	12.24	2,378,000	28,658,480	12.052	7.681	7.681	7.694	7.643	7.835	3,715,064	7.7141	1.87%
2015-08-05	0	11.78	11.78	11.82	11.56	12.04	2,993,537	35,504,586	11.860	7.540	7.540	7.566	7.400	7.707	4,676,695	7.5918	0.68%
2015-08-04	0	11.70	11.70	11.76	11.64	12.14	6,235,300	73,288,352	11.754	7.489	7.489	7.528	7.451	7.771	9,741,184	7.5236	2.99%
2015-08-03	0	11.36	11.34	11.42	11.00	12.26	7,175,000	82,578,029	11.509	7.271	7.259	7.310	7.041	7.848	11,209,244	7.3670	-8.24%
2015-07-31	0	12.38	12.28	12.42	12.08	12.56	2,400,200	29,427,706	12.261	7.924	7.860	7.950	7.732	8.040	3,749,746	7.8479	1.48%
2015-07-30	0	12.20	12.16	12.20	12.16	12.58	2,440,400	30,272,826	12.405	7.809	7.784	7.809	7.784	8.052	3,812,549	7.9403	2.87%
2015-07-29	0	11.86	11.84	11.90	11.70	12.36	5,149,100	61,441,572	11.932	7.592	7.579	7.617	7.489	7.912	8,044,253	7.6379	-0.50%
2015-07-28	0	11.92	11.88	12.02	11.88	12.78	6,129,200	75,032,030	12.242	7.630	7.604	7.694	7.604	8.180	9,575,428	7.8359	-5.40%
2015-07-27	0	12.60	12.58	12.64	12.14	13.40	4,647,679	58,245,770	12.532	8.065	8.052	8.091	7.771	8.577	7,260,901	8.0218	-5.26%
2015-07-24	0	13.30	13.28	13.30	12.70	13.62	5,389,600	71,832,060	13.328	8.513	8.500	8.513	8.129	8.718	8,419,978	8.5311	5.06%
2015-07-23	0	12.66	12.62	12.70	12.52	13.06	2,874,000	36,338,360	12.644	8.104	8.078	8.129	8.014	8.360	4,489,947	8.0933	-1.71%
2015-07-22	0	12.88	12.88	12.90	12.60	13.06	4,870,000	62,318,320	12.796	8.244	8.244	8.257	8.065	8.360	7,608,225	8.1909	-2.57%
2015-07-21	0	13.22	13.22	13.24	12.98	13.40	4,625,050	61,346,872	13.264	8.462	8.462	8.475	8.308	8.577	7,225,549	8.4903	-2.22%
2015-07-20	0	13.52	13.46	13.52	13.38	13.90	11,365,000	153,606,523	13.516	8.654	8.616	8.654	8.564	8.897	17,755,130	8.6514	-1.89%
2015-07-17	0	13.78	13.78	13.80	12.72	13.90	9,306,000	124,856,243	13.417	8.821	8.821	8.833	8.142	8.897	14,538,428	8.5880	6.82%
2015-07-16	0	12.90	12.88	12.92	11.96	12.92	7,458,921	92,641,309	12.420	8.257	8.244	8.270	7.656	8.270	11,652,803	7.9501	6.97%
2015-07-15	0	12.06	12.04	12.08	11.98	12.44	3,692,900	44,611,350	12.080	7.720	7.707	7.732	7.668	7.963	5,769,285	7.7326	-2.74%
2015-07-14	0	12.40	12.38	12.42	11.90	12.42	6,346,837	76,980,811	12.129	7.937	7.924	7.950	7.617	7.950	9,915,435	7.7637	-0.16%
2015-07-13	0	12.42	12.38	12.40	11.46	12.46	5,785,570	70,159,113	12.127	7.950	7.924	7.937	7.336	7.976	9,038,588	7.7622	9.14%
2015-07-10	0	11.38	11.32	11.44	11.10	11.76	7,319,601	83,693,591	11.434	7.284	7.246	7.323	7.105	7.528	11,435,149	7.3190	1.61%
2015-07-09	0	11.20	11.22	11.32	10.00	12.00	8,359,602	94,588,282	11.315	7.169	7.182	7.246	6.401	7.681	13,059,905	7.2426	5.86%
2015-07-08	0	10.58	10.58	10.60	9.500	10.86	20,774,000	212,858,220	10.246	6.772	6.772	6.785	6.081	6.951	32,454,472	6.5587	-0.19%
2015-07-07	0	10.60	10.58	10.60	10.52	11.64	15,393,801	169,095,000	10.985	6.785	6.772	6.785	6.734	7.451	24,049,181	7.0312	-7.67%
2015-07-06	0	11.48	11.48	11.50	11.16	12.26	19,987,992	228,934,950	11.454	7.348	7.348	7.361	7.143	7.848	31,226,520	7.3314	-4.17%
2015-07-03	0	11.98	11.98	12.02	11.96	12.60	9,116,428	110,237,585	12.092	7.668	7.668	7.694	7.656	8.065	14,242,267	7.7402	-0.99%
2015-07-02	0	12.10	12.10	12.12	11.68	12.70	16,403,407	197,570,508	12.044	7.745	7.745	7.758	7.476	8.129	25,626,452	7.7096	8.81%
2015-06-30	0	11.12	11.10	11.12	10.66	11.36	6,114,455	67,468,894	11.034	7.118	7.105	7.118	6.823	7.271	9,552,393	7.0630	0.72%
2015-06-29	0	11.04	11.00	11.04	8.660	11.88	10,296,200	113,690,917	11.042	7.067	7.041	7.067	5.543	7.604	16,085,382	7.0680	-5.64%
2015-06-26	0	11.70	11.70	11.72	11.62	11.86	3,403,381	40,132,433	11.792	7.489	7.489	7.502	7.438	7.592	5,316,979	7.5480	-2.34%
2015-06-25	0	11.98	11.92	11.98	11.78	12.10	2,110,000	25,202,036	11.944	7.668	7.630	7.668	7.540	7.745	3,296,377	7.6454	0.34%
2015-06-24	0	11.94	11.92	11.94	11.72	11.98	7,826,000	93,275,130	11.919	7.643	7.630	7.643	7.502	7.668	12,226,278	7.6291	-0.83%
2015-06-23	0	12.04	12.00	12.02	11.68	12.10	7,528,000	88,756,130	11.790	7.707	7.681	7.694	7.476	7.745	11,760,723	7.5468	3.61%
2015-06-22	0	11.62	11.62	11.64	11.40	12.00	3,042,554	34,925,372	11.479	7.438	7.438	7.451	7.297	7.681	4,753,272	7.3476	-1.86%
2015-06-19	0	11.84	11.84	11.90	11.74	12.30	3,196,768	37,991,621	11.884	7.579	7.579	7.617	7.515	7.873	4,994,195	7.6072	0.85%
2015-06-18	0	11.74	11.72	11.76	11.64	12.32	3,655,300	43,582,060	11.923	7.515	7.502	7.528	7.451	7.886	5,710,543	7.6319	-1.01%
2015-06-17	0	11.86	11.82	11.84	11.36	12.08	8,653,400	101,897,722	11.775	7.592	7.566	7.579	7.271	7.732	13,518,895	7.5374	4.40%
2015-06-16	0	11.36	11.32	11.38	11.20	11.50	3,689,300	41,857,600	11.346	7.271	7.246	7.284	7.169	7.361	5,763,660	7.2623	0.89%
2015-06-15	0	11.26	11.26	11.28	11.00	11.38	3,850,515	43,299,102	11.245	7.207	7.207	7.220	7.041	7.284	6,015,521	7.1979	0.00%
2015-06-12	0	11.26	11.26	11.28	11.00	11.36	9,308,330	103,617,572	11.132	7.207	7.207	7.220	7.041	7.271	14,542,069	7.1254	1.99%
2015-06-11	0	11.04	11.02	11.04	11.00	11.60	6,441,898	71,519,121	11.102	7.067	7.054	7.067	7.041	7.425	10,063,945	7.1065	-0.90%
2015-06-10	0	11.14	11.12	11.18	11.08	11.78	7,901,241	89,780,515	11.363	7.131	7.118	7.156	7.092	7.540	12,343,824	7.2733	-4.79%
2015-06-09	0	11.70	11.56	11.72	10.86	12.50	9,766,918	110,697,748	11.334	7.489	7.400	7.502	6.951	8.001	15,258,504	7.2548	-3.47%
2015-06-08	0	12.12	12.06	12.12	11.86	12.44	6,209,428	75,701,877	12.191	7.758	7.720	7.758	7.592	7.963	9,700,766	7.8037	2.19%
2015-06-05	0	11.86	11.84	11.86	11.00	12.10	20,122,016	232,177,001	11.538	7.592	7.579	7.592	7.041	7.745	31,435,900	7.3857	-0.34%
2015-06-04	0	11.90	11.86	12.04	10.82	12.58	33,407,638	383,341,565	11.475	7.617	7.592	7.707	6.926	8.052	52,191,549	7.3449	-6.00%
2015-06-03	0	12.66	12.66	12.76	12.52	13.60	7,340,546	94,707,694	12.902	8.104	8.104	8.168	8.014	8.705	11,467,870	8.2585	-6.08%
2015-06-02	0	13.48	13.48	13.50	13.40	13.72	6,140,600	83,399,064	13.582	8.629	8.629	8.641	8.577	8.782	9,593,238	8.6935	0.00%
2015-06-01	0	13.48	13.46	13.50	13.24	14.02	7,504,154	101,289,492	13.498	8.629	8.616	8.641	8.475	8.974	11,723,469	8.6399	-3.99%
2015-05-29	0	14.04	13.94	14.00	13.04	14.20	8,124,600	111,691,760	13.747	8.987	8.923	8.961	8.347	9.089	12,692,770	8.7996	5.72%
2015-05-28	0	13.28	13.26	13.28	12.80	13.54	7,350,964	97,044,507	13.202	8.500	8.488	8.500	8.193	8.667	11,484,146	8.4503	-0.75%
2015-05-27	0	13.38	13.36	13.38	12.56	13.70	6,511,841	86,437,136	13.274	8.564	8.552	8.564	8.040	8.769	10,173,215	8.4965	6.36%
2015-05-26	0	12.58	12.50	12.62	12.20	13.30	9,000,400	112,634,652	12.514	8.052	8.001	8.078	7.809	8.513	14,061,001	8.0104	4.49%
2015-05-22	0	12.04	11.98	12.04	11.78	12.12	3,556,037	42,395,737	11.922	7.707	7.668	7.707	7.540	7.758	5,555,468	7.6314	-0.17%
2015-05-21	0	12.06	12.02	12.06	11.88	12.16	2,219,000	26,721,195	12.042	7.720	7.694	7.720	7.604	7.784	3,466,664	7.7080	2.20%
2015-05-20	0	11.80	11.82	11.84	11.76	12.18	5,706,630	67,560,168	11.839	7.553	7.566	7.579	7.528	7.796	8,915,262	7.5780	-3.12%
2015-05-19	0	12.18	12.14	12.20	11.86	12.44	3,768,878	45,600,121	12.099	7.796	7.771	7.809	7.592	7.963	5,887,982	7.7446	2.18%
2015-05-18	0	11.92	11.90	11.92	11.76	12.34	5,856,076	69,996,257	11.953	7.630	7.617	7.630	7.528	7.899	9,148,736	7.6509	-3.40%
2015-05-15	0	12.34	12.28	12.36	11.46	12.36	7,147,218	85,622,702	11.980	7.899	7.860	7.912	7.336	7.912	11,165,841	7.6683	6.38%
2015-05-14	0	11.60	11.60	11.66	11.44	11.88	3,694,534	42,744,308	11.570	7.425	7.425	7.464	7.323	7.604	5,771,837	7.4057	-1.86%
2015-05-13	0	11.82	11.82	11.88	11.72	12.30	2,288,426	27,301,556	11.930	7.566	7.566	7.604	7.502	7.873	3,575,125	7.6365	-0.84%
2015-05-12	0	11.92	11.90	11.98	11.74	12.26	6,498,666	77,929,763	11.992	7.630	7.617	7.668	7.515	7.848	10,152,632	7.6758	-1.32%
2015-05-11	0	12.08	12.06	12.10	11.08	12.14	9,525,000	112,137,890	11.773	7.732	7.720	7.745	7.092	7.771	14,880,564	7.5359	6.15%
2015-05-08	0	11.38	11.36	11.38	10.50	11.52	10,532,500	114,760,650	10.896	7.284	7.271	7.284	6.721	7.374	16,454,545	6.9744	9.85%
2015-05-07	0	10.36	10.34	10.36	10.26	10.76	4,432,134	46,701,684	10.537	6.631	6.619	6.631	6.567	6.887	6,924,163	6.7447	-4.25%
2015-05-06	0	10.82	10.80	10.82	10.74	11.38	3,101,725	33,916,681	10.935	6.926	6.913	6.926	6.875	7.284	4,845,713	6.9993	-3.91%
2015-05-05	0	11.26	11.26	11.28	11.04	11.90	5,100,932	58,085,145	11.387	7.207	7.207	7.220	7.067	7.617	7,969,002	7.2889	-2.93%
2015-05-04	0	11.60	11.60	11.62	11.22	11.68	5,590,000	64,144,420	11.475	7.425	7.425	7.438	7.182	7.476	8,733,056	7.3450	2.65%
2015-04-30	0	11.30	11.28	11.30	10.74	11.38	5,173,000	58,051,420	11.222	7.233	7.220	7.233	6.875	7.284	8,081,591	7.1832	5.21%
2015-04-29	0	10.74	10.76	10.80	10.62	10.96	2,741,740	29,567,913	10.784	6.875	6.887	6.913	6.798	7.015	4,283,322	6.9030	-2.01%
2015-04-28	0	10.96	10.90	11.00	10.60	11.00	5,192,330	56,374,148	10.857	7.015	6.977	7.041	6.785	7.041	8,111,790	6.9497	1.48%
2015-04-27	0	10.80	10.76	10.84	10.48	10.86	6,077,217	65,160,847	10.722	6.913	6.887	6.939	6.708	6.951	9,494,217	6.8632	3.65%
2015-04-24	0	10.42	10.42	10.44	10.02	10.80	5,189,700	53,639,946	10.336	6.670	6.670	6.683	6.414	6.913	8,107,681	6.6159	-1.51%
2015-04-23	0	10.58	10.58	10.60	10.56	11.44	15,588,081	171,008,850	10.970	6.772	6.772	6.785	6.759	7.323	24,352,697	7.0222	1.93%
2015-04-22	0	10.38	10.38	10.40	10.10	10.44	5,803,874	60,012,674	10.340	6.644	6.644	6.657	6.465	6.683	9,067,183	6.6187	2.98%
2015-04-21	0	10.08	10.06	10.10	9.530	10.16	6,479,500	64,252,522	9.9163	6.452	6.439	6.465	6.100	6.503	10,122,689	6.3474	7.81%
2015-04-20	0	9.350	9.350	9.380	9.180	10.14	7,020,740	66,876,231	9.5255	5.985	5.985	6.004	5.876	6.491	10,968,249	6.0973	-6.69%
2015-04-17	0	10.02	10.02	10.06	9.960	10.40	4,262,400	43,329,780	10.166	6.414	6.414	6.439	6.375	6.657	6,658,994	6.5070	-1.96%
2015-04-16	0	10.22	10.24	10.28	10.04	10.54	5,098,830	52,558,241	10.308	6.542	6.555	6.580	6.427	6.747	7,965,718	6.5981	0.20%
2015-04-15	0	10.20	10.18	10.20	9.990	10.50	11,318,605	115,467,126	10.202	6.529	6.516	6.529	6.395	6.721	17,682,649	6.5300	-3.95%
2015-04-14	0	10.62	10.60	10.64	10.30	11.06	9,839,426	105,452,483	10.717	6.798	6.785	6.811	6.593	7.079	15,371,781	6.8601	-2.39%
2015-04-13	0	10.88	10.84	10.96	10.16	10.98	16,849,436	178,740,915	10.608	6.964	6.939	7.015	6.503	7.028	26,323,267	6.7902	5.22%
2015-04-10	0	10.34	10.30	10.32	9.540	10.42	11,577,968	114,206,651	9.8641	6.619	6.593	6.606	6.107	6.670	18,087,842	6.3140	7.26%
2015-04-09	0	9.640	9.600	9.690	9.070	10.84	13,501,417	132,167,651	9.7892	6.171	6.145	6.203	5.806	6.939	21,092,777	6.2660	-2.72%
2015-04-08	0	9.910	9.870	9.910	9.100	10.00	30,252,279	294,176,342	9.7241	6.343	6.318	6.343	5.825	6.401	47,262,045	6.2244	9.14%
2015-04-02	0	9.080	9.080	9.130	8.040	9.250	17,612,028	153,258,209	8.7019	5.812	5.812	5.844	5.146	5.921	27,514,637	5.5701	14.21%
2015-04-01	0	7.950	7.940	7.950	7.860	8.230	8,223,000	66,088,745	8.0371	5.089	5.082	5.089	5.031	5.268	12,846,497	5.1445	-1.97%
2015-03-31	0	8.110	8.110	8.150	8.100	8.420	5,449,000	44,908,475	8.2416	5.191	5.191	5.217	5.185	5.390	8,512,776	5.2754	0.37%
2015-03-30	0	8.080	8.100	8.110	8.000	8.350	7,173,850	58,555,766	8.1624	5.172	5.185	5.191	5.121	5.345	11,207,447	5.2247	0.62%
2015-03-27	0	8.030	8.030	8.040	7.920	8.350	5,709,806	45,898,591	8.0386	5.140	5.140	5.146	5.070	5.345	8,920,224	5.1455	-3.49%
2015-03-26	0	8.320	8.310	8.360	8.270	8.440	4,419,200	36,948,449	8.3609	5.326	5.319	5.351	5.294	5.402	6,903,957	5.3518	-1.77%
2015-03-25	0	8.470	8.450	8.470	8.320	8.520	4,946,498	41,721,603	8.4346	5.422	5.409	5.422	5.326	5.454	7,727,736	5.3989	1.80%
2015-03-24	0	8.320	8.300	8.330	8.100	8.430	4,680,000	38,820,290	8.2949	5.326	5.313	5.332	5.185	5.396	7,311,395	5.3096	3.48%
2015-03-23	0	8.040	8.040	8.070	7.970	8.200	4,247,000	34,101,510	8.0296	5.146	5.146	5.166	5.102	5.249	6,634,935	5.1397	-1.11%
2015-03-20	0	8.130	8.100	8.140	7.970	8.180	4,785,000	38,382,274	8.0214	5.204	5.185	5.210	5.102	5.236	7,475,433	5.1345	0.12%
2015-03-19	0	8.120	8.080	8.120	8.000	8.250	2,871,500	23,354,434	8.1332	5.198	5.172	5.198	5.121	5.281	4,486,041	5.2060	1.50%
2015-03-18	0	8.000	8.000	8.010	7.990	8.150	2,388,000	19,209,145	8.0440	5.121	5.121	5.127	5.114	5.217	3,730,686	5.1490	-1.72%
2015-03-17	0	8.140	8.120	8.140	8.060	8.350	4,713,400	38,525,705	8.1737	5.210	5.198	5.210	5.159	5.345	7,363,575	5.2319	0.49%
2015-03-16	0	8.100	8.070	8.100	7.970	8.280	2,921,000	23,556,755	8.0646	5.185	5.166	5.185	5.102	5.300	4,563,373	5.1621	-1.70%
2015-03-13	0	8.240	8.210	8.240	8.050	8.280	4,288,705	35,172,138	8.2011	5.274	5.255	5.274	5.153	5.300	6,700,089	5.2495	1.85%
2015-03-12	0	8.090	8.070	8.100	7.910	8.200	6,427,200	51,802,824	8.0599	5.178	5.166	5.185	5.063	5.249	10,040,983	5.1591	4.12%
2015-03-11	0	7.770	7.770	7.780	7.760	8.450	18,494,600	150,924,637	8.1605	4.974	4.974	4.980	4.967	5.409	28,893,447	5.2235	-0.26%
2015-03-10	0	7.790	7.770	7.790	7.270	7.860	14,284,000	108,553,318	7.5996	4.986	4.974	4.986	4.654	5.031	22,315,378	4.8645	8.04%
2015-03-09	0	7.210	7.210	7.220	6.880	7.290	8,309,000	59,154,632	7.1193	4.615	4.615	4.621	4.404	4.666	12,980,851	4.5571	4.80%
2015-03-06	0	6.880	6.870	6.890	6.770	7.360	11,814,000	82,130,466	6.9520	4.404	4.397	4.410	4.333	4.711	18,456,586	4.4499	-4.84%
2015-03-05	0	7.230	7.230	7.240	7.100	7.280	4,906,798	35,233,244	7.1805	4.628	4.628	4.634	4.545	4.660	7,665,714	4.5962	2.12%
2015-03-04	0	7.080	7.050	7.070	7.000	7.210	2,389,900	16,817,711	7.0370	4.532	4.513	4.525	4.481	4.615	3,733,655	4.5044	-1.80%
2015-03-03	0	7.210	7.200	7.220	7.050	7.280	6,221,579	44,832,586	7.2060	4.615	4.609	4.621	4.513	4.660	9,719,749	4.6125	1.12%
2015-03-02	0	7.130	7.110	7.130	7.010	7.150	1,768,400	12,510,218	7.0743	4.564	4.551	4.564	4.487	4.577	2,762,708	4.5282	0.85%
2015-02-27	0	7.070	7.050	7.080	6.920	7.120	3,560,000	24,983,610	7.0179	4.525	4.513	4.532	4.429	4.557	5,561,660	4.4921	0.86%
2015-02-26	0	7.010	6.990	7.010	6.930	7.160	4,693,298	32,863,404	7.0022	4.487	4.474	4.487	4.436	4.583	7,332,170	4.4821	0.14%
2015-02-25	0	7.000	6.970	6.980	6.690	7.050	6,825,700	47,236,533	6.9204	4.481	4.461	4.468	4.282	4.513	10,663,545	4.4297	5.90%
2015-02-24	0	6.610	6.600	6.630	6.450	6.660	1,865,000	12,258,714	6.5730	4.231	4.225	4.244	4.129	4.263	2,913,622	4.2074	1.54%
2015-02-23	0	6.510	6.500	6.510	6.400	6.700	3,775,500	24,595,755	6.5146	4.167	4.161	4.167	4.097	4.289	5,898,328	4.1700	-2.54%
2015-02-18	0	6.680	6.660	6.680	6.620	6.880	1,737,900	11,613,855	6.6827	4.276	4.263	4.276	4.237	4.404	2,715,059	4.2776	0.30%
2015-02-17	0	6.660	6.650	6.660	6.500	6.940	3,169,000	21,108,450	6.6609	4.263	4.257	4.263	4.161	4.442	4,950,814	4.2636	-3.48%
2015-02-16	0	6.900	6.860	6.920	6.390	6.940	18,469,300	125,364,699	6.7877	4.417	4.391	4.429	4.090	4.442	28,853,922	4.3448	8.32%
2015-02-13	0	6.370	6.360	6.370	6.130	6.380	12,099,300	75,452,512	6.2361	4.077	4.071	4.077	3.924	4.084	18,902,300	3.9917	3.58%
2015-02-12	0	6.150	6.140	6.150	5.930	6.250	13,753,900	83,655,819	6.0823	3.937	3.930	3.937	3.796	4.001	21,487,222	3.8933	3.71%
2015-02-11	0	5.930	5.890	5.930	5.790	6.100	9,480,000	56,185,260	5.9267	3.796	3.770	3.796	3.706	3.905	14,810,262	3.7937	-0.50%
2015-02-10	0	5.960	5.940	5.950	5.920	6.300	8,321,700	50,211,535	6.0338	3.815	3.802	3.809	3.789	4.033	13,000,692	3.8622	-5.25%
2015-02-09	0	6.290	6.280	6.290	6.280	6.420	3,161,600	20,057,655	6.3441	4.026	4.020	4.026	4.020	4.109	4,939,254	4.0609	0.32%
2015-02-06	0	6.270	6.270	6.290	6.170	6.660	6,546,200	41,309,074	6.3104	4.013	4.013	4.026	3.949	4.263	10,226,892	4.0393	-0.32%
2015-02-05	0	6.290	6.280	6.290	6.270	6.850	8,338,830	53,609,014	6.4288	4.026	4.020	4.026	4.013	4.385	13,027,454	4.1151	-6.40%
2015-02-04	0	6.720	6.730	6.740	6.680	7.120	7,493,000	51,364,950	6.8551	4.301	4.308	4.314	4.276	4.557	11,706,044	4.3879	-3.03%
2015-02-03	0	6.930	6.920	6.970	6.920	7.230	5,719,400	40,066,909	7.0054	4.436	4.429	4.461	4.429	4.628	8,935,213	4.4842	0.73%
2015-02-02	0	6.880	6.850	6.860	6.680	7.160	9,920,000	68,484,865	6.9037	4.404	4.385	4.391	4.276	4.583	15,497,659	4.4190	-5.36%
2015-01-30	0	7.270	7.260	7.270	7.120	7.600	7,526,000	55,348,423	7.3543	4.654	4.647	4.654	4.557	4.865	11,757,599	4.7075	-4.22%
2015-01-29	0	7.590	7.590	7.600	7.500	7.680	8,969,000	68,212,302	7.6053	4.858	4.858	4.865	4.801	4.916	14,011,945	4.8682	-0.65%
2015-01-28	0	7.640	7.640	7.650	7.220	7.840	25,203,000	189,259,365	7.5094	4.890	4.890	4.897	4.621	5.018	39,373,739	4.8067	9.61%
2015-01-27	0	6.970	6.950	6.970	6.830	7.230	7,659,579	53,489,778	6.9834	4.461	4.449	4.461	4.372	4.628	11,966,284	4.4700	-2.65%
2015-01-26	0	7.160	7.140	7.180	7.050	7.340	6,204,797	44,266,400	7.1342	4.583	4.570	4.596	4.513	4.698	9,693,531	4.5666	-1.78%
2015-01-23	0	7.290	7.280	7.300	7.280	7.490	4,107,000	30,295,548	7.3766	4.666	4.660	4.673	4.660	4.794	6,416,218	4.7217	-0.95%
2015-01-22	0	7.360	7.360	7.380	7.300	7.580	7,369,000	54,820,399	7.4393	4.711	4.711	4.724	4.673	4.852	11,512,323	4.7619	-0.94%
2015-01-21	0	7.430	7.410	7.430	7.360	7.700	3,136,000	23,438,485	7.4740	4.756	4.743	4.756	4.711	4.929	4,899,260	4.7841	-0.80%
2015-01-20	0	7.490	7.450	7.490	7.340	7.700	3,985,000	29,841,770	7.4885	4.794	4.769	4.794	4.698	4.929	6,225,622	4.7934	-3.23%
2015-01-19	0	7.740	7.710	7.740	7.650	7.900	5,417,500	42,683,983	7.8789	4.954	4.935	4.954	4.897	5.057	8,463,565	5.0433	-2.64%
2015-01-16	0	7.950	7.940	7.970	7.730	8.050	5,469,500	43,358,385	7.9273	5.089	5.082	5.102	4.948	5.153	8,544,803	5.0742	-0.50%
