Prices and Webb-site Total Returns

China Resources Building Materials Technology Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00712	2003-08-12	2006-07-13	2006-07-26	Docs
HK Main	01313	2009-10-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2026-03-20	0	1.630	1.610	1.630	1.540	1.640	27,666,500	44,271,071	1.6002	1.630	1.610	1.630	1.540	1.640	27,666,500	1.6002	5.16%
2026-03-19	0	1.550	1.550	1.560	1.550	1.640	45,025,500	70,845,415	1.5735	1.550	1.550	1.560	1.550	1.640	45,025,500	1.5735	-5.49%
2026-03-18	0	1.640	1.640	1.650	1.630	1.660	9,363,428	15,396,726	1.6443	1.640	1.640	1.650	1.630	1.660	9,363,428	1.6443	-1.20%
2026-03-17	0	1.660	1.650	1.660	1.650	1.710	9,766,000	16,325,720	1.6717	1.660	1.650	1.660	1.650	1.710	9,766,000	1.6717	-1.19%
2026-03-16	0	1.680	1.680	1.690	1.660	1.700	7,536,261	12,635,700	1.6767	1.680	1.680	1.690	1.660	1.700	7,536,261	1.6767	-1.18%
2026-03-13	0	1.700	1.690	1.700	1.690	1.720	6,804,000	11,587,360	1.7030	1.700	1.690	1.700	1.690	1.720	6,804,000	1.7030	0.00%
2026-03-12	0	1.700	1.690	1.700	1.670	1.720	8,730,000	14,776,060	1.6926	1.700	1.690	1.700	1.670	1.720	8,730,000	1.6926	-1.16%
2026-03-11	0	1.720	1.710	1.720	1.710	1.750	11,340,935	19,551,339	1.7240	1.720	1.710	1.720	1.710	1.750	11,340,935	1.7240	0.58%
2026-03-10	0	1.710	1.710	1.720	1.690	1.730	11,672,000	19,951,060	1.7093	1.710	1.710	1.720	1.690	1.730	11,672,000	1.7093	-0.58%
2026-03-09	0	1.720	1.720	1.730	1.670	1.750	15,107,500	25,588,065	1.6937	1.720	1.720	1.730	1.670	1.750	15,107,500	1.6937	-2.27%
2026-03-06	0	1.760	1.760	1.770	1.700	1.770	13,854,000	24,063,960	1.7370	1.760	1.760	1.770	1.700	1.770	13,854,000	1.7370	0.57%
2026-03-05	0	1.750	1.740	1.750	1.730	1.800	10,891,900	19,162,637	1.7593	1.750	1.740	1.750	1.730	1.800	10,891,900	1.7593	-1.13%
2026-03-04	0	1.770	1.770	1.780	1.740	1.820	22,686,000	40,100,880	1.7676	1.770	1.770	1.780	1.740	1.820	22,686,000	1.7676	-3.28%
2026-03-03	0	1.830	1.820	1.830	1.820	1.940	21,699,407	40,140,358	1.8498	1.830	1.820	1.830	1.820	1.940	21,699,407	1.8498	-3.17%
2026-03-02	0	1.890	1.880	1.890	1.820	1.910	16,696,000	31,263,132	1.8725	1.890	1.880	1.890	1.820	1.910	16,696,000	1.8725	0.53%
2026-02-27	0	1.880	1.880	1.890	1.830	1.890	16,068,000	29,994,650	1.8667	1.880	1.880	1.890	1.830	1.890	16,068,000	1.8667	-0.53%
2026-02-26	0	1.890	1.890	1.900	1.880	2.000	14,504,400	27,776,924	1.9151	1.890	1.890	1.900	1.880	2.000	14,504,400	1.9151	-5.03%
2026-02-25	0	1.990	1.990	2.000	1.920	2.040	34,768,566	69,837,056	2.0086	1.990	1.990	2.000	1.920	2.040	34,768,566	2.0086	3.65%
2026-02-24	0	1.920	1.900	1.920	1.870	1.920	13,499,466	25,638,991	1.8993	1.920	1.900	1.920	1.870	1.920	13,499,466	1.8993	2.67%
2026-02-23	0	1.870	1.860	1.870	1.840	1.880	11,008,085	20,433,434	1.8562	1.870	1.860	1.870	1.840	1.880	11,008,085	1.8562	0.00%
2026-02-20	0	1.870	1.860	1.870	1.850	1.920	10,500,000	19,676,420	1.8739	1.870	1.860	1.870	1.850	1.920	10,500,000	1.8739	-2.60%
2026-02-16	0	1.920	1.910	1.920	1.900	1.940	3,466,000	6,633,160	1.9138	1.920	1.910	1.920	1.900	1.940	3,466,000	1.9138	0.00%
2026-02-13	0	1.920	1.910	1.920	1.900	1.970	18,882,000	36,355,554	1.9254	1.920	1.910	1.920	1.900	1.970	18,882,000	1.9254	-4.48%
2026-02-12	0	2.010	2.010	2.020	1.960	2.060	33,430,000	67,197,500	2.0101	2.010	2.010	2.020	1.960	2.060	33,430,000	2.0101	1.52%
2026-02-11	0	1.980	1.970	1.980	1.870	1.980	36,688,072	71,533,423	1.9498	1.980	1.970	1.980	1.870	1.980	36,688,072	1.9498	5.32%
2026-02-10	0	1.880	1.870	1.880	1.830	1.890	13,798,000	25,745,080	1.8659	1.880	1.870	1.880	1.830	1.890	13,798,000	1.8659	1.08%
2026-02-09	0	1.860	1.850	1.860	1.810	1.890	19,499,193	36,315,842	1.8624	1.860	1.850	1.860	1.810	1.890	19,499,193	1.8624	2.76%
2026-02-06	0	1.810	1.800	1.810	1.800	1.850	13,286,548	24,190,223	1.8207	1.810	1.800	1.810	1.800	1.850	13,286,548	1.8207	-2.16%
2026-02-05	0	1.850	1.840	1.850	1.800	1.900	47,098,048	87,457,573	1.8569	1.850	1.840	1.850	1.800	1.900	47,098,048	1.8569	3.35%
2026-02-04	0	1.790	1.780	1.790	1.720	1.810	28,254,000	50,188,920	1.7763	1.790	1.780	1.790	1.720	1.810	28,254,000	1.7763	4.07%
2026-02-03	0	1.720	1.710	1.720	1.650	1.730	13,309,922	22,660,308	1.7025	1.720	1.710	1.720	1.650	1.730	13,309,922	1.7025	3.61%
2026-02-02	0	1.660	1.650	1.660	1.620	1.700	16,562,000	27,435,620	1.6565	1.660	1.650	1.660	1.620	1.700	16,562,000	1.6565	-2.92%
2026-01-30	0	1.710	1.700	1.710	1.700	1.770	10,186,000	17,584,440	1.7263	1.710	1.700	1.710	1.700	1.770	10,186,000	1.7263	-2.84%
2026-01-29	0	1.760	1.750	1.760	1.700	1.770	24,502,241	42,741,283	1.7444	1.760	1.750	1.760	1.700	1.770	24,502,241	1.7444	3.53%
2026-01-28	0	1.700	1.690	1.700	1.650	1.740	27,664,000	47,147,960	1.7043	1.700	1.690	1.700	1.650	1.740	27,664,000	1.7043	1.80%
2026-01-27	0	1.670	1.670	1.680	1.630	1.690	13,682,000	22,642,320	1.6549	1.670	1.670	1.680	1.630	1.690	13,682,000	1.6549	-0.60%
2026-01-26	0	1.680	1.680	1.690	1.670	1.710	12,304,000	20,795,140	1.6901	1.680	1.680	1.690	1.670	1.710	12,304,000	1.6901	0.60%
2026-01-23	0	1.670	1.660	1.670	1.650	1.690	9,846,500	16,384,940	1.6640	1.670	1.660	1.670	1.650	1.690	9,846,500	1.6640	-1.18%
2026-01-22	0	1.690	1.680	1.690	1.610	1.700	31,784,020	52,733,912	1.6591	1.690	1.680	1.690	1.610	1.700	31,784,020	1.6591	4.97%
2026-01-21	0	1.610	1.600	1.610	1.580	1.620	8,438,099	13,489,524	1.5986	1.610	1.600	1.610	1.580	1.620	8,438,099	1.5986	0.62%
2026-01-20	0	1.600	1.600	1.610	1.570	1.620	11,174,000	17,944,020	1.6059	1.600	1.600	1.610	1.570	1.620	11,174,000	1.6059	1.27%
2026-01-19	0	1.580	1.570	1.580	1.560	1.590	6,191,763	9,740,732	1.5732	1.580	1.570	1.580	1.560	1.590	6,191,763	1.5732	0.00%
2026-01-16	0	1.580	1.570	1.580	1.570	1.640	17,576,000	27,859,940	1.5851	1.580	1.570	1.580	1.570	1.640	17,576,000	1.5851	-2.47%
2026-01-15	0	1.620	1.620	1.630	1.610	1.640	20,886,974	33,894,887	1.6228	1.620	1.620	1.630	1.610	1.640	20,886,974	1.6228	0.62%
2026-01-14	0	1.610	1.600	1.610	1.590	1.620	8,255,000	13,248,510	1.6049	1.610	1.600	1.610	1.590	1.620	8,255,000	1.6049	0.62%
2026-01-13	0	1.600	1.600	1.610	1.590	1.630	7,704,905	12,435,726	1.6140	1.600	1.600	1.610	1.590	1.630	7,704,905	1.6140	0.00%
2026-01-09	0	1.600	1.590	1.600	1.580	1.620	4,836,314	7,726,722	1.5976	1.600	1.590	1.600	1.580	1.620	4,836,314	1.5976	0.00%
2026-01-08	0	1.600	1.600	1.610	1.570	1.610	8,961,350	14,213,602	1.5861	1.600	1.600	1.610	1.570	1.610	8,961,350	1.5861	0.63%
2026-01-07	0	1.590	1.590	1.600	1.580	1.630	11,232,000	18,054,030	1.6074	1.590	1.590	1.600	1.580	1.630	11,232,000	1.6074	-0.62%
2026-01-06	0	1.600	1.600	1.610	1.580	1.620	13,250,000	21,089,706	1.5917	1.600	1.600	1.610	1.580	1.620	13,250,000	1.5917	-0.62%
2026-01-05	0	1.610	1.600	1.610	1.580	1.620	8,343,180	13,384,189	1.6042	1.610	1.600	1.610	1.580	1.620	8,343,180	1.6042	3.87%
2025-12-31	0	1.550	1.550	1.570	1.540	1.580	6,373,511	9,924,378	1.5571	1.550	1.550	1.570	1.540	1.580	6,373,511	1.5571	-0.64%
2025-12-30	0	1.560	1.550	1.560	1.550	1.580	5,904,000	9,214,240	1.5607	1.560	1.550	1.560	1.550	1.580	5,904,000	1.5607	-1.27%
2025-12-29	0	1.580	1.570	1.580	1.570	1.620	6,868,500	10,928,270	1.5911	1.580	1.570	1.580	1.570	1.620	6,868,500	1.5911	-1.25%
2025-12-24	0	1.600	1.590	1.600	1.560	1.610	3,553,571	5,643,075	1.5880	1.600	1.590	1.600	1.560	1.610	3,553,571	1.5880	1.27%
2025-12-23	0	1.580	1.570	1.580	1.570	1.590	3,858,000	6,095,650	1.5800	1.580	1.570	1.580	1.570	1.590	3,858,000	1.5800	0.64%
2025-12-22	0	1.570	1.560	1.570	1.560	1.590	3,485,309	5,469,280	1.5692	1.570	1.560	1.570	1.560	1.590	3,485,309	1.5692	0.64%
2025-12-19	0	1.560	1.560	1.570	1.550	1.580	6,658,000	10,393,854	1.5611	1.560	1.560	1.570	1.550	1.580	6,658,000	1.5611	0.00%
2025-12-18	0	1.560	1.560	1.570	1.530	1.580	7,589,543	11,812,307	1.5564	1.560	1.560	1.570	1.530	1.580	7,589,543	1.5564	1.30%
2025-12-17	0	1.540	1.530	1.540	1.530	1.550	4,240,014	6,546,801	1.5441	1.540	1.530	1.540	1.530	1.550	4,240,014	1.5441	0.00%
2025-12-16	0	1.540	1.540	1.550	1.520	1.570	5,400,000	8,298,640	1.5368	1.540	1.540	1.550	1.520	1.570	5,400,000	1.5368	-2.53%
2025-12-15	0	1.580	1.570	1.580	1.560	1.590	6,170,000	9,718,922	1.5752	1.580	1.570	1.580	1.560	1.590	6,170,000	1.5752	0.64%
2025-12-12	0	1.570	1.570	1.580	1.550	1.580	4,747,000	7,427,800	1.5647	1.570	1.570	1.580	1.550	1.580	4,747,000	1.5647	1.29%
2025-12-11	0	1.550	1.540	1.550	1.540	1.570	4,165,601	6,465,678	1.5522	1.550	1.540	1.550	1.540	1.570	4,165,601	1.5522	-1.27%
2025-12-10	0	1.570	1.560	1.570	1.540	1.580	7,926,000	12,338,184	1.5567	1.570	1.560	1.570	1.540	1.580	7,926,000	1.5567	0.64%
2025-12-09	0	1.560	1.550	1.560	1.550	1.610	9,836,000	15,393,658	1.5650	1.560	1.550	1.560	1.550	1.610	9,836,000	1.5650	-1.89%
2025-12-08	0	1.590	1.590	1.600	1.590	1.620	4,755,238	7,624,523	1.6034	1.590	1.590	1.600	1.590	1.620	4,755,238	1.6034	-1.85%
2025-12-05	0	1.620	1.610	1.620	1.600	1.630	5,798,000	9,351,640	1.6129	1.620	1.610	1.620	1.600	1.630	5,798,000	1.6129	0.00%
2025-12-04	0	1.620	1.610	1.620	1.610	1.630	2,670,000	4,318,538	1.6174	1.620	1.610	1.620	1.610	1.630	2,670,000	1.6174	-0.61%
2025-12-03	0	1.630	1.620	1.630	1.610	1.640	5,052,104	8,203,269	1.6237	1.630	1.620	1.630	1.610	1.640	5,052,104	1.6237	-0.61%
2025-12-02	0	1.640	1.630	1.640	1.620	1.640	3,368,000	5,495,660	1.6317	1.640	1.630	1.640	1.620	1.640	3,368,000	1.6317	0.00%
2025-12-01	0	1.640	1.620	1.640	1.610	1.650	15,336,000	24,928,480	1.6255	1.640	1.620	1.640	1.610	1.650	15,336,000	1.6255	1.23%
2025-11-28	0	1.620	1.610	1.620	1.610	1.630	5,632,500	9,082,970	1.6126	1.620	1.610	1.620	1.610	1.630	5,632,500	1.6126	-0.61%
2025-11-27	0	1.630	1.620	1.630	1.620	1.630	5,498,000	8,922,081	1.6228	1.630	1.620	1.630	1.620	1.630	5,498,000	1.6228	0.00%
2025-11-26	0	1.630	1.620	1.630	1.620	1.650	2,902,380	4,734,579	1.6313	1.630	1.620	1.630	1.620	1.650	2,902,380	1.6313	0.00%
2025-11-25	0	1.630	1.620	1.630	1.620	1.650	4,339,775	7,094,271	1.6347	1.630	1.620	1.630	1.620	1.650	4,339,775	1.6347	0.00%
2025-11-24	0	1.630	1.620	1.630	1.610	1.630	7,006,000	11,376,316	1.6238	1.630	1.620	1.630	1.610	1.630	7,006,000	1.6238	1.24%
2025-11-21	0	1.610	1.600	1.610	1.600	1.670	12,820,014	20,737,542	1.6176	1.610	1.600	1.610	1.600	1.670	12,820,014	1.6176	-3.59%
2025-11-20	0	1.670	1.660	1.670	1.640	1.690	8,912,000	14,833,580	1.6645	1.670	1.660	1.670	1.640	1.690	8,912,000	1.6645	1.83%
2025-11-19	0	1.640	1.630	1.640	1.610	1.650	8,104,000	13,194,208	1.6281	1.640	1.630	1.640	1.610	1.650	8,104,000	1.6281	0.00%
2025-11-18	0	1.640	1.640	1.650	1.640	1.690	12,710,000	21,004,332	1.6526	1.640	1.640	1.650	1.640	1.690	12,710,000	1.6526	-3.53%
2025-11-17	0	1.700	1.690	1.700	1.670	1.710	10,433,450	17,592,572	1.6862	1.700	1.690	1.700	1.670	1.710	10,433,450	1.6862	0.00%
2025-11-14	0	1.700	1.690	1.700	1.680	1.720	10,994,000	18,639,680	1.6954	1.700	1.690	1.700	1.680	1.720	10,994,000	1.6954	-1.73%
2025-11-13	0	1.730	1.720	1.730	1.710	1.740	7,814,000	13,473,360	1.7243	1.730	1.720	1.730	1.710	1.740	7,814,000	1.7243	0.00%
2025-11-12	0	1.730	1.720	1.730	1.710	1.740	11,887,684	20,528,342	1.7269	1.730	1.720	1.730	1.710	1.740	11,887,684	1.7269	0.58%
2025-11-11	0	1.720	1.710	1.720	1.700	1.730	14,138,153	24,252,673	1.7154	1.720	1.710	1.720	1.700	1.730	14,138,153	1.7154	1.18%
2025-11-10	0	1.700	1.700	1.710	1.680	1.710	12,492,308	21,184,985	1.6958	1.700	1.700	1.710	1.680	1.710	12,492,308	1.6958	1.80%
2025-11-07	0	1.670	1.670	1.680	1.650	1.680	8,098,506	13,505,095	1.6676	1.670	1.670	1.680	1.650	1.680	8,098,506	1.6676	0.60%
2025-11-06	0	1.660	1.660	1.670	1.640	1.690	12,378,356	20,556,410	1.6607	1.660	1.660	1.670	1.640	1.690	12,378,356	1.6607	0.61%
2025-11-05	0	1.650	1.640	1.650	1.610	1.670	20,771,655	33,890,235	1.6316	1.650	1.640	1.650	1.610	1.670	20,771,655	1.6316	0.61%
2025-11-04	0	1.640	1.640	1.650	1.630	1.700	20,963,411	34,689,293	1.6548	1.640	1.640	1.650	1.630	1.700	20,963,411	1.6548	-2.96%
2025-11-03	0	1.690	1.680	1.690	1.670	1.700	11,518,000	19,440,738	1.6879	1.690	1.680	1.690	1.670	1.700	11,518,000	1.6879	0.00%
2025-10-31	0	1.690	1.680	1.690	1.680	1.700	18,924,500	31,917,478	1.6866	1.690	1.680	1.690	1.680	1.700	18,924,500	1.6866	-0.59%
2025-10-30	0	1.700	1.700	1.710	1.690	1.750	19,200,713	32,902,950	1.7136	1.700	1.700	1.710	1.690	1.750	19,200,713	1.7136	-0.58%
2025-10-28	0	1.710	1.710	1.720	1.710	1.750	15,644,334	26,950,605	1.7227	1.710	1.710	1.720	1.710	1.750	15,644,334	1.7227	-2.29%
2025-10-27	0	1.750	1.750	1.760	1.690	1.770	35,900,220	61,895,532	1.7241	1.750	1.750	1.760	1.690	1.770	35,900,220	1.7241	-1.69%
2025-10-24	0	1.780	1.780	1.790	1.780	1.830	13,156,000	23,647,886	1.7975	1.780	1.780	1.790	1.780	1.830	13,156,000	1.7975	-2.20%
2025-10-23	0	1.820	1.820	1.830	1.790	1.870	10,394,773	18,852,029	1.8136	1.820	1.820	1.830	1.790	1.870	10,394,773	1.8136	-1.09%
2025-10-22	0	1.840	1.840	1.850	1.800	1.850	9,645,287	17,564,342	1.8210	1.840	1.840	1.850	1.800	1.850	9,645,287	1.8210	1.10%
2025-10-21	0	1.820	1.810	1.820	1.810	1.840	5,242,000	9,578,320	1.8272	1.820	1.810	1.820	1.810	1.840	5,242,000	1.8272	0.55%
2025-10-20	0	1.810	1.810	1.820	1.790	1.830	6,043,001	10,944,071	1.8110	1.810	1.810	1.820	1.790	1.830	6,043,001	1.8110	0.56%
2025-10-17	0	1.800	1.790	1.800	1.790	1.880	11,346,400	20,658,184	1.8207	1.800	1.790	1.800	1.790	1.880	11,346,400	1.8207	-3.74%
2025-10-16	0	1.870	1.860	1.870	1.850	1.880	11,072,003	20,668,555	1.8667	1.870	1.860	1.870	1.850	1.880	11,072,003	1.8667	0.00%
2025-10-15	0	1.870	1.860	1.870	1.800	1.870	13,238,535	24,547,083	1.8542	1.870	1.860	1.870	1.800	1.870	13,238,535	1.8542	3.89%
2025-10-14	0	1.800	1.800	1.810	1.780	1.870	13,270,000	24,175,066	1.8218	1.800	1.800	1.810	1.780	1.870	13,270,000	1.8218	-1.64%
2025-10-13	0	1.830	1.820	1.830	1.770	1.830	19,072,854	34,329,941	1.7999	1.830	1.820	1.830	1.770	1.830	19,072,854	1.7999	-1.61%
2025-10-10	0	1.860	1.860	1.870	1.810	1.890	24,024,028	44,742,590	1.8624	1.860	1.860	1.870	1.810	1.890	24,024,028	1.8624	1.09%
2025-10-09	0	1.840	1.830	1.840	1.770	1.850	21,306,800	38,670,038	1.8149	1.840	1.830	1.840	1.770	1.850	21,306,800	1.8149	3.95%
2025-10-08	0	1.770	1.760	1.770	1.730	1.780	8,585,000	15,067,110	1.7551	1.770	1.760	1.770	1.730	1.780	8,585,000	1.7551	-1.12%
2025-10-06	0	1.790	1.780	1.790	1.770	1.810	2,902,000	5,183,080	1.7860	1.790	1.780	1.790	1.770	1.810	2,902,000	1.7860	-0.56%
2025-10-03	0	1.800	1.790	1.800	1.780	1.810	3,314,777	5,939,493	1.7918	1.800	1.790	1.800	1.780	1.810	3,314,777	1.7918	0.00%
2025-10-02	0	1.800	1.790	1.800	1.780	1.810	6,310,755	11,333,175	1.7959	1.800	1.790	1.800	1.780	1.810	6,310,755	1.7959	-0.55%
2025-09-30	0	1.810	1.810	1.820	1.790	1.830	7,946,355	14,371,451	1.8086	1.810	1.810	1.820	1.790	1.830	7,946,355	1.8086	0.56%
2025-09-29	0	1.800	1.800	1.810	1.760	1.810	8,542,988	15,238,844	1.7838	1.800	1.800	1.810	1.760	1.810	8,542,988	1.7838	1.12%
2025-09-26	0	1.780	1.770	1.780	1.770	1.800	10,948,000	19,595,658	1.7899	1.780	1.770	1.780	1.770	1.800	10,948,000	1.7899	-0.56%
2025-09-25	0	1.790	1.780	1.790	1.780	1.810	12,490,000	22,362,300	1.7904	1.790	1.780	1.790	1.780	1.810	12,490,000	1.7904	0.56%
2025-09-24	0	1.780	1.770	1.780	1.770	1.810	7,556,000	13,441,180	1.7789	1.780	1.770	1.780	1.770	1.810	7,556,000	1.7789	-1.11%
2025-09-23	0	1.800	1.800	1.810	1.770	1.840	18,440,525	33,028,757	1.7911	1.800	1.800	1.810	1.770	1.840	18,440,525	1.7911	-1.64%
2025-09-22	0	1.830	1.820	1.830	1.800	1.840	9,604,281	17,529,741	1.8252	1.830	1.820	1.830	1.800	1.840	9,604,281	1.8252	0.00%
2025-09-19	0	1.830	1.820	1.830	1.790	1.840	15,549,608	28,312,592	1.8208	1.830	1.820	1.830	1.790	1.840	15,549,608	1.8208	2.23%
2025-09-18	0	1.790	1.780	1.790	1.770	1.840	18,464,000	33,235,762	1.8000	1.790	1.780	1.790	1.770	1.840	18,464,000	1.8000	-2.72%
2025-09-17	0	1.840	1.830	1.840	1.810	1.860	14,846,150	27,154,262	1.8290	1.840	1.830	1.840	1.810	1.860	14,846,150	1.8290	-0.54%
2025-09-16	0	1.850	1.840	1.850	1.820	1.900	13,288,500	24,452,445	1.8401	1.850	1.840	1.850	1.820	1.900	13,288,500	1.8401	-1.60%
2025-09-15	0	1.880	1.880	1.890	1.850	1.920	11,112,000	20,794,300	1.8713	1.880	1.880	1.890	1.850	1.920	11,112,000	1.8713	-1.05%
2025-09-12	0	1.900	1.900	1.910	1.880	1.940	19,378,000	37,086,160	1.9138	1.900	1.900	1.910	1.880	1.940	19,378,000	1.9138	1.60%
2025-09-11	0	1.870	1.860	1.870	1.830	1.880	12,608,091	23,415,610	1.8572	1.870	1.860	1.870	1.830	1.880	12,608,091	1.8572	1.30%
2025-09-10	0	1.860	1.850	1.860	1.840	1.870	12,538,000	23,296,970	1.8581	1.846	1.836	1.846	1.826	1.856	12,633,088	1.8441	0.00%
2025-09-09	0	1.860	1.850	1.860	1.830	1.870	10,398,000	19,255,950	1.8519	1.846	1.836	1.846	1.816	1.856	10,476,858	1.8380	0.54%
2025-09-08	0	1.850	1.840	1.850	1.810	1.860	12,453,000	22,998,725	1.8468	1.836	1.826	1.836	1.796	1.846	12,547,443	1.8329	2.21%
2025-09-05	0	1.810	1.810	1.820	1.790	1.830	8,966,800	16,266,552	1.8141	1.796	1.796	1.806	1.777	1.816	9,034,804	1.8004	0.56%
2025-09-04	0	1.800	1.790	1.800	1.770	1.820	11,860,000	21,255,778	1.7922	1.786	1.777	1.786	1.757	1.806	11,949,946	1.7787	0.00%
2025-09-03	0	1.800	1.790	1.800	1.770	1.820	10,298,777	18,452,136	1.7917	1.786	1.777	1.786	1.757	1.806	10,376,883	1.7782	0.00%
2025-09-02	0	1.800	1.800	1.810	1.790	1.860	15,732,000	28,519,935	1.8129	1.786	1.786	1.796	1.777	1.846	15,851,311	1.7992	-2.70%
2025-09-01	0	1.850	1.850	1.860	1.830	1.870	8,130,436	15,063,546	1.8527	1.836	1.836	1.846	1.816	1.856	8,192,097	1.8388	0.00%
2025-08-29	0	1.850	1.840	1.850	1.830	1.880	8,410,047	15,609,466	1.8560	1.836	1.826	1.836	1.816	1.866	8,473,829	1.8421	0.54%
2025-08-28	0	1.840	1.830	1.840	1.810	1.870	12,845,274	23,577,268	1.8355	1.826	1.816	1.826	1.796	1.856	12,942,692	1.8217	-1.08%
2025-08-27	0	1.860	1.860	1.870	1.860	1.950	15,422,264	29,186,989	1.8925	1.846	1.846	1.856	1.846	1.935	15,539,226	1.8783	-2.62%
2025-08-26	0	1.910	1.900	1.910	1.900	1.920	12,013,411	22,915,556	1.9075	1.896	1.886	1.896	1.886	1.906	12,104,520	1.8931	-0.52%
2025-08-25	0	1.920	1.920	1.930	1.900	1.950	15,394,400	29,655,440	1.9264	1.906	1.906	1.915	1.886	1.935	15,511,151	1.9119	1.59%
2025-08-22	0	1.890	1.880	1.890	1.880	1.910	17,269,000	32,628,910	1.8894	1.876	1.866	1.876	1.866	1.896	17,399,967	1.8752	-0.53%
2025-08-21	0	1.900	1.900	1.910	1.900	1.990	22,933,000	44,222,144	1.9283	1.886	1.886	1.896	1.886	1.975	23,106,923	1.9138	-3.55%
2025-08-20	0	1.970	1.960	1.970	1.930	2.000	22,354,000	43,872,504	1.9626	1.955	1.945	1.955	1.915	1.985	22,523,532	1.9479	-0.51%
2025-08-19	0	1.980	1.980	1.990	1.960	2.000	35,630,000	70,640,974	1.9826	1.965	1.965	1.975	1.945	1.985	35,900,217	1.9677	1.02%
2025-08-18	0	1.960	1.950	1.960	1.930	1.980	28,045,200	54,760,148	1.9526	1.945	1.935	1.945	1.915	1.965	28,257,894	1.9379	2.08%
2025-08-15	0	1.920	1.920	1.930	1.900	1.950	19,128,000	36,822,580	1.9251	1.906	1.906	1.915	1.886	1.935	19,273,066	1.9106	-0.52%
2025-08-14	0	1.930	1.920	1.930	1.920	2.000	17,200,314	33,402,497	1.9420	1.915	1.906	1.915	1.906	1.985	17,330,761	1.9274	-2.03%
2025-08-13	0	1.970	1.960	1.970	1.930	1.980	16,678,250	32,532,132	1.9506	1.955	1.945	1.955	1.915	1.965	16,804,737	1.9359	1.03%
2025-08-12	0	1.950	1.950	1.960	1.930	1.970	23,692,793	46,202,462	1.9501	1.935	1.935	1.945	1.915	1.955	23,872,478	1.9354	-0.51%
2025-08-11	0	1.960	1.950	1.960	1.910	1.980	23,004,000	44,990,560	1.9558	1.945	1.935	1.945	1.896	1.965	23,178,462	1.9411	2.62%
2025-08-08	0	1.910	1.900	1.910	1.850	1.920	15,541,407	29,439,357	1.8943	1.896	1.886	1.896	1.836	1.906	15,659,272	1.8800	1.60%
2025-08-07	0	1.880	1.880	1.890	1.860	1.910	15,942,000	29,925,728	1.8772	1.866	1.866	1.876	1.846	1.896	16,062,904	1.8630	0.53%
2025-08-06	0	1.870	1.870	1.880	1.850	1.920	22,126,120	41,382,552	1.8703	1.856	1.856	1.866	1.836	1.906	22,293,924	1.8562	-1.58%
2025-08-05	0	1.900	1.900	1.910	1.860	1.920	12,207,379	23,230,566	1.9030	1.886	1.886	1.896	1.846	1.906	12,299,959	1.8887	1.06%
2025-08-04	0	1.880	1.880	1.890	1.830	1.900	17,936,500	33,435,370	1.8641	1.866	1.866	1.876	1.816	1.886	18,072,530	1.8501	-1.05%
2025-08-01	0	1.900	1.890	1.900	1.890	1.950	15,294,000	29,189,490	1.9086	1.886	1.876	1.886	1.876	1.935	15,409,989	1.8942	-1.04%
2025-07-31	0	1.920	1.920	1.930	1.890	1.980	24,757,500	47,651,015	1.9247	1.906	1.906	1.915	1.876	1.965	24,945,260	1.9102	-2.54%
2025-07-30	0	1.970	1.970	1.990	1.950	2.010	16,680,000	33,105,680	1.9848	1.955	1.955	1.975	1.935	1.995	16,806,501	1.9698	-1.01%
2025-07-29	0	1.990	1.990	2.000	1.940	2.020	25,942,000	51,139,920	1.9713	1.975	1.975	1.985	1.925	2.005	26,138,743	1.9565	-1.00%
2025-07-28	0	2.010	2.010	2.020	2.000	2.050	22,176,247	44,845,341	2.0222	1.995	1.995	2.005	1.985	2.035	22,344,431	2.0070	-2.43%
2025-07-25	0	2.060	2.050	2.060	2.040	2.110	26,924,000	55,634,380	2.0663	2.044	2.035	2.044	2.025	2.094	27,128,191	2.0508	-0.96%
2025-07-24	0	2.080	2.070	2.080	2.050	2.100	24,827,456	51,546,358	2.0762	2.064	2.054	2.064	2.035	2.084	25,015,747	2.0606	0.00%
2025-07-23	0	2.080	2.080	2.090	2.070	2.180	38,088,024	79,875,459	2.0971	2.064	2.064	2.074	2.054	2.164	38,376,882	2.0813	-1.89%
2025-07-22	0	2.120	2.120	2.130	2.050	2.150	57,337,650	120,714,229	2.1053	2.104	2.104	2.114	2.035	2.134	57,772,497	2.0895	-0.47%
2025-07-21	0	2.130	2.120	2.130	1.950	2.210	135,748,555	282,882,447	2.0839	2.114	2.104	2.114	1.935	2.193	136,778,067	2.0682	13.30%
2025-07-18	0	1.880	1.870	1.880	1.850	1.900	5,937,400	11,110,206	1.8712	1.866	1.856	1.866	1.836	1.886	5,982,429	1.8571	0.53%
2025-07-17	0	1.870	1.860	1.870	1.850	1.890	9,740,788	18,114,096	1.8596	1.856	1.846	1.856	1.836	1.876	9,814,662	1.8456	0.00%
2025-07-16	0	1.870	1.870	1.880	1.860	1.920	10,805,150	20,336,356	1.8821	1.856	1.856	1.866	1.846	1.906	10,887,096	1.8679	-3.11%
2025-07-15	0	1.930	1.920	1.930	1.880	1.990	27,134,000	52,049,840	1.9183	1.915	1.906	1.915	1.866	1.975	27,339,783	1.9038	-1.03%
2025-07-14	0	1.950	1.940	1.950	1.840	1.980	26,960,000	52,121,570	1.9333	1.935	1.925	1.935	1.826	1.965	27,164,464	1.9187	4.28%
2025-07-11	0	1.870	1.860	1.870	1.860	1.900	16,971,824	31,889,700	1.8790	1.856	1.846	1.856	1.846	1.886	17,100,538	1.8648	-1.58%
2025-07-10	0	1.900	1.890	1.900	1.810	1.920	31,289,712	58,964,911	1.8845	1.886	1.876	1.886	1.796	1.906	31,527,012	1.8703	5.56%
2025-07-09	0	1.800	1.800	1.810	1.780	1.850	16,810,300	30,561,794	1.8180	1.786	1.786	1.796	1.767	1.836	16,937,789	1.8044	0.56%
2025-07-08	0	1.790	1.790	1.800	1.750	1.810	10,516,800	18,774,620	1.7852	1.777	1.777	1.786	1.737	1.796	10,596,559	1.7718	0.00%
2025-07-07	0	1.790	1.780	1.790	1.760	1.800	6,772,500	12,107,040	1.7877	1.777	1.767	1.777	1.747	1.786	6,823,862	1.7742	-1.10%
2025-07-04	0	1.810	1.800	1.810	1.740	1.810	13,336,000	23,835,480	1.7873	1.796	1.786	1.796	1.727	1.796	13,437,140	1.7739	1.69%
2025-07-03	0	1.780	1.770	1.780	1.760	1.830	14,593,558	26,003,388	1.7818	1.767	1.757	1.767	1.747	1.816	14,704,235	1.7684	0.56%
2025-07-02	0	1.770	1.770	1.780	1.670	1.840	36,094,009	63,563,592	1.7611	1.757	1.757	1.767	1.657	1.826	36,367,745	1.7478	5.36%
2025-06-30	0	1.680	1.670	1.680	1.650	1.690	9,700,000	16,242,620	1.6745	1.667	1.657	1.667	1.638	1.677	9,773,564	1.6619	0.00%
2025-06-27	0	1.680	1.670	1.680	1.660	1.720	15,925,670	26,913,038	1.6899	1.667	1.657	1.667	1.648	1.707	16,046,450	1.6772	0.00%
2025-06-26	0	1.680	1.670	1.680	1.640	1.730	17,516,000	29,501,160	1.6842	1.667	1.657	1.667	1.628	1.717	17,648,841	1.6716	1.82%
2025-06-25	0	1.650	1.650	1.660	1.630	1.660	10,608,226	17,451,038	1.6450	1.638	1.638	1.648	1.618	1.648	10,688,678	1.6327	1.23%
2025-06-24	0	1.630	1.620	1.630	1.580	1.630	9,640,000	15,583,164	1.6165	1.618	1.608	1.618	1.568	1.618	9,713,109	1.6043	3.82%
2025-06-23	0	1.570	1.570	1.580	1.550	1.580	12,618,000	19,779,312	1.5675	1.558	1.558	1.568	1.538	1.568	12,713,694	1.5557	-1.87%
2025-06-20	0	1.600	1.590	1.600	1.570	1.610	9,690,916	15,354,924	1.5845	1.588	1.578	1.588	1.558	1.598	9,764,412	1.5725	0.00%
2025-06-19	0	1.600	1.600	1.610	1.580	1.660	10,138,000	16,306,088	1.6084	1.588	1.588	1.598	1.568	1.648	10,214,886	1.5963	-3.03%
2025-06-18	0	1.650	1.650	1.660	1.640	1.670	5,660,000	9,354,634	1.6528	1.638	1.638	1.648	1.628	1.657	5,702,925	1.6403	-1.79%
2025-06-17	0	1.680	1.670	1.680	1.650	1.690	12,840,000	21,369,856	1.6643	1.667	1.657	1.667	1.638	1.677	12,937,378	1.6518	0.00%