2015-01-15	0	7.990	7.960	7.990	7.820	8.000	6,877,045	54,675,542	7.9504	5.114	5.095	5.114	5.006	5.121	10,743,760	5.0891	2.30%
2015-01-14	0	7.810	7.800	7.820	7.610	7.950	3,749,000	29,190,945	7.7863	4.999	4.993	5.006	4.871	5.089	5,856,928	4.9840	3.86%
2015-01-13	0	7.520	7.520	7.530	7.440	7.550	3,113,000	23,383,385	7.5115	4.814	4.814	4.820	4.762	4.833	4,863,328	4.8081	2.17%
2015-01-12	0	7.360	7.360	7.380	7.080	7.440	3,602,000	26,126,982	7.2535	4.711	4.711	4.724	4.532	4.762	5,627,275	4.6429	3.66%
2015-01-09	0	7.100	7.130	7.140	7.090	7.450	6,062,833	43,448,357	7.1663	4.545	4.564	4.570	4.538	4.769	9,471,746	4.5872	-3.27%
2015-01-08	0	7.340	7.300	7.340	7.220	7.570	4,958,000	36,349,010	7.3314	4.698	4.673	4.698	4.621	4.846	7,745,705	4.6928	0.96%
2015-01-07	0	7.270	7.270	7.280	7.130	7.740	5,830,000	42,832,369	7.3469	4.654	4.654	4.660	4.564	4.954	9,107,999	4.7027	-5.22%
2015-01-06	0	7.670	7.680	7.720	7.670	8.020	3,047,459	23,831,586	7.8201	4.910	4.916	4.942	4.910	5.134	4,760,935	5.0057	-4.01%
2015-01-05	0	7.990	7.990	8.000	7.740	8.010	2,326,000	18,439,955	7.9278	5.114	5.114	5.121	4.954	5.127	3,633,826	5.0745	2.17%
2015-01-02	0	7.820	7.820	7.830	7.810	8.090	760,000	5,977,975	7.8658	5.006	5.006	5.012	4.999	5.178	1,187,321	5.0348	-2.25%
2014-12-31	0	8.000	7.960	8.000	7.940	8.070	2,210,800	17,680,149	7.9972	5.121	5.095	5.121	5.082	5.166	3,453,853	5.1190	0.88%
2014-12-30	0	7.930	7.910	7.950	7.830	8.170	4,569,000	36,555,436	8.0008	5.076	5.063	5.089	5.012	5.230	7,137,984	5.1213	-1.86%
2014-12-29	0	8.080	8.070	8.080	8.050	8.450	3,719,400	30,598,478	8.2267	5.172	5.166	5.172	5.153	5.409	5,810,685	5.2659	-0.62%
2014-12-24	0	8.130	8.130	8.140	7.740	8.430	2,508,000	20,294,340	8.0918	5.204	5.204	5.210	4.954	5.396	3,918,158	5.1796	3.57%
2014-12-23	0	7.850	7.840	7.850	7.660	7.980	3,069,000	24,093,907	7.8507	5.025	5.018	5.025	4.903	5.108	4,794,588	5.0252	1.95%
2014-12-22	0	7.700	7.700	7.710	7.500	7.900	7,332,000	56,586,155	7.7177	4.929	4.929	4.935	4.801	5.057	11,454,519	4.9401	1.99%
2014-12-19	0	7.550	7.540	7.550	7.490	7.700	10,884,000	82,163,075	7.5490	4.833	4.826	4.833	4.794	4.929	17,003,681	4.8321	3.28%
2014-12-18	0	7.310	7.260	7.350	7.030	7.550	13,259,166	97,769,125	7.3737	4.679	4.647	4.705	4.500	4.833	20,714,317	4.7199	4.28%
2014-12-17	0	7.010	7.000	7.020	6.540	7.440	14,908,000	103,228,280	6.9244	4.487	4.481	4.493	4.186	4.762	23,290,231	4.4323	-2.64%
2014-12-16	0	7.200	7.190	7.210	7.050	7.960	10,464,000	76,317,558	7.2933	4.609	4.602	4.615	4.513	5.095	16,347,530	4.6684	-7.69%
2014-12-15	0	7.800	7.800	7.820	7.790	8.300	5,400,000	42,788,175	7.9237	4.993	4.993	5.006	4.986	5.313	8,436,225	5.0720	-6.02%
2014-12-12	0	8.300	8.280	8.310	8.190	8.860	5,254,000	43,989,845	8.3726	5.313	5.300	5.319	5.242	5.671	8,208,135	5.3593	-4.05%
2014-12-11	0	8.650	8.630	8.640	8.160	8.800	3,489,000	29,870,495	8.5613	5.537	5.524	5.530	5.223	5.633	5,450,739	5.4801	4.98%
2014-12-10	0	8.240	8.200	8.240	8.170	8.440	3,270,000	27,135,235	8.2982	5.274	5.249	5.274	5.230	5.402	5,108,603	5.3117	0.37%
2014-12-09	0	8.210	8.160	8.230	8.080	8.340	3,611,864	29,511,726	8.1708	5.255	5.223	5.268	5.172	5.338	5,642,685	5.2301	-0.24%
2014-12-08	0	8.230	8.200	8.230	8.120	8.390	2,981,500	24,572,565	8.2417	5.268	5.249	5.268	5.198	5.370	4,657,890	5.2755	1.11%
2014-12-05	0	8.140	8.120	8.140	8.110	8.500	2,216,387	18,216,965	8.2192	5.210	5.198	5.210	5.191	5.441	3,462,582	5.2611	-3.44%
2014-12-04	0	8.430	8.390	8.440	8.350	8.600	2,562,000	21,658,050	8.4536	5.396	5.370	5.402	5.345	5.505	4,002,520	5.4111	-0.47%
2014-12-03	0	8.470	8.410	8.480	8.130	8.720	3,827,000	32,256,549	8.4287	5.422	5.383	5.428	5.204	5.582	5,978,784	5.3952	1.32%
2014-12-02	0	8.360	8.340	8.390	8.070	8.510	3,970,000	33,193,005	8.3610	5.351	5.338	5.370	5.166	5.447	6,202,188	5.3518	2.83%
2014-12-01	0	8.130	8.120	8.140	8.030	8.600	6,354,000	51,834,760	8.1578	5.204	5.198	5.210	5.140	5.505	9,926,625	5.2218	-4.69%
2014-11-28	0	8.530	8.510	8.540	8.370	8.940	4,449,000	38,054,340	8.5535	5.460	5.447	5.466	5.358	5.722	6,950,512	5.4750	-1.95%
2014-11-27	0	8.700	8.700	8.710	8.610	8.740	2,776,330	24,133,515	8.6926	5.569	5.569	5.575	5.511	5.594	4,337,360	5.5641	0.58%
2014-11-26	0	8.650	8.640	8.650	8.610	9.080	8,114,483	71,235,014	8.7787	5.537	5.530	5.537	5.511	5.812	12,676,964	5.6192	-4.74%
2014-11-25	0	9.080	9.050	9.090	8.900	9.510	4,940,900	45,119,908	9.1319	5.812	5.793	5.818	5.697	6.087	7,718,990	5.8453	-3.61%
2014-11-24	0	9.420	9.390	9.430	9.110	9.460	7,022,000	64,696,337	9.2134	6.030	6.011	6.036	5.831	6.055	10,970,218	5.8975	4.55%
2014-11-21	0	9.010	9.010	9.020	8.680	9.080	4,446,000	39,789,620	8.9495	5.767	5.767	5.774	5.556	5.812	6,945,826	5.7286	2.74%
2014-11-20	0	8.770	8.770	8.780	8.490	8.850	3,935,966	34,195,610	8.6880	5.614	5.614	5.620	5.434	5.665	6,149,018	5.5611	3.18%
2014-11-19	0	8.500	8.480	8.520	8.370	8.720	2,405,200	20,602,194	8.5657	5.441	5.428	5.454	5.358	5.582	3,757,557	5.4829	-0.23%
2014-11-18	0	8.520	8.500	8.520	8.460	8.940	4,032,604	34,632,922	8.5882	5.454	5.441	5.454	5.415	5.722	6,299,992	5.4973	-3.51%
2014-11-17	0	8.830	8.810	8.830	8.660	8.930	5,235,213	45,712,093	8.7317	5.652	5.639	5.652	5.543	5.716	8,178,785	5.5891	1.85%
2014-11-14	0	8.670	8.650	8.670	8.400	8.750	5,497,000	46,850,515	8.5229	5.550	5.537	5.550	5.377	5.601	8,587,765	5.4555	3.46%
2014-11-13	0	8.380	8.370	8.400	8.340	8.500	3,958,932	33,358,571	8.4262	5.364	5.358	5.377	5.338	5.441	6,184,897	5.3936	-0.36%
2014-11-12	0	8.410	8.410	8.420	8.360	8.720	5,269,000	44,617,732	8.4680	5.383	5.383	5.390	5.351	5.582	8,231,569	5.4203	-3.67%
2014-11-11	0	8.730	8.740	8.750	8.290	8.830	6,663,000	57,892,730	8.6887	5.588	5.594	5.601	5.306	5.652	10,409,365	5.5616	4.80%
2014-11-10	0	8.330	8.320	8.330	8.260	8.480	2,376,000	19,819,360	8.3415	5.332	5.326	5.332	5.287	5.428	3,711,939	5.3394	-0.48%
2014-11-07	0	8.370	8.370	8.380	8.220	8.490	3,998,000	33,461,515	8.3696	5.358	5.358	5.364	5.262	5.434	6,245,931	5.3573	0.24%
2014-11-06	0	8.350	8.340	8.360	8.100	8.380	4,689,022	38,936,489	8.3038	5.345	5.338	5.351	5.185	5.364	7,325,490	5.3152	4.24%
2014-11-05	0	8.010	8.010	8.020	7.910	8.400	4,677,933	37,665,468	8.0517	5.127	5.127	5.134	5.063	5.377	7,308,166	5.1539	-4.42%
2014-11-04	0	8.380	8.330	8.390	8.240	8.610	5,581,200	46,893,860	8.4021	5.364	5.332	5.370	5.274	5.511	8,719,308	5.3782	1.70%
2014-11-03	0	8.240	8.240	8.250	8.150	8.440	2,569,000	21,330,047	8.3029	5.274	5.274	5.281	5.217	5.402	4,013,456	5.3146	-0.96%
2014-10-31	0	8.320	8.310	8.350	8.040	8.350	4,801,000	39,137,370	8.1519	5.326	5.319	5.345	5.146	5.345	7,500,429	5.2180	2.46%
2014-10-30	0	8.120	8.120	8.130	8.000	8.240	4,116,000	33,447,359	8.1262	5.198	5.198	5.204	5.121	5.274	6,430,278	5.2015	-1.34%
2014-10-29	0	8.230	8.230	8.250	7.830	8.290	13,414,000	108,599,053	8.0959	5.268	5.268	5.281	5.012	5.306	20,956,209	5.1822	5.11%
2014-10-28	0	7.830	7.830	7.850	7.460	7.920	10,526,400	81,514,155	7.7438	5.012	5.012	5.025	4.775	5.070	16,445,015	4.9568	4.12%
2014-10-27	0	7.520	7.500	7.540	7.320	7.560	5,575,000	41,779,840	7.4941	4.814	4.801	4.826	4.686	4.839	8,709,622	4.7970	2.17%
2014-10-24	0	7.360	7.360	7.370	7.310	7.600	7,006,000	51,960,805	7.4166	4.711	4.711	4.718	4.679	4.865	10,945,221	4.7474	-0.14%
2014-10-23	0	7.370	7.360	7.370	6.890	7.440	11,299,000	81,857,801	7.2447	4.718	4.711	4.718	4.410	4.762	17,652,021	4.6373	6.97%
2014-10-22	0	6.890	6.890	6.900	6.810	7.010	2,215,000	15,347,970	6.9291	4.410	4.410	4.417	4.359	4.487	3,460,415	4.4353	0.58%
2014-10-21	0	6.850	6.840	6.850	6.830	6.950	3,373,000	23,157,530	6.8656	4.385	4.378	4.385	4.372	4.449	5,269,516	4.3946	0.15%
2014-10-20	0	6.840	6.820	6.870	6.800	7.000	3,276,000	22,524,645	6.8757	4.378	4.365	4.397	4.353	4.481	5,117,977	4.4011	0.15%
2014-10-17	0	6.830	6.860	6.870	6.720	7.010	1,771,898	12,117,592	6.8388	4.372	4.391	4.397	4.301	4.487	2,768,172	4.3775	-0.87%
2014-10-16	0	6.890	6.890	6.900	6.810	7.000	1,387,669	9,589,552	6.9105	4.410	4.410	4.417	4.359	4.481	2,167,905	4.4234	-0.86%
2014-10-15	0	6.950	6.940	6.950	6.750	7.000	5,393,000	37,274,950	6.9117	4.449	4.442	4.449	4.321	4.481	8,425,290	4.4242	3.27%
2014-10-14	0	6.730	6.700	6.710	6.650	6.960	3,925,000	26,623,705	6.7831	4.308	4.289	4.295	4.257	4.455	6,131,886	4.3418	-1.32%
2014-10-13	0	6.820	6.810	6.830	6.590	7.120	6,699,000	45,831,686	6.8416	4.365	4.359	4.372	4.218	4.557	10,465,606	4.3793	-5.01%
2014-10-10	0	7.180	7.180	7.200	7.060	7.340	3,182,000	22,887,540	7.1928	4.596	4.596	4.609	4.519	4.698	4,971,124	4.6041	-0.97%
2014-10-09	0	7.250	7.240	7.250	7.240	7.400	2,421,000	17,683,670	7.3043	4.641	4.634	4.641	4.634	4.737	3,782,241	4.6754	0.14%
2014-10-08	0	7.240	7.230	7.250	7.200	7.480	1,988,000	14,434,055	7.2606	4.634	4.628	4.641	4.609	4.788	3,105,781	4.6475	0.00%
2014-10-07	0	7.240	7.240	7.250	7.200	7.310	4,367,600	31,638,323	7.2439	4.634	4.634	4.641	4.609	4.679	6,823,344	4.6368	-0.69%
2014-10-06	0	7.290	7.290	7.300	6.920	7.300	6,999,000	50,559,580	7.2238	4.666	4.666	4.673	4.429	4.673	10,934,285	4.6239	6.42%
2014-10-03	0	6.850	6.830	6.850	6.500	6.970	5,978,757	40,380,030	6.7539	4.385	4.372	4.385	4.161	4.461	9,340,397	4.3232	0.00%
2014-09-30	0	6.850	6.840	6.900	6.290	6.970	7,275,562	48,647,881	6.6865	4.385	4.378	4.417	4.026	4.461	11,366,348	4.2800	7.37%
2014-09-29	0	6.380	6.360	6.390	6.160	6.550	9,110,000	57,538,561	6.3160	4.084	4.071	4.090	3.943	4.193	14,232,225	4.0428	-2.60%
2014-09-26	0	6.550	6.550	6.570	6.480	6.800	7,624,000	50,202,890	6.5848	4.193	4.193	4.205	4.148	4.353	11,910,700	4.2149	-4.10%
2014-09-25	0	6.830	6.850	6.890	6.800	7.050	2,770,406	19,089,927	6.8907	4.372	4.385	4.410	4.353	4.513	4,328,105	4.4107	-1.01%
2014-09-24	0	6.900	6.880	6.930	6.800	7.030	4,147,000	28,642,540	6.9068	4.417	4.404	4.436	4.353	4.500	6,478,709	4.4210	1.32%
2014-09-23	0	6.810	6.800	6.810	6.800	7.150	7,465,000	51,774,850	6.9357	4.359	4.353	4.359	4.353	4.577	11,662,300	4.4395	-2.44%
2014-09-22	0	6.980	6.980	6.990	6.920	7.170	4,167,886	29,118,504	6.9864	4.468	4.468	4.474	4.429	4.589	6,511,338	4.4720	-2.65%
2014-09-19	0	7.170	7.150	7.170	6.980	7.370	11,371,000	81,328,835	7.1523	4.589	4.577	4.589	4.468	4.718	17,764,504	4.5782	-1.10%
2014-09-18	0	7.250	7.220	7.230	7.100	7.400	7,847,000	56,799,251	7.2383	4.641	4.621	4.628	4.545	4.737	12,259,085	4.6332	1.97%
2014-09-17	0	7.110	7.100	7.110	6.660	7.650	22,113,350	157,363,410	7.1162	4.551	4.545	4.551	4.263	4.897	34,546,890	4.5551	-2.60%
2014-09-16	0	7.300	7.300	7.310	7.210	8.320	102,200,231	764,618,621	7.4816	4.673	4.673	4.679	4.615	5.326	159,663,738	4.7889	-12.15%
2014-09-15	0	8.310	8.300	8.310	8.000	8.400	2,629,261	21,463,985	8.1635	5.319	5.313	5.319	5.121	5.377	4,107,600	5.2254	2.97%
2014-09-12	0	8.070	8.050	8.080	7.960	8.330	2,695,250	21,765,170	8.0754	5.166	5.153	5.172	5.095	5.332	4,210,692	5.1690	-1.47%
2014-09-11	0	8.190	8.160	8.190	8.000	8.470	6,258,303	51,214,954	8.1835	5.242	5.223	5.242	5.121	5.422	9,777,121	5.2382	-2.27%
2014-09-10	0	8.380	8.360	8.390	8.020	8.490	4,165,001	34,772,421	8.3487	5.364	5.351	5.370	5.134	5.434	6,506,831	5.3440	5.14%
2014-09-08	0	7.970	7.950	7.980	7.880	8.130	2,616,000	21,072,127	8.0551	5.102	5.089	5.108	5.044	5.204	4,086,883	5.1560	1.14%
2014-09-05	0	7.880	7.880	7.940	7.850	8.440	7,586,907	61,967,878	8.1677	5.044	5.044	5.082	5.025	5.402	11,852,751	5.2281	-1.87%
2014-09-04	0	8.030	8.000	8.030	7.470	8.060	5,347,321	41,433,693	7.7485	5.140	5.121	5.140	4.782	5.159	8,353,927	4.9598	4.29%
2014-09-03	0	7.700	7.680	7.700	7.620	7.920	4,288,000	33,189,546	7.7401	4.929	4.916	4.929	4.878	5.070	6,698,988	4.9544	-3.02%
2014-09-02	0	7.940	7.940	7.950	7.300	7.960	7,099,000	54,794,212	7.7186	5.082	5.082	5.089	4.673	5.095	11,090,512	4.9406	7.15%
2014-09-01	0	7.410	7.390	7.410	6.990	7.570	5,597,000	41,155,947	7.3532	4.743	4.730	4.743	4.474	4.846	8,743,991	4.7068	5.11%
2014-08-29	0	7.050	7.010	7.050	6.820	7.150	2,782,000	19,419,040	6.9802	4.513	4.487	4.513	4.365	4.577	4,346,218	4.4680	2.03%
2014-08-28	0	6.910	6.910	6.940	6.780	7.050	3,641,319	25,189,599	6.9177	4.423	4.423	4.442	4.340	4.513	5,688,701	4.4280	-1.29%
2014-08-27	0	7.000	7.000	7.030	7.000	7.040	7,165,000	50,241,270	7.0120	4.481	4.481	4.500	4.481	4.506	11,193,621	4.4884	-0.28%
2014-08-26	0	7.020	7.000	7.020	7.000	7.080	2,457,000	17,237,965	7.0159	4.493	4.481	4.493	4.481	4.532	3,838,483	4.4908	-0.57%
2014-08-25	0	7.060	7.050	7.060	7.040	7.140	977,000	6,899,827	7.0623	4.519	4.513	4.519	4.506	4.570	1,526,332	4.5205	0.00%
2014-08-22	0	7.060	7.060	7.070	7.040	7.120	1,725,000	12,187,870	7.0654	4.519	4.519	4.525	4.506	4.557	2,694,905	4.5226	-0.56%
2014-08-21	0	7.100	7.090	7.100	7.060	7.200	1,437,000	10,232,883	7.1210	4.545	4.538	4.545	4.519	4.609	2,244,973	4.5581	-1.93%
2014-08-20	0	7.240	7.230	7.260	7.020	7.300	3,589,000	25,655,576	7.1484	4.634	4.628	4.647	4.493	4.673	5,606,965	4.5757	0.84%
2014-08-19	0	7.180	7.140	7.180	7.000	7.250	5,326,020	37,689,239	7.0764	4.596	4.570	4.596	4.481	4.641	8,320,649	4.5296	0.56%
2014-08-18	0	7.140	7.080	7.140	7.020	7.260	3,069,700	21,942,404	7.1481	4.570	4.532	4.570	4.493	4.647	4,795,682	4.5755	-1.24%
2014-08-15	0	7.230	7.230	7.250	7.140	7.290	1,408,000	10,199,085	7.2437	4.628	4.628	4.641	4.570	4.666	2,199,668	4.6366	-0.69%
2014-08-14	0	7.280	7.280	7.300	7.140	7.370	2,532,000	18,319,345	7.2351	4.660	4.660	4.673	4.570	4.718	3,955,652	4.6312	0.28%
2014-08-13	0	7.260	7.260	7.280	7.030	7.320	3,933,000	28,351,855	7.2087	4.647	4.647	4.660	4.500	4.686	6,144,384	4.6143	-0.55%
2014-08-12	0	7.300	7.300	7.310	7.020	7.400	4,262,000	30,611,548	7.1824	4.673	4.673	4.679	4.493	4.737	6,658,369	4.5975	1.53%
2014-08-11	0	7.190	7.180	7.190	7.110	7.660	7,444,243	54,568,257	7.3303	4.602	4.596	4.602	4.551	4.903	11,629,873	4.6921	-5.39%
2014-08-08	0	7.600	7.610	7.630	7.300	7.710	9,951,000	75,311,168	7.5682	4.865	4.871	4.884	4.673	4.935	15,546,089	4.8444	2.15%
2014-08-07	0	7.440	7.410	7.440	6.950	7.490	10,533,074	76,774,255	7.2889	4.762	4.743	4.762	4.449	4.794	16,455,442	4.6656	5.68%
2014-08-06	0	7.040	7.020	7.040	6.690	7.080	5,770,067	39,520,144	6.8492	4.506	4.493	4.506	4.282	4.532	9,014,368	4.3841	2.03%
2014-08-05	0	6.900	6.840	6.900	6.400	6.950	20,272,368	134,538,976	6.6366	4.417	4.378	4.417	4.097	4.449	31,670,790	4.2480	14.43%
2014-08-04	0	6.030	6.010	6.030	5.930	6.050	2,719,000	16,407,205	6.0343	3.860	3.847	3.860	3.796	3.873	4,247,796	3.8625	1.86%
2014-08-01	0	5.920	5.900	5.920	5.750	6.010	2,931,350	17,330,114	5.9120	3.789	3.777	3.789	3.681	3.847	4,579,542	3.7842	-1.33%
2014-07-31	0	6.000	5.970	6.000	5.580	6.020	5,414,000	31,675,435	5.8507	3.841	3.821	3.841	3.572	3.853	8,458,097	3.7450	0.17%
2014-07-30	0	5.990	5.950	5.990	5.880	6.050	5,558,786	33,096,575	5.9539	3.834	3.809	3.834	3.764	3.873	8,684,291	3.8111	0.50%
2014-07-29	0	5.960	5.940	5.960	5.920	6.060	4,235,000	25,371,185	5.9908	3.815	3.802	3.815	3.789	3.879	6,616,188	3.8347	-1.00%
2014-07-28	0	6.020	6.000	6.020	5.870	6.070	4,773,000	28,706,111	6.0143	3.853	3.841	3.853	3.757	3.885	7,456,686	3.8497	2.21%
2014-07-25	0	5.890	5.880	5.910	5.750	5.990	1,794,702	10,611,539	5.9127	3.770	3.764	3.783	3.681	3.834	2,803,798	3.7847	1.20%
2014-07-24	0	5.820	5.820	5.850	5.650	5.940	3,416,001	19,886,929	5.8217	3.725	3.725	3.745	3.617	3.802	5,336,695	3.7265	0.34%
2014-07-23	0	5.800	5.780	5.810	5.770	6.030	4,539,198	26,749,837	5.8931	3.713	3.700	3.719	3.693	3.860	7,091,425	3.7721	0.00%
2014-07-22	0	5.800	5.800	5.810	5.700	5.870	2,363,000	13,738,560	5.8140	3.713	3.713	3.719	3.649	3.757	3,691,630	3.7215	2.11%
2014-07-21	0	5.680	5.660	5.690	5.570	5.750	2,760,000	15,657,116	5.6729	3.636	3.623	3.642	3.565	3.681	4,311,849	3.6312	-0.35%
2014-07-18	0	5.700	5.700	5.720	5.640	5.830	4,243,182	24,259,729	5.7173	3.649	3.649	3.661	3.610	3.732	6,628,970	3.6597	-1.04%
2014-07-17	0	5.760	5.720	5.760	5.650	5.790	1,688,000	9,650,934	5.7174	3.687	3.661	3.687	3.617	3.706	2,637,102	3.6597	1.59%
2014-07-16	0	5.670	5.660	5.700	5.640	5.800	3,525,000	20,069,125	5.6934	3.629	3.623	3.649	3.610	3.713	5,506,980	3.6443	-2.24%
2014-07-15	0	5.800	5.770	5.800	5.600	5.880	5,539,000	31,959,910	5.7700	3.713	3.693	3.713	3.585	3.764	8,653,380	3.6933	1.93%
2014-07-14	0	5.690	5.680	5.700	5.420	5.800	7,676,376	43,136,487	5.6194	3.642	3.636	3.649	3.469	3.713	11,992,526	3.5969	5.37%
2014-07-11	0	5.400	5.380	5.400	5.260	5.430	5,420,000	28,944,045	5.3402	3.457	3.444	3.457	3.367	3.476	8,467,471	3.4183	1.69%
2014-07-10	0	5.310	5.290	5.300	5.250	5.500	14,816,000	79,263,534	5.3499	3.399	3.386	3.393	3.361	3.521	23,146,503	3.4244	5.78%
2014-07-09	0	5.020	5.010	5.020	4.900	5.080	3,057,000	15,264,607	4.9933	3.213	3.207	3.213	3.136	3.252	4,775,841	3.1962	-0.79%
2014-07-08	0	5.060	5.030	5.060	4.990	5.060	3,104,000	15,621,377	5.0327	3.239	3.220	3.239	3.194	3.239	4,849,267	3.2214	0.60%
2014-07-07	0	5.030	5.020	5.040	4.930	5.070	2,844,000	14,351,377	5.0462	3.220	3.213	3.226	3.156	3.245	4,443,079	3.2301	-0.79%
2014-07-04	0	5.070	5.050	5.070	5.040	5.080	1,084,000	5,479,095	5.0545	3.245	3.232	3.245	3.226	3.252	1,693,494	3.2354	1.00%
2014-07-03	0	5.020	5.020	5.070	4.990	5.100	3,223,950	16,299,200	5.0557	3.213	3.213	3.245	3.194	3.264	5,036,661	3.2361	-0.20%
2014-07-02	0	5.030	5.020	5.030	4.980	5.110	4,599,000	23,232,710	5.0517	3.220	3.213	3.220	3.188	3.271	7,184,852	3.2336	-1.18%
2014-06-30	0	5.090	5.040	5.100	4.950	5.140	6,342,000	32,178,695	5.0739	3.258	3.226	3.264	3.168	3.290	9,907,878	3.2478	2.00%
2014-06-27	0	4.990	4.990	5.000	4.820	5.040	5,090,000	25,360,968	4.9825	3.194	3.194	3.200	3.085	3.226	7,951,924	3.1893	3.10%
2014-06-26	0	4.840	4.840	4.880	4.780	4.950	2,313,000	11,224,030	4.8526	3.098	3.098	3.124	3.060	3.168	3,613,517	3.1061	-0.82%
2014-06-25	0	4.880	4.850	4.880	4.710	4.920	4,384,950	21,136,396	4.8202	3.124	3.104	3.124	3.015	3.149	6,850,449	3.0854	0.62%
2014-06-24	0	4.850	4.850	4.870	4.650	4.920	5,057,000	24,533,032	4.8513	3.104	3.104	3.117	2.976	3.149	7,900,369	3.1053	3.85%
2014-06-23	0	4.670	4.650	4.720	4.650	4.810	3,096,000	14,639,415	4.7285	2.989	2.976	3.021	2.976	3.079	4,836,769	3.0267	-1.48%
2014-06-20	0	4.740	4.730	4.750	4.610	4.750	2,840,000	13,316,300	4.6888	3.034	3.028	3.040	2.951	3.040	4,436,830	3.0013	1.72%
2014-06-19	0	4.660	4.650	4.660	4.640	4.770	4,395,594	20,539,382	4.6727	2.983	2.976	2.983	2.970	3.053	6,867,078	2.9910	-0.21%
2014-06-18	0	4.670	4.670	4.690	4.640	4.980	8,158,000	39,149,500	4.7989	2.989	2.989	3.002	2.970	3.188	12,744,949	3.0718	-5.08%
2014-06-17	0	4.920	4.900	4.920	4.800	4.930	1,794,616	8,742,000	4.8712	3.149	3.136	3.149	3.072	3.156	2,803,664	3.1181	1.86%
2014-06-16	0	4.830	4.800	4.840	4.800	5.080	2,177,000	10,635,655	4.8855	3.092	3.072	3.098	3.072	3.252	3,401,049	3.1272	-3.78%
2014-06-13	0	5.020	5.010	5.020	4.970	5.160	3,465,000	17,610,911	5.0825	3.213	3.207	3.213	3.181	3.303	5,413,245	3.2533	-0.40%
2014-06-12	0	5.040	5.040	5.060	4.970	5.100	2,096,000	10,537,360	5.0274	3.226	3.226	3.239	3.181	3.264	3,274,505	3.2180	-0.20%
2014-06-11	0	5.050	5.040	5.070	4.960	5.150	3,739,000	18,964,445	5.0721	3.232	3.226	3.245	3.175	3.296	5,841,305	3.2466	0.00%
2014-06-10	0	5.050	5.050	5.070	4.810	5.080	5,675,000	28,179,350	4.9655	3.232	3.232	3.245	3.079	3.252	8,865,848	3.1784	4.34%
2014-06-09	0	4.840	4.830	4.850	4.730	4.860	3,155,000	15,202,266	4.8185	3.098	3.092	3.104	3.028	3.111	4,928,943	3.0843	0.83%
2014-06-06	0	4.800	4.760	4.800	4.720	4.880	4,604,000	22,041,670	4.7875	3.072	3.047	3.072	3.021	3.124	7,192,663	3.0645	-0.83%
2014-06-05	0	4.840	4.820	4.840	4.600	4.840	5,970,370	28,366,716	4.7512	3.098	3.085	3.098	2.944	3.098	9,327,294	3.0413	5.22%
2014-06-04	0	4.600	4.600	4.630	4.520	4.700	4,452,000	20,614,452	4.6304	2.944	2.944	2.964	2.893	3.008	6,955,199	2.9639	0.44%
2014-06-03	0	4.580	4.570	4.610	4.560	4.770	9,157,000	42,369,560	4.6270	2.932	2.925	2.951	2.919	3.053	14,305,651	2.9617	-2.14%
2014-05-30	0	4.680	4.650	4.730	4.620	4.840	7,151,000	33,538,690	4.6901	2.996	2.976	3.028	2.957	3.098	11,171,750	3.0021	-2.90%
2014-05-29	0	4.820	4.790	4.820	4.750	4.860	6,294,930	30,145,759	4.7889	3.085	3.066	3.085	3.040	3.111	9,834,342	3.0654	-0.82%
2014-05-28	0	4.860	4.850	4.860	4.700	4.940	9,272,404	45,281,629	4.8835	3.111	3.104	3.111	3.008	3.162	14,485,943	3.1259	3.85%
2014-05-27	0	4.680	4.680	4.690	4.620	4.770	3,202,000	14,989,430	4.6813	2.996	2.996	3.002	2.957	3.053	5,002,369	2.9965	0.21%
2014-05-26	0	4.670	4.650	4.690	4.630	4.920	4,209,000	19,922,985	4.7334	2.989	2.976	3.002	2.964	3.149	6,575,569	3.0298	-3.11%
2014-05-23	0	4.820	4.810	4.820	4.630	4.940	13,744,350	66,374,743	4.8292	3.085	3.079	3.085	2.964	3.162	21,472,303	3.0912	3.21%
2014-05-22	0	4.670	4.670	4.680	4.360	4.730	5,442,000	25,088,540	4.6102	2.989	2.989	2.996	2.791	3.028	8,501,840	2.9510	5.42%
2014-05-21	0	4.430	4.410	4.440	4.290	4.500	4,927,000	21,651,895	4.3945	2.836	2.823	2.842	2.746	2.880	7,697,275	2.8129	1.37%
2014-05-20	0	4.370	4.370	4.390	4.350	4.680	9,942,676	44,630,392	4.4888	2.797	2.797	2.810	2.784	2.996	15,533,084	2.8732	-5.00%
2014-05-19	0	4.600	4.590	4.600	4.500	4.650	5,817,000	26,663,420	4.5837	2.944	2.938	2.944	2.880	2.976	9,087,689	2.9340	0.66%
2014-05-16	0	4.570	4.570	4.580	4.500	4.750	18,040,000	83,105,888	4.6068	2.925	2.925	2.932	2.880	3.040	28,183,242	2.9488	-0.65%
2014-05-15	0	4.600	4.600	4.620	4.360	4.750	10,016,000	46,131,410	4.6058	2.944	2.944	2.957	2.791	3.040	15,647,636	2.9481	3.84%
2014-05-14	0	4.430	4.400	4.430	4.270	4.520	9,822,334	43,172,976	4.3954	2.836	2.816	2.836	2.733	2.893	15,345,078	2.8135	-0.23%
2014-05-13	0	4.440	4.420	4.490	3.980	4.670	26,522,000	117,390,861	4.4262	2.842	2.829	2.874	2.548	2.989	41,434,365	2.8332	8.56%
2014-05-12	0	4.090	4.080	4.090	3.880	4.150	10,759,200	43,864,082	4.0769	2.618	2.612	2.618	2.484	2.656	16,808,710	2.6096	7.63%
2014-05-09	0	3.800	3.800	3.820	3.800	4.040	4,610,000	18,082,536	3.9225	2.432	2.432	2.445	2.432	2.586	7,202,037	2.5108	-5.00%
2014-05-08	0	4.000	4.000	4.030	3.930	4.200	11,913,978	48,636,069	4.0823	2.560	2.560	2.580	2.516	2.688	18,612,778	2.6130	-3.85%
2014-05-07	0	4.160	4.130	4.150	4.100	4.210	5,646,265	23,491,833	4.1606	2.663	2.644	2.656	2.624	2.695	8,820,956	2.6632	-1.65%
2014-05-05	0	4.230	4.220	4.230	4.140	4.380	7,980,619	33,939,030	4.2527	2.708	2.701	2.708	2.650	2.804	12,467,833	2.7221	2.17%
2014-05-02	0	4.140	4.130	4.140	4.030	4.170	8,943,000	36,457,479	4.0766	2.650	2.644	2.650	2.580	2.669	13,971,327	2.6095	2.48%
2014-04-30	0	4.040	4.030	4.050	3.990	4.100	2,942,000	11,842,620	4.0254	2.586	2.580	2.592	2.554	2.624	4,596,181	2.5766	-0.25%
2014-04-29	0	4.050	4.040	4.050	3.940	4.080	8,516,600	34,333,450	4.0314	2.592	2.586	2.592	2.522	2.612	13,305,177	2.5805	1.00%
2014-04-28	0	4.010	4.000	4.020	3.940	4.100	13,654,000	54,721,120	4.0077	2.567	2.560	2.573	2.522	2.624	21,331,152	2.5653	-1.72%
2014-04-25	0	4.080	4.070	4.080	4.000	4.180	3,971,000	16,240,016	4.0897	2.612	2.605	2.612	2.560	2.676	6,203,750	2.6178	1.49%
2014-04-24	0	4.020	4.020	4.030	3.870	4.100	6,235,000	24,709,775	3.9631	2.573	2.573	2.580	2.477	2.624	9,740,716	2.5368	2.29%
2014-04-23	0	3.930	3.920	3.930	3.700	3.930	5,014,000	19,267,254	3.8427	2.516	2.509	2.516	2.368	2.516	7,833,192	2.4597	6.22%
2014-04-22	0	3.700	3.700	3.710	3.620	3.780	8,101,000	29,977,539	3.7005	2.368	2.368	2.375	2.317	2.420	12,655,900	2.3687	-0.80%
2014-04-17	0	3.730	3.730	3.740	3.710	3.780	4,628,780	17,292,169	3.7358	2.388	2.388	2.394	2.375	2.420	7,231,376	2.3913	0.27%
2014-04-16	0	3.720	3.720	3.730	3.700	3.760	4,525,000	16,882,110	3.7309	2.381	2.381	2.388	2.368	2.407	7,069,244	2.3881	-0.80%
2014-04-15	0	3.750	3.750	3.760	3.710	3.770	4,481,501	16,706,463	3.7279	2.400	2.400	2.407	2.375	2.413	7,001,288	2.3862	1.08%
2014-04-14	0	3.710	3.710	3.730	3.700	3.860	5,794,000	21,587,210	3.7258	2.375	2.375	2.388	2.368	2.471	9,051,757	2.3849	-2.62%
2014-04-11	0	3.810	3.800	3.810	3.730	3.870	5,644,000	21,474,514	3.8048	2.439	2.432	2.439	2.388	2.477	8,817,418	2.4355	-2.56%
2014-04-10	0	3.910	3.900	3.910	3.760	3.930	5,380,998	20,612,834	3.8307	2.503	2.496	2.503	2.407	2.516	8,406,539	2.4520	2.36%
2014-04-09	0	3.820	3.820	3.830	3.710	3.840	2,979,240	11,285,309	3.7880	2.445	2.445	2.452	2.375	2.458	4,654,359	2.4247	2.14%
2014-04-08	0	3.740	3.730	3.750	3.680	3.820	12,612,000	47,343,320	3.7538	2.394	2.388	2.400	2.356	2.445	19,703,273	2.4028	-0.53%
2014-04-07	0	3.760	3.750	3.760	3.700	3.920	10,159,000	38,335,170	3.7735	2.407	2.400	2.407	2.368	2.509	15,871,040	2.4154	-5.76%
2014-04-04	0	3.990	3.980	3.990	3.960	4.140	4,617,000	18,595,940	4.0277	2.554	2.548	2.554	2.535	2.650	7,212,973	2.5781	-0.25%
2014-04-03	0	4.000	3.990	4.000	3.950	4.200	4,173,000	16,853,575	4.0387	2.560	2.554	2.560	2.528	2.688	6,519,328	2.5852	-2.20%
2014-04-02	0	4.090	4.080	4.100	4.030	4.240	7,733,000	31,654,563	4.0934	2.618	2.612	2.624	2.580	2.714	12,080,987	2.6202	-0.97%
2014-04-01	0	4.130	4.130	4.150	3.880	4.180	9,123,000	37,201,521	4.0778	2.644	2.644	2.656	2.484	2.676	14,252,534	2.6102	4.56%
2014-03-31	0	3.950	3.950	3.960	3.720	4.020	14,558,624	55,769,569	3.8307	2.528	2.528	2.535	2.381	2.573	22,744,414	2.4520	0.25%
2014-03-28	0	3.940	3.920	3.940	3.720	3.960	14,862,000	57,466,689	3.8667	2.522	2.509	2.522	2.381	2.535	23,218,367	2.4751	7.07%
2014-03-27	0	3.680	3.670	3.680	3.610	4.100	18,903,000	71,253,434	3.7694	2.356	2.349	2.356	2.311	2.624	29,531,476	2.4128	-9.80%
2014-03-26	0	4.080	4.080	4.090	3.810	4.250	18,645,600	74,685,183	4.0055	2.612	2.612	2.618	2.439	2.720	29,129,349	2.5639	-3.55%
2014-03-25	0	4.230	4.220	4.240	4.190	4.460	9,222,499	39,563,493	4.2899	2.708	2.701	2.714	2.682	2.855	14,407,978	2.7459	0.48%
2014-03-24	0	4.210	4.170	4.230	3.920	4.500	17,677,830	74,420,004	4.2098	2.695	2.669	2.708	2.509	2.880	27,617,437	2.6947	-4.54%
2014-03-21	0	4.410	4.390	4.450	4.290	4.680	14,767,735	65,978,889	4.4678	2.823	2.810	2.848	2.746	2.996	23,071,100	2.8598	-4.34%
2014-03-20	0	4.610	4.560	4.620	4.560	4.840	8,792,000	41,144,560	4.6798	2.951	2.919	2.957	2.919	3.098	13,735,425	2.9955	-3.76%
2014-03-19	0	4.790	4.780	4.810	4.730	4.940	12,211,000	58,452,695	4.7869	3.066	3.060	3.079	3.028	3.162	19,076,805	3.0641	-1.84%
2014-03-18	0	4.880	4.900	4.960	4.670	5.130	29,493,219	145,686,371	4.9397	3.124	3.136	3.175	2.989	3.284	46,076,193	3.1619	6.09%
2014-03-17	0	4.600	4.590	4.600	4.300	4.760	13,292,000	60,454,740	4.5482	2.944	2.938	2.944	2.752	3.047	20,765,613	2.9113	4.55%
2014-03-14	0	4.400	4.390	4.400	4.330	4.740	20,180,508	90,109,742	4.4652	2.816	2.810	2.816	2.772	3.034	31,527,280	2.8582	-7.17%
2014-03-13	0	4.740	4.730	4.740	4.610	4.970	29,782,629	142,998,732	4.8014	3.034	3.028	3.034	2.951	3.181	46,528,328	3.0734	1.94%
2014-03-12	0	4.650	4.630	4.650	4.320	4.720	100,487,000	439,982,886	4.3785	2.976	2.964	2.976	2.765	3.021	156,987,219	2.8027	1.31%
2014-03-11	0	4.590	4.580	4.590	4.500	4.750	12,599,018	58,358,696	4.6320	2.938	2.932	2.938	2.880	3.040	19,682,992	2.9649	-2.34%
2014-03-10	0	4.700	4.710	4.740	4.500	4.920	33,159,917	155,775,226	4.6977	3.008	3.015	3.034	2.880	3.149	51,804,543	3.0070	6.33%
2014-03-07	0	4.420	4.410	4.420	4.100	4.540	14,816,219	64,399,140	4.3465	2.829	2.823	2.829	2.624	2.906	23,146,845	2.7822	8.60%
2014-03-06	0	4.070	4.070	4.090	3.980	4.350	22,797,000	95,430,245	4.1861	2.605	2.605	2.618	2.548	2.784	35,614,932	2.6795	-2.16%
2014-03-05	0	4.160	4.160	4.180	3.930	4.240	16,952,000	69,674,265	4.1101	2.663	2.663	2.676	2.516	2.714	26,483,499	2.6309	6.67%
2014-03-04	0	3.900	3.890	3.920	3.710	3.970	8,773,000	33,829,230	3.8561	2.496	2.490	2.509	2.375	2.541	13,705,742	2.4683	5.41%
2014-03-03	0	3.700	3.690	3.710	3.570	3.750	3,414,000	12,587,242	3.6869	2.368	2.362	2.375	2.285	2.400	5,333,569	2.3600	3.64%
2014-02-28	0	3.570	3.550	3.600	3.490	3.700	3,978,000	14,208,240	3.5717	2.285	2.272	2.304	2.234	2.368	6,214,686	2.2862	-2.46%
2014-02-27	0	3.660	3.640	3.680	3.600	3.720	2,739,999	9,965,196	3.6369	2.343	2.330	2.356	2.304	2.381	4,280,602	2.3280	-0.54%
2014-02-26	0	3.680	3.650	3.690	3.520	3.690	3,064,220	10,991,930	3.5872	2.356	2.336	2.362	2.253	2.362	4,787,120	2.2961	2.51%
2014-02-25	0	3.590	3.570	3.600	3.550	3.870	5,279,000	19,419,643	3.6787	2.298	2.285	2.304	2.272	2.477	8,247,191	2.3547	-6.27%
2014-02-24	0	3.830	3.820	3.830	3.730	3.930	4,875,000	18,562,160	3.8076	2.452	2.445	2.452	2.388	2.516	7,616,037	2.4372	0.52%
2014-02-21	0	3.810	3.790	3.810	3.730	3.930	5,061,174	19,281,596	3.8097	2.439	2.426	2.439	2.388	2.516	7,906,890	2.4386	0.53%
2014-02-20	0	3.790	3.750	3.800	3.690	3.840	4,920,000	18,554,164	3.7712	2.426	2.400	2.432	2.362	2.458	7,686,339	2.4139	1.61%
2014-02-19	0	3.730	3.720	3.730	3.680	3.880	5,731,000	21,639,789	3.7759	2.388	2.381	2.388	2.356	2.484	8,953,335	2.4170	-2.10%
2014-02-18	0	3.810	3.820	3.850	3.800	4.100	6,043,000	23,636,245	3.9113	2.439	2.445	2.464	2.432	2.624	9,440,761	2.5036	-3.05%
2014-02-17	0	3.930	3.930	3.940	3.610	3.940	7,698,000	29,355,825	3.8134	2.516	2.516	2.522	2.311	2.522	12,026,308	2.4410	6.79%
2014-02-14	0	3.680	3.670	3.690	3.490	3.710	5,403,000	19,709,117	3.6478	2.356	2.349	2.362	2.234	2.375	8,440,912	2.3350	6.67%
2014-02-13	0	3.450	3.440	3.450	3.420	3.550	1,459,000	5,049,550	3.4610	2.208	2.202	2.208	2.189	2.272	2,279,343	2.2154	-1.15%
2014-02-12	0	3.490	3.490	3.500	3.480	3.680	4,233,500	14,968,720	3.5358	2.234	2.234	2.240	2.228	2.356	6,613,844	2.2632	-4.38%
2014-02-11	0	3.650	3.630	3.660	3.610	3.730	3,157,000	11,529,888	3.6522	2.336	2.324	2.343	2.311	2.388	4,932,067	2.3377	-1.08%
2014-02-10	0	3.690	3.690	3.700	3.620	3.800	6,929,000	25,599,924	3.6946	2.362	2.362	2.368	2.317	2.432	10,824,927	2.3649	0.27%
2014-02-07	0	3.680	3.680	3.690	3.510	3.700	5,931,800	21,561,554	3.6349	2.356	2.356	2.362	2.247	2.368	9,267,037	2.3267	5.14%
2014-02-06	0	3.500	3.500	3.510	3.370	3.540	3,338,000	11,546,135	3.4590	2.240	2.240	2.247	2.157	2.266	5,214,837	2.2141	4.17%
2014-02-05	0	3.360	3.360	3.420	3.250	3.610	12,452,000	41,807,020	3.3575	2.151	2.151	2.189	2.080	2.311	19,453,311	2.1491	-4.55%
2014-02-04	0	3.520	3.510	3.520	3.480	3.680	4,240,000	15,057,799	3.5514	2.253	2.247	2.253	2.228	2.356	6,623,999	2.2732	-5.38%
2014-01-30	0	3.720	3.720	3.740	3.600	3.860	3,293,990	12,338,723	3.7458	2.381	2.381	2.394	2.304	2.471	5,146,082	2.3977	0.00%
2014-01-29	0	3.720	3.700	3.720	3.500	3.770	13,705,000	50,275,927	3.6684	2.381	2.368	2.381	2.240	2.413	21,410,828	2.3482	5.98%
2014-01-28	0	3.510	3.520	3.550	3.300	3.550	4,274,000	14,713,930	3.4427	2.247	2.253	2.272	2.112	2.272	6,677,116	2.2036	2.33%
2014-01-27	0	3.430	3.420	3.460	3.190	3.580	6,249,000	21,376,790	3.4208	2.196	2.189	2.215	2.042	2.292	9,762,588	2.1897	-1.72%
2014-01-24	0	3.490	3.480	3.500	3.470	3.800	6,256,600	22,484,060	3.5937	2.234	2.228	2.240	2.221	2.432	9,774,461	2.3003	-6.93%
2014-01-23	0	3.750	3.720	3.760	3.630	3.800	3,472,000	12,993,030	3.7422	2.400	2.381	2.407	2.324	2.432	5,424,180	2.3954	-1.06%
2014-01-22	0	3.790	3.750	3.790	3.720	3.990	3,345,000	12,632,090	3.7764	2.426	2.400	2.426	2.381	2.554	5,225,773	2.4173	-3.56%
2014-01-21	0	3.930	3.920	3.930	3.820	4.040	9,383,020	36,453,201	3.8850	2.516	2.509	2.516	2.445	2.586	14,658,754	2.4868	-1.50%
2014-01-20	0	3.990	3.950	4.000	3.920	4.070	10,421,000	41,325,215	3.9656	2.554	2.528	2.560	2.509	2.605	16,280,353	2.5383	-1.24%
2014-01-17	0	4.040	4.010	4.050	3.900	4.210	195,463,000	766,968,365	3.9239	2.586	2.567	2.592	2.496	2.695	305,364,801	2.5116	-5.16%
2014-01-16	0	4.260	4.250	4.260	4.070	4.420	8,479,000	36,137,840	4.2620	2.727	2.720	2.727	2.605	2.829	13,246,436	2.7281	4.67%
2014-01-15	0	4.070	4.050	4.070	3.880	4.150	5,265,000	21,104,970	4.0085	2.605	2.592	2.605	2.484	2.656	8,225,320	2.5659	4.90%
2014-01-14	0	3.880	3.890	3.920	3.820	4.500	10,842,000	44,559,730	4.1099	2.484	2.490	2.509	2.445	2.880	16,938,066	2.6307	-1.52%
2014-01-13	0	3.940	3.940	3.950	3.740	4.080	8,554,194	33,991,236	3.9736	2.522	2.522	2.528	2.394	2.612	13,363,909	2.5435	5.35%
2014-01-10	0	3.740	3.730	3.750	3.520	3.770	5,078,616	18,656,135	3.6735	2.394	2.388	2.400	2.253	2.413	7,934,139	2.3514	0.27%
2014-01-09	0	3.730	3.720	3.730	3.470	3.950	10,428,000	39,143,570	3.7537	2.388	2.381	2.388	2.221	2.528	16,291,289	2.4027	7.49%
2014-01-08	0	3.470	3.470	3.480	3.350	3.510	2,330,000	8,005,140	3.4357	2.221	2.221	2.228	2.144	2.247	3,640,075	2.1992	2.36%
2014-01-07	0	3.390	3.390	3.400	3.320	3.600	1,913,000	6,478,180	3.3864	2.170	2.170	2.176	2.125	2.304	2,988,611	2.1676	-5.31%
2014-01-06	0	3.580	3.570	3.600	3.470	3.620	3,481,000	12,318,190	3.5387	2.292	2.285	2.304	2.221	2.317	5,438,241	2.2651	4.07%
2014-01-03	0	3.440	3.410	3.440	3.020	3.730	11,243,209	38,658,731	3.4384	2.202	2.183	2.202	1.933	2.388	17,564,860	2.2009	10.61%
2014-01-02	0	3.110	3.090	3.110	3.030	3.140	818,000	2,519,390	3.0799	1.991	1.978	1.991	1.939	2.010	1,277,932	1.9715	-0.32%
2013-12-31	0	3.120	3.110	3.150	3.070	3.170	391,000	1,221,790	3.1248	1.997	1.991	2.016	1.965	2.029	610,845	2.0002	0.32%
2013-12-30	0	3.110	3.100	3.120	3.100	3.200	1,026,000	3,219,140	3.1376	1.991	1.984	1.997	1.984	2.048	1,602,883	2.0083	-2.81%
2013-12-27	0	3.200	3.190	3.200	3.150	3.220	969,000	3,099,630	3.1988	2.048	2.042	2.048	2.016	2.061	1,513,834	2.0475	0.31%
2013-12-24	0	3.190	3.160	3.190	3.140	3.200	1,938,279	6,153,844	3.1749	2.042	2.023	2.042	2.010	2.048	3,028,103	2.0322	2.24%
2013-12-23	0	3.120	3.100	3.120	3.080	3.180	1,518,226	4,768,643	3.1409	1.997	1.984	1.997	1.971	2.036	2,371,870	2.0105	0.00%
2013-12-20	0	3.120	3.120	3.150	3.050	3.210	3,174,000	9,998,450	3.1501	1.997	1.997	2.016	1.952	2.055	4,958,626	2.0164	2.63%
2013-12-19	0	3.040	3.040	3.090	2.960	3.100	2,290,000	6,958,030	3.0384	1.946	1.946	1.978	1.895	1.984	3,577,584	1.9449	-1.30%
2013-12-18	0	3.080	3.080	3.090	2.820	3.100	2,932,000	8,766,590	2.9900	1.971	1.971	1.978	1.805	1.984	4,580,558	1.9139	9.22%
2013-12-17	0	2.820	2.820	2.830	2.810	2.880	652,212	1,838,933	2.8195	1.805	1.805	1.811	1.799	1.843	1,018,927	1.8048	-0.35%
2013-12-16	0	2.830	2.830	2.850	2.780	2.870	729,000	2,061,280	2.8275	1.811	1.811	1.824	1.779	1.837	1,138,890	1.8099	-0.70%
2013-12-13	0	2.850	2.830	2.860	2.760	2.890	706,000	1,976,410	2.7994	1.824	1.811	1.831	1.767	1.850	1,102,958	1.7919	4.01%
2013-12-12	0	2.740	2.740	2.750	2.720	2.780	813,000	2,233,720	2.7475	1.754	1.754	1.760	1.741	1.779	1,270,121	1.7587	-1.08%
2013-12-11	0	2.770	2.770	2.790	2.770	2.820	503,000	1,400,140	2.7836	1.773	1.773	1.786	1.773	1.805	785,819	1.7818	-1.07%
2013-12-10	0	2.800	2.800	2.820	2.770	2.840	441,999	1,239,477	2.8043	1.792	1.792	1.805	1.773	1.818	690,519	1.7950	0.00%
2013-12-09	0	2.800	2.800	2.820	2.750	2.860	1,202,000	3,365,980	2.8003	1.792	1.792	1.805	1.760	1.831	1,877,841	1.7925	-3.11%
2013-12-06	0	2.890	2.880	2.890	2.870	2.920	1,047,000	3,031,100	2.8950	1.850	1.843	1.850	1.837	1.869	1,635,690	1.8531	0.70%
2013-12-05	0	2.870	2.870	2.880	2.850	2.930	1,132,000	3,263,230	2.8827	1.837	1.837	1.843	1.824	1.875	1,768,483	1.8452	-1.03%