2025-06-16	0	1.680	1.670	1.680	1.650	1.680	6,482,000	10,771,674	1.6618	1.667	1.657	1.667	1.638	1.667	6,531,159	1.6493	1.20%
2025-06-13	0	1.660	1.660	1.670	1.630	1.680	7,712,000	12,760,260	1.6546	1.648	1.648	1.657	1.618	1.667	7,770,488	1.6421	-1.19%
2025-06-12	0	1.680	1.680	1.690	1.680	1.700	5,940,567	10,027,759	1.6880	1.667	1.667	1.677	1.667	1.687	5,985,620	1.6753	0.00%
2025-06-11	0	1.680	1.680	1.700	1.650	1.710	16,144,945	27,274,777	1.6894	1.667	1.667	1.687	1.638	1.697	16,267,388	1.6767	1.20%
2025-06-10	0	1.660	1.650	1.660	1.650	1.690	14,024,431	23,381,443	1.6672	1.648	1.638	1.648	1.638	1.677	14,130,792	1.6546	0.61%
2025-06-09	0	1.650	1.640	1.650	1.630	1.660	4,756,000	7,830,970	1.6465	1.638	1.628	1.638	1.618	1.648	4,792,069	1.6342	0.61%
2025-06-06	0	1.640	1.630	1.640	1.630	1.660	4,028,014	6,612,701	1.6417	1.628	1.618	1.628	1.618	1.648	4,058,562	1.6293	0.00%
2025-06-05	0	1.640	1.630	1.640	1.630	1.660	3,776,000	6,203,460	1.6429	1.628	1.618	1.628	1.618	1.648	3,804,637	1.6305	0.00%
2025-06-04	0	1.650	1.640	1.650	1.620	1.660	4,736,463	7,808,610	1.6486	1.628	1.618	1.628	1.598	1.638	4,801,484	1.6263	0.00%
2025-06-03	0	1.650	1.630	1.650	1.610	1.650	7,606,067	12,460,483	1.6382	1.628	1.608	1.628	1.588	1.628	7,710,481	1.6160	3.77%
2025-06-02	0	1.590	1.590	1.600	1.550	1.630	10,998,000	17,293,210	1.5724	1.568	1.568	1.578	1.529	1.608	11,148,978	1.5511	-3.64%
2025-05-30	0	1.650	1.640	1.650	1.640	1.660	3,259,600	5,379,256	1.6503	1.628	1.618	1.628	1.618	1.638	3,304,347	1.6279	0.00%
2025-05-29	0	1.650	1.650	1.660	1.630	1.670	6,372,155	10,485,760	1.6456	1.628	1.628	1.638	1.608	1.647	6,459,630	1.6233	-0.60%
2025-05-28	0	1.660	1.650	1.660	1.630	1.670	3,478,000	5,741,548	1.6508	1.638	1.628	1.638	1.608	1.647	3,525,745	1.6285	1.22%
2025-05-27	0	1.640	1.630	1.640	1.620	1.640	5,342,014	8,711,222	1.6307	1.618	1.608	1.618	1.598	1.618	5,415,348	1.6086	1.23%
2025-05-26	0	1.620	1.620	1.630	1.620	1.650	5,300,000	8,650,340	1.6321	1.598	1.598	1.608	1.598	1.628	5,372,757	1.6100	-1.82%
2025-05-23	0	1.650	1.640	1.650	1.630	1.670	4,206,000	6,945,280	1.6513	1.628	1.618	1.628	1.608	1.647	4,263,739	1.6289	0.00%
2025-05-22	0	1.650	1.640	1.650	1.640	1.730	17,270,000	28,701,700	1.6619	1.628	1.618	1.628	1.618	1.707	17,507,079	1.6394	-3.51%
2025-05-21	0	1.710	1.710	1.720	1.660	1.730	11,846,000	20,251,700	1.7096	1.687	1.687	1.697	1.638	1.707	12,008,619	1.6864	2.40%
2025-05-20	0	1.670	1.670	1.680	1.670	1.700	4,615,680	7,777,444	1.6850	1.647	1.647	1.657	1.647	1.677	4,679,043	1.6622	-1.18%
2025-05-19	0	1.690	1.680	1.690	1.660	1.700	9,352,000	15,706,288	1.6795	1.667	1.657	1.667	1.638	1.677	9,480,382	1.6567	0.60%
2025-05-16	0	1.680	1.660	1.680	1.630	1.680	7,956,000	13,205,050	1.6598	1.657	1.638	1.657	1.608	1.657	8,065,218	1.6373	1.20%
2025-05-15	0	1.660	1.650	1.660	1.650	1.680	8,586,000	14,242,570	1.6588	1.638	1.628	1.638	1.628	1.657	8,703,867	1.6363	-0.60%
2025-05-14	0	1.670	1.660	1.670	1.640	1.680	9,378,000	15,570,764	1.6604	1.647	1.638	1.647	1.618	1.657	9,506,739	1.6379	1.83%
2025-05-13	0	1.640	1.640	1.650	1.630	1.680	10,022,746	16,566,990	1.6529	1.618	1.618	1.628	1.608	1.657	10,160,336	1.6306	-1.20%
2025-05-12	0	1.660	1.650	1.660	1.620	1.660	8,216,000	13,460,720	1.6384	1.638	1.628	1.638	1.598	1.638	8,328,787	1.6162	1.22%
2025-05-09	0	1.640	1.630	1.640	1.580	1.640	8,930,000	14,390,840	1.6115	1.618	1.608	1.618	1.559	1.618	9,052,589	1.5897	1.86%
2025-05-08	0	1.610	1.600	1.610	1.590	1.630	7,728,000	12,425,580	1.6079	1.588	1.578	1.588	1.568	1.608	7,834,088	1.5861	0.00%
2025-05-07	0	1.610	1.610	1.620	1.610	1.680	8,158,800	13,342,292	1.6353	1.588	1.588	1.598	1.588	1.657	8,270,802	1.6132	0.00%
2025-05-06	0	1.610	1.610	1.630	1.610	1.640	8,043,036	13,060,051	1.6238	1.588	1.588	1.608	1.588	1.618	8,153,449	1.6018	-1.23%
2025-05-02	0	1.630	1.630	1.640	1.630	1.680	4,430,141	7,266,665	1.6403	1.608	1.608	1.618	1.608	1.657	4,490,957	1.6181	-0.61%
2025-04-30	0	1.640	1.630	1.640	1.620	1.680	12,503,000	20,431,065	1.6341	1.618	1.608	1.618	1.598	1.657	12,674,638	1.6120	-0.61%
2025-04-29	0	1.650	1.650	1.660	1.650	1.710	6,087,600	10,140,384	1.6657	1.628	1.628	1.638	1.628	1.687	6,171,169	1.6432	-2.37%
2025-04-28	0	1.690	1.690	1.700	1.660	1.720	5,050,000	8,517,500	1.6866	1.667	1.667	1.677	1.638	1.697	5,119,325	1.6638	0.00%
2025-04-25	0	1.690	1.690	1.700	1.690	1.750	9,266,000	15,962,830	1.7227	1.667	1.667	1.677	1.667	1.726	9,393,202	1.6994	-2.31%
2025-04-24	0	1.730	1.730	1.740	1.700	1.760	7,030,000	12,109,080	1.7225	1.707	1.707	1.716	1.677	1.736	7,126,506	1.6992	-1.70%
2025-04-23	0	1.760	1.750	1.760	1.720	1.760	11,222,800	19,588,380	1.7454	1.736	1.726	1.736	1.697	1.736	11,376,864	1.7218	1.73%
2025-04-22	0	1.730	1.720	1.730	1.680	1.750	7,878,995	13,584,959	1.7242	1.707	1.697	1.707	1.657	1.726	7,987,156	1.7009	2.37%
2025-04-17	0	1.690	1.680	1.690	1.630	1.730	9,055,123	15,342,721	1.6944	1.667	1.657	1.667	1.608	1.707	9,179,430	1.6714	1.81%
2025-04-16	0	1.660	1.660	1.670	1.630	1.690	11,470,000	18,918,910	1.6494	1.638	1.638	1.647	1.608	1.667	11,627,458	1.6271	-2.35%
2025-04-15	0	1.700	1.690	1.700	1.660	1.750	12,088,000	20,438,060	1.6908	1.677	1.667	1.677	1.638	1.726	12,253,941	1.6679	-2.30%
2025-04-14	0	1.740	1.730	1.740	1.710	1.760	8,452,682	14,655,429	1.7338	1.716	1.707	1.716	1.687	1.736	8,568,718	1.7103	0.58%
2025-04-11	0	1.730	1.720	1.730	1.700	1.760	5,608,941	9,705,203	1.7303	1.707	1.697	1.707	1.677	1.736	5,685,939	1.7069	1.17%
2025-04-10	0	1.710	1.710	1.740	1.710	1.810	17,941,300	31,603,953	1.7615	1.687	1.687	1.716	1.687	1.785	18,187,594	1.7377	-2.29%
2025-04-09	0	1.750	1.740	1.750	1.620	1.750	17,507,594	29,530,032	1.6867	1.726	1.716	1.726	1.598	1.726	17,747,934	1.6639	2.94%
2025-04-08	0	1.700	1.700	1.710	1.620	1.730	21,107,503	35,924,769	1.7020	1.677	1.677	1.687	1.598	1.707	21,397,262	1.6789	4.94%
2025-04-07	0	1.620	1.620	1.630	1.620	1.730	31,497,000	52,028,030	1.6518	1.598	1.598	1.608	1.598	1.707	31,929,384	1.6295	-10.99%
2025-04-03	0	1.820	1.820	1.830	1.750	1.840	16,960,719	30,631,588	1.8060	1.795	1.795	1.805	1.726	1.815	17,193,552	1.7816	1.11%
2025-04-02	0	1.800	1.790	1.800	1.710	1.810	7,827,900	13,944,775	1.7814	1.776	1.766	1.776	1.687	1.785	7,935,360	1.7573	4.05%
2025-04-01	0	1.730	1.730	1.740	1.720	1.760	5,054,000	8,762,288	1.7337	1.707	1.707	1.716	1.697	1.736	5,123,380	1.7103	0.00%
2025-03-31	0	1.730	1.730	1.740	1.700	1.770	9,334,000	16,138,910	1.7290	1.707	1.707	1.716	1.677	1.746	9,462,135	1.7056	-2.81%
2025-03-28	0	1.780	1.780	1.790	1.770	1.830	4,867,279	8,725,279	1.7926	1.756	1.756	1.766	1.746	1.805	4,934,096	1.7684	-2.73%
2025-03-27	0	1.830	1.830	1.840	1.800	1.870	9,156,043	16,857,881	1.8412	1.805	1.805	1.815	1.776	1.845	9,281,735	1.8162	1.10%
2025-03-26	0	1.810	1.810	1.820	1.770	1.830	10,834,225	19,444,838	1.7948	1.785	1.785	1.795	1.746	1.805	10,982,955	1.7705	0.00%
2025-03-25	0	1.810	1.800	1.810	1.790	1.860	8,694,000	15,752,620	1.8119	1.785	1.776	1.785	1.766	1.835	8,813,349	1.7874	-1.63%
2025-03-24	0	1.840	1.830	1.840	1.780	1.870	19,740,440	35,805,432	1.8138	1.815	1.805	1.815	1.756	1.845	20,011,432	1.7892	-1.08%
2025-03-21	0	1.860	1.860	1.870	1.830	1.900	28,011,182	51,974,436	1.8555	1.835	1.835	1.845	1.805	1.874	28,395,713	1.8304	1.09%
2025-03-20	0	1.840	1.840	1.850	1.820	1.870	16,458,000	30,320,970	1.8423	1.815	1.815	1.825	1.795	1.845	16,683,932	1.8174	-0.54%
2025-03-19	0	1.850	1.850	1.870	1.830	1.900	12,880,500	23,815,450	1.8490	1.825	1.825	1.845	1.805	1.874	13,057,321	1.8239	-2.12%
2025-03-18	0	1.890	1.890	1.900	1.870	1.950	22,813,415	43,447,931	1.9045	1.864	1.864	1.874	1.845	1.924	23,126,592	1.8787	0.53%
2025-03-17	0	1.880	1.870	1.880	1.740	1.930	57,245,000	106,841,372	1.8664	1.855	1.845	1.855	1.716	1.904	58,030,846	1.8411	8.05%
2025-03-14	0	1.740	1.740	1.750	1.680	1.750	10,458,412	18,059,353	1.7268	1.716	1.716	1.726	1.657	1.726	10,601,983	1.7034	3.57%
2025-03-13	0	1.680	1.680	1.690	1.640	1.710	9,304,851	15,553,827	1.6716	1.657	1.657	1.667	1.618	1.687	9,432,586	1.6489	-1.18%
2025-03-12	0	1.700	1.690	1.700	1.670	1.740	12,272,030	20,767,700	1.6923	1.677	1.667	1.677	1.647	1.716	12,440,498	1.6694	-0.58%
2025-03-11	0	1.710	1.710	1.720	1.660	1.720	13,071,396	22,130,359	1.6930	1.687	1.687	1.697	1.638	1.697	13,250,837	1.6701	0.00%
2025-03-10	0	1.710	1.710	1.720	1.660	1.750	13,512,032	23,054,694	1.7062	1.687	1.687	1.697	1.638	1.726	13,697,522	1.6831	0.00%
2025-03-07	0	1.710	1.710	1.720	1.630	1.760	27,252,778	46,434,034	1.7038	1.687	1.687	1.697	1.608	1.736	27,626,898	1.6808	4.27%
2025-03-06	0	1.640	1.640	1.650	1.620	1.680	15,782,000	26,002,318	1.6476	1.618	1.618	1.628	1.598	1.657	15,998,652	1.6253	0.61%
2025-03-05	0	1.630	1.630	1.640	1.540	1.660	32,190,607	52,230,951	1.6226	1.608	1.608	1.618	1.519	1.638	32,632,512	1.6006	6.54%
2025-03-04	0	1.530	1.520	1.530	1.480	1.540	8,121,300	12,247,514	1.5081	1.509	1.499	1.509	1.460	1.519	8,232,787	1.4877	0.66%
2025-03-03	0	1.520	1.520	1.530	1.510	1.570	6,756,561	10,415,742	1.5416	1.499	1.499	1.509	1.490	1.549	6,849,314	1.5207	0.00%
2025-02-28	0	1.520	1.520	1.530	1.510	1.580	9,100,000	13,973,340	1.5355	1.499	1.499	1.509	1.490	1.559	9,224,923	1.5147	-4.40%
2025-02-27	0	1.590	1.590	1.600	1.540	1.620	16,092,006	25,741,692	1.5997	1.568	1.568	1.578	1.519	1.598	16,312,913	1.5780	2.58%
2025-02-26	0	1.550	1.540	1.550	1.480	1.560	16,911,145	25,905,719	1.5319	1.529	1.519	1.529	1.460	1.539	17,143,297	1.5111	6.16%
2025-02-25	0	1.460	1.460	1.470	1.420	1.490	12,037,217	17,592,337	1.4615	1.440	1.440	1.450	1.401	1.470	12,202,461	1.4417	0.69%
2025-02-24	0	1.450	1.450	1.460	1.400	1.470	14,363,110	20,747,021	1.4445	1.430	1.430	1.440	1.381	1.450	14,560,283	1.4249	1.40%
2025-02-21	0	1.430	1.430	1.440	1.420	1.480	13,387,342	19,188,023	1.4333	1.411	1.411	1.420	1.401	1.460	13,571,120	1.4139	-2.05%
2025-02-20	0	1.460	1.460	1.470	1.450	1.500	11,306,000	16,614,350	1.4695	1.440	1.440	1.450	1.430	1.480	11,461,206	1.4496	-3.31%
2025-02-19	0	1.510	1.510	1.520	1.500	1.530	8,154,000	12,361,660	1.5160	1.490	1.490	1.499	1.480	1.509	8,265,936	1.4955	-1.31%
2025-02-18	0	1.530	1.520	1.530	1.530	1.580	20,114,000	31,078,020	1.5451	1.509	1.499	1.509	1.509	1.559	20,390,120	1.5242	-3.16%
2025-02-17	0	1.580	1.560	1.580	1.530	1.580	13,586,000	21,190,030	1.5597	1.559	1.539	1.559	1.509	1.559	13,772,505	1.5386	1.28%
2025-02-14	0	1.560	1.550	1.560	1.520	1.630	28,311,652	43,979,256	1.5534	1.539	1.529	1.539	1.499	1.608	28,700,308	1.5324	-0.64%
2025-02-13	0	1.570	1.570	1.590	1.570	1.650	12,990,000	20,971,800	1.6145	1.549	1.549	1.568	1.549	1.628	13,168,324	1.5926	-4.85%
2025-02-12	0	1.650	1.640	1.650	1.610	1.660	12,798,801	20,944,575	1.6364	1.628	1.618	1.628	1.588	1.638	12,974,500	1.6143	3.77%
2025-02-11	0	1.590	1.590	1.600	1.540	1.620	14,861,595	23,587,142	1.5871	1.568	1.568	1.578	1.519	1.598	15,065,612	1.5656	0.63%
2025-02-10	0	1.580	1.580	1.590	1.510	1.610	18,573,209	29,365,654	1.5811	1.559	1.559	1.568	1.490	1.588	18,828,178	1.5597	3.95%
2025-02-07	0	1.520	1.520	1.530	1.480	1.560	11,607,645	17,749,043	1.5291	1.499	1.499	1.509	1.460	1.539	11,766,992	1.5084	2.01%
2025-02-06	0	1.490	1.480	1.490	1.440	1.490	6,470,279	9,474,050	1.4642	1.470	1.460	1.470	1.420	1.470	6,559,102	1.4444	3.47%
2025-02-05	0	1.440	1.440	1.450	1.430	1.490	6,940,514	10,102,435	1.4556	1.420	1.420	1.430	1.411	1.470	7,035,792	1.4359	-3.36%
2025-02-04	0	1.490	1.490	1.500	1.430	1.500	9,395,248	13,850,716	1.4742	1.470	1.470	1.480	1.411	1.480	9,524,224	1.4543	1.36%
2025-02-03	0	1.470	1.460	1.470	1.450	1.500	2,463,600	3,589,928	1.4572	1.450	1.440	1.450	1.430	1.480	2,497,420	1.4375	-2.00%
2025-01-28	0	1.500	1.500	1.520	1.480	1.530	4,166,993	6,237,161	1.4968	1.480	1.480	1.499	1.460	1.509	4,224,197	1.4765	-1.96%
2025-01-27	0	1.530	1.520	1.540	1.480	1.540	7,162,000	10,880,620	1.5192	1.509	1.499	1.519	1.460	1.519	7,260,318	1.4986	4.08%
2025-01-24	0	1.470	1.470	1.480	1.450	1.480	3,396,000	4,981,840	1.4670	1.450	1.450	1.460	1.430	1.460	3,442,620	1.4471	0.68%
2025-01-23	0	1.460	1.460	1.470	1.460	1.490	4,472,000	6,593,716	1.4744	1.440	1.440	1.450	1.440	1.470	4,533,391	1.4545	0.00%