2013-12-04	0	2.900	2.880	2.900	2.840	2.910	1,963,000	5,660,351	2.8835	1.856	1.843	1.856	1.818	1.863	3,066,724	1.8457	2.11%
2013-12-03	0	2.840	2.830	2.860	2.840	2.880	1,282,000	3,662,370	2.8568	1.818	1.811	1.831	1.818	1.843	2,002,822	1.8286	-2.74%
2013-12-02	0	2.920	2.910	2.920	2.860	2.920	1,554,000	4,491,720	2.8904	1.869	1.863	1.869	1.831	1.869	2,427,758	1.8502	2.10%
2013-11-29	0	2.860	2.850	2.870	2.850	2.990	1,682,000	4,895,090	2.9103	1.831	1.824	1.837	1.824	1.914	2,627,728	1.8629	0.00%
2013-11-28	0	2.860	2.860	2.870	2.770	2.870	760,055	2,157,724	2.8389	1.831	1.831	1.837	1.773	1.837	1,187,407	1.8172	4.00%
2013-11-27	0	2.750	2.750	2.780	2.710	2.840	1,417,000	3,946,040	2.7848	1.760	1.760	1.779	1.735	1.818	2,213,728	1.7825	-0.72%
2013-11-26	0	2.770	2.740	2.820	2.740	2.890	2,571,000	7,218,540	2.8077	1.773	1.754	1.805	1.754	1.850	4,016,581	1.7972	-0.72%
2013-11-25	0	2.790	2.780	2.790	2.760	2.940	2,039,000	5,775,880	2.8327	1.786	1.779	1.786	1.767	1.882	3,185,456	1.8132	0.36%
2013-11-22	0	2.780	2.780	2.810	2.740	2.990	4,961,000	14,106,730	2.8435	1.779	1.779	1.799	1.754	1.914	7,750,392	1.8201	-7.02%
2013-11-21	0	2.990	2.980	3.000	2.960	3.070	2,905,000	8,716,450	3.0005	1.914	1.907	1.920	1.895	1.965	4,538,377	1.9206	-2.61%
2013-11-20	0	3.070	3.070	3.080	3.050	3.110	1,235,000	3,796,630	3.0742	1.965	1.965	1.971	1.952	1.991	1,929,396	1.9678	-1.92%
2013-11-19	0	3.130	3.130	3.140	3.110	3.250	476,000	1,498,430	3.1480	2.004	2.004	2.010	1.991	2.080	743,638	2.0150	-2.19%
2013-11-18	0	3.200	3.150	3.200	3.130	3.320	905,000	2,943,030	3.2520	2.048	2.016	2.048	2.004	2.125	1,413,849	2.0816	2.89%
2013-11-15	0	3.110	3.120	3.150	3.110	3.230	224,000	708,110	3.1612	1.991	1.997	2.016	1.991	2.068	349,947	2.0235	-1.58%
2013-11-14	0	3.160	3.160	3.200	3.130	3.240	1,015,000	3,226,060	3.1784	2.023	2.023	2.048	2.004	2.074	1,585,698	2.0345	1.61%
2013-11-13	0	3.110	3.120	3.150	3.050	3.220	1,113,372	3,475,662	3.1217	1.991	1.997	2.016	1.952	2.061	1,739,381	1.9982	0.97%
2013-11-12	0	3.080	3.080	3.100	3.060	3.120	1,113,000	3,441,480	3.0921	1.971	1.971	1.984	1.959	1.997	1,738,800	1.9792	-0.65%
2013-11-11	0	3.100	3.110	3.120	3.070	3.130	845,000	2,604,480	3.0822	1.984	1.991	1.997	1.965	2.004	1,320,113	1.9729	0.65%
2013-11-08	0	3.080	3.080	3.090	3.050	3.190	1,659,000	5,151,540	3.1052	1.971	1.971	1.978	1.952	2.042	2,591,796	1.9876	-3.45%
2013-11-07	0	3.190	3.170	3.190	3.120	3.230	2,123,000	6,723,100	3.1668	2.042	2.029	2.042	1.997	2.068	3,316,686	2.0271	-1.85%
2013-11-06	0	3.250	3.250	3.290	3.250	3.340	1,662,000	5,494,410	3.3059	2.080	2.080	2.106	2.080	2.138	2,596,483	2.1161	-2.69%
2013-11-05	0	3.340	3.340	3.350	3.300	3.400	1,927,000	6,425,090	3.3342	2.138	2.138	2.144	2.112	2.176	3,010,483	2.1342	-2.34%
2013-11-04	0	3.420	3.400	3.430	3.280	3.460	3,045,941	10,412,630	3.4185	2.189	2.176	2.196	2.100	2.215	4,758,564	2.1882	3.32%
2013-11-01	0	3.310	3.300	3.310	3.290	3.350	1,734,000	5,754,510	3.3186	2.119	2.112	2.119	2.106	2.144	2,708,966	2.1242	0.91%
2013-10-31	0	3.280	3.280	3.300	3.200	3.400	6,645,000	22,165,580	3.3357	2.100	2.100	2.112	2.048	2.176	10,381,244	2.1352	1.55%
2013-10-30	0	3.230	3.230	3.240	3.020	3.240	3,690,000	11,675,620	3.1641	2.068	2.068	2.074	1.933	2.074	5,764,754	2.0253	7.31%
2013-10-29	0	3.010	3.010	3.020	2.960	3.050	1,475,000	4,437,640	3.0086	1.927	1.927	1.933	1.895	1.952	2,304,339	1.9258	0.67%
2013-10-28	0	2.990	2.990	3.000	2.970	3.050	191,000	571,360	2.9914	1.914	1.914	1.920	1.901	1.952	298,392	1.9148	-0.99%
2013-10-25	0	3.020	3.010	3.020	2.960	3.140	1,607,012	4,860,011	3.0243	1.933	1.927	1.933	1.895	2.010	2,510,577	1.9358	-1.63%
2013-10-24	0	3.070	3.050	3.080	2.950	3.080	955,000	2,871,470	3.0068	1.965	1.952	1.971	1.888	1.971	1,491,962	1.9246	2.33%
2013-10-23	0	3.000	2.990	3.010	2.990	3.150	1,500,000	4,591,030	3.0607	1.920	1.914	1.927	1.914	2.016	2,343,396	1.9591	-3.23%
2013-10-22	0	3.100	3.090	3.100	3.030	3.240	4,664,000	14,505,230	3.1100	1.984	1.978	1.984	1.939	2.074	7,286,399	1.9907	2.65%
2013-10-21	0	3.020	3.010	3.020	2.980	3.070	1,362,000	4,110,910	3.0183	1.933	1.927	1.933	1.907	1.965	2,127,804	1.9320	0.33%
2013-10-18	0	3.010	3.000	3.010	2.980	3.080	1,575,000	4,751,310	3.0167	1.927	1.920	1.927	1.907	1.971	2,460,566	1.9310	1.35%
2013-10-17	0	2.970	2.970	2.990	2.950	3.200	4,885,000	14,859,050	3.0418	1.901	1.901	1.914	1.888	2.048	7,631,659	1.9470	-4.19%
2013-10-16	0	3.100	3.080	3.150	3.020	3.200	847,000	2,640,620	3.1176	1.984	1.971	2.016	1.933	2.048	1,323,238	1.9956	0.32%
2013-10-15	0	3.090	3.070	3.100	3.040	3.180	2,281,014	7,063,402	3.0966	1.978	1.965	1.984	1.946	2.036	3,563,546	1.9821	-2.52%
2013-10-11	0	3.170	3.160	3.170	3.100	3.220	1,960,171	6,193,448	3.1596	2.029	2.023	2.029	1.984	2.061	3,062,305	2.0225	1.93%
2013-10-10	0	3.110	3.080	3.140	3.060	3.390	3,357,995	10,666,663	3.1765	1.991	1.971	2.010	1.959	2.170	5,246,075	2.0333	-6.89%
2013-10-09	0	3.340	3.350	3.370	3.330	3.490	628,000	2,137,970	3.4044	2.138	2.144	2.157	2.132	2.234	981,102	2.1792	-4.57%
2013-10-08	0	3.500	3.460	3.500	3.370	3.560	2,506,844	8,675,840	3.4609	2.240	2.215	2.240	2.157	2.279	3,916,352	2.2153	-0.28%
2013-10-07	0	3.510	3.510	3.520	3.380	3.650	4,042,000	14,209,460	3.5155	2.247	2.247	2.253	2.164	2.336	6,314,671	2.2502	0.86%
2013-10-04	0	3.480	3.470	3.480	3.420	3.520	2,184,000	7,579,630	3.4705	2.228	2.221	2.228	2.189	2.253	3,411,984	2.2215	-0.57%
2013-10-03	0	3.500	3.450	3.500	3.360	3.510	3,459,000	11,837,880	3.4223	2.240	2.208	2.240	2.151	2.247	5,403,871	2.1906	2.94%
2013-10-02	0	3.400	3.390	3.400	3.250	3.510	4,878,000	16,487,040	3.3799	2.176	2.170	2.176	2.080	2.247	7,620,724	2.1634	3.98%
2013-09-30	0	3.270	3.250	3.280	3.120	3.320	3,015,000	9,771,910	3.2411	2.093	2.080	2.100	1.997	2.125	4,710,226	2.0746	1.87%
2013-09-27	0	3.210	3.200	3.210	3.040	3.400	6,913,548	22,603,786	3.2695	2.055	2.048	2.055	1.946	2.176	10,800,787	2.0928	5.59%
2013-09-26	0	3.040	3.020	3.040	3.000	3.060	791,000	2,391,590	3.0235	1.946	1.933	1.946	1.920	1.959	1,235,751	1.9353	0.66%
2013-09-25	0	3.020	3.010	3.020	2.950	3.120	3,507,000	10,618,780	3.0279	1.933	1.927	1.933	1.888	1.997	5,478,860	1.9381	0.67%
2013-09-24	0	3.000	3.000	3.010	2.960	3.130	5,772,955	17,537,103	3.0378	1.920	1.920	1.927	1.895	2.004	9,018,880	1.9445	-2.91%
2013-09-23	0	3.090	3.080	3.090	2.870	3.120	10,520,000	31,751,210	3.0182	1.978	1.971	1.978	1.837	1.997	16,435,017	1.9319	7.67%
2013-09-19	0	2.870	2.860	2.890	2.480	2.890	8,460,088	22,808,130	2.6960	1.837	1.831	1.850	1.587	1.850	13,216,891	1.7257	17.62%
2013-09-18	0	2.440	2.420	2.450	2.360	2.540	1,219,000	2,974,110	2.4398	1.562	1.549	1.568	1.511	1.626	1,904,400	1.5617	3.83%
2013-09-17	0	2.350	2.340	2.360	2.330	2.420	1,130,000	2,674,765	2.3670	1.504	1.498	1.511	1.491	1.549	1,765,358	1.5151	-0.84%
2013-09-16	0	2.370	2.360	2.400	2.350	2.440	1,041,000	2,486,160	2.3882	1.517	1.511	1.536	1.504	1.562	1,626,317	1.5287	0.85%
2013-09-13	0	2.350	2.330	2.350	2.290	2.430	3,047,000	7,090,770	2.3271	1.504	1.491	1.504	1.466	1.555	4,760,218	1.4896	-1.26%
2013-09-12	0	2.380	2.360	2.370	2.360	2.690	7,425,000	18,650,870	2.5119	1.523	1.511	1.517	1.511	1.722	11,599,810	1.6079	-10.19%
2013-09-11	0	2.650	2.640	2.650	2.500	2.660	4,104,000	10,720,640	2.6122	1.696	1.690	1.696	1.600	1.703	6,411,531	1.6721	3.92%
2013-09-10	0	2.550	2.550	2.560	2.550	2.630	530,000	1,357,020	2.5604	1.632	1.632	1.639	1.632	1.683	828,000	1.6389	-1.16%
2013-09-09	0	2.580	2.580	2.590	2.550	2.670	1,110,000	2,889,240	2.6029	1.651	1.651	1.658	1.632	1.709	1,734,113	1.6661	-4.44%
2013-09-06	0	2.700	2.670	2.700	2.650	2.760	1,547,000	4,183,005	2.7039	1.728	1.709	1.728	1.696	1.767	2,416,822	1.7308	0.00%
2013-09-05	0	2.700	2.670	2.700	2.620	2.700	1,204,000	3,196,350	2.6548	1.728	1.709	1.728	1.677	1.728	1,880,966	1.6993	3.05%
2013-09-04	0	2.620	2.610	2.630	2.550	2.700	973,000	2,552,750	2.6236	1.677	1.671	1.683	1.632	1.728	1,520,083	1.6793	-1.13%
2013-09-03	0	2.650	2.650	2.680	2.560	2.730	2,093,624	5,610,539	2.6798	1.696	1.696	1.715	1.639	1.747	3,270,793	1.7153	1.15%
2013-09-02	0	2.620	2.570	2.620	2.550	2.680	909,000	2,363,460	2.6001	1.677	1.645	1.677	1.632	1.715	1,420,098	1.6643	1.55%
2013-08-30	0	2.580	2.580	2.620	2.570	2.630	334,000	867,960	2.5987	1.651	1.651	1.677	1.645	1.683	521,796	1.6634	-1.90%
2013-08-29	0	2.630	2.600	2.630	2.490	2.650	2,243,000	5,726,010	2.5528	1.683	1.664	1.683	1.594	1.696	3,504,158	1.6341	1.15%
2013-08-28	0	2.600	2.590	2.600	2.550	2.730	2,357,000	6,131,200	2.6013	1.664	1.658	1.664	1.632	1.747	3,682,256	1.6651	-3.70%
2013-08-27	0	2.700	2.680	2.700	2.630	2.790	1,746,000	4,750,750	2.7209	1.728	1.715	1.728	1.683	1.786	2,727,713	1.7417	2.66%
2013-08-26	0	2.630	2.620	2.630	2.560	2.660	905,000	2,357,540	2.6050	1.683	1.677	1.683	1.639	1.703	1,413,849	1.6675	-1.13%
2013-08-23	0	2.660	2.660	2.690	2.650	2.840	1,874,000	5,073,130	2.7071	1.703	1.703	1.722	1.696	1.818	2,927,683	1.7328	-2.21%
2013-08-22	0	2.720	2.700	2.730	2.640	2.740	457,000	1,234,430	2.7012	1.741	1.728	1.747	1.690	1.754	713,955	1.7290	1.12%
2013-08-21	0	2.690	2.690	2.720	2.600	2.820	2,893,000	7,702,430	2.6624	1.722	1.722	1.741	1.664	1.805	4,519,630	1.7042	-2.89%
2013-08-20	0	2.770	2.730	2.760	2.660	2.820	2,266,000	6,218,220	2.7441	1.773	1.747	1.767	1.703	1.805	3,540,090	1.7565	2.59%
2013-08-19	0	2.700	2.700	2.710	2.590	2.820	4,228,000	11,403,770	2.6972	1.728	1.728	1.735	1.658	1.805	6,605,252	1.7265	-1.10%
2013-08-16	0	2.730	2.730	2.750	2.610	2.920	8,526,000	23,291,570	2.7318	1.747	1.747	1.760	1.671	1.869	13,319,863	1.7486	-0.73%
2013-08-15	0	2.750	2.740	2.760	2.740	3.010	7,912,000	22,856,020	2.8888	1.760	1.754	1.767	1.754	1.927	12,360,632	1.8491	-8.03%
2013-08-13	0	2.990	2.970	2.990	2.910	3.110	4,310,000	12,858,900	2.9835	1.914	1.901	1.914	1.863	1.991	6,733,358	1.9097	-2.29%
2013-08-12	0	3.060	3.060	3.080	2.870	3.140	9,869,995	30,229,925	3.0628	1.959	1.959	1.971	1.837	2.010	15,419,538	1.9605	6.62%
2013-08-09	0	2.870	2.870	2.890	2.680	2.960	9,927,000	28,000,710	2.8207	1.837	1.837	1.850	1.715	1.895	15,508,594	1.8055	4.36%
2013-08-08	0	2.750	2.740	2.750	2.620	2.850	20,168,004	55,570,970	2.7554	1.760	1.754	1.760	1.677	1.824	31,507,746	1.7637	5.36%
2013-08-07	0	2.610	2.610	2.620	2.250	2.610	28,014,000	68,534,760	2.4464	1.671	1.671	1.677	1.440	1.671	43,765,263	1.5660	21.40%
2013-08-06	0	2.150	2.150	2.160	1.930	2.160	8,450,000	17,203,240	2.0359	1.376	1.376	1.383	1.235	1.383	13,201,130	1.3032	10.82%
2013-08-05	0	1.940	1.930	1.950	1.850	2.000	1,722,000	3,343,290	1.9415	1.242	1.235	1.248	1.184	1.280	2,690,219	1.2428	3.74%
2013-08-02	0	1.870	1.870	1.900	1.830	1.920	1,721,000	3,250,440	1.8887	1.197	1.197	1.216	1.171	1.229	2,688,656	1.2089	-4.10%
2013-08-01	0	1.950	1.930	1.950	1.880	1.950	1,393,000	2,674,340	1.9198	1.248	1.235	1.248	1.203	1.248	2,176,234	1.2289	4.84%
2013-07-31	0	1.860	1.860	1.890	1.840	1.900	282,008	531,674	1.8853	1.191	1.191	1.210	1.178	1.216	440,571	1.2068	0.00%
2013-07-30	0	1.860	1.860	1.880	1.820	1.890	436,000	814,840	1.8689	1.191	1.191	1.203	1.165	1.210	681,147	1.1963	2.20%
2013-07-29	0	1.820	1.820	1.870	1.800	1.860	274,000	503,850	1.8389	1.165	1.165	1.197	1.152	1.191	428,060	1.1771	-2.67%
2013-07-26	0	1.870	1.850	1.880	1.830	1.880	949,000	1,753,690	1.8479	1.197	1.184	1.203	1.171	1.203	1,482,589	1.1829	2.75%
2013-07-25	0	1.820	1.810	1.820	1.820	1.830	62,000	112,920	1.8213	1.165	1.159	1.165	1.165	1.171	96,860	1.1658	0.55%
2013-07-24	0	1.810	1.820	1.830	1.800	1.830	286,000	516,630	1.8064	1.159	1.165	1.171	1.152	1.171	446,807	1.1563	0.00%
2013-07-23	0	1.810	1.810	1.820	1.770	1.830	823,000	1,492,270	1.8132	1.159	1.159	1.165	1.133	1.171	1,285,743	1.1606	0.56%
2013-07-22	0	1.800	1.780	1.800	1.750	1.830	1,056,000	1,899,970	1.7992	1.152	1.139	1.152	1.120	1.171	1,649,751	1.1517	-2.70%
2013-07-19	0	1.850	1.830	1.860	1.820	1.880	1,660,000	3,077,980	1.8542	1.184	1.171	1.191	1.165	1.203	2,593,358	1.1869	-1.60%
2013-07-18	0	1.880	1.870	1.880	1.790	1.920	5,496,000	10,206,330	1.8570	1.203	1.197	1.203	1.146	1.229	8,586,203	1.1887	5.62%
2013-07-17	0	1.780	1.760	1.780	1.750	1.780	91,000	160,450	1.7632	1.139	1.127	1.139	1.120	1.139	142,166	1.1286	0.00%
2013-07-16	0	1.780	1.760	1.780	1.760	1.780	111,000	196,460	1.7699	1.139	1.127	1.139	1.127	1.139	173,411	1.1329	-0.56%
2013-07-15	0	1.790	1.740	1.790	1.750	1.790	470,000	823,935	1.7531	1.146	1.114	1.146	1.120	1.146	734,264	1.1221	1.70%
2013-07-12	0	1.760	1.750	1.760	1.730	1.760	97,000	168,640	1.7386	1.127	1.120	1.127	1.107	1.127	151,540	1.1128	0.57%
2013-07-11	0	1.750	1.710	1.750	1.670	1.760	251,000	432,240	1.7221	1.120	1.095	1.120	1.069	1.127	392,128	1.1023	2.94%
2013-07-10	0	1.700	1.680	1.710	1.680	1.710	210,000	355,530	1.6930	1.088	1.075	1.095	1.075	1.095	328,075	1.0837	-0.58%
2013-07-09	0	1.710	1.710	1.740	1.710	1.740	38,000	65,170	1.7150	1.095	1.095	1.114	1.095	1.114	59,366	1.0978	0.59%
2013-07-08	0	1.700	1.710	1.740	1.700	1.790	522,000	915,000	1.7529	1.088	1.095	1.114	1.088	1.146	815,502	1.1220	-5.03%
2013-07-05	0	1.790	1.780	1.790	1.740	1.810	958,000	1,719,000	1.7944	1.146	1.139	1.146	1.114	1.159	1,496,649	1.1486	1.70%
2013-07-04	0	1.760	1.720	1.760	1.700	1.770	389,000	670,700	1.7242	1.127	1.101	1.127	1.088	1.133	607,721	1.1036	-1.68%
2013-07-03	0	1.790	1.720	1.790	1.700	1.790	419,000	720,380	1.7193	1.146	1.101	1.146	1.088	1.146	654,589	1.1005	0.56%
2013-07-02	0	1.780	1.720	1.780	1.710	1.780	433,000	754,060	1.7415	1.139	1.101	1.139	1.095	1.139	676,460	1.1147	-0.56%
2013-06-28	0	1.790	1.760	1.790	1.720	1.800	519,000	911,440	1.7561	1.146	1.127	1.146	1.101	1.152	810,815	1.1241	4.07%
2013-06-27	0	1.720	1.670	1.720	1.680	1.790	1,166,000	1,983,670	1.7013	1.101	1.069	1.101	1.075	1.146	1,821,600	1.0890	-1.71%
2013-06-26	0	1.750	1.750	1.770	1.660	1.790	662,000	1,157,080	1.7479	1.120	1.120	1.133	1.063	1.146	1,034,219	1.1188	2.94%
2013-06-25	0	1.700	1.700	1.710	1.600	1.740	2,030,000	3,357,890	1.6541	1.088	1.088	1.095	1.024	1.114	3,171,396	1.0588	1.80%
2013-06-24	0	1.670	1.660	1.700	1.650	1.820	825,000	1,430,660	1.7341	1.069	1.063	1.088	1.056	1.165	1,288,868	1.1100	-8.74%
2013-06-21	0	1.830	1.740	1.850	1.750	1.850	587,000	1,060,570	1.8068	1.171	1.114	1.184	1.120	1.184	917,049	1.1565	0.00%
2013-06-20	0	1.830	1.830	1.850	1.830	1.900	445,000	825,010	1.8540	1.171	1.171	1.184	1.171	1.216	695,207	1.1867	-5.18%
2013-06-19	0	1.930	1.860	1.930	1.850	1.930	535,000	1,009,030	1.8860	1.235	1.191	1.235	1.184	1.235	835,811	1.2072	1.58%
2013-06-18	0	1.900	1.880	1.930	1.880	1.930	187,000	354,650	1.8965	1.216	1.203	1.235	1.203	1.235	292,143	1.2140	-1.55%
2013-06-17	0	1.930	1.920	1.930	1.880	1.960	782,000	1,507,340	1.9275	1.235	1.229	1.235	1.203	1.255	1,221,690	1.2338	-1.03%
2013-06-14	0	1.950	1.950	1.970	1.900	1.980	1,868,000	3,667,510	1.9633	1.248	1.248	1.261	1.216	1.267	2,918,309	1.2567	1.56%
2013-06-13	0	1.920	1.900	1.920	1.830	1.930	794,000	1,485,680	1.8711	1.229	1.216	1.229	1.171	1.235	1,240,438	1.1977	2.67%
2013-06-11	0	1.870	1.830	1.920	1.830	1.960	701,000	1,339,540	1.9109	1.197	1.171	1.229	1.171	1.255	1,095,147	1.2232	-3.61%
2013-06-10	0	1.940	1.940	1.960	1.830	1.960	569,000	1,082,200	1.9019	1.242	1.242	1.255	1.171	1.255	888,928	1.2174	2.11%
2013-06-07	0	1.900	1.870	1.900	1.820	1.900	846,000	1,568,480	1.8540	1.216	1.197	1.216	1.165	1.216	1,321,675	1.1867	4.40%
2013-06-06	0	1.820	1.820	1.840	1.800	1.870	337,000	614,500	1.8234	1.165	1.165	1.178	1.152	1.197	526,483	1.1672	-3.70%
2013-06-05	0	1.890	1.880	1.900	1.870	1.910	975,000	1,831,200	1.8782	1.210	1.203	1.216	1.197	1.223	1,523,207	1.2022	-1.05%
2013-06-04	0	1.910	1.900	1.910	1.890	1.950	1,311,000	2,501,850	1.9084	1.223	1.216	1.223	1.210	1.248	2,048,128	1.2215	-2.55%
2013-06-03	0	1.960	1.950	1.960	1.940	1.990	2,248,000	4,417,540	1.9651	1.255	1.248	1.255	1.242	1.274	3,511,969	1.2579	1.03%
2013-05-31	0	1.940	1.940	1.960	1.920	1.980	1,100,000	2,146,270	1.9512	1.242	1.242	1.255	1.229	1.267	1,718,490	1.2489	-0.51%
2013-05-30	0	1.950	1.940	1.970	1.920	1.980	2,603,000	5,058,410	1.9433	1.248	1.242	1.261	1.229	1.267	4,066,573	1.2439	-0.51%
2013-05-29	0	1.960	1.960	1.980	1.950	2.040	1,376,000	2,704,650	1.9656	1.255	1.255	1.267	1.248	1.306	2,149,675	1.2582	0.00%
2013-05-28	0	1.960	1.950	1.970	1.940	1.990	1,925,000	3,765,140	1.9559	1.255	1.248	1.261	1.242	1.274	3,007,358	1.2520	0.51%
2013-05-27	0	1.950	1.930	1.950	1.850	1.950	1,926,000	3,725,210	1.9342	1.248	1.235	1.248	1.184	1.248	3,008,920	1.2381	4.84%
2013-05-24	0	1.860	1.860	1.870	1.830	1.870	782,000	1,447,760	1.8514	1.191	1.191	1.197	1.171	1.197	1,221,690	1.1850	0.54%
2013-05-23	0	1.850	1.850	1.860	1.820	1.900	1,644,332	3,064,507	1.8637	1.184	1.184	1.191	1.165	1.216	2,568,881	1.1929	-2.63%
2013-05-22	0	1.900	1.890	1.900	1.820	1.980	1,619,000	3,063,610	1.8923	1.216	1.210	1.216	1.165	1.267	2,529,305	1.2112	-2.06%
2013-05-21	0	1.940	1.940	1.970	1.930	2.040	9,921,230	19,570,957	1.9726	1.242	1.242	1.261	1.235	1.306	15,499,580	1.2627	1.04%
2013-05-20	0	1.920	1.910	1.940	1.890	1.960	2,898,000	5,612,590	1.9367	1.229	1.223	1.242	1.210	1.255	4,527,441	1.2397	0.52%
2013-05-16	0	1.910	1.910	1.920	1.900	1.940	949,000	1,818,690	1.9164	1.223	1.223	1.229	1.216	1.242	1,482,589	1.2267	-1.55%
2013-05-15	0	1.940	1.940	1.950	1.890	1.950	2,309,000	4,459,840	1.9315	1.242	1.242	1.248	1.210	1.248	3,607,267	1.2363	3.19%