2025-01-22	0	1.460	1.450	1.460	1.440	1.480	4,193,351	6,099,242	1.4545	1.440	1.430	1.440	1.420	1.460	4,250,916	1.4348	-2.01%
2025-01-21	0	1.490	1.480	1.490	1.460	1.490	7,730,000	11,429,820	1.4786	1.470	1.460	1.470	1.440	1.470	7,836,116	1.4586	2.05%
2025-01-20	0	1.460	1.460	1.470	1.460	1.490	5,826,000	8,590,414	1.4745	1.440	1.440	1.450	1.440	1.470	5,905,978	1.4545	-1.35%
2025-01-17	0	1.480	1.470	1.480	1.450	1.500	5,892,000	8,704,302	1.4773	1.460	1.450	1.460	1.430	1.480	5,972,884	1.4573	0.00%
2025-01-16	0	1.480	1.480	1.490	1.410	1.490	16,432,519	23,949,986	1.4575	1.460	1.460	1.470	1.391	1.470	16,658,101	1.4377	4.96%
2025-01-15	0	1.410	1.400	1.410	1.400	1.430	7,096,600	10,037,198	1.4144	1.391	1.381	1.391	1.381	1.411	7,194,020	1.3952	-1.40%
2025-01-14	0	1.430	1.420	1.430	1.390	1.440	5,322,440	7,527,600	1.4143	1.411	1.401	1.411	1.371	1.420	5,395,505	1.3952	1.42%
2025-01-13	0	1.410	1.410	1.420	1.390	1.440	11,245,596	15,785,679	1.4037	1.391	1.391	1.401	1.371	1.420	11,399,973	1.3847	-2.08%
2025-01-10	0	1.440	1.440	1.450	1.420	1.470	9,067,000	13,034,930	1.4376	1.420	1.420	1.430	1.401	1.450	9,191,470	1.4182	-2.04%
2025-01-09	0	1.470	1.460	1.470	1.440	1.490	9,162,000	13,403,148	1.4629	1.450	1.440	1.450	1.420	1.470	9,287,774	1.4431	1.38%
2025-01-08	0	1.450	1.450	1.460	1.410	1.500	13,744,000	19,736,882	1.4360	1.430	1.430	1.440	1.391	1.480	13,932,674	1.4166	-2.68%
2025-01-07	0	1.490	1.490	1.500	1.450	1.530	9,795,000	14,472,806	1.4776	1.470	1.470	1.480	1.430	1.509	9,929,464	1.4576	-0.67%
2025-01-06	0	1.500	1.500	1.520	1.480	1.530	11,122,000	16,710,550	1.5025	1.480	1.480	1.499	1.460	1.509	11,274,680	1.4821	-1.96%
2025-01-03	0	1.530	1.530	1.540	1.520	1.580	3,577,152	5,522,412	1.5438	1.509	1.509	1.519	1.499	1.559	3,626,258	1.5229	-1.92%
2025-01-02	0	1.560	1.550	1.560	1.540	1.590	4,946,873	7,737,293	1.5641	1.539	1.529	1.539	1.519	1.568	5,014,783	1.5429	-1.89%
2024-12-31	0	1.590	1.590	1.600	1.580	1.610	2,152,000	3,425,220	1.5916	1.568	1.568	1.578	1.559	1.588	2,181,542	1.5701	-0.62%
2024-12-30	0	1.600	1.600	1.610	1.550	1.630	14,524,000	22,885,060	1.5757	1.578	1.578	1.588	1.529	1.608	14,723,382	1.5543	0.63%
2024-12-27	0	1.590	1.590	1.600	1.590	1.620	4,026,041	6,452,853	1.6028	1.568	1.568	1.578	1.568	1.598	4,081,310	1.5811	-1.85%
2024-12-24	0	1.620	1.600	1.620	1.600	1.640	2,216,000	3,586,084	1.6183	1.598	1.578	1.598	1.578	1.618	2,246,421	1.5964	1.25%
2024-12-23	0	1.600	1.600	1.620	1.580	1.630	4,131,000	6,631,104	1.6052	1.578	1.578	1.598	1.559	1.608	4,187,709	1.5835	1.27%
2024-12-20	0	1.580	1.580	1.600	1.560	1.610	11,194,000	17,705,038	1.5817	1.559	1.559	1.578	1.539	1.588	11,347,669	1.5602	-1.86%
2024-12-19	0	1.610	1.600	1.610	1.590	1.640	6,144,000	9,886,386	1.6091	1.588	1.578	1.588	1.568	1.618	6,228,343	1.5873	-3.01%
2024-12-18	0	1.660	1.650	1.660	1.640	1.670	4,509,000	7,462,020	1.6549	1.638	1.628	1.638	1.618	1.647	4,570,899	1.6325	1.84%
2024-12-17	0	1.630	1.630	1.640	1.610	1.650	4,444,000	7,228,300	1.6265	1.608	1.608	1.618	1.588	1.628	4,505,006	1.6045	0.62%
2024-12-16	0	1.620	1.610	1.620	1.600	1.660	8,900,000	14,426,609	1.6210	1.598	1.588	1.598	1.578	1.638	9,022,177	1.5990	-1.22%
2024-12-13	0	1.640	1.640	1.650	1.620	1.720	20,462,000	33,826,899	1.6532	1.618	1.618	1.628	1.598	1.697	20,742,898	1.6308	-4.65%
2024-12-12	0	1.720	1.720	1.730	1.720	1.760	12,124,170	21,044,130	1.7357	1.697	1.697	1.707	1.697	1.736	12,290,608	1.7122	-1.71%
2024-12-11	0	1.750	1.750	1.760	1.740	1.810	8,403,986	14,839,001	1.7657	1.726	1.726	1.736	1.716	1.785	8,519,354	1.7418	-1.13%
2024-12-10	0	1.770	1.760	1.770	1.760	1.870	12,946,150	23,681,487	1.8292	1.746	1.736	1.746	1.736	1.845	13,123,872	1.8045	-1.67%
2024-12-09	0	1.800	1.800	1.810	1.710	1.810	8,650,668	15,218,912	1.7593	1.776	1.776	1.785	1.687	1.785	8,769,422	1.7355	4.65%
2024-12-06	0	1.720	1.720	1.740	1.710	1.740	4,552,000	7,864,600	1.7277	1.697	1.697	1.716	1.687	1.716	4,614,489	1.7043	0.00%
2024-12-05	0	1.720	1.720	1.740	1.700	1.770	5,572,000	9,578,200	1.7190	1.697	1.697	1.716	1.677	1.746	5,648,491	1.6957	-1.15%
2024-12-04	0	1.740	1.740	1.760	1.730	1.820	14,608,000	25,611,610	1.7533	1.716	1.716	1.736	1.707	1.795	14,808,535	1.7295	-3.87%
2024-12-03	0	1.810	1.810	1.820	1.770	1.830	3,474,750	6,268,550	1.8040	1.785	1.785	1.795	1.746	1.805	3,522,451	1.7796	0.56%
2024-12-02	0	1.800	1.800	1.820	1.780	1.820	3,592,000	6,480,878	1.8043	1.776	1.776	1.795	1.756	1.795	3,641,310	1.7798	1.12%
2024-11-29	0	1.780	1.770	1.780	1.750	1.820	5,746,209	10,225,891	1.7796	1.756	1.746	1.756	1.726	1.795	5,825,092	1.7555	0.56%
2024-11-28	0	1.770	1.770	1.780	1.770	1.810	3,722,000	6,616,260	1.7776	1.746	1.746	1.756	1.746	1.785	3,773,095	1.7535	-2.21%
2024-11-27	0	1.810	1.810	1.820	1.760	1.820	5,089,000	9,097,826	1.7877	1.785	1.785	1.795	1.736	1.795	5,158,861	1.7635	1.12%
2024-11-26	0	1.790	1.790	1.810	1.790	1.840	5,444,000	9,830,242	1.8057	1.766	1.766	1.785	1.766	1.815	5,518,734	1.7812	-1.65%
2024-11-25	0	1.820	1.820	1.840	1.800	1.840	8,475,000	15,420,390	1.8195	1.795	1.795	1.815	1.776	1.815	8,591,343	1.7949	-0.55%
2024-11-22	0	1.830	1.830	1.840	1.820	1.890	8,289,000	15,315,700	1.8477	1.805	1.805	1.815	1.795	1.864	8,402,789	1.8227	-2.66%
2024-11-21	0	1.880	1.880	1.890	1.880	1.920	2,590,000	4,922,309	1.9005	1.855	1.855	1.864	1.855	1.894	2,625,555	1.8748	-1.05%
2024-11-20	0	1.900	1.900	1.920	1.860	1.920	6,441,000	12,204,760	1.8949	1.874	1.874	1.894	1.835	1.894	6,529,421	1.8692	-1.04%
2024-11-19	0	1.920	1.920	1.930	1.880	1.940	7,794,150	14,873,998	1.9084	1.894	1.894	1.904	1.855	1.914	7,901,146	1.8825	0.52%
2024-11-18	0	1.910	1.910	1.920	1.860	1.950	3,854,000	7,387,830	1.9169	1.884	1.884	1.894	1.835	1.924	3,906,907	1.8910	1.06%
2024-11-15	0	1.890	1.890	1.900	1.860	1.960	6,772,000	12,783,406	1.8877	1.864	1.864	1.874	1.835	1.933	6,864,964	1.8621	-0.53%
2024-11-14	0	1.900	1.900	1.910	1.900	2.010	7,314,000	14,035,036	1.9189	1.874	1.874	1.884	1.874	1.983	7,414,405	1.8929	-3.06%
2024-11-13	0	1.960	1.960	1.970	1.920	1.990	7,727,419	15,050,981	1.9477	1.933	1.933	1.943	1.894	1.963	7,833,499	1.9214	-1.51%
2024-11-12	0	1.990	1.990	2.000	1.980	2.120	11,081,317	22,301,340	2.0125	1.963	1.963	1.973	1.953	2.091	11,233,439	1.9853	-5.24%
2024-11-11	0	2.100	2.100	2.110	2.020	2.110	8,441,299	17,550,524	2.0791	2.072	2.072	2.081	1.993	2.081	8,557,179	2.0510	-0.94%
2024-11-08	0	2.120	2.120	2.130	2.100	2.190	8,875,800	18,884,534	2.1276	2.091	2.091	2.101	2.072	2.160	8,997,645	2.0988	-0.47%
2024-11-07	0	2.130	2.120	2.130	2.020	2.190	18,412,709	39,367,129	2.1380	2.101	2.091	2.101	1.993	2.160	18,665,474	2.1091	4.41%
2024-11-06	0	2.040	2.040	2.050	2.020	2.090	9,544,685	19,587,443	2.0522	2.012	2.012	2.022	1.993	2.062	9,675,712	2.0244	-1.92%
2024-11-05	0	2.080	2.060	2.080	1.980	2.090	16,579,209	34,131,816	2.0587	2.052	2.032	2.052	1.953	2.062	16,806,805	2.0308	4.00%
2024-11-04	0	2.000	2.000	2.010	1.950	2.020	5,518,000	11,018,680	1.9969	1.973	1.973	1.983	1.924	1.993	5,593,750	1.9698	0.50%
2024-11-01	0	1.990	1.980	1.990	1.960	2.050	8,250,709	16,437,769	1.9923	1.963	1.953	1.963	1.933	2.022	8,363,973	1.9653	-1.00%
2024-10-31	0	2.010	2.000	2.010	1.980	2.060	10,234,363	20,664,166	2.0191	1.983	1.973	1.983	1.953	2.032	10,374,858	1.9918	1.01%
2024-10-30	0	1.990	1.990	2.010	1.930	2.010	17,785,363	35,260,728	1.9826	1.963	1.963	1.983	1.904	1.983	18,029,516	1.9557	2.05%
2024-10-29	0	1.950	1.950	1.960	1.930	2.030	13,768,000	26,878,640	1.9523	1.924	1.924	1.933	1.904	2.003	13,957,004	1.9258	-3.47%
2024-10-28	0	2.020	2.020	2.030	1.970	2.060	19,093,314	38,615,428	2.0225	1.993	1.993	2.003	1.943	2.032	19,355,423	1.9951	1.00%
2024-10-25	0	2.000	2.000	2.010	1.970	2.050	6,848,000	13,815,720	2.0175	1.973	1.973	1.983	1.943	2.022	6,942,008	1.9902	1.52%
2024-10-24	0	1.970	1.970	1.980	1.960	2.010	6,132,400	12,126,654	1.9775	1.943	1.943	1.953	1.933	1.983	6,216,584	1.9507	-3.43%
2024-10-23	0	2.040	2.030	2.040	1.970	2.040	16,238,000	32,741,398	2.0163	2.012	2.003	2.012	1.943	2.012	16,460,912	1.9890	1.49%
2024-10-22	0	2.010	1.990	2.010	1.950	2.010	9,310,000	18,555,650	1.9931	1.983	1.963	1.983	1.924	1.983	9,437,806	1.9661	2.03%
2024-10-21	0	1.970	1.960	1.970	1.930	1.990	17,294,000	33,889,707	1.9596	1.943	1.933	1.943	1.904	1.963	17,531,408	1.9331	0.51%
2024-10-18	0	1.960	1.950	1.960	1.850	1.990	16,519,000	31,838,690	1.9274	1.933	1.924	1.933	1.825	1.963	16,745,769	1.9013	4.81%
2024-10-17	0	1.870	1.850	1.870	1.850	2.020	10,921,900	20,740,350	1.8990	1.845	1.825	1.845	1.825	1.993	11,071,833	1.8733	-3.11%
2024-10-16	0	1.930	1.920	1.930	1.830	2.000	17,044,000	33,079,690	1.9408	1.904	1.894	1.904	1.805	1.973	17,277,976	1.9146	2.66%
2024-10-15	0	1.880	1.870	1.880	1.860	1.970	28,040,032	53,477,509	1.9072	1.855	1.845	1.855	1.835	1.943	28,424,959	1.8814	-4.57%
2024-10-14	0	1.970	1.970	1.980	1.870	2.030	25,979,795	51,137,544	1.9684	1.943	1.943	1.953	1.845	2.003	26,336,440	1.9417	2.07%
2024-10-10	0	1.930	1.930	1.940	1.890	2.010	34,664,000	67,564,030	1.9491	1.904	1.904	1.914	1.864	1.983	35,139,859	1.9227	3.76%
2024-10-09	0	1.860	1.850	1.860	1.810	2.030	42,019,796	79,496,155	1.8919	1.835	1.825	1.835	1.785	2.003	42,596,634	1.8663	-6.06%
2024-10-08	0	1.980	1.980	1.990	1.850	2.310	76,733,043	154,146,815	2.0089	1.953	1.953	1.963	1.825	2.279	77,786,417	1.9817	-11.21%
2024-10-07	0	2.230	2.220	2.230	2.100	2.240	30,644,873	67,299,942	2.1961	2.200	2.190	2.200	2.072	2.210	31,065,559	2.1664	6.70%
2024-10-04	0	2.090	2.080	2.090	1.970	2.100	44,912,585	91,590,539	2.0393	2.062	2.052	2.062	1.943	2.072	45,529,135	2.0117	1.46%
2024-10-03	0	2.060	2.050	2.060	1.930	2.220	41,930,500	85,469,630	2.0384	2.032	2.022	2.032	1.904	2.190	42,506,112	2.0108	-5.94%
2024-10-02	0	2.190	2.190	2.200	2.140	2.280	48,756,389	107,696,158	2.2089	2.160	2.160	2.170	2.111	2.249	49,425,705	2.1790	-0.45%
2024-09-30	0	2.200	2.190	2.200	2.040	2.240	76,167,429	164,344,986	2.1577	2.170	2.160	2.170	2.012	2.210	77,213,038	2.1285	13.99%
2024-09-27	0	1.930	1.910	1.930	1.850	2.000	46,495,357	88,691,050	1.9075	1.904	1.884	1.904	1.825	1.973	47,133,635	1.8817	5.46%
2024-09-26	0	1.830	1.830	1.840	1.600	1.890	41,033,400	73,111,380	1.7818	1.805	1.805	1.815	1.578	1.864	41,596,697	1.7576	14.38%
2024-09-25	0	1.600	1.590	1.600	1.570	1.630	25,972,804	41,488,355	1.5974	1.578	1.568	1.578	1.549	1.608	26,329,353	1.5757	3.23%
2024-09-24	0	1.550	1.550	1.560	1.460	1.560	21,881,016	33,330,063	1.5232	1.529	1.529	1.539	1.440	1.539	22,181,394	1.5026	6.90%
2024-09-23	0	1.450	1.450	1.460	1.440	1.500	7,560,000	11,066,480	1.4638	1.430	1.430	1.440	1.420	1.480	7,663,782	1.4440	-2.03%
2024-09-20	0	1.480	1.480	1.490	1.470	1.530	10,792,000	16,052,760	1.4875	1.460	1.460	1.470	1.450	1.509	10,940,150	1.4673	0.00%
2024-09-19	0	1.480	1.480	1.490	1.440	1.490	4,792,188	7,068,667	1.4750	1.460	1.460	1.470	1.420	1.470	4,857,974	1.4551	-0.67%
2024-09-17	0	1.490	1.470	1.490	1.450	1.490	2,081,362	3,066,314	1.4732	1.470	1.450	1.470	1.430	1.470	2,109,934	1.4533	2.76%
2024-09-16	0	1.450	1.440	1.450	1.420	1.460	1,495,000	2,158,680	1.4439	1.430	1.420	1.430	1.401	1.440	1,515,523	1.4244	0.69%
2024-09-13	0	1.440	1.440	1.450	1.440	1.490	3,060,000	4,468,300	1.4602	1.420	1.420	1.430	1.420	1.470	3,102,007	1.4405	-1.37%
2024-09-12	0	1.460	1.440	1.460	1.430	1.480	4,514,000	6,557,204	1.4526	1.440	1.420	1.440	1.411	1.460	4,575,967	1.4330	2.10%
2024-09-11	0	1.450	1.440	1.450	1.410	1.460	4,731,249	6,755,833	1.4279	1.411	1.401	1.411	1.372	1.420	4,863,278	1.3892	0.00%
2024-09-10	0	1.450	1.440	1.450	1.410	1.490	6,870,000	9,880,890	1.4383	1.411	1.401	1.411	1.372	1.450	7,061,713	1.3992	-2.03%
2024-09-09	0	1.480	1.480	1.490	1.470	1.530	7,407,000	10,976,468	1.4819	1.440	1.440	1.450	1.430	1.488	7,613,698	1.4417	-4.52%
2024-09-05	0	1.550	1.540	1.550	1.520	1.550	4,193,570	6,439,655	1.5356	1.508	1.498	1.508	1.479	1.508	4,310,595	1.4939	0.65%
2024-09-04	0	1.540	1.530	1.540	1.510	1.550	4,839,828	7,389,010	1.5267	1.498	1.488	1.498	1.469	1.508	4,974,887	1.4853	-0.65%
2024-09-03	0	1.550	1.540	1.550	1.520	1.570	4,795,173	7,399,269	1.5431	1.508	1.498	1.508	1.479	1.527	4,928,986	1.5012	0.65%
2024-09-02	0	1.540	1.530	1.540	1.510	1.550	3,988,000	6,106,845	1.5313	1.498	1.488	1.498	1.469	1.508	4,099,288	1.4897	0.00%
2024-08-30	0	1.540	1.530	1.540	1.510	1.590	7,992,000	12,379,380	1.5490	1.498	1.488	1.498	1.469	1.547	8,215,023	1.5069	1.32%
2024-08-29	0	1.520	1.510	1.520	1.480	1.540	9,428,000	14,248,840	1.5113	1.479	1.469	1.479	1.440	1.498	9,691,096	1.4703	-0.65%
2024-08-28	0	1.530	1.530	1.540	1.480	1.570	18,942,823	28,581,515	1.5088	1.488	1.488	1.498	1.440	1.527	19,471,437	1.4679	-1.92%
2024-08-27	0	1.560	1.560	1.570	1.540	1.620	9,460,000	14,803,870	1.5649	1.518	1.518	1.527	1.498	1.576	9,723,989	1.5224	-4.29%
2024-08-26	0	1.630	1.620	1.630	1.620	1.660	6,792,000	11,167,060	1.6441	1.586	1.576	1.586	1.576	1.615	6,981,536	1.5995	0.00%
2024-08-23	0	1.630	1.610	1.630	1.580	1.650	6,811,026	11,032,554	1.6198	1.586	1.566	1.586	1.537	1.605	7,001,093	1.5758	-0.61%
2024-08-22	0	1.640	1.640	1.650	1.550	1.650	35,715,320	57,541,926	1.6111	1.595	1.595	1.605	1.508	1.605	36,711,984	1.5674	4.46%
2024-08-21	0	1.570	1.550	1.570	1.520	1.570	23,126,000	35,567,360	1.5380	1.527	1.508	1.527	1.479	1.527	23,771,349	1.4962	0.64%
2024-08-20	0	1.560	1.550	1.560	1.520	1.620	7,720,000	11,986,740	1.5527	1.518	1.508	1.518	1.479	1.576	7,935,433	1.5105	-0.64%
2024-08-19	0	1.570	1.570	1.590	1.480	1.640	15,394,000	24,230,356	1.5740	1.527	1.527	1.547	1.440	1.595	15,823,582	1.5313	-4.27%
2024-08-16	0	1.640	1.630	1.640	1.610	1.650	4,278,000	6,969,720	1.6292	1.595	1.586	1.595	1.566	1.605	4,397,381	1.5850	1.86%
2024-08-15	0	1.610	1.600	1.610	1.610	1.660	2,998,100	4,865,099	1.6227	1.566	1.557	1.566	1.566	1.615	3,081,764	1.5787	-1.83%
2024-08-14	0	1.640	1.640	1.650	1.630	1.670	5,784,000	9,508,040	1.6439	1.595	1.595	1.605	1.586	1.625	5,945,407	1.5992	-1.80%
2024-08-13	0	1.670	1.670	1.680	1.620	1.680	8,700,656	14,440,308	1.6597	1.625	1.625	1.634	1.576	1.634	8,943,455	1.6146	0.00%
2024-08-12	0	1.670	1.670	1.680	1.620	1.680	4,182,000	6,910,360	1.6524	1.625	1.625	1.634	1.576	1.634	4,298,702	1.6075	1.21%
2024-08-09	0	1.650	1.640	1.650	1.630	1.690	6,581,111	10,850,006	1.6487	1.605	1.595	1.605	1.586	1.644	6,764,762	1.6039	2.48%
2024-08-08	0	1.610	1.610	1.620	1.590	1.660	5,706,456	9,251,625	1.6213	1.566	1.566	1.576	1.547	1.615	5,865,699	1.5772	-1.23%
2024-08-07	0	1.630	1.630	1.640	1.590	1.650	6,448,309	10,431,787	1.6178	1.586	1.586	1.595	1.547	1.605	6,628,254	1.5738	-0.61%
2024-08-06	0	1.640	1.630	1.640	1.620	1.700	15,988,014	26,263,864	1.6427	1.595	1.586	1.595	1.576	1.654	16,434,172	1.5981	-1.80%
2024-08-05	0	1.670	1.670	1.680	1.610	1.750	11,126,894	18,550,276	1.6672	1.625	1.625	1.634	1.566	1.702	11,437,399	1.6219	-4.57%
2024-08-02	0	1.750	1.740	1.750	1.720	1.780	8,934,850	15,632,020	1.7496	1.702	1.693	1.702	1.673	1.732	9,184,184	1.7021	-0.57%
2024-08-01	0	1.760	1.750	1.760	1.750	1.820	9,875,897	17,464,297	1.7684	1.712	1.702	1.712	1.702	1.771	10,151,492	1.7204	-2.22%
2024-07-31	0	1.800	1.790	1.800	1.740	1.820	7,382,000	13,197,880	1.7878	1.751	1.741	1.751	1.693	1.771	7,588,000	1.7393	2.86%
2024-07-30	0	1.750	1.740	1.750	1.730	1.790	9,891,020	17,469,823	1.7662	1.702	1.693	1.702	1.683	1.741	10,167,037	1.7183	-1.69%
2024-07-29	0	1.780	1.770	1.780	1.770	1.820	8,053,717	14,466,899	1.7963	1.732	1.722	1.732	1.722	1.771	8,278,462	1.7475	0.00%
2024-07-26	0	1.780	1.780	1.790	1.710	1.800	15,096,752	26,582,806	1.7608	1.732	1.732	1.741	1.664	1.751	15,518,039	1.7130	1.71%
2024-07-25	0	1.750	1.740	1.750	1.740	1.850	21,228,000	37,604,690	1.7715	1.702	1.693	1.702	1.693	1.800	21,820,384	1.7234	-5.91%
2024-07-24	0	1.860	1.850	1.860	1.770	1.960	29,342,000	54,040,840	1.8418	1.810	1.800	1.810	1.722	1.907	30,160,811	1.7918	-3.12%
2024-07-23	0	1.920	1.910	1.920	1.890	1.970	15,855,617	30,614,978	1.9309	1.868	1.858	1.868	1.839	1.917	16,298,080	1.8784	0.00%
2024-07-22	0	1.920	1.900	1.920	1.830	1.930	14,305,000	27,130,660	1.8966	1.868	1.848	1.868	1.780	1.878	14,704,192	1.8451	1.59%
2024-07-19	0	1.890	1.890	1.900	1.860	1.910	17,464,284	32,937,244	1.8860	1.839	1.839	1.848	1.810	1.858	17,951,638	1.8348	-1.05%
2024-07-18	0	1.910	1.910	1.920	1.850	1.950	20,528,187	39,234,699	1.9113	1.858	1.858	1.868	1.800	1.897	21,101,042	1.8594	1.60%
2024-07-17	0	1.880	1.870	1.880	1.840	1.950	30,724,146	58,090,302	1.8907	1.829	1.819	1.829	1.790	1.897	31,581,527	1.8394	3.30%
2024-07-16	0	1.820	1.810	1.820	1.780	1.890	22,806,558	41,568,447	1.8227	1.771	1.761	1.771	1.732	1.839	23,442,993	1.7732	-2.67%
2024-07-15	0	1.870	1.860	1.870	1.740	1.880	26,730,000	49,042,896	1.8348	1.819	1.810	1.819	1.693	1.829	27,475,922	1.7849	3.89%
2024-07-12	0	1.800	1.800	1.810	1.760	1.850	16,411,900	29,552,111	1.8007	1.751	1.751	1.761	1.712	1.800	16,869,887	1.7518	0.56%
2024-07-11	0	1.790	1.780	1.790	1.670	1.850	49,046,422	87,827,737	1.7907	1.741	1.732	1.741	1.625	1.800	50,415,101	1.7421	7.83%
2024-07-10	0	1.660	1.660	1.670	1.590	1.700	26,203,190	43,709,233	1.6681	1.615	1.615	1.625	1.547	1.654	26,934,410	1.6228	2.47%
2024-07-09	0	1.620	1.620	1.630	1.550	1.670	31,002,000	49,576,056	1.5991	1.576	1.576	1.586	1.508	1.625	31,867,135	1.5557	-3.57%
2024-07-08	0	1.680	1.670	1.680	1.650	1.730	26,237,631	44,391,137	1.6919	1.634	1.625	1.634	1.605	1.683	26,969,813	1.6460	0.00%
2024-07-05	0	1.680	1.670	1.680	1.570	1.760	52,771,096	88,610,161	1.6791	1.634	1.625	1.634	1.527	1.712	54,243,715	1.6336	6.33%
2024-07-04	0	1.580	1.580	1.590	1.530	1.590	15,112,000	23,824,250	1.5765	1.537	1.537	1.547	1.488	1.547	15,533,712	1.5337	2.60%
2024-07-03	0	1.540	1.540	1.550	1.450	1.560	20,403,415	31,237,486	1.5310	1.498	1.498	1.508	1.411	1.518	20,972,788	1.4894	6.94%
2024-07-02	0	1.440	1.440	1.450	1.380	1.480	10,201,245	14,778,471	1.4487	1.401	1.401	1.411	1.343	1.440	10,485,919	1.4094	4.35%
2024-06-28	0	1.380	1.380	1.390	1.370	1.410	6,088,205	8,462,480	1.3900	1.343	1.343	1.352	1.333	1.372	6,258,101	1.3522	0.00%
2024-06-27	0	1.380	1.370	1.380	1.380	1.470	19,844,260	27,821,352	1.4020	1.343	1.333	1.343	1.343	1.430	20,398,030	1.3639	-4.17%
2024-06-26	0	1.440	1.440	1.450	1.370	1.460	13,642,000	19,469,360	1.4272	1.401	1.401	1.411	1.333	1.420	14,022,691	1.3884	4.35%
2024-06-25	0	1.380	1.380	1.390	1.350	1.400	10,042,710	13,883,306	1.3824	1.343	1.343	1.352	1.313	1.362	10,322,960	1.3449	-0.72%
2024-06-24	0	1.390	1.390	1.400	1.370	1.430	13,154,000	18,262,980	1.3884	1.352	1.352	1.362	1.333	1.391	13,521,073	1.3507	-1.42%
2024-06-21	0	1.410	1.410	1.420	1.310	1.480	30,239,816	42,710,506	1.4124	1.372	1.372	1.381	1.274	1.440	31,083,682	1.3740	-2.08%
2024-06-20	0	1.440	1.440	1.450	1.360	1.480	34,666,355	49,613,991	1.4312	1.401	1.401	1.411	1.323	1.440	35,633,747	1.3923	7.46%
2024-06-19	0	1.340	1.340	1.350	1.240	1.360	21,679,350	28,158,984	1.2989	1.304	1.304	1.313	1.206	1.323	22,284,329	1.2636	8.06%
2024-06-18	0	1.240	1.240	1.250	1.230	1.280	10,605,786	13,288,123	1.2529	1.206	1.206	1.216	1.197	1.245	10,901,749	1.2189	-2.36%
2024-06-17	0	1.270	1.270	1.280	1.270	1.320	10,904,000	14,075,058	1.2908	1.236	1.236	1.245	1.236	1.284	11,208,285	1.2558	-4.51%
2024-06-14	0	1.330	1.320	1.330	1.320	1.380	11,317,000	15,264,490	1.3488	1.294	1.284	1.294	1.284	1.343	11,632,810	1.3122	-2.21%
2024-06-13	0	1.360	1.360	1.370	1.330	1.370	11,130,000	15,085,520	1.3554	1.323	1.323	1.333	1.294	1.333	11,440,591	1.3186	0.74%
2024-06-12	0	1.350	1.340	1.350	1.320	1.370	13,004,223	17,596,103	1.3531	1.313	1.304	1.313	1.284	1.333	13,367,116	1.3164	0.75%
2024-06-11	0	1.340	1.340	1.350	1.310	1.370	26,026,000	34,844,000	1.3388	1.304	1.304	1.313	1.274	1.333	26,752,276	1.3025	-3.60%
2024-06-07	0	1.390	1.380	1.390	1.320	1.390	35,666,160	48,597,907	1.3626	1.352	1.343	1.352	1.284	1.352	36,661,452	1.3256	1.46%
2024-06-06	0	1.370	1.360	1.370	1.320	1.390	13,675,100	18,441,589	1.3486	1.333	1.323	1.333	1.284	1.352	14,056,714	1.3119	0.74%
2024-06-05	0	1.360	1.360	1.370	1.340	1.420	13,118,002	18,015,878	1.3734	1.323	1.323	1.333	1.304	1.381	13,484,070	1.3361	-3.55%
2024-06-04	0	1.410	1.410	1.420	1.390	1.440	6,503,462	9,213,965	1.4168	1.372	1.372	1.381	1.352	1.401	6,684,946	1.3783	0.00%
2024-06-03	0	1.410	1.400	1.410	1.390	1.470	14,552,000	20,710,940	1.4232	1.372	1.362	1.372	1.352	1.430	14,958,085	1.3846	0.71%
2024-05-31	0	1.400	1.400	1.410	1.400	1.560	15,700,000	22,668,500	1.4439	1.362	1.362	1.372	1.362	1.518	16,138,121	1.4047	-6.67%
2024-05-30	0	1.500	1.490	1.500	1.480	1.520	11,407,355	17,067,432	1.4962	1.459	1.450	1.459	1.440	1.479	11,725,686	1.4556	0.40%
2024-05-29	0	1.500	1.500	1.510	1.490	1.550	7,906,000	11,952,080	1.5118	1.453	1.453	1.463	1.444	1.502	8,159,260	1.4648	-1.32%
2024-05-28	0	1.520	1.520	1.530	1.510	1.550	4,806,000	7,355,270	1.5304	1.473	1.473	1.483	1.463	1.502	4,959,955	1.4829	-1.30%
2024-05-27	0	1.540	1.530	1.540	1.440	1.560	8,886,702	13,411,268	1.5091	1.492	1.483	1.492	1.395	1.512	9,171,378	1.4623	4.05%
2024-05-24	0	1.480	1.480	1.490	1.470	1.530	9,827,196	14,637,359	1.4895	1.434	1.434	1.444	1.424	1.483	10,142,000	1.4432	-3.27%
2024-05-23	0	1.530	1.530	1.540	1.520	1.620	17,787,113	27,585,371	1.5509	1.483	1.483	1.492	1.473	1.570	18,356,904	1.5027	-5.56%
2024-05-22	0	1.620	1.620	1.630	1.610	1.680	14,554,000	23,930,620	1.6443	1.570	1.570	1.579	1.560	1.628	15,020,222	1.5932	0.00%
2024-05-21	0	1.620	1.620	1.630	1.600	1.670	25,403,518	41,257,318	1.6241	1.570	1.570	1.579	1.550	1.618	26,217,292	1.5737	-2.41%
2024-05-20	0	1.660	1.660	1.670	1.590	1.690	28,644,000	47,408,116	1.6551	1.608	1.608	1.618	1.541	1.638	29,561,580	1.6037	1.22%
2024-05-17	0	1.640	1.630	1.640	1.500	1.650	32,884,000	51,928,332	1.5791	1.589	1.579	1.589	1.453	1.599	33,937,403	1.5301	6.49%
2024-05-16	0	1.540	1.540	1.550	1.450	1.570	27,126,735	41,398,808	1.5261	1.492	1.492	1.502	1.405	1.521	27,995,711	1.4788	6.94%
2024-05-14	0	1.440	1.430	1.440	1.420	1.500	14,214,000	20,529,980	1.4443	1.395	1.386	1.395	1.376	1.453	14,669,330	1.3995	-2.70%
2024-05-13	0	1.480	1.470	1.480	1.430	1.490	15,713,401	23,016,263	1.4648	1.434	1.424	1.434	1.386	1.444	16,216,763	1.4193	-0.67%
2024-05-10	0	1.490	1.480	1.490	1.400	1.500	29,039,000	42,403,770	1.4602	1.444	1.434	1.444	1.357	1.453	29,969,233	1.4149	7.97%
2024-05-09	0	1.380	1.380	1.390	1.310	1.410	13,979,790	19,306,860	1.3811	1.337	1.337	1.347	1.269	1.366	14,427,617	1.3382	5.34%
2024-05-08	0	1.310	1.310	1.320	1.310	1.370	8,384,154	11,172,303	1.3325	1.269	1.269	1.279	1.269	1.327	8,652,731	1.2912	-4.38%
2024-05-07	0	1.370	1.360	1.370	1.340	1.410	9,350,030	12,852,182	1.3746	1.327	1.318	1.327	1.298	1.366	9,649,548	1.3319	0.00%
2024-05-06	0	1.370	1.360	1.370	1.350	1.380	7,301,500	10,004,190	1.3702	1.327	1.318	1.327	1.308	1.337	7,535,396	1.3276	-0.72%
2024-05-03	0	1.380	1.370	1.380	1.340	1.380	6,490,439	8,868,477	1.3664	1.337	1.327	1.337	1.298	1.337	6,698,353	1.3240	1.47%
2024-05-02	0	1.360	1.360	1.370	1.290	1.390	8,444,000	11,463,400	1.3576	1.318	1.318	1.327	1.250	1.347	8,714,494	1.3154	2.26%
2024-04-30	0	1.330	1.320	1.330	1.290	1.340	13,104,355	17,255,604	1.3168	1.289	1.279	1.289	1.250	1.298	13,524,139	1.2759	-0.75%
2024-04-29	0	1.340	1.330	1.340	1.240	1.380	24,400,000	32,689,410	1.3397	1.298	1.289	1.298	1.202	1.337	25,181,628	1.2981	8.06%
2024-04-26	0	1.240	1.240	1.250	1.160	1.250	10,578,983	12,848,280	1.2145	1.202	1.202	1.211	1.124	1.211	10,917,869	1.1768	6.90%
2024-04-25	0	1.160	1.160	1.170	1.150	1.190	6,117,100	7,131,490	1.1658	1.124	1.124	1.134	1.114	1.153	6,313,055	1.1296	0.87%
2024-04-24	0	1.150	1.140	1.150	1.090	1.150	9,194,000	10,326,456	1.1232	1.114	1.105	1.114	1.056	1.114	9,488,520	1.0883	4.55%
2024-04-23	0	1.100	1.090	1.100	1.070	1.100	16,378,000	17,804,258	1.0871	1.066	1.056	1.066	1.037	1.066	16,902,651	1.0533	2.80%
2024-04-22	0	1.070	1.070	1.080	1.030	1.080	17,642,000	18,835,746	1.0677	1.037	1.037	1.046	0.998	1.046	18,207,142	1.0345	1.90%
2024-04-19	0	1.050	1.050	1.060	1.040	1.080	6,952,141	7,332,842	1.0548	1.017	1.017	1.027	1.008	1.046	7,174,845	1.0220	-2.78%
2024-04-18	0	1.080	1.070	1.080	1.030	1.100	25,242,222	26,840,515	1.0633	1.046	1.037	1.046	0.998	1.066	26,050,829	1.0303	0.93%
2024-04-17	0	1.070	1.060	1.070	1.060	1.110	23,266,000	25,077,424	1.0779	1.037	1.027	1.037	1.027	1.076	24,011,301	1.0444	-1.83%