2013-05-14	0	1.880	1.880	1.890	1.870	1.980	3,813,000	7,237,820	1.8982	1.203	1.203	1.210	1.197	1.267	5,956,912	1.2150	-3.59%
2013-05-13	0	1.950	1.950	1.960	1.840	2.020	9,098,000	17,648,970	1.9399	1.248	1.248	1.255	1.178	1.293	14,213,478	1.2417	7.73%
2013-05-10	0	1.810	1.810	1.820	1.700	1.820	9,906,000	17,422,120	1.7587	1.159	1.159	1.165	1.088	1.165	15,475,787	1.1258	7.10%
2013-05-09	0	1.690	1.690	1.700	1.660	1.730	8,286,000	14,025,730	1.6927	1.082	1.082	1.088	1.063	1.107	12,944,919	1.0835	4.32%
2013-05-08	0	1.620	1.590	1.610	1.550	1.630	7,188,000	11,543,105	1.6059	1.037	1.018	1.031	0.992	1.043	11,229,553	1.0279	1.89%
2013-05-07	0	1.590	1.590	1.600	1.520	1.600	867,000	1,344,440	1.5507	1.018	1.018	1.024	0.973	1.024	1,354,483	0.9926	3.25%
2013-05-06	0	1.540	1.530	1.540	1.520	1.570	374,000	573,800	1.5342	0.986	0.979	0.986	0.973	1.005	584,287	0.9821	-1.91%
2013-05-03	0	1.570	1.550	1.570	1.500	1.590	201,000	314,430	1.5643	1.005	0.992	1.005	0.960	1.018	314,015	1.0013	0.00%
2013-05-02	0	1.570	1.540	1.570	1.450	1.600	3,458,000	5,314,280	1.5368	1.005	0.986	1.005	0.928	1.024	5,402,309	0.9837	-1.87%
2013-04-30	0	1.600	1.590	1.600	1.570	1.670	974,000	1,554,240	1.5957	1.024	1.018	1.024	1.005	1.069	1,521,645	1.0214	-3.03%
2013-04-29	0	1.650	1.650	1.660	1.630	1.700	186,000	308,530	1.6588	1.056	1.056	1.063	1.043	1.088	290,581	1.0618	-1.79%
2013-04-26	0	1.680	1.660	1.680	1.580	1.680	247,000	408,310	1.6531	1.075	1.063	1.075	1.011	1.075	385,879	1.0581	0.00%
2013-04-25	0	1.680	1.670	1.680	1.630	1.700	369,000	617,530	1.6735	1.075	1.069	1.075	1.043	1.088	576,475	1.0712	0.60%
2013-04-24	0	1.670	1.640	1.670	1.630	1.670	364,000	597,820	1.6424	1.069	1.050	1.069	1.043	1.069	568,664	1.0513	0.00%
2013-04-23	0	1.670	1.650	1.680	1.640	1.690	287,000	482,270	1.6804	1.069	1.056	1.075	1.050	1.082	448,370	1.0756	0.00%
2013-04-22	0	1.670	1.650	1.670	1.650	1.680	231,000	383,930	1.6620	1.069	1.056	1.069	1.056	1.075	360,883	1.0639	-1.76%
2013-04-19	0	1.700	1.690	1.700	1.690	1.700	467,000	793,510	1.6992	1.088	1.082	1.088	1.082	1.088	729,577	1.0876	0.59%
2013-04-18	0	1.690	1.680	1.690	1.650	1.700	606,000	1,002,760	1.6547	1.082	1.075	1.082	1.056	1.088	946,732	1.0592	-0.59%
2013-04-17	0	1.700	1.680	1.700	1.680	1.760	2,247,000	3,820,410	1.7002	1.088	1.075	1.088	1.075	1.127	3,510,407	1.0883	-2.86%
2013-04-16	0	1.750	1.740	1.750	1.700	1.750	248,004	423,236	1.7066	1.120	1.114	1.120	1.088	1.120	387,448	1.0924	2.94%
2013-04-15	0	1.700	1.700	1.730	1.690	1.730	713,000	1,222,160	1.7141	1.088	1.088	1.107	1.082	1.107	1,113,894	1.0972	-3.41%
2013-04-12	0	1.760	1.750	1.790	1.760	1.790	577,000	1,022,540	1.7722	1.127	1.120	1.146	1.127	1.146	901,426	1.1344	-1.12%
2013-04-11	0	1.780	1.780	1.790	1.760	1.820	875,000	1,553,950	1.7759	1.139	1.139	1.146	1.127	1.165	1,366,981	1.1368	-1.11%
2013-04-10	0	1.800	1.790	1.820	1.790	1.820	224,000	405,270	1.8092	1.152	1.146	1.165	1.146	1.165	349,947	1.1581	1.12%
2013-04-09	0	1.780	1.780	1.800	1.750	1.800	412,000	734,110	1.7818	1.139	1.139	1.152	1.120	1.152	643,653	1.1405	1.71%
2013-04-08	0	1.750	1.750	1.770	1.730	1.770	423,000	738,150	1.7450	1.120	1.120	1.133	1.107	1.133	660,838	1.1170	0.57%
2013-04-05	0	1.740	1.740	1.760	1.740	1.830	958,000	1,690,620	1.7647	1.114	1.114	1.127	1.114	1.171	1,496,649	1.1296	-2.79%
2013-04-03	0	1.790	1.790	1.810	1.740	1.830	394,000	700,380	1.7776	1.146	1.146	1.159	1.114	1.171	615,532	1.1378	-2.19%
2013-04-02	0	1.830	1.830	1.840	1.800	1.850	401,000	733,570	1.8294	1.171	1.171	1.178	1.152	1.184	626,468	1.1710	2.23%
2013-03-28	0	1.790	1.780	1.790	1.750	1.800	640,000	1,135,000	1.7734	1.146	1.139	1.146	1.120	1.152	999,849	1.1352	-0.56%
2013-03-27	0	1.800	1.790	1.800	1.770	1.830	1,503,000	2,703,870	1.7990	1.152	1.146	1.152	1.133	1.171	2,348,083	1.1515	1.69%
2013-03-26	0	1.770	1.760	1.770	1.710	1.800	505,000	883,390	1.7493	1.133	1.127	1.133	1.095	1.152	788,943	1.1197	-1.67%
2013-03-25	0	1.800	1.780	1.800	1.770	1.830	509,000	915,410	1.7984	1.152	1.139	1.152	1.133	1.171	795,192	1.1512	1.12%
2013-03-22	0	1.780	1.780	1.800	1.760	1.800	279,000	498,560	1.7870	1.139	1.139	1.152	1.127	1.152	435,872	1.1438	0.56%
2013-03-21	0	1.770	1.760	1.770	1.730	1.790	941,000	1,649,740	1.7532	1.133	1.127	1.133	1.107	1.146	1,470,090	1.1222	-1.12%
2013-03-20	0	1.790	1.770	1.790	1.750	1.790	649,000	1,149,650	1.7714	1.146	1.133	1.146	1.120	1.146	1,013,909	1.1339	2.29%
2013-03-19	0	1.750	1.750	1.760	1.670	1.770	1,073,000	1,864,780	1.7379	1.120	1.120	1.127	1.069	1.133	1,676,309	1.1124	6.06%
2013-03-18	0	1.650	1.650	1.690	1.620	1.750	2,760,000	4,625,550	1.6759	1.056	1.056	1.082	1.037	1.120	4,311,849	1.0728	-5.71%
2013-03-15	0	1.750	1.720	1.760	1.720	1.980	6,421,000	11,490,130	1.7895	1.120	1.101	1.127	1.101	1.267	10,031,297	1.1454	-14.22%
2013-03-14	0	2.040	2.010	2.040	1.930	2.050	1,437,000	2,867,290	1.9953	1.306	1.287	1.306	1.235	1.312	2,244,973	1.2772	1.49%
2013-03-13	0	2.010	2.010	2.030	1.970	2.150	4,341,000	8,910,980	2.0527	1.287	1.287	1.299	1.261	1.376	6,781,788	1.3140	2.03%
2013-03-12	0	1.970	1.970	1.980	1.970	2.100	3,086,124	6,256,660	2.0274	1.261	1.261	1.267	1.261	1.344	4,821,340	1.2977	-7.08%
2013-03-11	0	2.120	2.100	2.110	1.900	2.170	4,345,000	8,732,270	2.0097	1.357	1.344	1.351	1.216	1.389	6,788,037	1.2864	11.58%
2013-03-08	0	1.900	1.890	1.900	1.860	1.930	1,967,000	3,732,230	1.8974	1.216	1.210	1.216	1.191	1.235	3,072,973	1.2145	1.06%
2013-03-07	0	1.880	1.880	1.910	1.860	1.960	1,779,000	3,391,930	1.9066	1.203	1.203	1.223	1.191	1.255	2,779,268	1.2204	-3.09%
2013-03-06	0	1.940	1.940	1.950	1.900	1.990	2,545,993	4,947,176	1.9431	1.242	1.242	1.248	1.216	1.274	3,977,513	1.2438	1.04%
2013-03-05	0	1.920	1.910	1.940	1.790	2.020	2,581,000	4,956,615	1.9204	1.229	1.223	1.242	1.146	1.293	4,032,203	1.2293	6.67%
2013-03-04	0	1.800	1.800	1.820	1.760	1.830	262,000	473,720	1.8081	1.152	1.152	1.165	1.127	1.171	409,313	1.1574	0.00%
2013-03-01	0	1.800	1.800	1.850	1.760	1.820	927,000	1,668,730	1.8001	1.152	1.152	1.184	1.127	1.165	1,448,219	1.1523	-1.10%
2013-02-28	0	1.820	1.810	1.820	1.750	1.820	804,000	1,451,330	1.8051	1.165	1.159	1.165	1.120	1.165	1,256,060	1.1555	2.25%
2013-02-27	0	1.780	1.780	1.800	1.750	1.770	179,000	315,010	1.7598	1.139	1.139	1.152	1.120	1.133	279,645	1.1265	0.00%
2013-02-26	0	1.780	1.730	1.780	1.710	1.820	1,245,000	2,214,770	1.7789	1.139	1.107	1.139	1.095	1.165	1,945,019	1.1387	-2.20%
2013-02-25	0	1.820	1.810	1.850	1.790	1.890	1,817,000	3,305,600	1.8193	1.165	1.159	1.184	1.146	1.210	2,838,634	1.1645	-2.67%
2013-02-22	0	1.870	1.840	1.880	1.830	1.880	511,000	945,440	1.8502	1.197	1.178	1.203	1.171	1.203	798,317	1.1843	1.08%
2013-02-21	0	1.850	1.840	1.870	1.840	1.890	824,000	1,538,110	1.8666	1.184	1.178	1.197	1.178	1.210	1,287,306	1.1948	-2.63%
2013-02-20	0	1.900	1.860	1.900	1.850	1.900	1,216,000	2,280,120	1.8751	1.216	1.191	1.216	1.184	1.216	1,899,713	1.2002	1.06%
2013-02-19	0	1.880	1.840	1.880	1.840	1.910	816,000	1,523,910	1.8675	1.203	1.178	1.203	1.178	1.223	1,274,807	1.1954	-2.08%
2013-02-18	0	1.920	1.920	1.940	1.900	1.950	2,130,000	4,092,510	1.9214	1.229	1.229	1.242	1.216	1.248	3,327,622	1.2299	1.05%
2013-02-15	0	1.900	1.870	1.900	1.800	1.900	656,000	1,240,590	1.8911	1.216	1.197	1.216	1.152	1.216	1,024,845	1.2105	1.06%
2013-02-14	0	1.880	1.880	1.890	1.870	1.900	87,000	164,000	1.8851	1.203	1.203	1.210	1.197	1.216	135,917	1.2066	-0.53%
2013-02-08	0	1.890	1.890	1.900	1.860	1.900	475,000	896,600	1.8876	1.210	1.210	1.216	1.191	1.216	742,075	1.2082	1.07%
2013-02-07	0	1.870	1.870	1.890	1.860	1.900	1,034,000	1,952,890	1.8887	1.197	1.197	1.210	1.191	1.216	1,615,381	1.2089	-2.09%
2013-02-06	0	1.910	1.890	1.900	1.890	1.950	1,611,000	3,071,400	1.9065	1.223	1.210	1.216	1.210	1.248	2,516,807	1.2204	0.53%
2013-02-05	0	1.900	1.900	1.910	1.810	1.950	889,000	1,695,120	1.9068	1.216	1.216	1.223	1.159	1.248	1,388,853	1.2205	-2.56%
2013-02-04	0	1.950	1.930	1.950	1.900	1.990	2,737,000	5,319,780	1.9437	1.248	1.235	1.248	1.216	1.274	4,275,916	1.2441	2.63%
2013-02-01	0	1.900	1.880	1.920	1.830	1.910	3,357,000	6,251,630	1.8623	1.216	1.203	1.229	1.171	1.223	5,244,520	1.1920	2.70%
2013-01-31	0	1.850	1.840	1.850	1.810	1.850	1,173,000	2,164,140	1.8450	1.184	1.178	1.184	1.159	1.184	1,832,536	1.1810	-1.07%
2013-01-30	0	1.870	1.860	1.880	1.860	1.900	892,050	1,671,031	1.8732	1.197	1.191	1.203	1.191	1.216	1,393,618	1.1991	0.00%
2013-01-29	0	1.870	1.870	1.890	1.840	1.890	278,000	520,140	1.8710	1.197	1.197	1.210	1.178	1.210	434,309	1.1976	-3.11%
2013-01-28	0	1.930	1.910	1.930	1.890	1.970	693,000	1,335,200	1.9267	1.235	1.223	1.235	1.210	1.261	1,082,649	1.2333	0.00%
2013-01-25	0	1.930	1.900	1.930	1.840	2.010	3,519,000	6,700,930	1.9042	1.235	1.216	1.235	1.178	1.287	5,497,607	1.2189	-3.98%
2013-01-24	0	2.010	2.010	2.020	2.000	2.020	1,132,000	2,303,078	2.0345	1.287	1.287	1.293	1.280	1.293	1,768,483	1.3023	-0.99%
2013-01-23	0	2.030	2.020	2.040	2.000	2.140	1,759,000	3,634,500	2.0662	1.299	1.293	1.306	1.280	1.370	2,748,022	1.3226	-1.46%
2013-01-22	0	2.060	2.030	2.060	2.010	2.120	2,514,000	5,188,470	2.0638	1.319	1.299	1.319	1.287	1.357	3,927,532	1.3211	0.00%
2013-01-21	0	2.060	2.060	2.080	1.880	2.120	7,053,000	14,276,240	2.0241	1.319	1.319	1.331	1.203	1.357	11,018,648	1.2956	6.74%
2013-01-18	0	1.930	1.910	1.930	1.840	1.960	4,786,947	9,159,943	1.9135	1.235	1.223	1.235	1.178	1.255	7,478,475	1.2248	1.58%
2013-01-17	0	1.900	1.890	1.900	1.830	2.030	9,048,000	17,532,130	1.9377	1.216	1.210	1.216	1.171	1.299	14,135,364	1.2403	-2.06%
2013-01-16	0	1.940	1.940	1.950	1.710	2.020	16,464,000	30,446,100	1.8493	1.242	1.242	1.248	1.095	1.293	25,721,114	1.1837	16.87%
2013-01-15	0	1.660	1.650	1.660	1.550	1.700	3,702,900	5,996,049	1.6193	1.063	1.056	1.063	0.992	1.088	5,784,907	1.0365	4.40%
2013-01-14	0	1.590	1.580	1.590	1.520	1.600	728,000	1,145,470	1.5734	1.018	1.011	1.018	0.973	1.024	1,137,328	1.0072	0.63%
2013-01-11	0	1.580	1.590	1.600	1.550	1.610	266,000	421,880	1.5860	1.011	1.018	1.024	0.992	1.031	415,562	1.0152	-1.86%
2013-01-10	0	1.610	1.610	1.650	1.610	1.650	906,000	1,473,050	1.6259	1.031	1.031	1.056	1.031	1.056	1,415,411	1.0407	0.62%
2013-01-09	0	1.600	1.590	1.610	1.580	1.610	524,000	839,640	1.6024	1.024	1.018	1.031	1.011	1.031	818,626	1.0257	0.63%
2013-01-08	0	1.590	1.580	1.620	1.570	1.620	530,240	840,016	1.5842	1.018	1.011	1.037	1.005	1.037	828,375	1.0141	0.00%
2013-01-07	0	1.590	1.580	1.590	1.530	1.680	1,179,000	1,878,330	1.5932	1.018	1.011	1.018	0.979	1.075	1,841,909	1.0198	-2.45%
2013-01-04	0	1.630	1.610	1.630	1.600	1.680	502,000	819,420	1.6323	1.043	1.031	1.043	1.024	1.075	784,257	1.0448	-0.61%
2013-01-03	0	1.640	1.630	1.650	1.580	1.780	1,681,000	2,784,745	1.6566	1.050	1.043	1.056	1.011	1.139	2,626,166	1.0604	1.23%
2013-01-02	0	1.620	1.610	1.620	1.590	1.640	707,000	1,146,400	1.6215	1.037	1.031	1.037	1.018	1.050	1,104,521	1.0379	1.25%
2012-12-31	0	1.600	1.590	1.610	1.590	1.620	164,000	263,730	1.6081	1.024	1.018	1.031	1.018	1.037	256,211	1.0293	1.91%
2012-12-28	0	1.570	1.560	1.600	1.530	1.600	301,000	470,550	1.5633	1.005	0.999	1.024	0.979	1.024	470,241	1.0007	-1.87%
2012-12-27	0	1.600	1.560	1.600	1.550	1.610	108,000	173,070	1.6025	1.024	0.999	1.024	0.992	1.031	168,725	1.0258	3.23%
2012-12-24	0	1.550	1.550	1.580	1.520	1.560	385,000	591,770	1.5371	0.992	0.992	1.011	0.973	0.999	601,472	0.9839	3.33%
2012-12-21	0	1.500	1.500	1.510	1.500	1.530	597,000	901,070	1.5093	0.960	0.960	0.967	0.960	0.979	932,672	0.9661	0.67%
2012-12-20	0	1.490	1.490	1.510	1.490	1.490	61,000	90,890	1.4900	0.954	0.954	0.967	0.954	0.954	95,298	0.9537	0.00%
2012-12-19	0	1.490	1.490	1.510	1.470	1.500	153,000	227,010	1.4837	0.954	0.954	0.967	0.941	0.960	239,026	0.9497	1.36%
2012-12-18	0	1.470	1.470	1.510	1.470	1.550	1,067,000	1,604,780	1.5040	0.941	0.941	0.967	0.941	0.992	1,666,936	0.9627	-4.55%
2012-12-17	0	1.540	1.530	1.540	1.520	1.570	493,000	767,050	1.5559	0.986	0.979	0.986	0.973	1.005	770,196	0.9959	-1.91%
2012-12-14	0	1.570	1.570	1.580	1.570	1.590	309,000	491,130	1.5894	1.005	1.005	1.011	1.005	1.018	482,740	1.0174	-1.26%
2012-12-13	0	1.590	1.570	1.590	1.570	1.600	111,000	175,740	1.5832	1.018	1.005	1.018	1.005	1.024	173,411	1.0134	-0.62%
2012-12-12	0	1.600	1.560	1.600	1.600	1.600	110,000	176,000	1.6000	1.024	0.999	1.024	1.024	1.024	171,849	1.0242	0.00%
2012-12-11	0	1.600	1.590	1.600	1.590	1.600	216,000	346,070	1.6022	1.024	1.018	1.024	1.018	1.024	337,449	1.0255	0.00%
2012-12-10	0	1.600	1.600	1.620	1.580	1.610	1,148,000	1,829,640	1.5938	1.024	1.024	1.037	1.011	1.031	1,793,479	1.0202	1.27%
2012-12-07	0	1.580	1.580	1.600	1.550	1.600	126,000	200,400	1.5905	1.011	1.011	1.024	0.992	1.024	196,845	1.0181	0.64%
2012-12-06	0	1.570	1.570	1.590	1.550	1.600	1,156,000	1,848,730	1.5992	1.005	1.005	1.018	0.992	1.024	1,805,977	1.0237	1.29%
2012-12-05	0	1.550	1.530	1.630	1.550	1.550	50,000	77,500	1.5500	0.992	0.979	1.043	0.992	0.992	78,113	0.9921	-1.27%
2012-12-04	0	1.570	1.570	1.600	1.570	1.590	104,000	164,960	1.5862	1.005	1.005	1.024	1.005	1.018	162,475	1.0153	-1.26%
2012-12-03	0	1.590	1.580	1.640	1.590	1.610	49,000	78,020	1.5922	1.018	1.011	1.050	1.018	1.031	76,551	1.0192	-0.62%
2012-11-30	0	1.600	1.560	1.600	1.590	1.660	293,000	477,870	1.6310	1.024	0.999	1.024	1.018	1.063	457,743	1.0440	3.90%
2012-11-29	0	1.540	1.540	1.580	1.540	1.580	102,000	158,950	1.5583	0.986	0.986	1.011	0.986	1.011	159,351	0.9975	1.99%
2012-11-28	0	1.510	1.510	1.530	1.480	1.550	252,000	380,020	1.5080	0.967	0.967	0.979	0.947	0.992	393,691	0.9653	-4.43%
2012-11-27	0	1.580	1.550	1.580	1.580	1.630	229,000	366,900	1.6022	1.011	0.992	1.011	1.011	1.043	357,758	1.0256	-1.25%
2012-11-26	0	1.600	1.570	1.600	1.550	1.600	326,000	519,840	1.5946	1.024	1.005	1.024	0.992	1.024	509,298	1.0207	1.91%
2012-11-23	0	1.570	1.570	1.580	1.550	1.580	863,000	1,345,840	1.5595	1.005	1.005	1.011	0.992	1.011	1,348,234	0.9982	2.61%
2012-11-22	0	1.530	1.530	1.540	1.510	1.530	50,000	76,210	1.5242	0.979	0.979	0.986	0.967	0.979	78,113	0.9756	-0.65%
2012-11-21	0	1.540	1.520	1.540	1.510	1.540	82,000	125,010	1.5245	0.986	0.973	0.986	0.967	0.986	128,106	0.9758	0.00%
2012-11-20	0	1.540	1.500	1.550	1.500	1.580	444,000	691,220	1.5568	0.986	0.960	0.992	0.960	1.011	693,645	0.9965	-0.65%
2012-11-19	0	1.550	1.550	1.560	1.510	1.550	233,000	357,280	1.5334	0.992	0.992	0.999	0.967	0.992	364,008	0.9815	2.65%
2012-11-16	0	1.510	1.510	1.540	1.510	1.520	63,000	95,250	1.5119	0.967	0.967	0.986	0.967	0.973	98,423	0.9678	-1.95%
2012-11-15	0	1.540	1.520	1.550	1.490	1.550	231,000	347,070	1.5025	0.986	0.973	0.992	0.954	0.992	360,883	0.9617	2.67%
2012-11-14	0	1.500	1.490	1.520	1.470	1.520	375,000	558,280	1.4887	0.960	0.954	0.973	0.941	0.973	585,849	0.9529	-1.32%
2012-11-13	0	1.520	1.500	1.520	1.450	1.600	982,020	1,497,270	1.5247	0.973	0.960	0.973	0.928	1.024	1,534,174	0.9759	-5.59%
2012-11-12	0	1.610	1.610	1.620	1.560	1.630	1,588,020	2,537,782	1.5981	1.031	1.031	1.037	0.999	1.043	2,480,906	1.0229	1.90%
2012-11-09	0	1.580	1.580	1.610	1.560	1.600	570,000	902,710	1.5837	1.011	1.011	1.031	0.999	1.024	890,490	1.0137	1.28%
2012-11-08	0	1.560	1.560	1.580	1.520	1.600	1,246,000	1,933,080	1.5514	0.999	0.999	1.011	0.973	1.024	1,946,581	0.9931	-0.64%
2012-11-07	0	1.570	1.560	1.600	1.560	1.640	909,000	1,450,520	1.5957	1.005	0.999	1.024	0.999	1.050	1,420,098	1.0214	-0.63%
2012-11-06	0	1.580	1.570	1.580	1.570	1.620	825,000	1,312,140	1.5905	1.011	1.005	1.011	1.005	1.037	1,288,868	1.0181	-2.47%
2012-11-05	0	1.620	1.610	1.620	1.560	1.650	953,000	1,526,030	1.6013	1.037	1.031	1.037	0.999	1.056	1,488,838	1.0250	3.18%
2012-11-02	0	1.570	1.560	1.580	1.500	1.580	2,395,108	3,678,582	1.5359	1.005	0.999	1.011	0.960	1.011	3,741,791	0.9831	8.28%
2012-11-01	0	1.450	1.440	1.470	1.400	1.480	1,506,785	2,160,862	1.4341	0.928	0.922	0.941	0.896	0.947	2,353,996	0.9180	5.07%
2012-10-31	0	1.380	1.370	1.380	1.380	1.400	104,000	145,280	1.3969	0.883	0.877	0.883	0.883	0.896	162,475	0.8942	1.47%
2012-10-30	0	1.360	1.340	1.390	1.340	1.380	122,000	166,520	1.3649	0.871	0.858	0.890	0.858	0.883	190,596	0.8737	1.49%
2012-10-29	0	1.340	1.340	1.360	1.300	1.360	301,000	401,750	1.3347	0.858	0.858	0.871	0.832	0.871	470,241	0.8543	-2.90%
2012-10-26	0	1.380	1.380	1.400	1.350	1.400	147,000	200,990	1.3673	0.883	0.883	0.896	0.864	0.896	229,653	0.8752	0.00%
2012-10-25	0	1.380	1.380	1.390	1.380	1.430	436,000	610,500	1.4002	0.883	0.883	0.890	0.883	0.915	681,147	0.8963	-3.50%
2012-10-24	0	1.430	1.420	1.440	1.390	1.460	2,444,000	3,450,510	1.4118	0.915	0.909	0.922	0.890	0.935	3,818,173	0.9037	3.62%
2012-10-22	0	1.380	1.380	1.390	1.380	1.380	104,000	143,520	1.3800	0.883	0.883	0.890	0.883	0.883	162,475	0.8833	1.47%
2012-10-19	0	1.360	1.360	1.380	1.300	1.390	361,000	492,550	1.3644	0.871	0.871	0.883	0.832	0.890	563,977	0.8734	-1.45%
2012-10-18	0	1.380	1.340	1.380	1.340	1.400	370,000	511,270	1.3818	0.883	0.858	0.883	0.858	0.896	578,038	0.8845	2.99%
2012-10-17	0	1.340	1.330	1.340	1.340	1.370	129,000	172,840	1.3398	0.858	0.851	0.858	0.858	0.877	201,532	0.8576	0.75%
2012-10-16	0	1.330	1.330	1.350	1.300	1.310	26,000	33,970	1.3065	0.851	0.851	0.864	0.832	0.839	40,619	0.8363	0.76%
2012-10-15	0	1.320	1.310	1.320	1.310	1.350	66,000	87,660	1.3282	0.845	0.839	0.845	0.839	0.864	103,109	0.8502	0.00%
2012-10-12	0	1.320	1.320	1.330	1.310	1.320	78,000	102,660	1.3162	0.845	0.845	0.851	0.839	0.845	121,857	0.8425	3.13%
2012-10-11	0	1.280	1.280	1.300	-	-	0	0	-	0.819	0.819	0.832	-	-	0	-	0.00%
2012-10-10	0	1.280	1.280	1.300	-	-	0	0	-	0.819	0.819	0.832	-	-	0	-	0.00%
2012-10-09	0	1.280	1.280	1.340	1.280	1.350	62,000	80,620	1.3003	0.819	0.819	0.858	0.819	0.864	96,860	0.8323	0.00%
2012-10-08	0	1.280	1.280	1.310	1.280	1.300	94,000	121,020	1.2874	0.819	0.819	0.839	0.819	0.832	146,853	0.8241	-1.54%
2012-10-05	0	1.300	1.300	1.360	1.300	1.350	45,000	59,200	1.3156	0.832	0.832	0.871	0.832	0.864	70,302	0.8421	-5.11%
2012-10-04	0	1.370	1.310	1.370	1.370	1.370	38,000	52,060	1.3700	0.877	0.839	0.877	0.877	0.877	59,366	0.8769	-0.72%
2012-10-03	0	1.380	1.370	1.380	-	-	0	0	-	0.883	0.877	0.883	-	-	0	-	0.00%
2012-09-28	0	1.380	1.370	1.400	1.340	1.400	491,000	670,580	1.3657	0.883	0.877	0.896	0.858	0.896	767,072	0.8742	0.73%
2012-09-27	0	1.370	1.370	1.380	1.330	1.400	1,463,000	1,995,820	1.3642	0.877	0.877	0.883	0.851	0.896	2,285,592	0.8732	1.48%
2012-09-26	0	1.350	1.350	1.370	1.350	1.360	609,000	822,890	1.3512	0.864	0.864	0.877	0.864	0.871	951,419	0.8649	-0.74%
2012-09-25	0	1.360	1.340	1.360	1.300	1.380	1,833,000	2,488,290	1.3575	0.871	0.858	0.871	0.832	0.883	2,863,630	0.8689	2.26%
2012-09-24	0	1.330	1.330	1.340	1.290	1.330	398,200	523,308	1.3142	0.851	0.851	0.858	0.826	0.851	622,094	0.8412	0.00%
2012-09-21	0	1.330	1.310	1.330	1.330	1.350	133,000	177,470	1.3344	0.851	0.839	0.851	0.851	0.864	207,781	0.8541	3.91%
2012-09-20	0	1.280	1.260	1.340	1.250	1.280	60,000	76,200	1.2700	0.819	0.807	0.858	0.800	0.819	93,736	0.8129	1.59%
2012-09-19	0	1.260	1.250	1.300	1.250	1.320	1,159,000	1,501,860	1.2958	0.807	0.800	0.832	0.800	0.845	1,810,664	0.8295	-3.82%
2012-09-18	0	1.310	1.310	1.320	1.280	1.330	1,166,110	1,510,754	1.2956	0.839	0.839	0.845	0.819	0.851	1,821,772	0.8293	0.77%
2012-09-17	0	1.300	1.290	1.300	1.280	1.320	571,000	742,700	1.3007	0.832	0.826	0.832	0.819	0.845	892,053	0.8326	0.00%
2012-09-14	0	1.300	1.280	1.300	1.310	1.320	12,000	15,740	1.3117	0.832	0.819	0.832	0.839	0.845	18,747	0.8396	0.00%
2012-09-13	0	1.300	1.300	1.350	1.270	1.300	78,000	99,760	1.2790	0.832	0.832	0.864	0.813	0.832	121,857	0.8187	1.56%
2012-09-12	0	1.280	1.270	1.290	1.280	1.300	129,000	166,000	1.2868	0.819	0.813	0.826	0.819	0.832	201,532	0.8237	0.00%
2012-09-11	0	1.280	1.270	1.320	1.280	1.280	10,000	12,800	1.2800	0.819	0.813	0.845	0.819	0.819	15,623	0.8193	0.00%
2012-09-10	0	1.280	1.260	1.320	1.250	1.280	19,000	23,990	1.2626	0.819	0.807	0.845	0.800	0.819	29,683	0.8082	2.40%
2012-09-07	0	1.250	1.250	1.350	1.250	1.270	26,000	32,900	1.2654	0.800	0.800	0.864	0.800	0.813	40,619	0.8100	-1.57%
2012-09-06	0	1.270	1.230	1.330	-	-	0	0	-	0.813	0.787	0.851	-	-	0	-	0.00%
2012-09-05	0	1.270	1.270	1.290	1.260	1.320	175,000	225,200	1.2869	0.813	0.813	0.826	0.807	0.845	273,396	0.8237	-5.93%
2012-09-04	0	1.350	1.350	1.360	1.210	1.350	182,000	233,170	1.2812	0.864	0.864	0.871	0.775	0.864	284,332	0.8201	8.00%
2012-09-03	0	1.250	1.250	1.280	1.170	1.290	271,000	330,250	1.2186	0.800	0.800	0.819	0.749	0.826	423,374	0.7800	-2.34%
2012-08-31	0	1.280	1.280	1.300	1.260	1.360	155,000	205,320	1.3246	0.819	0.819	0.832	0.807	0.871	242,151	0.8479	2.40%
2012-08-30	0	1.250	1.250	1.360	1.250	1.250	40,000	50,000	1.2500	0.800	0.800	0.871	0.800	0.800	62,491	0.8001	0.00%
2012-08-29	0	1.250	1.250	1.300	1.240	1.300	61,000	77,430	1.2693	0.800	0.800	0.832	0.794	0.832	95,298	0.8125	-5.30%
2012-08-28	0	1.320	1.320	1.360	1.300	1.300	2,187	2,833	1.2954	0.845	0.845	0.871	0.832	0.832	3,417	0.8292	-2.94%
2012-08-27	0	1.360	1.300	1.360	-	-	0	0	-	0.871	0.832	0.871	-	-	0	-	-2.86%
2012-08-24	0	1.400	1.200	1.400	-	-	0	0	-	0.896	0.768	0.896	-	-	0	-	0.00%
2012-08-23	0	1.400	1.230	1.420	-	-	0	0	-	0.896	0.787	0.909	-	-	0	-	0.00%
2012-08-22	0	1.400	1.380	1.400	1.400	1.400	31,000	43,400	1.4000	0.896	0.883	0.896	0.896	0.896	48,430	0.8961	-0.71%
2012-08-21	0	1.410	1.400	1.410	1.410	1.450	287,000	412,270	1.4365	0.903	0.896	0.903	0.903	0.928	448,370	0.9195	0.71%
2012-08-20	0	1.400	1.210	1.420	-	-	0	0	-	0.896	0.775	0.909	-	-	0	-	0.00%
2012-08-17	0	1.400	1.380	1.400	1.400	1.400	230,000	322,000	1.4000	0.896	0.883	0.896	0.896	0.896	359,321	0.8961	-1.41%
2012-08-16	0	1.420	1.410	1.420	1.420	1.440	550,000	782,000	1.4218	0.909	0.903	0.909	0.909	0.922	859,245	0.9101	-2.07%
2012-08-15	0	1.450	1.440	1.450	1.440	1.450	220,000	318,900	1.4495	0.928	0.922	0.928	0.922	0.928	343,698	0.9278	0.00%
2012-08-14	0	1.450	1.440	1.450	1.440	1.450	1,081,000	1,566,150	1.4488	0.928	0.922	0.928	0.922	0.928	1,688,807	0.9274	0.00%
2012-08-13	0	1.450	1.440	1.450	1.440	1.470	406,000	589,140	1.4511	0.928	0.922	0.928	0.922	0.941	634,279	0.9288	-2.03%
2012-08-10	0	1.480	1.480	1.500	1.470	1.480	250,000	369,900	1.4796	0.947	0.947	0.960	0.941	0.947	390,566	0.9471	-1.33%
2012-08-09	0	1.500	1.490	1.500	1.480	1.500	952,000	1,427,860	1.4999	0.960	0.954	0.960	0.947	0.960	1,487,275	0.9601	0.00%
2012-08-08	0	1.500	1.450	1.500	1.480	1.500	300,000	448,200	1.4940	0.960	0.928	0.960	0.947	0.960	468,679	0.9563	0.00%
2012-08-07	0	1.500	1.480	1.500	1.480	1.530	520,000	781,850	1.5036	0.960	0.947	0.960	0.947	0.979	812,377	0.9624	-2.60%
2012-08-06	0	1.540	1.520	1.550	1.530	1.560	350,000	540,500	1.5443	0.986	0.973	0.992	0.979	0.999	546,792	0.9885	0.00%
2012-08-03	0	1.540	1.530	1.540	1.540	1.580	598,000	932,740	1.5598	0.986	0.979	0.986	0.986	1.011	934,234	0.9984	-4.35%
2012-08-02	0	1.610	1.580	1.620	-	-	0	0	-	1.031	1.011	1.037	-	-	0	-	0.00%
2012-08-01	0	1.610	1.580	1.680	-	-	0	0	-	1.031	1.011	1.075	-	-	0	-	0.00%
2012-07-31	0	1.610	1.570	1.650	1.550	1.690	270,000	430,920	1.5960	1.031	1.005	1.056	0.992	1.082	421,811	1.0216	3.87%
2012-07-30	0	1.550	1.540	1.550	1.540	1.550	82,000	126,980	1.5485	0.992	0.986	0.992	0.986	0.992	128,106	0.9912	0.00%
2012-07-27	0	1.550	1.540	1.580	-	-	0	0	-	0.992	0.986	1.011	-	-	0	-	0.00%
2012-07-26	0	1.550	1.530	1.550	1.550	1.550	200,000	310,000	1.5500	0.992	0.979	0.992	0.992	0.992	312,453	0.9921	0.00%
2012-07-25	0	1.550	1.540	1.550	1.530	1.580	1,392,000	2,174,380	1.5621	0.992	0.986	0.992	0.979	1.011	2,174,671	0.9999	-0.64%
2012-07-24	0	1.560	1.550	1.570	1.560	1.570	180,000	281,600	1.5644	0.999	0.992	1.005	0.999	1.005	281,208	1.0014	-0.64%
2012-07-23	0	1.570	1.540	1.580	1.550	1.590	542,000	845,410	1.5598	1.005	0.986	1.011	0.992	1.018	846,747	0.9984	-1.87%
2012-07-20	0	1.600	1.580	1.630	1.570	1.600	108,000	170,840	1.5819	1.024	1.011	1.043	1.005	1.024	168,725	1.0125	1.27%
2012-07-19	0	1.580	1.570	1.580	1.560	1.610	593,000	941,850	1.5883	1.011	1.005	1.011	0.999	1.031	926,423	1.0167	1.94%
2012-07-18	0	1.550	1.540	1.570	1.510	1.600	121,000	184,790	1.5272	0.992	0.986	1.005	0.967	1.024	189,034	0.9775	-0.64%
2012-07-17	0	1.560	1.540	1.560	1.400	1.590	1,044,000	1,609,470	1.5416	0.999	0.986	0.999	0.896	1.018	1,631,004	0.9868	14.71%
2012-07-16	0	1.360	1.340	1.400	1.340	1.360	255,000	342,930	1.3448	0.871	0.858	0.896	0.858	0.871	398,377	0.8608	3.03%
2012-07-13	0	1.320	1.300	1.320	1.300	1.330	438,000	570,690	1.3029	0.845	0.832	0.845	0.832	0.851	684,272	0.8340	1.54%
2012-07-12	0	1.300	1.300	1.320	1.290	1.300	105,000	135,900	1.2943	0.832	0.832	0.845	0.826	0.832	164,038	0.8285	-1.52%
2012-07-11	0	1.320	1.300	1.330	1.290	1.320	454,000	590,860	1.3015	0.845	0.832	0.851	0.826	0.845	709,268	0.8331	2.33%
2012-07-10	0	1.290	1.280	1.300	1.270	1.300	141,000	183,120	1.2987	0.826	0.819	0.832	0.813	0.832	220,279	0.8313	5.74%
2012-07-09	0	1.220	1.160	1.300	-	-	0	0	-	0.781	0.743	0.832	-	-	0	-	0.00%
2012-07-06	0	1.220	1.220	1.290	-	-	0	0	-	0.781	0.781	0.826	-	-	0	-	0.00%
2012-07-05	0	1.220	1.220	1.280	1.210	1.210	600,000	718,000	1.1967	0.781	0.781	0.819	0.775	0.775	937,358	0.7660	-7.58%
2012-07-04	0	1.320	1.260	1.320	1.120	1.320	559,000	668,890	1.1966	0.845	0.807	0.845	0.717	0.845	873,306	0.7659	10.92%
2012-07-03	0	1.190	1.190	1.210	1.190	1.210	585,000	707,650	1.2097	0.762	0.762	0.775	0.762	0.775	913,924	0.7743	-1.65%
2012-06-29	0	1.210	1.190	1.220	1.200	1.220	41,000	49,460	1.2063	0.775	0.762	0.781	0.768	0.781	64,053	0.7722	-0.82%
2012-06-28	0	1.220	1.200	1.230	1.200	1.220	19,000	23,000	1.2105	0.781	0.768	0.787	0.768	0.781	29,683	0.7749	-0.81%
2012-06-27	0	1.230	1.200	1.250	1.230	1.230	584,000	718,320	1.2300	0.787	0.768	0.800	0.787	0.787	912,362	0.7873	0.00%
2012-06-26	0	1.230	1.230	1.240	1.230	1.230	301,000	370,230	1.2300	0.787	0.787	0.794	0.787	0.787	470,241	0.7873	0.00%
2012-06-25	0	1.230	1.230	1.250	1.220	1.230	638,000	784,440	1.2295	0.787	0.787	0.800	0.781	0.787	996,724	0.7870	0.00%
2012-06-22	0	1.230	1.140	1.230	1.140	1.230	85,000	99,100	1.1659	0.787	0.730	0.787	0.730	0.787	132,792	0.7463	9.82%
2012-06-21	0	1.120	1.120	1.130	1.110	1.120	54,000	60,140	1.1137	0.717	0.717	0.723	0.711	0.717	84,362	0.7129	0.90%
2012-06-20	0	1.110	1.050	1.110	1.110	1.110	136,000	150,960	1.1100	0.711	0.672	0.711	0.711	0.711	212,468	0.7105	0.00%
2012-06-19	0	1.110	1.110	1.130	-	-	0	0	-	0.711	0.711	0.723	-	-	0	-	0.91%
2012-06-18	0	1.100	1.100	1.150	1.080	1.100	3,651,000	4,010,350	1.0984	0.704	0.704	0.736	0.691	0.704	5,703,826	0.7031	0.00%
2012-06-15	0	1.100	1.100	1.180	1.100	1.110	760,000	836,200	1.1003	0.704	0.704	0.755	0.704	0.711	1,187,321	0.7043	-0.90%
2012-06-14	0	1.110	1.100	1.110	1.110	1.110	4,000	4,440	1.1100	0.711	0.704	0.711	0.711	0.711	6,249	0.7105	0.91%
2012-06-13	0	1.100	1.060	1.100	1.100	1.100	50,000	55,000	1.1000	0.704	0.679	0.704	0.704	0.704	78,113	0.7041	-3.51%
2012-06-12	0	1.140	1.060	1.140	1.120	1.140	25,000	28,020	1.1208	0.730	0.679	0.730	0.717	0.730	39,057	0.7174	2.70%
2012-06-11	0	1.110	1.080	1.270	-	-	0	0	-	0.711	0.691	0.813	-	-	0	-	0.00%
2012-06-08	0	1.110	1.110	1.200	-	-	0	0	-	0.711	0.711	0.768	-	-	0	-	1.83%
2012-06-07	0	1.090	1.090	1.100	1.090	1.130	134,000	146,630	1.0943	0.698	0.698	0.704	0.698	0.723	209,343	0.7004	0.00%
2012-06-06	0	1.090	1.080	1.130	1.090	1.100	750,000	818,800	1.0917	0.698	0.691	0.723	0.698	0.704	1,171,698	0.6988	0.00%
2012-06-05	0	1.090	1.060	1.090	1.000	1.100	4,196,000	4,279,780	1.0200	0.698	0.679	0.698	0.640	0.704	6,555,260	0.6529	0.00%
2012-06-04	0	1.090	1.050	1.090	1.000	1.090	3,421,402	3,542,030	1.0353	0.698	0.672	0.698	0.640	0.698	5,345,133	0.6627	-1.80%
2012-06-01	0	1.110	1.110	1.140	1.110	1.160	1,074,000	1,241,790	1.1562	0.711	0.711	0.730	0.711	0.743	1,677,871	0.7401	-4.31%
2012-05-31	0	1.160	1.140	1.160	1.150	1.160	456,000	526,870	1.1554	0.743	0.730	0.743	0.736	0.743	712,392	0.7396	-1.69%
2012-05-30	0	1.180	1.160	1.180	1.150	1.200	482,000	569,280	1.1811	0.755	0.743	0.755	0.736	0.768	753,011	0.7560	0.00%
2012-05-29	0	1.180	1.170	1.200	1.180	1.220	68,000	82,120	1.2076	0.755	0.749	0.768	0.755	0.781	106,234	0.7730	-2.48%
2012-05-28	0	1.210	1.160	1.220	-	-	0	0	-	0.775	0.743	0.781	-	-	0	-	0.00%
2012-05-25	0	1.210	1.200	1.220	1.200	1.210	39,000	46,820	1.2005	0.775	0.768	0.781	0.768	0.775	60,928	0.7684	-1.63%
2012-05-24	0	1.230	1.150	1.230	-	-	0	0	-	0.787	0.736	0.787	-	-	0	-	0.00%
2012-05-23	0	1.230	1.220	1.230	1.210	1.230	1,053,000	1,294,900	1.2297	0.787	0.781	0.787	0.775	0.787	1,645,064	0.7871	-1.60%
2012-05-22	0	1.250	1.240	1.270	1.230	1.250	474,000	588,590	1.2418	0.800	0.794	0.813	0.787	0.800	740,513	0.7948	2.46%
2012-05-21	0	1.220	1.220	1.250	1.220	1.260	53,000	64,780	1.2223	0.781	0.781	0.800	0.781	0.807	82,800	0.7824	-3.17%
2012-05-18	0	1.260	1.250	1.260	1.230	1.270	1,799,000	2,264,980	1.2590	0.807	0.800	0.807	0.787	0.813	2,810,513	0.8059	0.00%
2012-05-17	0	1.260	1.260	1.290	1.260	1.280	1,943,000	2,478,410	1.2756	0.807	0.807	0.826	0.807	0.819	3,035,479	0.8165	0.00%
2012-05-16	0	1.260	1.260	1.310	1.240	1.280	975,000	1,223,990	1.2554	0.807	0.807	0.839	0.794	0.819	1,523,207	0.8036	-1.56%
2012-05-15	0	1.280	1.260	1.280	1.270	1.300	172,000	218,900	1.2727	0.819	0.807	0.819	0.813	0.832	268,709	0.8146	0.79%
2012-05-14	0	1.270	1.250	1.270	1.210	1.270	413,000	521,630	1.2630	0.813	0.800	0.813	0.775	0.813	645,215	0.8085	0.79%
2012-05-11	0	1.260	1.250	1.270	1.250	1.280	299,212	376,658	1.2588	0.807	0.800	0.813	0.800	0.819	467,448	0.8058	-1.56%
2012-05-10	0	1.280	1.210	1.310	-	-	0	0	-	0.819	0.775	0.839	-	-	0	-	0.00%
2012-05-09	0	1.280	1.280	1.290	-	-	0	0	-	0.819	0.819	0.826	-	-	0	-	0.00%
2012-05-08	0	1.280	1.280	1.310	1.260	1.310	212,000	272,170	1.2838	0.819	0.819	0.839	0.807	0.839	331,200	0.8218	1.59%
2012-05-07	0	1.260	1.230	1.260	1.260	1.260	128,000	161,280	1.2600	0.807	0.787	0.807	0.807	0.807	199,970	0.8065	-0.79%
2012-05-04	0	1.270	1.260	1.280	1.270	1.290	121,000	154,540	1.2772	0.813	0.807	0.819	0.813	0.826	189,034	0.8175	-2.31%
2012-05-03	0	1.300	1.300	1.320	1.280	1.300	250,000	324,320	1.2973	0.832	0.832	0.845	0.819	0.832	390,566	0.8304	-0.76%
2012-05-02	0	1.310	1.310	1.320	1.280	1.310	237,000	307,550	1.2977	0.839	0.839	0.845	0.819	0.839	370,257	0.8306	3.15%
2012-04-30	0	1.270	1.240	1.290	1.260	1.300	141,000	178,900	1.2688	0.813	0.794	0.826	0.807	0.832	220,279	0.8122	1.60%
2012-04-27	0	1.250	1.240	1.270	1.250	1.290	758,000	967,300	1.2761	0.800	0.794	0.813	0.800	0.826	1,184,196	0.8168	-5.30%
2012-04-26	0	1.320	1.320	1.330	1.280	1.330	40,000	52,380	1.3095	0.845	0.845	0.851	0.819	0.851	62,491	0.8382	1.54%
2012-04-25	0	1.300	1.300	1.330	1.290	1.330	182,000	237,240	1.3035	0.832	0.832	0.851	0.826	0.851	284,332	0.8344	0.00%
2012-04-24	0	1.300	1.290	1.300	1.290	1.350	1,203,000	1,583,795	1.3165	0.832	0.826	0.832	0.826	0.864	1,879,404	0.8427	-2.26%
2012-04-23	0	1.330	1.330	1.340	1.310	1.390	344,000	457,890	1.3311	0.851	0.851	0.858	0.839	0.890	537,419	0.8520	-1.48%
2012-04-20	0	1.350	1.330	1.350	1.250	1.350	704,000	913,605	1.2977	0.864	0.851	0.864	0.800	0.864	1,099,834	0.8307	3.05%
2012-04-19	0	1.310	1.300	1.350	1.300	1.340	35,000	46,020	1.3149	0.839	0.832	0.864	0.832	0.858	54,679	0.8416	0.77%
2012-04-18	0	1.300	1.300	1.320	1.300	1.360	151,000	200,020	1.3246	0.832	0.832	0.845	0.832	0.871	235,902	0.8479	-2.99%
2012-04-17	0	1.340	1.330	1.340	1.320	1.370	826,000	1,109,580	1.3433	0.858	0.851	0.858	0.845	0.877	1,290,430	0.8599	-0.74%
2012-04-16	0	1.350	1.340	1.350	1.340	1.420	1,841,000	2,507,480	1.3620	0.864	0.858	0.864	0.858	0.909	2,876,128	0.8718	-6.25%
2012-04-13	0	1.440	1.420	1.440	1.410	1.440	113,000	162,220	1.4356	0.922	0.909	0.922	0.903	0.922	176,536	0.9189	0.00%
2012-04-12	0	1.440	1.400	1.440	1.400	1.450	487,000	701,800	1.4411	0.922	0.896	0.922	0.896	0.928	760,823	0.9224	0.70%
2012-04-11	0	1.430	1.430	1.450	1.400	1.450	1,168,000	1,683,620	1.4415	0.915	0.915	0.928	0.896	0.928	1,824,724	0.9227	-1.38%
2012-04-10	0	1.450	1.410	1.450	1.400	1.500	1,045,000	1,508,020	1.4431	0.928	0.903	0.928	0.896	0.960	1,632,566	0.9237	0.69%
2012-04-05	0	1.440	1.400	1.440	1.350	1.450	1,206,000	1,672,390	1.3867	0.922	0.896	0.922	0.864	0.928	1,884,090	0.8876	6.67%
2012-04-03	0	1.350	1.350	1.380	1.330	1.380	72,000	97,620	1.3558	0.864	0.864	0.883	0.851	0.883	112,483	0.8679	1.50%
2012-04-02	0	1.330	1.310	1.330	1.300	1.380	968,000	1,315,760	1.3593	0.851	0.839	0.851	0.832	0.883	1,512,272	0.8701	0.76%
2012-03-30	0	1.320	1.320	1.330	1.300	1.320	699,000	920,670	1.3171	0.845	0.845	0.851	0.832	0.845	1,092,023	0.8431	3.13%
2012-03-29	0	1.280	1.280	1.320	1.280	1.370	320,000	428,140	1.3379	0.819	0.819	0.845	0.819	0.877	499,924	0.8564	-5.19%
2012-03-28	0	1.350	1.340	1.350	1.340	1.400	655,000	890,966	1.3603	0.864	0.858	0.864	0.858	0.896	1,023,283	0.8707	0.00%
2012-03-27	0	1.350	1.350	1.360	1.330	1.360	195,310	263,308	1.3482	0.864	0.864	0.871	0.851	0.871	305,126	0.8629	1.50%
2012-03-26	0	1.330	1.330	1.370	1.330	1.340	259,000	344,770	1.3312	0.851	0.851	0.877	0.851	0.858	404,626	0.8521	0.00%
2012-03-23	0	1.330	1.310	1.330	1.250	1.330	698,000	913,120	1.3082	0.851	0.839	0.851	0.800	0.851	1,090,460	0.8374	3.91%
2012-03-22	0	1.280	1.280	1.300	1.240	1.280	416,000	527,720	1.2686	0.819	0.819	0.832	0.794	0.819	649,902	0.8120	-3.76%
2012-03-21	0	1.330	1.310	1.330	1.250	1.350	878,074	1,137,375	1.2953	0.851	0.839	0.851	0.800	0.864	1,371,783	0.8291	-5.00%
2012-03-20	0	1.400	1.400	1.430	1.390	1.480	255,000	360,550	1.4139	0.896	0.896	0.915	0.890	0.947	398,377	0.9050	-5.41%
2012-03-19	0	1.480	1.480	1.500	1.480	1.530	1,400,000	2,095,740	1.4970	0.947	0.947	0.960	0.947	0.979	2,187,170	0.9582	-1.33%
2012-03-16	0	1.500	1.490	1.500	1.500	1.590	1,640,000	2,494,710	1.5212	0.960	0.954	0.960	0.960	1.018	2,562,113	0.9737	0.00%
2012-03-15	0	1.500	1.480	1.510	1.470	1.500	142,000	212,060	1.4934	0.960	0.947	0.967	0.941	0.960	221,841	0.9559	3.45%
2012-03-14	0	1.450	1.430	1.450	1.450	1.470	58,000	84,740	1.4610	0.928	0.915	0.928	0.928	0.941	90,611	0.9352	-1.36%
2012-03-13	0	1.470	1.440	1.480	1.430	1.480	264,000	388,130	1.4702	0.941	0.922	0.947	0.915	0.947	412,438	0.9411	0.00%
2012-03-12	0	1.470	1.460	1.470	1.440	1.500	530,000	788,960	1.4886	0.941	0.935	0.941	0.922	0.960	828,000	0.9529	2.80%
2012-03-09	0	1.430	1.430	1.440	1.360	1.430	86,000	122,490	1.4243	0.915	0.915	0.922	0.871	0.915	134,355	0.9117	5.93%
2012-03-08	0	1.350	1.350	1.380	1.340	1.340	7,598,000	10,181,320	1.3400	0.864	0.864	0.883	0.858	0.858	11,870,082	0.8577	0.00%
2012-03-07	0	1.350	1.350	1.390	1.330	1.350	529,000	709,310	1.3409	0.864	0.864	0.890	0.851	0.864	826,438	0.8583	0.00%
2012-03-06	0	1.350	1.300	1.350	1.350	1.380	95,000	129,970	1.3681	0.864	0.832	0.864	0.864	0.883	148,415	0.8757	-2.88%
2012-03-05	0	1.390	1.380	1.390	1.390	1.410	213,000	297,050	1.3946	0.890	0.883	0.890	0.890	0.903	332,762	0.8927	0.00%
2012-03-02	0	1.390	1.390	1.400	1.360	1.420	50,000	69,600	1.3920	0.890	0.890	0.896	0.871	0.909	78,113	0.8910	2.21%