2024-04-16	0	1.090	1.080	1.090	1.080	1.150	12,626,000	13,881,240	1.0994	1.056	1.046	1.056	1.046	1.114	13,030,460	1.0653	-3.54%
2024-04-15	0	1.130	1.130	1.140	1.120	1.180	11,544,000	13,200,280	1.1435	1.095	1.095	1.105	1.085	1.143	11,913,800	1.1080	-4.24%
2024-04-12	0	1.180	1.180	1.190	1.180	1.230	9,422,000	11,221,700	1.1910	1.143	1.143	1.153	1.143	1.192	9,723,824	1.1540	-3.28%
2024-04-11	0	1.220	1.220	1.230	1.200	1.230	13,849,986	16,855,129	1.2170	1.182	1.182	1.192	1.163	1.192	14,293,655	1.1792	-0.81%
2024-04-10	0	1.230	1.230	1.240	1.220	1.260	8,686,000	10,738,820	1.2363	1.192	1.192	1.202	1.182	1.221	8,964,247	1.1980	-1.60%
2024-04-09	0	1.250	1.240	1.250	1.220	1.260	7,816,500	9,698,293	1.2407	1.211	1.202	1.211	1.182	1.221	8,066,893	1.2022	2.46%
2024-04-08	0	1.220	1.220	1.230	1.200	1.260	9,423,000	11,655,810	1.2370	1.182	1.182	1.192	1.163	1.221	9,724,856	1.1986	0.83%
2024-04-05	0	1.210	1.200	1.210	1.190	1.260	4,025,000	4,861,986	1.2079	1.172	1.163	1.172	1.153	1.221	4,153,937	1.1705	-2.42%
2024-04-03	0	1.240	1.240	1.250	1.200	1.250	9,578,024	11,733,562	1.2251	1.202	1.202	1.211	1.163	1.211	9,884,846	1.1870	1.64%
2024-04-02	0	1.220	1.210	1.220	1.190	1.240	11,314,000	13,777,766	1.2178	1.182	1.172	1.182	1.153	1.202	11,676,432	1.1800	2.52%
2024-03-28	0	1.190	1.180	1.190	1.170	1.210	16,105,204	19,172,135	1.1904	1.153	1.143	1.153	1.134	1.172	16,621,117	1.1535	-0.83%
2024-03-27	0	1.200	1.190	1.200	1.180	1.230	10,891,000	13,140,370	1.2065	1.163	1.153	1.163	1.143	1.192	11,239,881	1.1691	-2.44%
2024-03-26	0	1.230	1.220	1.230	1.220	1.270	9,498,335	11,709,198	1.2328	1.192	1.182	1.192	1.182	1.231	9,802,604	1.1945	-2.38%
2024-03-25	0	1.260	1.260	1.270	1.250	1.290	6,807,686	8,582,945	1.2608	1.221	1.221	1.231	1.211	1.250	7,025,763	1.2216	-2.33%
2024-03-22	0	1.290	1.280	1.290	1.260	1.300	13,225,782	16,937,353	1.2806	1.250	1.240	1.250	1.221	1.260	13,649,456	1.2409	-0.77%
2024-03-21	0	1.300	1.300	1.310	1.300	1.350	9,608,780	12,674,349	1.3190	1.260	1.260	1.269	1.260	1.308	9,916,587	1.2781	0.78%
2024-03-20	0	1.290	1.290	1.300	1.280	1.310	6,439,900	8,329,892	1.2935	1.250	1.250	1.260	1.240	1.269	6,646,195	1.2533	-1.53%
2024-03-19	0	1.310	1.310	1.320	1.310	1.360	7,572,000	10,046,632	1.3268	1.269	1.269	1.279	1.269	1.318	7,814,561	1.2856	-3.68%
2024-03-18	0	1.360	1.350	1.360	1.330	1.370	8,345,324	11,324,581	1.3570	1.318	1.308	1.318	1.289	1.327	8,612,657	1.3149	0.00%
2024-03-15	0	1.360	1.360	1.370	1.320	1.370	12,511,174	16,916,497	1.3521	1.318	1.318	1.327	1.279	1.327	12,911,956	1.3101	-0.73%
2024-03-14	0	1.370	1.370	1.380	1.340	1.400	12,790,000	17,407,040	1.3610	1.327	1.327	1.337	1.298	1.357	13,199,714	1.3187	1.48%
2024-03-13	0	1.350	1.350	1.360	1.350	1.390	10,682,000	14,562,522	1.3633	1.308	1.308	1.318	1.308	1.347	11,024,186	1.3210	-2.88%
2024-03-12	0	1.390	1.380	1.390	1.330	1.400	9,378,709	12,853,772	1.3705	1.347	1.337	1.347	1.289	1.357	9,679,146	1.3280	4.51%
2024-03-11	0	1.330	1.320	1.330	1.290	1.330	6,304,198	8,306,989	1.3177	1.289	1.279	1.289	1.250	1.289	6,506,146	1.2768	2.31%
2024-03-08	0	1.300	1.300	1.310	1.290	1.320	4,035,954	5,275,576	1.3071	1.260	1.260	1.269	1.250	1.279	4,165,241	1.2666	0.78%
2024-03-07	0	1.290	1.290	1.300	1.280	1.320	4,755,664	6,180,103	1.2995	1.250	1.250	1.260	1.240	1.279	4,908,007	1.2592	0.00%
2024-03-06	0	1.290	1.290	1.300	1.260	1.320	9,768,000	12,667,454	1.2968	1.250	1.250	1.260	1.221	1.279	10,080,907	1.2566	1.57%
2024-03-05	0	1.270	1.270	1.280	1.270	1.310	7,723,807	9,927,071	1.2853	1.231	1.231	1.240	1.231	1.269	7,971,231	1.2454	-3.79%
2024-03-04	0	1.320	1.310	1.320	1.310	1.380	15,410,805	20,540,283	1.3328	1.279	1.269	1.279	1.269	1.337	15,904,473	1.2915	-4.35%
2024-03-01	0	1.380	1.370	1.380	1.340	1.390	4,834,000	6,613,854	1.3682	1.337	1.327	1.337	1.298	1.347	4,988,852	1.3257	1.47%
2024-02-29	0	1.360	1.360	1.370	1.350	1.410	14,520,000	19,992,780	1.3769	1.318	1.318	1.327	1.308	1.366	14,985,132	1.3342	-0.73%
2024-02-28	0	1.370	1.370	1.380	1.370	1.420	7,368,600	10,292,198	1.3968	1.327	1.327	1.337	1.327	1.376	7,604,645	1.3534	-3.52%
2024-02-27	0	1.420	1.410	1.420	1.370	1.430	7,855,588	10,938,017	1.3924	1.376	1.366	1.376	1.327	1.386	8,107,233	1.3492	1.43%
2024-02-26	0	1.400	1.390	1.400	1.350	1.420	9,630,000	13,415,764	1.3931	1.357	1.347	1.357	1.308	1.376	9,938,487	1.3499	1.45%
2024-02-23	0	1.380	1.380	1.390	1.370	1.400	6,269,362	8,666,876	1.3824	1.337	1.337	1.347	1.327	1.357	6,470,194	1.3395	-1.43%
2024-02-22	0	1.400	1.390	1.400	1.320	1.400	8,894,570	12,136,652	1.3645	1.357	1.347	1.357	1.279	1.357	9,179,498	1.3221	3.70%
2024-02-21	0	1.350	1.350	1.360	1.280	1.400	16,505,278	22,244,632	1.3477	1.308	1.308	1.318	1.240	1.357	17,034,007	1.3059	3.05%
2024-02-20	0	1.310	1.310	1.320	1.280	1.330	9,451,600	12,280,526	1.2993	1.269	1.269	1.279	1.240	1.289	9,754,372	1.2590	2.34%
2024-02-19	0	1.280	1.280	1.290	1.280	1.340	8,852,000	11,469,700	1.2957	1.240	1.240	1.250	1.240	1.298	9,135,564	1.2555	-5.88%
2024-02-16	0	1.360	1.350	1.360	1.250	1.360	17,803,280	23,684,141	1.3303	1.318	1.308	1.318	1.211	1.318	18,373,589	1.2890	7.09%
2024-02-15	0	1.270	1.270	1.280	1.190	1.280	8,465,791	10,535,934	1.2445	1.231	1.231	1.240	1.153	1.240	8,736,983	1.2059	2.42%
2024-02-14	0	1.240	1.230	1.240	1.190	1.250	4,628,000	5,634,020	1.2174	1.202	1.192	1.202	1.153	1.211	4,776,253	1.1796	-0.80%
2024-02-09	0	1.250	1.250	1.260	1.220	1.260	3,016,000	3,737,860	1.2393	1.211	1.211	1.221	1.182	1.221	3,112,614	1.2009	-2.34%
2024-02-08	0	1.280	1.280	1.290	1.260	1.310	5,738,000	7,355,596	1.2819	1.240	1.240	1.250	1.221	1.269	5,921,811	1.2421	0.79%
2024-02-07	0	1.270	1.270	1.280	1.260	1.320	9,995,573	12,857,736	1.2863	1.231	1.231	1.240	1.221	1.279	10,315,770	1.2464	0.00%
2024-02-06	0	1.270	1.270	1.280	1.190	1.270	12,932,758	16,161,071	1.2496	1.231	1.231	1.240	1.153	1.231	13,347,045	1.2108	5.83%
2024-02-05	0	1.200	1.200	1.210	1.180	1.250	6,632,133	8,015,682	1.2086	1.163	1.163	1.172	1.143	1.211	6,844,586	1.1711	-3.23%
2024-02-02	0	1.240	1.240	1.250	1.210	1.290	10,761,420	13,373,143	1.2427	1.202	1.202	1.211	1.172	1.250	11,106,150	1.2041	0.00%
2024-02-01	0	1.240	1.240	1.250	1.230	1.280	6,404,000	8,009,000	1.2506	1.202	1.202	1.211	1.192	1.240	6,609,145	1.2118	-0.80%
2024-01-31	0	1.250	1.240	1.250	1.240	1.290	7,532,200	9,455,540	1.2553	1.211	1.202	1.211	1.202	1.250	7,773,486	1.2164	-2.34%
2024-01-30	0	1.280	1.280	1.290	1.280	1.360	6,900,015	8,985,541	1.3022	1.240	1.240	1.250	1.240	1.318	7,121,050	1.2618	-4.48%
2024-01-29	0	1.340	1.340	1.350	1.340	1.390	8,662,000	11,792,918	1.3615	1.298	1.298	1.308	1.298	1.347	8,939,478	1.3192	0.00%
2024-01-26	0	1.340	1.340	1.350	1.330	1.490	16,493,937	22,703,564	1.3765	1.298	1.298	1.308	1.289	1.444	17,022,302	1.3338	0.00%
2024-01-25	0	1.340	1.340	1.350	1.300	1.350	28,050,610	37,133,600	1.3238	1.298	1.298	1.308	1.260	1.308	28,949,181	1.2827	1.52%
2024-01-24	0	1.320	1.320	1.330	1.260	1.340	10,998,082	14,262,740	1.2968	1.279	1.279	1.289	1.221	1.298	11,350,394	1.2566	3.13%
2024-01-23	0	1.280	1.280	1.290	1.220	1.300	8,971,200	11,445,308	1.2758	1.240	1.240	1.250	1.182	1.260	9,258,583	1.2362	1.59%
2024-01-22	0	1.260	1.250	1.260	1.240	1.320	16,236,442	20,595,340	1.2685	1.221	1.211	1.221	1.202	1.279	16,756,559	1.2291	-4.55%
2024-01-19	0	1.320	1.320	1.330	1.320	1.370	6,915,580	9,236,624	1.3356	1.279	1.279	1.289	1.279	1.327	7,137,113	1.2942	-3.65%
2024-01-18	0	1.370	1.360	1.370	1.320	1.370	9,259,039	12,464,052	1.3461	1.327	1.318	1.327	1.279	1.327	9,555,642	1.3044	3.01%
2024-01-17	0	1.330	1.320	1.330	1.330	1.430	16,825,327	22,796,721	1.3549	1.289	1.279	1.289	1.289	1.386	17,364,308	1.3128	-6.34%
2024-01-16	0	1.420	1.420	1.430	1.410	1.470	6,456,200	9,240,706	1.4313	1.376	1.376	1.386	1.366	1.424	6,663,017	1.3869	-3.40%
2024-01-15	0	1.470	1.470	1.480	1.420	1.480	5,824,000	8,453,680	1.4515	1.424	1.424	1.434	1.376	1.434	6,010,566	1.4065	1.38%
2024-01-12	0	1.450	1.440	1.450	1.440	1.490	6,559,836	9,598,425	1.4632	1.405	1.395	1.405	1.395	1.444	6,769,973	1.4178	-0.68%
2024-01-11	0	1.460	1.460	1.470	1.430	1.490	12,048,795	17,653,378	1.4652	1.415	1.415	1.424	1.386	1.444	12,434,765	1.4197	0.00%
2024-01-10	0	1.460	1.450	1.460	1.450	1.510	11,735,570	17,225,794	1.4678	1.415	1.405	1.415	1.405	1.463	12,111,506	1.4223	-3.31%
2024-01-09	0	1.510	1.500	1.510	1.500	1.550	4,834,000	7,336,354	1.5177	1.463	1.453	1.463	1.453	1.502	4,988,852	1.4705	-1.31%
2024-01-08	0	1.530	1.520	1.530	1.510	1.590	9,559,750	14,697,385	1.5374	1.483	1.473	1.483	1.463	1.541	9,865,986	1.4897	-2.55%
2024-01-05	0	1.570	1.570	1.580	1.570	1.630	7,199,600	11,453,676	1.5909	1.521	1.521	1.531	1.521	1.579	7,430,231	1.5415	-2.48%
2024-01-04	0	1.610	1.600	1.610	1.580	1.620	5,583,050	8,910,916	1.5961	1.560	1.550	1.560	1.531	1.570	5,761,897	1.5465	0.00%
2024-01-03	0	1.610	1.600	1.610	1.590	1.640	7,942,741	12,807,240	1.6124	1.560	1.550	1.560	1.541	1.589	8,197,178	1.5624	-1.83%
2024-01-02	0	1.640	1.630	1.640	1.630	1.720	6,521,875	10,787,911	1.6541	1.589	1.579	1.589	1.579	1.667	6,730,796	1.6028	-3.53%
2023-12-29	0	1.700	1.690	1.700	1.670	1.710	3,135,399	5,309,097	1.6933	1.647	1.638	1.647	1.618	1.657	3,235,838	1.6407	0.00%
2023-12-28	0	1.700	1.690	1.700	1.610	1.710	6,410,833	10,857,607	1.6936	1.647	1.638	1.647	1.560	1.657	6,616,197	1.6411	3.03%
2023-12-27	0	1.650	1.640	1.650	1.620	1.680	4,870,480	8,010,968	1.6448	1.599	1.589	1.599	1.570	1.628	5,026,501	1.5937	-1.20%
2023-12-22	0	1.670	1.670	1.680	1.650	1.710	7,008,516	11,751,726	1.6768	1.618	1.618	1.628	1.599	1.657	7,233,026	1.6247	-0.60%
2023-12-21	0	1.680	1.670	1.680	1.630	1.680	4,259,713	7,099,561	1.6667	1.628	1.618	1.628	1.579	1.628	4,396,168	1.6149	2.44%
2023-12-20	0	1.640	1.640	1.650	1.630	1.670	14,659,952	24,172,946	1.6489	1.589	1.589	1.599	1.579	1.618	15,129,568	1.5977	0.61%
2023-12-19	0	1.630	1.630	1.640	1.610	1.680	8,920,300	14,572,797	1.6337	1.579	1.579	1.589	1.560	1.628	9,206,052	1.5830	-1.81%
2023-12-18	0	1.660	1.660	1.670	1.630	1.710	13,327,500	22,038,265	1.6536	1.608	1.608	1.618	1.579	1.657	13,754,432	1.6023	-3.49%
2023-12-15	0	1.720	1.710	1.720	1.600	1.740	18,294,353	31,072,078	1.6985	1.667	1.657	1.667	1.550	1.686	18,880,393	1.6457	7.50%
2023-12-14	0	1.600	1.590	1.600	1.590	1.640	7,878,224	12,659,262	1.6069	1.550	1.541	1.550	1.541	1.589	8,130,594	1.5570	1.91%
2023-12-13	0	1.570	1.560	1.570	1.560	1.620	10,506,000	16,581,042	1.5782	1.521	1.512	1.521	1.512	1.570	10,842,548	1.5293	-3.68%
2023-12-12	0	1.630	1.620	1.630	1.580	1.640	8,716,302	14,142,032	1.6225	1.579	1.570	1.579	1.531	1.589	8,995,519	1.5721	1.87%
2023-12-11	0	1.600	1.590	1.600	1.560	1.630	17,254,313	27,268,171	1.5804	1.550	1.541	1.550	1.512	1.579	17,807,036	1.5313	-1.23%
2023-12-08	0	1.620	1.620	1.630	1.610	1.700	11,254,746	18,493,532	1.6432	1.570	1.570	1.579	1.560	1.647	11,615,280	1.5922	-3.57%
2023-12-07	0	1.680	1.680	1.690	1.660	1.730	9,222,753	15,484,854	1.6790	1.628	1.628	1.638	1.608	1.676	9,518,194	1.6269	-2.89%
2023-12-06	0	1.730	1.730	1.740	1.710	1.750	5,284,000	9,141,560	1.7300	1.676	1.676	1.686	1.657	1.696	5,453,267	1.6763	0.00%
2023-12-05	0	1.730	1.720	1.730	1.700	1.740	6,797,469	11,689,451	1.7197	1.676	1.667	1.676	1.647	1.686	7,015,219	1.6663	0.58%
2023-12-04	0	1.720	1.720	1.730	1.710	1.760	9,512,300	16,471,805	1.7316	1.667	1.667	1.676	1.657	1.705	9,817,016	1.6779	-1.71%
2023-12-01	0	1.750	1.750	1.760	1.730	1.810	33,732,881	59,964,245	1.7776	1.696	1.696	1.705	1.676	1.754	34,813,477	1.7224	-2.78%
2023-11-30	0	1.800	1.800	1.810	1.750	1.850	192,248,403	346,033,343	1.7999	1.744	1.744	1.754	1.696	1.793	198,406,872	1.7441	-1.10%
2023-11-29	0	1.820	1.820	1.830	1.810	1.870	17,453,998	32,043,855	1.8359	1.764	1.764	1.773	1.754	1.812	18,013,118	1.7789	-1.62%
2023-11-28	0	1.850	1.840	1.850	1.820	1.880	22,538,570	41,639,601	1.8475	1.793	1.783	1.793	1.764	1.822	23,260,569	1.7901	-1.07%
2023-11-27	0	1.870	1.860	1.870	1.840	1.930	15,268,328	28,444,118	1.8629	1.812	1.802	1.812	1.783	1.870	15,757,432	1.8051	-2.60%
2023-11-24	0	1.920	1.920	1.930	1.890	1.950	9,258,780	17,718,087	1.9137	1.860	1.860	1.870	1.831	1.889	9,555,375	1.8543	-1.54%