2012-03-01	0	1.360	1.360	1.400	1.360	1.420	329,000	457,860	1.3917	0.871	0.871	0.896	0.871	0.909	513,985	0.8908	-2.86%
2012-02-29	0	1.400	1.390	1.410	1.390	1.410	411,000	575,850	1.4011	0.896	0.890	0.903	0.890	0.903	642,090	0.8968	-0.71%
2012-02-28	0	1.410	1.390	1.410	-	-	0	0	-	0.903	0.890	0.903	-	-	0	-	0.00%
2012-02-27	0	1.410	1.400	1.410	1.410	1.440	144,000	205,040	1.4239	0.903	0.896	0.903	0.903	0.922	224,966	0.9114	0.00%
2012-02-24	0	1.410	1.400	1.420	1.360	1.420	410,000	569,380	1.3887	0.903	0.896	0.909	0.871	0.909	640,528	0.8889	2.92%
2012-02-23	0	1.370	1.360	1.370	1.350	1.390	517,004	704,785	1.3632	0.877	0.871	0.877	0.864	0.890	807,697	0.8726	-0.72%
2012-02-22	0	1.380	1.370	1.380	1.330	1.390	2,022,000	2,769,270	1.3696	0.883	0.877	0.883	0.851	0.890	3,158,898	0.8767	0.00%
2012-02-21	0	1.380	1.370	1.380	1.380	1.480	400,000	562,570	1.4064	0.883	0.877	0.883	0.883	0.947	624,906	0.9002	-4.83%
2012-02-20	0	1.450	1.450	1.460	1.450	1.480	1,028,000	1,502,780	1.4618	0.928	0.928	0.935	0.928	0.947	1,606,007	0.9357	0.00%
2012-02-17	0	1.450	1.420	1.450	1.450	1.490	627,000	920,090	1.4674	0.928	0.909	0.928	0.928	0.954	979,540	0.9393	0.00%
2012-02-16	0	1.450	1.450	1.480	1.450	1.480	581,000	844,810	1.4541	0.928	0.928	0.947	0.928	0.947	907,675	0.9307	-2.03%
2012-02-15	0	1.480	1.470	1.480	1.450	1.530	418,178	620,855	1.4847	0.947	0.941	0.947	0.928	0.979	653,304	0.9503	0.00%
2012-02-14	0	1.480	1.440	1.480	1.380	1.480	1,154,000	1,659,050	1.4377	0.947	0.922	0.947	0.883	0.947	1,802,853	0.9202	4.23%
2012-02-13	0	1.420	1.360	1.420	1.390	1.420	190,000	267,360	1.4072	0.909	0.871	0.909	0.890	0.909	296,830	0.9007	2.90%
2012-02-10	0	1.380	1.350	1.380	1.310	1.430	796,000	1,096,340	1.3773	0.883	0.864	0.883	0.839	0.915	1,243,562	0.8816	-0.72%
2012-02-09	0	1.390	1.360	1.390	1.360	1.470	1,985,000	2,757,790	1.3893	0.890	0.871	0.890	0.871	0.941	3,101,094	0.8893	0.00%
2012-02-08	0	1.390	1.380	1.390	1.350	1.450	766,000	1,054,200	1.3762	0.890	0.883	0.890	0.864	0.928	1,196,694	0.8809	0.72%
2012-02-07	0	1.380	1.360	1.390	1.230	1.410	1,341,000	1,788,770	1.3339	0.883	0.871	0.890	0.787	0.903	2,094,996	0.8538	3.76%
2012-02-06	0	1.330	1.300	1.330	1.150	1.340	4,893,000	5,967,280	1.2196	0.851	0.832	0.851	0.736	0.858	7,644,158	0.7806	3.91%
2012-02-03	0	1.280	1.240	1.280	1.150	1.350	1,864,000	2,332,180	1.2512	0.819	0.794	0.819	0.736	0.864	2,912,060	0.8009	-1.54%
2012-02-02	0	1.300	1.290	1.300	1.280	1.390	975,932	1,288,912	1.3207	0.832	0.826	0.832	0.819	0.890	1,524,663	0.8454	0.00%
2012-02-01	0	1.300	1.300	1.320	1.300	1.360	471,992	620,599	1.3149	0.832	0.832	0.845	0.832	0.871	737,376	0.8416	-2.99%
2012-01-31	0	1.340	1.330	1.360	1.300	1.350	59,000	78,090	1.3236	0.858	0.851	0.871	0.832	0.864	92,174	0.8472	-2.90%
2012-01-30	0	1.380	1.330	1.380	1.380	1.390	30,000	41,600	1.3867	0.883	0.851	0.883	0.883	0.890	46,868	0.8876	2.22%
2012-01-27	0	1.350	1.340	1.350	1.350	1.390	80,000	108,640	1.3580	0.864	0.858	0.864	0.864	0.890	124,981	0.8693	-3.57%
2012-01-26	0	1.400	1.350	1.400	-	-	0	0	-	0.896	0.864	0.896	-	-	0	-	0.00%
2012-01-20	0	1.400	1.390	1.400	1.400	1.450	79,000	111,000	1.4051	0.896	0.890	0.896	0.896	0.928	123,419	0.8994	0.00%
2012-01-19	0	1.400	1.390	1.400	1.370	1.400	3,738,000	5,179,500	1.3856	0.896	0.890	0.896	0.877	0.896	5,839,743	0.8869	0.00%
2012-01-18	0	1.400	1.360	1.400	1.370	1.400	288,000	397,160	1.3790	0.896	0.871	0.896	0.877	0.896	449,932	0.8827	0.00%
2012-01-17	0	1.400	1.390	1.400	1.390	1.410	526,000	736,560	1.4003	0.896	0.890	0.896	0.890	0.903	821,751	0.8963	0.00%
2012-01-16	0	1.400	1.350	1.400	1.390	1.400	40,000	55,780	1.3945	0.896	0.864	0.896	0.890	0.896	62,491	0.8926	0.00%
2012-01-13	0	1.400	1.350	1.400	1.400	1.410	277,000	388,300	1.4018	0.896	0.864	0.896	0.896	0.903	432,747	0.8973	0.72%
2012-01-12	0	1.390	1.370	1.390	1.320	1.430	1,518,004	2,127,485	1.4015	0.890	0.877	0.890	0.845	0.915	2,371,523	0.8971	-0.71%
2012-01-11	0	1.400	1.390	1.400	1.330	1.600	5,814,000	8,247,550	1.4186	0.896	0.890	0.896	0.851	1.024	9,083,003	0.9080	-9.68%
2012-01-10	0	1.550	1.550	1.560	1.500	1.650	2,150,000	3,398,860	1.5809	0.992	0.992	0.999	0.960	1.056	3,358,868	1.0119	-7.19%
2012-01-09	0	1.670	1.670	1.700	1.670	1.800	188,000	326,390	1.7361	1.069	1.069	1.088	1.069	1.152	293,706	1.1113	-9.24%
2012-01-06	0	1.840	1.770	1.840	1.850	1.870	2,642,000	4,889,700	1.8508	1.178	1.133	1.178	1.184	1.197	4,127,501	1.1847	2.22%
2012-01-05	0	1.800	1.800	1.900	-	-	0	0	-	1.152	1.152	1.216	-	-	0	-	3.45%
2012-01-04	0	1.740	1.730	1.740	1.750	1.750	59,000	102,287	1.7337	1.114	1.107	1.114	1.120	1.120	92,174	1.1097	-3.33%
2012-01-03	0	1.800	1.680	1.900	1.630	1.900	33,000	55,790	1.6906	1.152	1.075	1.216	1.043	1.216	51,555	1.0822	7.14%
2011-12-30	0	1.680	1.640	1.680	-	-	0	0	-	1.075	1.050	1.075	-	-	0	-	-1.18%
2011-12-29	0	1.700	1.680	1.700	1.700	1.700	22,000	37,400	1.7000	1.088	1.075	1.088	1.088	1.088	34,370	1.0882	-2.30%
2011-12-28	0	1.740	1.690	1.770	-	-	0	0	-	1.114	1.082	1.133	-	-	0	-	0.00%
2011-12-23	0	1.740	1.650	1.710	1.640	1.740	181,000	308,810	1.7061	1.114	1.056	1.095	1.050	1.114	282,770	1.0921	-0.57%
2011-12-22	0	1.750	1.750	1.800	1.750	1.750	82,000	143,500	1.7500	1.120	1.120	1.152	1.120	1.120	128,106	1.1202	-0.57%
2011-12-21	0	1.760	1.760	1.780	1.750	1.770	163,000	285,845	1.7537	1.127	1.127	1.139	1.120	1.133	254,649	1.1225	-2.22%
2011-12-20	0	1.800	1.800	1.850	1.800	1.830	185,000	334,950	1.8105	1.152	1.152	1.184	1.152	1.171	289,019	1.1589	-4.26%
2011-12-19	0	1.880	1.740	1.880	1.800	1.900	84,000	157,660	1.8769	1.203	1.114	1.203	1.152	1.216	131,230	1.2014	4.44%
2011-12-16	0	1.800	1.800	1.870	1.800	1.800	16,000	28,800	1.8000	1.152	1.152	1.197	1.152	1.152	24,996	1.1522	0.00%
2011-12-15	0	1.800	1.800	1.900	-	-	0	0	-	1.152	1.152	1.216	-	-	0	-	1.12%
2011-12-14	0	1.780	1.780	1.880	-	-	0	0	-	1.139	1.139	1.203	-	-	0	-	0.56%
2011-12-13	0	1.770	1.770	1.900	1.750	1.770	52,000	92,020	1.7696	1.133	1.133	1.216	1.120	1.133	81,238	1.1327	-1.67%
2011-12-12	0	1.800	1.800	1.960	1.800	1.960	149,319	278,644	1.8661	1.152	1.152	1.255	1.152	1.255	233,276	1.1945	0.56%
2011-12-09	0	1.790	1.790	1.800	1.780	1.910	487,000	908,630	1.8658	1.146	1.146	1.152	1.139	1.223	760,823	1.1943	-9.60%
2011-12-08	0	1.980	1.920	1.980	-	-	0	0	-	1.267	1.229	1.267	-	-	0	-	0.00%
2011-12-07	0	1.980	1.970	1.980	1.970	1.980	15,000	29,610	1.9740	1.267	1.261	1.267	1.261	1.267	23,434	1.2636	4.21%
2011-12-06	0	1.900	1.870	2.000	-	-	0	0	-	1.216	1.197	1.280	-	-	0	-	0.00%
2011-12-05	0	1.900	1.870	2.000	1.840	1.900	212,000	399,860	1.8861	1.216	1.197	1.280	1.178	1.216	331,200	1.2073	0.00%
2011-12-02	0	1.900	1.850	1.900	-	-	0	0	-	1.216	1.184	1.216	-	-	0	-	0.00%
2011-12-01	0	1.900	1.850	1.870	1.850	1.900	551,000	1,043,050	1.8930	1.216	1.184	1.197	1.184	1.216	860,807	1.2117	1.60%
2011-11-30	0	1.870	1.870	1.910	1.870	2.000	2,735,000	5,334,933	1.9506	1.197	1.197	1.223	1.197	1.280	4,272,792	1.2486	-7.88%
2011-11-29	0	2.030	1.950	2.030	1.870	2.030	88,000	171,960	1.9541	1.299	1.248	1.299	1.197	1.299	137,479	1.2508	4.10%
2011-11-28	0	1.950	1.920	1.950	1.950	1.960	147,000	287,920	1.9586	1.248	1.229	1.248	1.248	1.255	229,653	1.2537	0.00%
2011-11-25	0	1.950	1.830	1.950	1.830	1.950	23,000	43,290	1.8822	1.248	1.171	1.248	1.171	1.248	35,932	1.2048	0.00%
2011-11-24	0	1.950	1.830	1.950	1.980	1.980	40,000	79,200	1.9800	1.248	1.171	1.248	1.267	1.267	62,491	1.2674	2.09%
2011-11-23	0	1.910	1.850	1.910	1.830	1.990	19,000	36,170	1.9037	1.223	1.184	1.223	1.171	1.274	29,683	1.2185	-4.50%
2011-11-22	0	2.000	1.900	2.000	1.950	2.000	16,000	31,450	1.9656	1.280	1.216	1.280	1.248	1.280	24,996	1.2582	2.56%
2011-11-21	0	1.950	1.950	2.600	1.950	1.950	15,000	29,250	1.9500	1.248	1.248	1.664	1.248	1.248	23,434	1.2482	1.04%
2011-11-18	0	1.930	1.830	2.600	1.930	1.930	37,000	71,550	1.9338	1.235	1.171	1.664	1.235	1.235	57,804	1.2378	-1.03%
2011-11-17	0	1.950	1.800	1.950	-	-	0	0	-	1.248	1.152	1.248	-	-	0	-	0.00%
2011-11-16	0	1.950	1.820	1.950	-	-	0	0	-	1.248	1.165	1.248	-	-	0	-	0.00%
2011-11-15	0	1.950	1.830	1.950	-	-	0	0	-	1.248	1.171	1.248	-	-	0	-	-2.01%
2011-11-14	0	1.990	1.840	1.990	1.990	2.000	350,000	699,460	1.9985	1.274	1.178	1.274	1.274	1.280	546,792	1.2792	9.94%
2011-11-11	0	1.810	1.810	1.870	1.810	1.990	112,000	204,100	1.8223	1.159	1.159	1.197	1.159	1.274	174,974	1.1665	-9.05%
2011-11-10	0	1.990	1.810	1.990	2.000	2.000	71,000	141,870	1.9982	1.274	1.159	1.274	1.280	1.280	110,921	1.2790	5.29%
2011-11-09	0	1.890	1.880	1.890	1.880	1.900	1,217,000	2,311,820	1.8996	1.210	1.203	1.210	1.203	1.216	1,901,275	1.2159	0.00%
2011-11-08	0	1.890	1.880	1.890	1.800	1.890	285,000	528,420	1.8541	1.210	1.203	1.210	1.152	1.210	445,245	1.1868	5.59%
2011-11-07	0	1.790	1.780	1.850	1.780	1.800	15,000	26,860	1.7907	1.146	1.139	1.184	1.139	1.152	23,434	1.1462	0.00%
2011-11-04	0	1.790	1.690	1.800	1.660	1.790	20,666	34,832	1.6855	1.146	1.082	1.152	1.063	1.146	32,286	1.0789	6.55%
2011-11-03	0	1.680	1.600	1.680	-	-	0	0	-	1.075	1.024	1.075	-	-	0	-	-1.18%
2011-11-02	0	1.700	1.580	1.700	1.700	1.720	14,000	24,000	1.7143	1.088	1.011	1.088	1.088	1.101	21,872	1.0973	-1.16%
2011-11-01	0	1.720	1.570	1.650	1.630	1.800	68,000	114,680	1.6865	1.101	1.005	1.056	1.043	1.152	106,234	1.0795	3.61%
2011-10-31	0	1.660	1.660	1.680	1.650	1.660	62,000	102,910	1.6598	1.063	1.063	1.075	1.056	1.063	96,860	1.0625	0.00%
2011-10-28	0	1.660	1.660	1.830	1.660	1.670	67,000	111,270	1.6607	1.063	1.063	1.171	1.063	1.069	104,672	1.0630	1.84%
2011-10-27	0	1.630	1.630	1.750	1.630	1.750	61,000	105,430	1.7284	1.043	1.043	1.120	1.043	1.120	95,298	1.1063	0.62%
2011-10-26	0	1.620	1.620	1.680	1.610	1.620	34,000	54,810	1.6121	1.037	1.037	1.075	1.031	1.037	53,117	1.0319	0.00%
2011-10-25	0	1.620	1.620	1.660	1.610	1.620	30,000	48,440	1.6147	1.037	1.037	1.063	1.031	1.037	46,868	1.0335	1.25%
2011-10-24	0	1.600	1.600	1.630	1.600	1.770	195,000	320,530	1.6437	1.024	1.024	1.043	1.024	1.133	304,641	1.0522	6.67%
2011-10-21	0	1.500	1.500	1.540	1.360	1.650	208,000	313,250	1.5060	0.960	0.960	0.986	0.871	1.056	324,951	0.9640	0.00%
2011-10-20	0	1.500	1.360	1.500	1.500	1.500	70,000	105,000	1.5000	0.960	0.871	0.960	0.960	0.960	109,358	0.9601	0.00%
2011-10-19	0	1.500	1.420	1.500	1.500	1.510	219,000	328,800	1.5014	0.960	0.909	0.960	0.960	0.967	342,136	0.9610	0.00%
2011-10-18	0	1.500	1.490	1.500	1.310	1.520	6,259,000	9,386,640	1.4997	0.960	0.954	0.960	0.839	0.973	9,778,210	0.9600	0.00%
2011-10-17	0	1.500	1.450	1.500	1.470	1.550	358,000	541,040	1.5113	0.960	0.928	0.960	0.941	0.992	559,290	0.9674	0.67%
2011-10-14	0	1.490	1.490	1.500	1.490	1.490	783,000	1,174,400	1.4999	0.954	0.954	0.960	0.954	0.954	1,223,253	0.9601	1.36%
2011-10-13	0	1.470	1.470	1.500	1.470	1.550	535,000	802,820	1.5006	0.941	0.941	0.960	0.941	0.992	835,811	0.9605	-2.00%
2011-10-12	0	1.500	1.420	1.500	1.500	1.500	922,000	1,359,800	1.4748	0.960	0.909	0.960	0.960	0.960	1,440,407	0.9440	0.00%
2011-10-11	0	1.500	1.440	1.510	1.500	1.540	247,912	372,026	1.5006	0.960	0.922	0.967	0.960	0.986	387,304	0.9606	0.00%
2011-10-10	0	1.500	1.410	1.500	1.500	1.500	70,000	105,000	1.5000	0.960	0.903	0.960	0.960	0.960	109,358	0.9601	2.74%
2011-10-07	0	1.460	1.400	1.460	-	-	0	0	-	0.935	0.896	0.935	-	-	0	-	-5.19%
2011-10-06	0	1.540	1.530	1.550	1.400	1.550	1,015,099	1,572,623	1.5492	0.986	0.979	0.992	0.896	0.992	1,585,853	0.9917	-3.75%
2011-10-04	0	1.600	1.400	1.600	1.550	1.600	19,000	30,350	1.5974	1.024	0.896	1.024	0.992	1.024	29,683	1.0225	0.00%
2011-10-03	0	1.600	1.500	1.600	-	-	0	0	-	1.024	0.960	1.024	-	-	0	-	0.00%
2011-09-30	0	1.600	1.510	1.600	-	-	0	0	-	1.024	0.967	1.024	-	-	0	-	0.00%
2011-09-28	0	1.600	1.500	1.600	1.500	1.600	27,000	42,300	1.5667	1.024	0.960	1.024	0.960	1.024	42,181	1.0028	5.26%
2011-09-27	0	1.520	1.440	1.650	1.500	1.700	2,135,000	3,583,480	1.6784	0.973	0.922	1.056	0.960	1.088	3,335,434	1.0744	-8.43%
2011-09-26	0	1.660	-	1.660	-	-	114	180	1.5789	1.063	-	1.063	-	-	178	1.0107	-1.19%
2011-09-23	0	1.680	1.680	1.830	1.680	1.680	1,000	1,680	1.6800	1.075	1.075	1.171	1.075	1.075	1,562	1.0754	0.60%
2011-09-22	0	1.670	1.670	1.780	1.650	1.790	22,000	37,640	1.7109	1.069	1.069	1.139	1.056	1.146	34,370	1.0951	-11.17%
2011-09-21	0	1.880	1.750	1.900	1.700	1.900	28,000	51,070	1.8239	1.203	1.120	1.216	1.088	1.216	43,743	1.1675	-2.08%
2011-09-20	0	1.920	1.810	1.930	1.860	1.950	51,000	99,080	1.9427	1.229	1.159	1.235	1.191	1.248	79,675	1.2435	-3.52%
2011-09-19	0	1.990	1.850	2.000	1.850	1.990	63,000	125,230	1.9878	1.274	1.184	1.280	1.184	1.274	98,423	1.2724	0.51%
2011-09-16	0	1.980	-	1.980	1.960	1.980	28,000	55,330	1.9761	1.267	-	1.267	1.255	1.267	43,743	1.2649	0.00%
2011-09-15	0	1.980	1.960	1.980	1.990	1.990	28,000	55,720	1.9900	1.267	1.255	1.267	1.274	1.274	43,743	1.2738	0.00%
2011-09-14	0	1.980	1.740	1.980	-	-	0	0	-	1.267	1.114	1.267	-	-	0	-	-1.00%
2011-09-12	0	2.000	1.730	2.000	-	-	0	0	-	1.280	1.107	1.280	-	-	0	-	0.00%
2011-09-09	0	2.000	1.900	2.000	1.900	2.000	61,000	121,460	1.9911	1.280	1.216	1.280	1.216	1.280	95,298	1.2745	0.00%
2011-09-08	0	2.000	1.850	2.000	-	-	0	0	-	1.280	1.184	1.280	-	-	0	-	0.00%
2011-09-07	0	2.000	1.750	2.000	2.000	2.000	4,000	8,000	2.0000	1.280	1.120	1.280	1.280	1.280	6,249	1.2802	0.50%
2011-09-06	0	1.990	1.820	1.990	1.800	2.000	12,000	23,750	1.9792	1.274	1.165	1.274	1.152	1.280	18,747	1.2669	-0.50%
2011-09-05	0	2.000	1.620	2.000	-	-	0	0	-	1.280	1.037	1.280	-	-	0	-	-1.48%
2011-09-02	0	2.030	1.910	2.030	2.000	2.050	180,000	362,012	2.0112	1.299	1.223	1.299	1.280	1.312	281,208	1.2873	-0.98%
2011-09-01	0	2.050	1.980	2.050	1.980	2.050	113,000	230,550	2.0403	1.312	1.267	1.312	1.267	1.312	176,536	1.3060	2.50%
2011-08-31	0	2.000	1.990	2.000	1.990	2.060	581,000	1,178,680	2.0287	1.280	1.274	1.280	1.274	1.319	907,675	1.2986	0.00%
2011-08-30	0	2.000	1.990	2.000	1.950	2.090	349,000	698,980	2.0028	1.280	1.274	1.280	1.248	1.338	545,230	1.2820	-2.44%
2011-08-29	0	2.050	2.000	2.050	2.000	2.060	371,000	756,500	2.0391	1.312	1.280	1.312	1.280	1.319	579,600	1.3052	3.54%
2011-08-26	0	1.980	1.990	2.010	1.940	2.000	664,000	1,323,270	1.9929	1.267	1.274	1.287	1.242	1.280	1,037,343	1.2756	1.54%
2011-08-25	0	1.950	1.950	1.980	1.900	1.970	70,000	134,000	1.9143	1.248	1.248	1.267	1.216	1.261	109,358	1.2253	2.09%
2011-08-24	0	1.910	1.910	2.010	1.900	1.960	40,605	79,115	1.9484	1.223	1.223	1.287	1.216	1.255	63,436	1.2472	-2.55%
2011-08-23	0	1.960	1.960	2.000	1.960	2.000	174,000	341,280	1.9614	1.255	1.255	1.280	1.255	1.280	271,834	1.2555	-2.00%
2011-08-22	0	2.000	1.980	2.010	1.980	2.250	2,630,000	5,416,940	2.0597	1.280	1.267	1.287	1.267	1.440	4,108,754	1.3184	-4.76%
2011-08-19	0	2.100	2.050	2.120	2.050	2.200	1,406,000	2,936,000	2.0882	1.344	1.312	1.357	1.312	1.408	2,196,543	1.3366	-7.49%
2011-08-18	0	2.270	2.150	2.270	2.250	2.280	228,000	515,660	2.2617	1.453	1.376	1.453	1.440	1.459	356,196	1.4477	-0.87%
2011-08-17	0	2.290	2.300	2.320	2.100	2.300	955,000	2,171,840	2.2742	1.466	1.472	1.485	1.344	1.472	1,491,962	1.4557	4.09%
2011-08-16	0	2.200	2.130	2.210	2.140	2.220	138,000	299,470	2.1701	1.408	1.363	1.415	1.370	1.421	215,592	1.3891	4.76%
2011-08-15	0	2.100	2.050	2.100	2.050	2.190	121,000	255,340	2.1102	1.344	1.312	1.344	1.312	1.402	189,034	1.3508	5.00%
2011-08-12	0	2.000	1.990	2.050	2.000	2.200	217,000	456,900	2.1055	1.280	1.274	1.312	1.280	1.408	339,011	1.3477	-1.96%
2011-08-11	0	2.040	2.010	2.040	2.000	2.080	247,799	508,199	2.0509	1.306	1.287	1.306	1.280	1.331	387,127	1.3127	2.51%
2011-08-10	0	1.990	1.950	1.990	1.970	2.250	614,000	1,246,780	2.0306	1.274	1.248	1.274	1.261	1.440	959,230	1.2998	-6.13%
2011-08-09	0	2.120	2.080	2.120	2.030	2.160	456,000	971,030	2.1295	1.357	1.331	1.357	1.299	1.383	712,392	1.3631	-1.85%
2011-08-08	0	2.160	2.150	2.250	2.160	2.260	236,000	531,990	2.2542	1.383	1.376	1.440	1.383	1.447	368,694	1.4429	-6.09%
2011-08-05	0	2.300	2.260	2.300	2.260	2.350	69,000	158,990	2.3042	1.472	1.447	1.472	1.447	1.504	107,796	1.4749	-3.36%
2011-08-04	0	2.380	2.330	2.390	2.380	2.390	5,000	11,940	2.3880	1.523	1.491	1.530	1.523	1.530	7,811	1.5286	-0.42%
2011-08-03	0	2.390	2.300	2.390	2.300	2.480	94,000	228,300	2.4287	1.530	1.472	1.530	1.472	1.587	146,853	1.5546	0.42%
2011-08-02	0	2.380	2.380	2.480	2.280	2.480	5,916,000	14,251,930	2.4090	1.523	1.523	1.587	1.459	1.587	9,242,354	1.5420	-1.24%
2011-08-01	0	2.410	2.410	2.450	2.300	2.480	250,000	598,390	2.3936	1.543	1.543	1.568	1.472	1.587	390,566	1.5321	-2.82%
2011-07-29	0	2.480	2.420	2.480	2.480	2.500	413,000	1,028,440	2.4902	1.587	1.549	1.587	1.587	1.600	645,215	1.5939	2.90%
2011-07-28	0	2.410	2.410	2.480	2.410	2.500	95,000	237,630	2.5014	1.543	1.543	1.587	1.543	1.600	148,415	1.6011	-2.82%
2011-07-27	0	2.480	2.480	2.490	2.480	2.520	29,052	72,845	2.5074	1.587	1.587	1.594	1.587	1.613	45,387	1.6050	0.40%
2011-07-26	0	2.470	2.430	2.470	2.410	2.480	58,000	142,090	2.4498	1.581	1.555	1.581	1.543	1.587	90,611	1.5681	-0.40%
2011-07-25	0	2.480	2.460	2.480	2.480	2.480	261,000	647,280	2.4800	1.587	1.575	1.587	1.587	1.587	407,751	1.5874	0.00%
2011-07-22	0	2.480	2.400	2.480	2.420	2.480	103,000	255,380	2.4794	1.587	1.536	1.587	1.549	1.587	160,913	1.5871	0.00%
2011-07-21	0	2.480	2.480	2.510	2.480	2.500	121,000	302,230	2.4978	1.587	1.587	1.607	1.587	1.600	189,034	1.5988	-1.20%
2011-07-20	0	2.510	2.500	2.590	2.450	2.600	298,000	742,960	2.4932	1.607	1.600	1.658	1.568	1.664	465,555	1.5959	2.03%
2011-07-19	0	2.460	2.460	2.500	2.400	2.500	202,000	494,770	2.4494	1.575	1.575	1.600	1.536	1.600	315,577	1.5678	0.00%
2011-07-18	0	2.460	2.460	2.500	2.450	2.530	385,000	960,800	2.4956	1.575	1.575	1.600	1.568	1.619	601,472	1.5974	-3.53%
2011-07-15	0	2.550	2.640	2.650	2.550	2.710	218,000	576,170	2.6430	1.632	1.690	1.696	1.632	1.735	340,574	1.6918	-5.56%
2011-07-14	0	2.700	2.650	2.700	2.720	2.740	783,000	2,144,040	2.7382	1.728	1.696	1.728	1.741	1.754	1,223,253	1.7527	0.37%
2011-07-13	0	2.690	2.680	2.690	2.680	2.740	175,140	473,511	2.7036	1.722	1.715	1.722	1.715	1.754	273,615	1.7306	-1.82%
2011-07-12	0	2.740	2.650	2.740	2.720	2.740	194,000	528,380	2.7236	1.754	1.696	1.754	1.741	1.754	303,079	1.7434	0.37%
2011-07-11	0	2.730	2.700	2.730	2.760	2.760	50,068	138,182	2.7599	1.747	1.728	1.747	1.767	1.767	78,219	1.7666	0.00%
2011-07-08	0	2.730	2.700	2.750	2.610	2.780	1,060,000	2,866,410	2.7042	1.747	1.728	1.760	1.671	1.779	1,656,000	1.7309	1.49%
2011-07-07	0	2.690	2.650	2.690	2.520	2.730	1,385,000	3,725,460	2.6899	1.722	1.696	1.722	1.613	1.747	2,163,736	1.7218	7.17%
2011-07-06	0	2.510	2.560	2.570	2.370	2.620	846,173	2,134,277	2.5223	1.607	1.639	1.645	1.517	1.677	1,321,946	1.6145	-0.40%
2011-07-05	0	2.520	2.520	2.600	2.450	2.580	188,000	471,210	2.5064	1.613	1.613	1.664	1.568	1.651	293,706	1.6044	3.28%
2011-07-04	0	2.440	2.430	2.480	2.410	2.500	52,000	127,590	2.4537	1.562	1.555	1.587	1.543	1.600	81,238	1.5706	-0.41%
2011-06-30	0	2.450	2.420	2.500	2.450	2.450	3,000	7,350	2.4500	1.568	1.549	1.600	1.568	1.568	4,687	1.5682	0.00%
2011-06-29	0	2.450	2.450	2.500	2.380	2.500	529,000	1,299,700	2.4569	1.568	1.568	1.600	1.523	1.600	826,438	1.5727	-4.67%
2011-06-28	0	2.570	2.420	2.570	2.400	2.600	32,000	81,230	2.5384	1.645	1.549	1.645	1.536	1.664	49,992	1.6248	5.76%
2011-06-27	0	2.430	2.430	2.560	2.410	2.480	8,000	19,520	2.4400	1.555	1.555	1.639	1.543	1.587	12,498	1.5618	-2.02%
2011-06-24	0	2.480	2.480	2.500	2.480	2.550	914,000	2,302,330	2.5190	1.587	1.587	1.600	1.587	1.632	1,427,909	1.6124	-0.80%
2011-06-23	0	2.500	2.450	2.500	2.450	2.550	373,000	921,870	2.4715	1.600	1.568	1.600	1.568	1.632	582,724	1.5820	-1.96%
2011-06-22	0	2.550	2.600	2.650	2.500	2.600	1,579,000	3,977,760	2.5192	1.632	1.664	1.696	1.600	1.664	2,466,815	1.6125	4.08%
2011-06-21	0	2.450	2.410	2.450	2.450	2.550	1,222,000	3,033,020	2.4820	1.568	1.543	1.568	1.568	1.632	1,909,087	1.5887	-2.00%
2011-06-20	0	2.500	2.470	2.500	2.450	2.560	709,000	1,763,200	2.4869	1.600	1.581	1.600	1.568	1.639	1,107,645	1.5918	-1.96%
2011-06-17	0	2.550	2.550	2.560	2.450	2.630	2,440,479	6,148,476	2.5194	1.632	1.632	1.639	1.568	1.683	3,812,672	1.6126	2.82%
2011-06-16	0	2.480	2.480	2.490	2.310	2.560	2,660,000	6,661,580	2.5044	1.587	1.587	1.594	1.479	1.639	4,155,622	1.6030	7.83%
2011-06-15	0	2.300	2.100	2.380	2.150	2.600	2,256,000	5,767,690	2.5566	1.472	1.344	1.523	1.376	1.664	3,524,467	1.6365	-11.54%
2011-06-14	0	2.600	2.550	2.600	2.550	2.740	617,000	1,605,100	2.6015	1.664	1.632	1.664	1.632	1.754	963,917	1.6652	-0.38%
2011-06-13	0	2.610	2.600	2.770	2.440	2.650	1,401,000	3,593,850	2.5652	1.671	1.664	1.773	1.562	1.696	2,188,732	1.6420	1.56%
2011-06-10	0	2.570	2.570	2.590	2.570	2.650	68,000	178,415	2.6238	1.645	1.645	1.658	1.645	1.696	106,234	1.6795	-3.02%
2011-06-09	0	2.650	2.600	2.700	2.650	2.750	1,546,000	4,176,060	2.7012	1.696	1.664	1.728	1.696	1.760	2,415,260	1.7290	-4.68%
2011-06-08	0	2.780	2.750	2.800	2.550	2.800	619,000	1,719,790	2.7783	1.779	1.760	1.792	1.632	1.792	967,041	1.7784	0.00%
2011-06-07	0	2.780	2.760	2.780	2.700	2.800	2,952,000	8,135,240	2.7558	1.779	1.767	1.779	1.728	1.792	4,611,803	1.7640	3.35%
2011-06-03	0	2.690	2.600	2.740	2.510	2.800	191,000	529,740	2.7735	1.722	1.664	1.754	1.607	1.792	298,392	1.7753	-3.24%
2011-06-02	0	2.780	2.600	2.780	2.760	2.800	131,000	362,490	2.7671	1.779	1.664	1.779	1.767	1.792	204,657	1.7712	0.36%
2011-06-01	0	2.770	2.760	2.780	2.770	2.790	28,101	79,386	2.8250	1.773	1.767	1.779	1.773	1.786	43,901	1.8083	-0.72%
2011-05-31	0	2.790	2.750	2.770	2.760	2.800	4,450,847	12,409,443	2.7881	1.786	1.760	1.773	1.767	1.792	6,953,398	1.7847	0.00%
2011-05-30	0	2.790	2.650	2.790	2.750	2.800	107,000	296,290	2.7691	1.786	1.696	1.786	1.760	1.792	167,162	1.7725	2.95%
2011-05-27	0	2.710	2.600	2.710	2.600	2.730	101,556	274,970	2.7076	1.735	1.664	1.735	1.664	1.747	158,657	1.7331	0.37%
2011-05-26	0	2.700	2.600	2.700	2.560	2.710	1,793,000	4,795,430	2.6745	1.728	1.664	1.728	1.639	1.735	2,801,139	1.7120	0.00%
2011-05-25	0	2.700	2.700	2.750	2.630	2.750	3,047,000	8,226,920	2.7000	1.728	1.728	1.760	1.683	1.760	4,760,218	1.7283	-1.82%
2011-05-24	0	2.750	2.700	2.750	2.680	2.760	3,207,000	8,804,920	2.7455	1.760	1.728	1.760	1.715	1.767	5,010,181	1.7574	9.13%
2011-05-23	0	2.520	2.510	2.520	2.520	2.760	507,068	1,325,997	2.6150	1.613	1.607	1.613	1.613	1.767	792,174	1.6739	-8.70%
2011-05-20	0	2.760	2.660	2.760	2.620	2.800	22,010	60,576	2.7522	1.767	1.703	1.767	1.677	1.792	34,385	1.7617	2.22%
2011-05-19	0	2.700	2.650	2.700	2.550	2.770	567,845	1,533,887	2.7012	1.728	1.696	1.728	1.632	1.773	887,124	1.7291	0.75%
2011-05-18	0	2.680	2.680	2.700	2.680	2.730	586,000	1,583,880	2.7029	1.715	1.715	1.728	1.715	1.747	915,487	1.7301	-0.74%
2011-05-17	0	2.700	2.700	2.750	2.700	2.800	581,614	1,608,453	2.7655	1.728	1.728	1.760	1.728	1.792	908,635	1.7702	-1.82%
2011-05-16	0	2.750	2.730	2.750	-	-	964	2,631	2.7293	1.760	1.747	1.760	-	-	1,506	1.7470	-1.43%
2011-05-13	0	2.790	2.790	2.800	2.690	2.830	7,978,619	21,934,004	2.7491	1.786	1.786	1.792	1.722	1.811	12,464,709	1.7597	1.09%
2011-05-12	0	2.760	2.690	2.760	2.690	2.770	81,511	222,193	2.7259	1.767	1.722	1.767	1.722	1.773	127,342	1.7449	0.73%
2011-05-11	0	2.740	2.690	2.740	2.490	2.800	281,202	757,799	2.6949	1.754	1.722	1.754	1.594	1.792	439,312	1.7250	-2.14%
2011-05-09	0	2.800	2.700	2.800	2.700	2.820	505,000	1,412,830	2.7977	1.792	1.728	1.792	1.728	1.805	788,943	1.7908	0.00%
2011-05-06	0	2.800	2.760	2.800	2.750	2.820	2,058,117	5,762,825	2.8000	1.792	1.767	1.792	1.760	1.805	3,215,322	1.7923	-0.36%
2011-05-05	0	2.810	2.800	2.810	2.800	2.830	947,000	2,672,440	2.8220	1.799	1.792	1.799	1.792	1.811	1,479,464	1.8064	-0.71%
2011-05-04	0	2.830	2.800	2.830	2.700	2.830	2,215,000	6,159,680	2.7809	1.811	1.792	1.811	1.728	1.811	3,460,415	1.7800	0.71%
2011-05-03	0	2.810	2.800	2.810	2.790	2.830	226,946	636,943	2.8066	1.799	1.792	1.799	1.786	1.811	354,550	1.7965	-0.35%
2011-04-29	0	2.820	2.740	2.850	2.700	2.830	1,619,000	4,544,570	2.8070	1.805	1.754	1.824	1.728	1.811	2,529,305	1.7968	1.08%
2011-04-28	0	2.790	2.750	2.790	2.750	2.800	202,000	558,170	2.7632	1.786	1.760	1.786	1.760	1.792	315,577	1.7687	1.09%
2011-04-27	0	2.760	2.760	2.780	2.710	2.790	232,000	639,200	2.7552	1.767	1.767	1.779	1.735	1.786	362,445	1.7636	-1.43%
2011-04-26	0	2.800	2.760	2.810	2.750	2.820	272,000	753,940	2.7718	1.792	1.767	1.799	1.760	1.805	424,936	1.7742	-1.06%
2011-04-21	0	2.830	2.800	2.830	2.800	2.830	356,000	1,002,680	2.8165	1.811	1.792	1.811	1.792	1.811	556,166	1.8028	0.35%
2011-04-20	0	2.820	2.810	2.830	2.760	2.830	161,000	451,920	2.8070	1.805	1.799	1.811	1.767	1.811	251,524	1.7967	1.08%
2011-04-19	0	2.790	2.770	2.790	2.740	2.800	569,999	1,586,997	2.7842	1.786	1.773	1.786	1.754	1.792	890,489	1.7822	0.72%
2011-04-18	0	2.770	2.770	2.830	2.750	2.800	73,000	203,560	2.7885	1.773	1.773	1.811	1.760	1.792	114,045	1.7849	-0.36%
2011-04-15	0	2.780	2.780	2.800	2.750	2.810	245,000	679,730	2.7744	1.779	1.779	1.792	1.760	1.799	382,755	1.7759	-1.42%
2011-04-14	0	2.820	2.800	2.820	2.750	2.830	452,983	1,277,123	2.8194	1.805	1.792	1.805	1.760	1.811	707,679	1.8047	0.00%
2011-04-13	0	2.820	2.800	2.820	2.710	2.820	555,000	1,546,770	2.7870	1.805	1.792	1.805	1.735	1.805	867,056	1.7839	1.44%
2011-04-12	0	2.780	2.780	2.800	2.750	2.800	62,000	172,340	2.7797	1.779	1.779	1.792	1.760	1.792	96,860	1.7793	-1.07%
2011-04-11	0	2.810	2.750	2.810	2.810	2.870	216,000	609,700	2.8227	1.799	1.760	1.799	1.799	1.837	337,449	1.8068	-0.71%
2011-04-08	0	2.830	2.800	2.830	2.790	2.850	83,204	235,511	2.8305	1.811	1.792	1.811	1.786	1.824	129,987	1.8118	-0.70%
2011-04-07	0	2.850	2.780	2.850	2.800	2.900	217,000	616,540	2.8412	1.824	1.779	1.824	1.792	1.856	339,011	1.8186	0.71%
2011-04-06	0	2.830	2.770	2.830	2.830	2.890	911,000	2,587,420	2.8402	1.811	1.773	1.811	1.811	1.850	1,423,222	1.8180	1.07%
2011-04-04	0	2.800	2.800	2.850	2.800	2.860	278,000	789,960	2.8416	1.792	1.792	1.824	1.792	1.831	434,309	1.8189	-1.75%
2011-04-01	0	2.850	2.850	2.890	2.830	2.890	177,000	506,340	2.8607	1.824	1.824	1.850	1.811	1.850	276,521	1.8311	-1.04%
2011-03-31	0	2.880	2.850	2.880	2.830	2.920	1,025,000	2,942,580	2.8708	1.843	1.824	1.843	1.811	1.869	1,601,321	1.8376	2.86%
2011-03-30	0	2.800	2.800	2.810	2.710	2.820	2,868,287	8,052,298	2.8074	1.792	1.792	1.799	1.735	1.805	4,481,021	1.7970	-0.36%
2011-03-29	0	2.810	2.790	2.810	2.780	2.820	529,000	1,485,650	2.8084	1.799	1.786	1.799	1.779	1.805	826,438	1.7977	0.36%
2011-03-28	0	2.800	2.700	2.800	2.800	2.800	5,000	14,000	2.8000	1.792	1.728	1.792	1.792	1.792	7,811	1.7923	-0.36%
2011-03-25	0	2.810	2.750	2.810	2.750	2.810	75,000	207,820	2.7709	1.799	1.760	1.799	1.760	1.799	117,170	1.7737	-0.35%
2011-03-24	0	2.820	2.800	2.830	2.740	2.820	306,000	857,880	2.8035	1.805	1.792	1.811	1.754	1.805	478,053	1.7945	0.71%
2011-03-23	0	2.800	2.800	2.820	2.720	2.850	1,081,000	3,023,720	2.7972	1.792	1.792	1.805	1.741	1.824	1,688,807	1.7904	0.00%
2011-03-22	0	2.800	2.800	2.810	2.750	2.850	1,781,000	4,991,270	2.8025	1.792	1.792	1.799	1.760	1.824	2,782,392	1.7939	0.36%
2011-03-21	0	2.790	2.790	2.800	2.780	2.800	212,000	592,820	2.7963	1.786	1.786	1.792	1.779	1.792	331,200	1.7899	-1.06%
2011-03-18	0	2.820	2.820	2.840	2.720	2.820	2,232,002	6,211,686	2.7830	1.805	1.805	1.818	1.741	1.805	3,486,976	1.7814	0.71%
2011-03-17	0	2.800	2.700	2.800	2.700	2.800	594,000	1,644,260	2.7681	1.792	1.728	1.792	1.728	1.792	927,985	1.7719	0.36%
2011-03-16	0	2.790	2.720	2.790	2.720	2.810	1,374,202	3,846,105	2.7988	1.786	1.741	1.786	1.741	1.799	2,146,866	1.7915	-0.36%
2011-03-15	0	2.800	2.750	2.800	2.700	2.920	6,142,113	17,191,485	2.7990	1.792	1.760	1.792	1.728	1.869	9,595,602	1.7916	0.00%
2011-03-14	0	2.800	2.800	2.860	2.770	2.850	724,000	2,056,560	2.8406	1.792	1.792	1.831	1.773	1.824	1,131,079	1.8182	0.00%
2011-03-11	0	2.800	2.800	2.810	2.800	2.830	1,373,000	3,846,940	2.8018	1.792	1.792	1.799	1.792	1.811	2,144,988	1.7935	-0.71%
2011-03-10	0	2.820	2.800	2.820	2.780	2.820	1,095,000	3,065,415	2.7995	1.805	1.792	1.805	1.779	1.805	1,710,679	1.7919	-0.35%
2011-03-09	0	2.830	2.780	2.850	2.750	2.840	1,588,000	4,408,080	2.7759	1.811	1.779	1.824	1.760	1.818	2,480,875	1.7768	4.43%
2011-03-08	0	2.710	2.710	2.750	2.700	2.750	375,000	1,016,260	2.7100	1.735	1.735	1.760	1.728	1.760	585,849	1.7347	0.37%
2011-03-07	0	2.700	2.700	2.750	2.690	2.740	618,000	1,683,980	2.7249	1.728	1.728	1.760	1.722	1.754	965,479	1.7442	0.00%
2011-03-04	0	2.700	2.680	2.730	2.650	2.730	61,040	165,465	2.7108	1.728	1.715	1.747	1.696	1.747	95,361	1.7352	-2.17%
2011-03-03	0	2.760	2.700	2.770	2.700	2.800	4,987,086	13,390,609	2.6851	1.767	1.728	1.773	1.728	1.792	7,791,145	1.7187	2.99%
2011-03-02	0	2.680	2.660	2.710	2.670	2.700	60,000	160,980	2.6830	1.715	1.703	1.735	1.709	1.728	93,736	1.7174	1.13%
2011-03-01	0	2.650	2.620	2.680	2.550	2.750	3,579,000	9,402,020	2.6270	1.696	1.677	1.715	1.632	1.760	5,591,343	1.6815	3.11%
2011-02-28	0	2.570	2.550	2.580	2.500	2.570	941,000	2,394,100	2.5442	1.645	1.632	1.651	1.600	1.645	1,470,090	1.6285	0.78%
2011-02-25	0	2.550	2.550	2.590	2.500	2.600	3,147,050	7,941,789	2.5236	1.632	1.632	1.658	1.600	1.664	4,916,523	1.6153	-1.54%
2011-02-24	0	2.590	2.590	2.620	2.470	2.630	3,552,000	8,944,105	2.5180	1.658	1.658	1.677	1.581	1.683	5,549,162	1.6118	-3.36%
2011-02-23	0	2.680	2.650	2.680	2.610	2.700	814,618	2,166,791	2.6599	1.715	1.696	1.715	1.671	1.728	1,272,648	1.7026	-0.74%
2011-02-22	0	2.700	2.730	2.750	2.620	2.780	1,233,138	3,298,931	2.6752	1.728	1.747	1.760	1.677	1.779	1,926,487	1.7124	-1.46%
2011-02-21	0	2.740	2.740	2.750	2.700	2.760	104,000	284,560	2.7362	1.754	1.754	1.760	1.728	1.767	162,475	1.7514	-1.08%
2011-02-18	0	2.770	2.770	2.780	2.740	2.780	2,351,000	6,527,320	2.7764	1.773	1.773	1.779	1.754	1.779	3,672,883	1.7772	0.00%
2011-02-17	0	2.770	2.730	2.770	2.700	2.770	408,000	1,114,620	2.7319	1.773	1.747	1.773	1.728	1.773	637,404	1.7487	0.36%
2011-02-16	0	2.760	2.760	2.780	2.740	2.760	183,000	503,050	2.7489	1.767	1.767	1.779	1.754	1.767	285,894	1.7596	0.36%
2011-02-15	0	2.750	2.750	2.780	2.720	2.770	545,000	1,495,400	2.7439	1.760	1.760	1.779	1.741	1.773	851,434	1.7563	-1.08%
2011-02-14	0	2.780	2.760	2.780	2.710	2.830	3,132,000	8,707,620	2.7802	1.779	1.767	1.779	1.735	1.811	4,893,011	1.7796	0.72%
2011-02-11	0	2.760	2.750	2.770	2.750	2.800	635,000	1,753,250	2.7610	1.767	1.760	1.773	1.760	1.792	992,038	1.7673	0.00%
2011-02-10	0	2.760	2.720	2.780	2.670	2.780	529,110	1,439,186	2.7200	1.767	1.741	1.779	1.709	1.779	826,609	1.7411	-0.72%
2011-02-09	0	2.780	2.790	2.800	2.750	2.930	1,376,000	3,854,430	2.8012	1.779	1.786	1.792	1.760	1.875	2,149,675	1.7930	-0.71%
2011-02-08	0	2.800	2.800	2.830	2.800	2.840	239,000	670,190	2.8041	1.792	1.792	1.811	1.792	1.818	373,381	1.7949	0.72%
2011-02-07	0	2.780	2.790	2.810	2.780	2.820	145,000	403,900	2.7855	1.779	1.786	1.799	1.779	1.805	226,528	1.7830	-3.81%
2011-02-02	0	2.890	2.860	2.890	2.800	2.890	1,068,000	2,978,098	2.7885	1.850	1.831	1.850	1.792	1.850	1,668,498	1.7849	4.33%
2011-02-01	0	2.770	2.750	2.780	2.700	2.770	339,489	919,395	2.7082	1.773	1.760	1.779	1.728	1.773	530,371	1.7335	1.47%
2011-01-31	0	2.730	2.700	2.760	2.630	2.760	902,000	2,410,500	2.6724	1.747	1.728	1.767	1.683	1.767	1,409,162	1.7106	0.74%
2011-01-28	0	2.710	2.700	2.740	2.650	2.790	901,000	2,440,840	2.7090	1.735	1.728	1.754	1.696	1.786	1,407,600	1.7340	-2.52%
2011-01-27	0	2.780	2.780	2.800	2.780	2.870	299,000	842,870	2.8190	1.779	1.779	1.792	1.779	1.837	467,117	1.8044	-0.71%
2011-01-26	0	2.800	2.790	2.800	2.760	2.870	1,235,513	3,447,416	2.7903	1.792	1.786	1.792	1.767	1.837	1,930,197	1.7860	-1.41%
2011-01-25	0	2.840	2.840	2.870	2.800	2.950	1,023,411	2,918,175	2.8514	1.818	1.818	1.837	1.792	1.888	1,598,838	1.8252	-2.07%
2011-01-24	0	2.900	2.880	2.950	2.880	3.000	1,504,409	4,465,947	2.9686	1.856	1.843	1.888	1.843	1.920	2,350,284	1.9002	-0.34%
2011-01-21	0	2.910	2.910	2.920	2.900	3.000	973,399	2,880,757	2.9595	1.863	1.863	1.869	1.856	1.920	1,520,706	1.8944	-2.02%
2011-01-20	0	2.970	2.970	2.980	2.950	3.090	3,255,402	9,833,887	3.0208	1.901	1.901	1.907	1.888	1.978	5,085,797	1.9336	-1.00%
2011-01-19	0	3.000	3.010	3.020	2.930	3.080	23,380,365	70,204,914	3.0027	1.920	1.927	1.933	1.875	1.971	36,526,302	1.9220	3.45%
2011-01-18	0	2.900	2.900	2.920	2.850	2.950	6,389,871	18,615,882	2.9133	1.856	1.856	1.869	1.824	1.888	9,982,665	1.8648	1.40%
2011-01-17	0	2.860	2.850	2.890	2.720	2.920	3,739,999	10,595,767	2.8331	1.831	1.824	1.850	1.741	1.869	5,842,866	1.8135	5.54%
2011-01-14	0	2.710	2.700	2.710	2.670	2.800	2,165,000	5,851,340	2.7027	1.735	1.728	1.735	1.709	1.792	3,382,301	1.7300	-1.09%
2011-01-13	0	2.740	2.710	2.740	2.680	2.830	2,940,141	8,058,064	2.7407	1.754	1.735	1.754	1.715	1.811	4,593,276	1.7543	-3.18%
2011-01-12	0	2.830	2.830	2.840	2.780	2.890	3,138,000	8,876,590	2.8287	1.811	1.811	1.818	1.779	1.850	4,902,384	1.8107	-1.39%
2011-01-11	0	2.870	2.870	2.880	2.840	2.900	2,280,000	6,552,130	2.8737	1.837	1.837	1.843	1.818	1.856	3,561,962	1.8395	0.35%
2011-01-10	0	2.860	2.860	2.880	2.830	2.930	1,140,000	3,270,650	2.8690	1.831	1.831	1.843	1.811	1.875	1,780,981	1.8364	-2.72%
2011-01-07	0	2.940	2.930	2.940	2.910	3.030	11,162,851	32,819,968	2.9401	1.882	1.875	1.882	1.863	1.939	17,439,320	1.8820	0.68%
2011-01-06	0	2.920	2.920	2.950	2.830	2.970	6,535,129	18,812,365	2.8787	1.869	1.869	1.888	1.811	1.901	10,209,597	1.8426	2.46%
2011-01-05	0	2.850	2.850	2.860	2.830	2.870	1,363,000	3,881,910	2.8481	1.824	1.824	1.831	1.811	1.837	2,129,366	1.8230	-0.70%
2011-01-04	0	2.870	2.860	2.870	2.830	2.910	2,186,200	6,292,676	2.8784	1.837	1.831	1.837	1.811	1.863	3,415,421	1.8424	1.41%
2011-01-03	0	2.830	2.820	2.840	2.800	2.850	1,366,000	3,856,370	2.8231	1.811	1.805	1.818	1.792	1.824	2,134,053	1.8071	-0.35%
2010-12-31	0	2.840	2.830	2.850	2.800	2.900	3,118,000	8,850,540	2.8385	1.818	1.811	1.824	1.792	1.856	4,871,139	1.8169	-2.07%
2010-12-30	0	2.900	2.890	2.920	2.870	2.930	2,633,404	7,648,987	2.9046	1.856	1.850	1.869	1.837	1.875	4,114,072	1.8592	0.00%
2010-12-29	0	2.900	2.900	2.910	2.870	2.930	5,984,000	17,390,170	2.9061	1.856	1.856	1.863	1.837	1.875	9,348,588	1.8602	0.69%
2010-12-28	0	2.880	2.870	2.890	2.810	2.910	12,140,662	34,980,993	2.8813	1.843	1.837	1.850	1.799	1.863	18,966,919	1.8443	0.70%
2010-12-24	0	2.860	2.860	2.870	2.860	3.030	24,656,047	72,257,907	2.9306	1.831	1.831	1.837	1.831	1.939	38,519,254	1.8759	0.35%
2010-12-23	0	2.850	2.840	2.860	2.760	2.860	12,552,200	35,486,932	2.8271	1.824	1.818	1.831	1.767	1.831	19,609,850	1.8096	2.15%
2010-12-22	0	2.790	2.790	2.840	2.740	2.940	22,072,158	62,747,431	2.8428	1.786	1.786	1.818	1.754	1.882	34,482,537	1.8197	-3.13%
2010-12-21	0	2.880	2.870	2.880	2.790	2.950	25,268,952	72,001,665	2.8494	1.843	1.837	1.843	1.786	1.888	39,476,773	1.8239	-0.35%
2010-12-20	0	2.890	2.880	2.890	2.610	2.940	88,695,593	248,106,529	2.7973	1.850	1.843	1.850	1.671	1.882	138,565,929	1.7905

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

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