2023-11-23	0	1.950	1.940	1.950	1.800	1.950	15,650,117	29,533,007	1.8871	1.889	1.880	1.889	1.744	1.889	16,151,452	1.8285	5.41%
2023-11-22	0	1.850	1.840	1.850	1.830	1.880	13,934,250	25,778,797	1.8500	1.793	1.783	1.793	1.773	1.822	14,380,619	1.7926	-1.60%
2023-11-21	0	1.880	1.880	1.890	1.860	1.970	12,600,277	24,221,813	1.9223	1.822	1.822	1.831	1.802	1.909	13,003,913	1.8627	-0.53%
2023-11-20	0	1.890	1.880	1.890	1.850	1.920	18,020,000	33,934,126	1.8831	1.831	1.822	1.831	1.793	1.860	18,597,251	1.8247	2.16%
2023-11-17	0	1.850	1.840	1.850	1.830	1.940	18,907,359	35,183,488	1.8608	1.793	1.783	1.793	1.773	1.880	19,513,036	1.8031	-5.13%
2023-11-16	0	1.950	1.950	1.960	1.850	1.980	14,998,306	28,934,788	1.9292	1.889	1.889	1.899	1.793	1.919	15,478,760	1.8693	-1.52%
2023-11-15	0	1.980	1.970	1.980	1.940	2.030	23,285,885	45,855,504	1.9692	1.919	1.909	1.919	1.880	1.967	24,031,823	1.9081	0.51%
2023-11-14	0	1.970	1.960	1.970	1.930	2.000	12,032,650	23,671,329	1.9673	1.909	1.899	1.909	1.870	1.938	12,418,103	1.9062	0.51%
2023-11-13	0	1.960	1.960	1.980	1.900	1.980	4,485,244	8,662,932	1.9314	1.899	1.899	1.919	1.841	1.919	4,628,924	1.8715	0.51%
2023-11-10	0	1.950	1.950	1.960	1.890	1.970	7,482,013	14,446,704	1.9309	1.889	1.889	1.899	1.831	1.909	7,721,691	1.8709	0.52%
2023-11-09	0	1.940	1.940	1.950	1.940	1.980	5,194,075	10,139,984	1.9522	1.880	1.880	1.889	1.880	1.919	5,360,462	1.8916	-1.52%
2023-11-08	0	1.970	1.970	1.980	1.950	1.990	4,029,098	7,925,967	1.9672	1.909	1.909	1.919	1.889	1.928	4,158,166	1.9061	-0.51%
2023-11-07	0	1.980	1.970	1.980	1.970	2.040	6,535,246	12,993,962	1.9883	1.919	1.909	1.919	1.909	1.977	6,744,596	1.9266	-2.94%
2023-11-06	0	2.040	2.040	2.050	1.990	2.040	12,887,200	25,970,814	2.0152	1.977	1.977	1.986	1.928	1.977	13,300,027	1.9527	2.51%
2023-11-03	0	1.990	1.980	1.990	1.930	2.000	13,563,909	26,566,665	1.9586	1.928	1.919	1.928	1.870	1.938	13,998,414	1.8978	2.05%
2023-11-02	0	1.950	1.940	1.950	1.940	2.020	7,262,980	14,305,471	1.9696	1.889	1.880	1.889	1.880	1.957	7,495,642	1.9085	-2.01%
2023-11-01	0	1.990	1.980	1.990	1.940	2.000	14,635,700	28,749,494	1.9643	1.928	1.919	1.928	1.880	1.938	15,104,539	1.9034	-1.00%
2023-10-31	0	2.010	2.000	2.010	1.930	2.010	10,322,799	20,442,093	1.9803	1.948	1.938	1.948	1.870	1.948	10,653,479	1.9188	0.00%
2023-10-30	0	2.010	2.000	2.010	1.820	2.030	14,336,014	28,112,273	1.9610	1.948	1.938	1.948	1.764	1.967	14,795,253	1.9001	5.24%
2023-10-27	0	1.910	1.900	1.910	1.770	1.940	19,281,636	36,401,741	1.8879	1.851	1.841	1.851	1.715	1.880	19,899,302	1.8293	5.52%
2023-10-26	0	1.810	1.810	1.820	1.780	1.880	16,323,200	29,717,186	1.8205	1.754	1.754	1.764	1.725	1.822	16,846,096	1.7640	-4.23%
2023-10-25	0	1.890	1.880	1.890	1.850	1.980	27,270,900	52,082,584	1.9098	1.831	1.822	1.831	1.793	1.919	28,144,494	1.8505	5.59%
2023-10-24	0	1.790	1.790	1.800	1.750	1.820	7,805,004	13,959,366	1.7885	1.734	1.734	1.744	1.696	1.764	8,055,029	1.7330	1.13%
2023-10-20	0	1.770	1.760	1.770	1.740	1.830	10,220,891	18,248,231	1.7854	1.715	1.705	1.715	1.686	1.773	10,548,306	1.7300	-2.75%
2023-10-19	0	1.820	1.810	1.820	1.800	1.880	21,228,367	38,898,344	1.8324	1.764	1.754	1.764	1.744	1.822	21,908,395	1.7755	-3.19%
2023-10-18	0	1.880	1.880	1.890	1.870	2.000	36,770,200	70,047,362	1.9050	1.822	1.822	1.831	1.812	1.938	37,948,094	1.8459	-5.05%
2023-10-17	0	1.980	1.970	1.980	1.970	2.070	45,346,200	91,638,585	2.0209	1.919	1.909	1.919	1.909	2.006	46,798,816	1.9581	-3.88%
2023-10-16	0	2.060	2.060	2.070	1.930	2.080	37,484,300	75,960,163	2.0265	1.996	1.996	2.006	1.870	2.015	38,685,069	1.9636	6.74%
2023-10-13	0	1.930	1.930	1.940	1.930	2.050	20,952,213	41,269,400	1.9697	1.870	1.870	1.880	1.870	1.986	21,623,394	1.9086	-8.96%
2023-10-12	0	2.120	2.110	2.120	2.010	2.150	18,723,200	39,269,658	2.0974	2.054	2.045	2.054	1.948	2.083	19,322,977	2.0323	5.47%
2023-10-11	0	2.010	2.000	2.010	1.970	2.030	12,322,035	24,641,454	1.9998	1.948	1.938	1.948	1.909	1.967	12,716,758	1.9377	3.61%
2023-10-10	0	1.940	1.930	1.940	1.930	2.020	8,732,000	17,193,600	1.9690	1.880	1.870	1.880	1.870	1.957	9,011,720	1.9079	0.00%
2023-10-09	0	1.940	1.940	1.950	1.920	1.970	8,940,499	17,414,796	1.9479	1.880	1.880	1.889	1.860	1.909	9,226,898	1.8874	-3.48%
2023-10-06	0	2.010	2.000	2.010	1.960	2.010	8,704,000	17,352,560	1.9936	1.948	1.938	1.948	1.899	1.948	8,982,823	1.9317	3.61%
2023-10-05	0	1.940	1.940	1.950	1.890	1.980	9,026,000	17,485,510	1.9372	1.880	1.880	1.889	1.831	1.919	9,315,138	1.8771	1.57%
2023-10-04	0	1.910	1.900	1.910	1.860	1.910	11,429,120	21,640,817	1.8935	1.851	1.841	1.851	1.802	1.851	11,795,239	1.8347	0.00%
2023-10-03	0	1.910	1.900	1.910	1.890	2.010	15,460,300	29,550,662	1.9114	1.851	1.841	1.851	1.831	1.948	15,955,554	1.8521	-4.98%
2023-09-29	0	2.010	2.000	2.010	1.950	2.030	9,861,372	19,704,760	1.9982	1.948	1.938	1.948	1.889	1.967	10,177,270	1.9362	3.08%
2023-09-28	0	1.950	1.940	1.950	1.950	2.010	10,900,600	21,376,388	1.9610	1.889	1.880	1.889	1.889	1.948	11,249,789	1.9002	-2.99%
2023-09-27	0	2.010	2.000	2.010	1.990	2.050	17,088,000	34,425,668	2.0146	1.948	1.938	1.948	1.928	1.986	17,635,396	1.9521	0.50%
2023-09-26	0	2.000	1.990	2.000	1.990	2.110	13,025,200	26,542,640	2.0378	1.938	1.928	1.938	1.928	2.045	13,442,448	1.9745	-6.10%
2023-09-25	0	2.130	2.120	2.130	2.120	2.220	6,830,570	14,633,151	2.1423	2.064	2.054	2.064	2.054	2.151	7,049,380	2.0758	-2.74%
2023-09-22	0	2.190	2.180	2.190	2.080	2.200	9,190,015	19,719,385	2.1457	2.122	2.112	2.122	2.015	2.132	9,484,407	2.0791	3.79%
2023-09-21	0	2.110	2.110	2.120	2.110	2.160	10,542,150	22,413,139	2.1261	2.045	2.045	2.054	2.045	2.093	10,879,856	2.0601	-1.86%
2023-09-20	0	2.150	2.150	2.170	2.150	2.210	8,452,000	18,386,726	2.1754	2.083	2.083	2.103	2.083	2.141	8,722,751	2.1079	-1.83%
2023-09-19	0	2.190	2.180	2.190	2.180	2.240	11,147,385	24,652,721	2.2115	2.122	2.112	2.122	2.112	2.170	11,504,479	2.1429	-1.79%
2023-09-18	0	2.230	2.220	2.230	2.210	2.300	11,302,588	25,386,391	2.2461	2.161	2.151	2.161	2.141	2.229	11,664,654	2.1764	-1.33%
2023-09-15	0	2.260	2.250	2.260	2.190	2.300	13,150,000	29,768,338	2.2638	2.190	2.180	2.190	2.122	2.229	13,571,246	2.1935	2.73%
2023-09-14	0	2.200	2.190	2.200	2.180	2.270	16,344,757	36,251,980	2.2180	2.132	2.122	2.132	2.112	2.200	16,868,344	2.1491	-1.74%
2023-09-13	0	2.280	2.280	2.290	2.280	2.350	13,778,206	31,726,858	2.3027	2.170	2.170	2.179	2.170	2.236	14,479,961	2.1911	-1.30%
2023-09-12	0	2.310	2.300	2.310	2.300	2.400	11,590,969	26,994,678	2.3289	2.198	2.189	2.198	2.189	2.284	12,181,323	2.2161	-3.35%
2023-09-11	0	2.390	2.390	2.400	2.350	2.520	17,004,757	40,454,129	2.3790	2.274	2.274	2.284	2.236	2.398	17,870,848	2.2637	-3.63%
2023-09-07	0	2.480	2.480	2.490	2.470	2.570	10,362,395	25,952,901	2.5045	2.360	2.360	2.369	2.350	2.445	10,890,175	2.3831	-3.88%
2023-09-06	0	2.580	2.580	2.590	2.500	2.650	18,976,436	48,129,188	2.5363	2.455	2.455	2.464	2.379	2.522	19,942,949	2.4133	-1.53%
2023-09-05	0	2.620	2.620	2.640	2.600	2.730	6,050,869	16,001,697	2.6445	2.493	2.493	2.512	2.474	2.598	6,359,053	2.5164	-4.03%
2023-09-04	0	2.730	2.720	2.730	2.640	2.750	8,598,745	23,332,333	2.7135	2.598	2.588	2.598	2.512	2.617	9,036,699	2.5820	5.00%
2023-08-31	0	2.600	2.600	2.610	2.570	2.650	11,621,212	30,265,340	2.6043	2.474	2.474	2.484	2.445	2.522	12,213,107	2.4781	-1.52%
2023-08-30	0	2.640	2.640	2.660	2.630	2.780	7,758,000	20,793,902	2.6803	2.512	2.512	2.531	2.503	2.645	8,153,132	2.5504	-3.65%
2023-08-29	0	2.740	2.730	2.740	2.630	2.760	7,246,200	19,563,468	2.6998	2.607	2.598	2.607	2.503	2.626	7,615,265	2.5690	4.18%
2023-08-28	0	2.630	2.620	2.630	2.630	2.820	7,854,614	21,278,815	2.7091	2.503	2.493	2.503	2.503	2.683	8,254,667	2.5778	-3.66%
2023-08-25	0	2.730	2.730	2.740	2.660	2.760	9,910,107	26,950,895	2.7195	2.598	2.598	2.607	2.531	2.626	10,414,851	2.5877	1.49%
2023-08-24	0	2.690	2.690	2.720	2.670	2.730	5,710,200	15,403,234	2.6975	2.560	2.560	2.588	2.541	2.598	6,001,033	2.5668	1.13%
2023-08-23	0	2.660	2.660	2.680	2.630	2.800	11,128,000	29,764,980	2.6748	2.531	2.531	2.550	2.503	2.664	11,694,774	2.5452	-0.37%
2023-08-22	0	2.670	2.670	2.680	2.570	2.710	15,952,902	42,456,593	2.6614	2.541	2.541	2.550	2.445	2.579	16,765,419	2.5324	2.30%
2023-08-21	0	2.610	2.610	2.620	2.600	2.840	21,133,938	56,258,507	2.6620	2.484	2.484	2.493	2.474	2.702	22,210,337	2.5330	-8.42%
2023-08-18	0	2.850	2.850	2.860	2.850	2.940	3,779,060	10,843,801	2.8694	2.712	2.712	2.721	2.712	2.798	3,971,536	2.7304	-1.72%
2023-08-17	0	2.900	2.900	2.910	2.840	2.920	3,775,140	10,914,895	2.8913	2.759	2.759	2.769	2.702	2.778	3,967,416	2.7511	0.00%
2023-08-16	0	2.900	2.900	2.910	2.840	2.940	4,844,000	13,985,068	2.8871	2.759	2.759	2.769	2.702	2.798	5,090,716	2.7472	0.00%
2023-08-15	0	2.900	2.890	2.900	2.850	2.960	4,327,334	12,543,568	2.8987	2.759	2.750	2.759	2.712	2.817	4,547,735	2.7582	-1.36%
2023-08-14	0	2.940	2.940	2.950	2.870	2.970	3,866,076	11,314,031	2.9265	2.798	2.798	2.807	2.731	2.826	4,062,984	2.7847	-1.01%
2023-08-11	0	2.970	2.960	2.970	2.930	3.030	3,186,655	9,484,789	2.9764	2.826	2.817	2.826	2.788	2.883	3,348,959	2.8322	-1.98%
2023-08-10	0	3.030	3.020	3.030	2.990	3.070	3,600,410	10,857,142	3.0155	2.883	2.874	2.883	2.845	2.921	3,783,787	2.8694	-0.66%
2023-08-09	0	3.050	3.040	3.050	3.030	3.170	3,870,000	11,810,858	3.0519	2.902	2.893	2.902	2.883	3.016	4,067,108	2.9040	-1.29%
2023-08-08	0	3.090	3.090	3.100	3.060	3.200	4,948,001	15,348,083	3.1019	2.940	2.940	2.950	2.912	3.045	5,200,014	2.9515	-3.74%
2023-08-07	0	3.210	3.200	3.210	3.170	3.330	5,496,334	17,651,794	3.2116	3.054	3.045	3.054	3.016	3.169	5,776,275	3.0559	-2.73%
2023-08-04	0	3.300	3.300	3.320	3.280	3.390	4,229,442	14,040,269	3.3197	3.140	3.140	3.159	3.121	3.226	4,444,857	3.1588	-0.90%
2023-08-03	0	3.330	3.320	3.330	3.250	3.410	4,549,418	15,148,743	3.3298	3.169	3.159	3.169	3.092	3.245	4,781,130	3.1684	0.00%
2023-08-02	0	3.330	3.330	3.340	3.280	3.480	8,262,000	27,935,760	3.3812	3.169	3.169	3.178	3.121	3.311	8,682,802	3.2174	1.52%
2023-08-01	0	3.280	3.270	3.280	3.240	3.400	8,348,070	27,448,420	3.2880	3.121	3.112	3.121	3.083	3.235	8,773,256	3.1286	-2.96%
2023-07-31	0	3.380	3.370	3.380	3.220	3.420	13,921,982	46,924,462	3.3705	3.216	3.207	3.216	3.064	3.254	14,631,060	3.2072	6.96%
2023-07-28	0	3.160	3.160	3.170	3.100	3.190	6,011,700	18,949,373	3.1521	3.007	3.007	3.016	2.950	3.035	6,317,889	2.9993	0.00%
2023-07-27	0	3.160	3.160	3.170	3.120	3.240	5,552,198	17,633,142	3.1759	3.007	3.007	3.016	2.969	3.083	5,834,984	3.0220	0.00%
2023-07-26	0	3.160	3.140	3.160	3.060	3.170	3,010,442	9,421,697	3.1297	3.007	2.988	3.007	2.912	3.016	3,163,771	2.9780	1.61%
2023-07-25	0	3.110	3.110	3.120	3.010	3.140	3,788,000	11,779,240	3.1096	2.959	2.959	2.969	2.864	2.988	3,980,931	2.9589	5.07%
2023-07-24	0	2.960	2.950	2.960	2.930	3.030	1,554,749	4,595,454	2.9558	2.817	2.807	2.817	2.788	2.883	1,633,936	2.8125	-1.99%
2023-07-21	0	3.020	3.020	3.030	2.960	3.060	1,998,217	6,045,084	3.0252	2.874	2.874	2.883	2.817	2.912	2,099,991	2.8786	0.00%
2023-07-20	0	3.020	3.010	3.020	2.970	3.070	1,855,543	5,645,609	3.0426	2.874	2.864	2.874	2.826	2.921	1,950,050	2.8951	0.67%
2023-07-19	0	3.000	2.990	3.000	2.910	3.020	3,053,715	9,089,070	2.9764	2.855	2.845	2.855	2.769	2.874	3,209,248	2.8321	1.01%
2023-07-18	0	2.970	2.970	2.980	2.960	3.020	1,963,922	5,850,460	2.9790	2.826	2.826	2.836	2.817	2.874	2,063,949	2.8346	-1.98%
2023-07-14	0	3.030	3.020	3.030	3.000	3.050	1,943,240	5,870,567	3.0210	2.883	2.874	2.883	2.855	2.902	2,042,214	2.8746	-0.66%
2023-07-13	0	3.050	3.040	3.050	3.040	3.130	2,347,938	7,191,261	3.0628	2.902	2.893	2.902	2.893	2.978	2,467,524	2.9144	1.33%
2023-07-12	0	3.010	3.000	3.010	2.960	3.040	3,522,555	10,594,310	3.0076	2.864	2.855	2.864	2.817	2.893	3,701,967	2.8618	1.69%
2023-07-11	0	2.960	2.960	2.970	2.910	3.000	4,203,026	12,476,987	2.9686	2.817	2.817	2.826	2.769	2.855	4,417,096	2.8247	0.34%
2023-07-10	0	2.950	2.940	2.950	2.930	3.060	7,608,000	22,577,860	2.9676	2.807	2.798	2.807	2.788	2.912	7,995,493	2.8238	-2.64%
2023-07-07	0	3.030	3.020	3.030	3.010	3.090	2,031,752	6,167,171	3.0354	2.883	2.874	2.883	2.864	2.940	2,135,234	2.8883	-1.94%
2023-07-06	0	3.090	3.090	3.100	3.050	3.130	3,142,349	9,693,327	3.0847	2.940	2.940	2.950	2.902	2.978	3,302,396	2.9352	-1.28%
2023-07-05	0	3.130	3.120	3.130	3.100	3.220	4,146,600	12,973,276	3.1287	2.978	2.969	2.978	2.950	3.064	4,357,796	2.9770	-3.40%
2023-07-04	0	3.240	3.230	3.250	3.210	3.320	1,529,513	4,968,527	3.2484	3.083	3.073	3.092	3.054	3.159	1,607,415	3.0910	-2.11%
2023-07-03	0	3.310	3.300	3.310	3.220	3.340	2,475,488	8,163,458	3.2977	3.150	3.140	3.150	3.064	3.178	2,601,570	3.1379	2.48%
2023-06-30	0	3.230	3.220	3.230	3.220	3.290	4,006,085	12,997,991	3.2446	3.073	3.064	3.073	3.064	3.131	4,210,124	3.0873	-0.62%
2023-06-29	0	3.250	3.240	3.250	3.220	3.390	3,849,010	12,542,002	3.2585	3.092	3.083	3.092	3.064	3.226	4,045,049	3.1006	-2.69%
2023-06-28	0	3.340	3.330	3.340	3.280	3.390	2,788,000	9,340,660	3.3503	3.178	3.169	3.178	3.121	3.226	2,929,999	3.1879	0.00%
2023-06-27	0	3.340	3.340	3.350	3.110	3.350	4,502,000	14,904,448	3.3106	3.178	3.178	3.188	2.959	3.188	4,731,297	3.1502	4.70%
2023-06-26	0	3.190	3.190	3.200	3.130	3.250	3,805,431	12,177,253	3.2000	3.035	3.035	3.045	2.978	3.092	3,999,250	3.0449	-1.24%
2023-06-23	0	3.230	3.220	3.230	3.190	3.280	3,409,000	10,969,980	3.2179	3.073	3.064	3.073	3.035	3.121	3,582,628	3.0620	-1.52%
2023-06-21	0	3.280	3.280	3.290	3.250	3.340	3,274,679	10,777,357	3.2911	3.121	3.121	3.131	3.092	3.178	3,441,466	3.1316	-2.96%
2023-06-20	0	3.380	3.380	3.390	3.340	3.450	5,332,440	18,046,026	3.3842	3.216	3.216	3.226	3.178	3.283	5,604,033	3.2202	-1.74%
2023-06-19	0	3.440	3.440	3.450	3.410	3.520	3,959,758	13,675,269	3.4536	3.273	3.273	3.283	3.245	3.349	4,161,437	3.2862	-1.43%
2023-06-16	0	3.490	3.480	3.500	3.400	3.540	21,895,323	76,371,281	3.4880	3.321	3.311	3.330	3.235	3.368	23,010,501	3.3190	2.05%
2023-06-15	0	3.420	3.400	3.420	3.250	3.430	15,242,110	51,229,257	3.3610	3.254	3.235	3.254	3.092	3.264	16,018,425	3.1981	4.59%
2023-06-14	0	3.270	3.260	3.270	3.200	3.290	8,654,000	28,194,780	3.2580	3.112	3.102	3.112	3.045	3.131	9,094,768	3.1001	2.19%
2023-06-13	0	3.200	3.200	3.210	3.130	3.250	7,565,451	24,217,941	3.2011	3.045	3.045	3.054	2.978	3.092	7,950,777	3.0460	-0.31%
2023-06-12	0	3.210	3.190	3.210	3.120	3.280	4,796,000	15,283,510	3.1867	3.054	3.035	3.054	2.969	3.121	5,040,271	3.0323	0.94%
2023-06-09	0	3.180	3.170	3.180	3.140	3.220	7,034,000	22,404,068	3.1851	3.026	3.016	3.026	2.988	3.064	7,392,258	3.0307	0.32%
2023-06-08	0	3.170	3.160	3.170	3.070	3.170	5,473,925	17,140,337	3.1313	3.016	3.007	3.016	2.921	3.016	5,752,724	2.9795	4.28%
2023-06-07	0	3.040	3.040	3.050	3.030	3.460	12,818,072	39,519,032	3.0831	2.893	2.893	2.902	2.883	3.292	13,470,925	2.9337	0.33%
2023-06-06	0	3.030	3.020	3.030	3.000	3.150	7,845,206	23,990,948	3.0580	2.883	2.874	2.883	2.855	2.997	8,244,780	2.9098	0.00%
2023-06-05	0	3.030	3.010	3.030	2.990	3.070	6,472,383	19,602,085	3.0286	2.883	2.864	2.883	2.845	2.921	6,802,036	2.8818	0.33%
2023-06-02	0	3.020	3.020	3.030	2.850	3.030	13,894,000	41,673,868	2.9994	2.874	2.874	2.883	2.712	2.883	14,601,653	2.8541	6.71%
2023-06-01	0	2.830	2.830	2.840	2.820	2.910	9,019,790	25,675,792	2.8466	2.693	2.693	2.702	2.683	2.769	9,479,188	2.7086	-0.39%
2023-05-31	0	2.850	2.850	2.860	2.820	2.920	10,746,044	30,615,633	2.8490	2.703	2.703	2.713	2.675	2.770	11,329,141	2.7024	-2.40%
2023-05-30	0	2.920	2.920	2.930	2.860	2.940	5,789,700	16,775,792	2.8975	2.770	2.770	2.779	2.713	2.789	6,103,858	2.7484	-0.34%
2023-05-29	0	2.930	2.930	2.940	2.920	3.040	5,545,267	16,402,016	2.9578	2.779	2.779	2.789	2.770	2.884	5,846,162	2.8056	-2.01%
2023-05-25	0	2.990	2.990	3.000	2.980	3.040	3,608,345	10,839,517	3.0040	2.836	2.836	2.846	2.827	2.884	3,804,139	2.8494	-2.29%
2023-05-24	0	3.060	3.060	3.070	2.960	3.120	9,612,000	29,445,456	3.0634	2.903	2.903	2.912	2.808	2.959	10,133,562	2.9057	0.66%
2023-05-23	0	3.040	3.040	3.050	3.030	3.110	2,921,300	8,913,190	3.0511	2.884	2.884	2.893	2.874	2.950	3,079,814	2.8941	-1.30%
2023-05-22	0	3.080	3.070	3.080	3.070	3.170	3,949,309	12,290,849	3.1122	2.921	2.912	2.921	2.912	3.007	4,163,604	2.9520	-0.32%
2023-05-19	0	3.090	3.080	3.090	3.070	3.210	6,370,300	19,774,241	3.1041	2.931	2.921	2.931	2.912	3.045	6,715,962	2.9444	-3.74%
2023-05-18	0	3.210	3.200	3.210	3.180	3.270	4,481,679	14,405,112	3.2142	3.045	3.035	3.045	3.016	3.102	4,724,862	3.0488	0.31%
2023-05-17	0	3.200	3.200	3.210	3.200	3.310	8,223,036	26,550,531	3.2288	3.035	3.035	3.045	3.035	3.140	8,669,230	3.0626	-3.61%
2023-05-16	0	3.320	3.310	3.320	3.290	3.430	4,341,035	14,434,250	3.3251	3.149	3.140	3.149	3.121	3.253	4,576,586	3.1539	-2.06%
2023-05-15	0	3.390	3.380	3.390	3.280	3.400	5,952,418	19,992,734	3.3588	3.216	3.206	3.216	3.111	3.225	6,275,405	3.1859	0.59%
2023-05-12	0	3.370	3.360	3.370	3.370	3.540	6,287,300	21,423,536	3.4074	3.197	3.187	3.197	3.197	3.358	6,628,458	3.2321	-3.99%
2023-05-11	0	3.510	3.510	3.540	3.500	3.580	2,021,640	7,133,528	3.5286	3.329	3.329	3.358	3.320	3.396	2,131,337	3.3470	-1.40%
2023-05-10	0	3.560	3.550	3.560	3.520	3.600	4,868,623	17,283,379	3.5500	3.377	3.367	3.377	3.339	3.415	5,132,802	3.3672	-0.56%
2023-05-09	0	3.580	3.580	3.590	3.550	3.670	6,409,784	23,111,586	3.6057	3.396	3.396	3.405	3.367	3.481	6,757,589	3.4201	-0.56%
2023-05-08	0	3.600	3.600	3.620	3.490	3.620	6,391,415	22,805,129	3.5681	3.415	3.415	3.434	3.310	3.434	6,738,223	3.3844	1.69%
2023-05-05	0	3.540	3.530	3.540	3.470	3.560	2,737,029	9,656,537	3.5281	3.358	3.348	3.358	3.291	3.377	2,885,544	3.3465	1.72%
2023-05-04	0	3.480	3.480	3.490	3.450	3.530	3,145,506	10,979,720	3.4906	3.301	3.301	3.310	3.272	3.348	3,316,186	3.3109	1.16%
2023-05-03	0	3.440	3.430	3.450	3.410	3.470	6,134,000	21,101,220	3.4400	3.263	3.253	3.272	3.234	3.291	6,466,840	3.2630	-2.27%
2023-05-02	0	3.520	3.510	3.520	3.450	3.600	4,941,385	17,310,753	3.5032	3.339	3.329	3.339	3.272	3.415	5,209,512	3.3229	-0.56%
2023-04-28	0	3.540	3.540	3.550	3.490	3.620	5,065,552	18,071,324	3.5675	3.358	3.358	3.367	3.310	3.434	5,340,416	3.3839	-0.56%
2023-04-27	0	3.560	3.550	3.560	3.480	3.590	4,847,109	17,135,499	3.5352	3.377	3.367	3.377	3.301	3.405	5,110,120	3.3532	0.28%
2023-04-26	0	3.550	3.550	3.560	3.520	3.620	4,671,711	16,653,661	3.5648	3.367	3.367	3.377	3.339	3.434	4,925,205	3.3813	-0.28%
2023-04-25	0	3.560	3.560	3.570	3.530	3.640	6,166,672	22,015,435	3.5701	3.377	3.377	3.386	3.348	3.453	6,501,285	3.3863	-1.66%
2023-04-24	0	3.620	3.610	3.630	3.520	3.670	6,513,892	23,466,982	3.6026	3.434	3.424	3.443	3.339	3.481	6,867,346	3.4172	0.00%
2023-04-21	0	3.620	3.620	3.630	3.610	3.740	8,377,319	30,663,803	3.6603	3.434	3.434	3.443	3.424	3.548	8,831,885	3.4719	-1.63%
2023-04-20	0	3.680	3.680	3.690	3.620	3.720	7,559,437	27,767,500	3.6732	3.491	3.491	3.500	3.434	3.529	7,969,623	3.4842	-1.08%
2023-04-19	0	3.720	3.720	3.730	3.720	3.800	6,123,749	22,915,163	3.7420	3.529	3.529	3.538	3.529	3.604	6,456,033	3.5494	-2.11%
2023-04-18	0	3.800	3.790	3.800	3.750	3.840	6,666,841	25,196,550	3.7794	3.604	3.595	3.604	3.557	3.642	7,028,594	3.5849	0.26%
2023-04-17	0	3.790	3.780	3.790	3.760	3.920	8,290,090	31,442,128	3.7927	3.595	3.585	3.595	3.566	3.718	8,739,923	3.5975	-2.07%
2023-04-14	0	3.870	3.870	3.880	3.780	3.880	8,627,596	32,993,146	3.8241	3.671	3.671	3.680	3.585	3.680	9,095,742	3.6273	1.57%
2023-04-13	0	3.810	3.810	3.820	3.740	3.830	14,094,816	53,479,861	3.7943	3.614	3.614	3.623	3.548	3.633	14,859,622	3.5990	-0.52%
2023-04-12	0	3.830	3.820	3.830	3.800	3.890	5,413,060	20,869,362	3.8554	3.633	3.623	3.633	3.604	3.690	5,706,781	3.6569	-0.78%
2023-04-11	0	3.860	3.860	3.870	3.780	3.890	14,462,887	55,336,635	3.8261	3.661	3.661	3.671	3.585	3.690	15,247,665	3.6292	2.39%
2023-04-06	0	3.770	3.760	3.770	3.700	3.820	11,013,920	41,247,928	3.7451	3.576	3.566	3.576	3.510	3.623	11,611,552	3.5523	-1.82%
2023-04-04	0	3.840	3.840	3.850	3.760	3.860	5,691,047	21,682,997	3.8100	3.642	3.642	3.652	3.566	3.661	5,999,852	3.6139	-0.52%
2023-04-03	0	3.860	3.860	3.870	3.810	3.940	5,966,810	22,955,567	3.8472	3.661	3.661	3.671	3.614	3.737	6,290,578	3.6492	0.26%
2023-03-31	0	3.850	3.840	3.850	3.840	3.950	9,472,524	36,701,139	3.8745	3.652	3.642	3.652	3.642	3.747	9,986,517	3.6751	-1.79%
2023-03-30	0	3.920	3.920	3.930	3.820	4.000	14,686,374	57,117,278	3.8891	3.718	3.718	3.728	3.623	3.794	15,483,279	3.6890	-2.00%
2023-03-29	0	4.000	3.990	4.000	3.910	4.020	9,125,879	36,109,178	3.9568	3.794	3.785	3.794	3.709	3.813	9,621,063	3.7531	-0.50%
2023-03-28	0	4.020	4.000	4.020	3.890	4.070	7,654,923	30,513,239	3.9861	3.813	3.794	3.813	3.690	3.861	8,070,291	3.7809	0.50%
2023-03-27	0	4.000	3.990	4.000	3.840	4.280	11,296,386	44,967,783	3.9807	3.794	3.785	3.794	3.642	4.060	11,909,345	3.7758	-6.54%
2023-03-24	0	4.280	4.280	4.290	4.270	4.370	5,671,747	24,407,929	4.3034	4.060	4.060	4.069	4.050	4.145	5,979,505	4.0819	-1.38%
2023-03-23	0	4.340	4.330	4.340	4.300	4.430	4,975,427	21,609,563	4.3433	4.117	4.107	4.117	4.079	4.202	5,245,401	4.1197	-1.14%
2023-03-22	0	4.390	4.390	4.400	4.390	4.480	6,304,858	27,967,318	4.4358	4.164	4.164	4.174	4.164	4.249	6,646,969	4.2075	0.23%
2023-03-21	0	4.380	4.380	4.390	4.340	4.460	5,136,980	22,493,210	4.3787	4.155	4.155	4.164	4.117	4.230	5,415,720	4.1533	0.92%
2023-03-20	0	4.340	4.340	4.350	4.280	4.440	6,781,070	29,579,156	4.3620	4.117	4.117	4.126	4.060	4.211	7,149,021	4.1375	-0.91%
2023-03-17	0	4.380	4.380	4.400	4.360	4.480	11,049,098	48,610,166	4.3995	4.155	4.155	4.174	4.136	4.249	11,648,639	4.1730	0.46%
2023-03-16	0	4.360	4.350	4.360	4.350	4.480	5,235,535	23,069,345	4.4063	4.136	4.126	4.136	4.126	4.249	5,519,623	4.1795	-1.13%
2023-03-15	0	4.410	4.410	4.420	4.310	4.430	6,034,719	26,482,782	4.3884	4.183	4.183	4.193	4.088	4.202	6,362,172	4.1625	2.08%
2023-03-14	0	4.320	4.320	4.330	4.300	4.450	4,449,005	19,346,468	4.3485	4.098	4.098	4.107	4.079	4.221	4,690,415	4.1247	-2.48%
2023-03-13	0	4.430	4.420	4.430	4.320	4.450	8,731,376	38,430,011	4.4014	4.202	4.193	4.202	4.098	4.221	9,205,154	4.1748	2.07%
2023-03-10	0	4.340	4.330	4.340	4.240	4.410	5,630,282	24,400,602	4.3338	4.117	4.107	4.117	4.022	4.183	5,935,790	4.1108	1.40%
2023-03-09	0	4.280	4.270	4.280	4.270	4.450	7,040,738	30,747,684	4.3671	4.060	4.050	4.060	4.050	4.221	7,422,779	4.1423	-3.60%
2023-03-08	0	4.440	4.430	4.440	4.370	4.450	4,103,398	18,113,867	4.4144	4.211	4.202	4.211	4.145	4.221	4,326,055	4.1872	-0.45%
2023-03-07	0	4.460	4.450	4.460	4.400	4.590	4,690,531	20,996,748	4.4764	4.230	4.221	4.230	4.174	4.354	4,945,046	4.2460	-0.45%
2023-03-06	0	4.480	4.480	4.500	4.430	4.620	4,036,324	18,121,294	4.4896	4.249	4.249	4.268	4.202	4.382	4,255,341	4.2585	-1.54%
2023-03-03	0	4.550	4.540	4.550	4.490	4.580	3,838,000	17,415,156	4.5376	4.316	4.306	4.316	4.259	4.344	4,046,256	4.3040	1.56%
2023-03-02	0	4.480	4.470	4.480	4.390	4.490	4,834,431	21,500,417	4.4474	4.249	4.240	4.249	4.164	4.259	5,096,755	4.2185	2.05%
2023-03-01	0	4.390	4.390	4.400	4.250	4.400	7,804,112	33,865,156	4.3394	4.164	4.164	4.174	4.031	4.174	8,227,575	4.1161	4.03%
2023-02-28	0	4.220	4.220	4.230	4.220	4.420	12,309,400	52,463,224	4.2620	4.003	4.003	4.012	4.003	4.193	12,977,327	4.0427	-3.65%
2023-02-27	0	4.380	4.370	4.380	4.310	4.570	8,199,681	36,087,097	4.4010	4.155	4.145	4.155	4.088	4.335	8,644,608	4.1745	-2.88%
2023-02-24	0	4.510	4.500	4.510	4.480	4.680	13,243,248	60,332,575	4.5557	4.278	4.268	4.278	4.249	4.439	13,961,847	4.3212	-3.43%
2023-02-23	0	4.670	4.660	4.670	4.610	4.740	6,967,445	32,520,392	4.6675	4.430	4.420	4.430	4.373	4.496	7,345,509	4.4272	0.21%
2023-02-22	0	4.660	4.650	4.660	4.630	4.750	8,573,683	40,016,441	4.6674	4.420	4.411	4.420	4.392	4.506	9,038,904	4.4271	-2.92%
2023-02-21	0	4.800	4.800	4.810	4.660	4.880	15,887,945	76,265,024	4.8002	4.553	4.553	4.562	4.420	4.629	16,750,049	4.5531	3.00%
2023-02-20	0	4.660	4.660	4.670	4.330	4.690	19,520,670	90,271,481	4.6244	4.420	4.420	4.430	4.107	4.449	20,579,891	4.3864	7.37%
2023-02-17	0	4.340	4.330	4.340	4.320	4.430	2,014,126	8,771,171	4.3548	4.117	4.107	4.117	4.098	4.202	2,123,416	4.1307	-0.23%
2023-02-16	0	4.350	4.340	4.350	4.300	4.430	4,904,170	21,454,739	4.3748	4.126	4.117	4.126	4.079	4.202	5,170,278	4.1496	0.23%
2023-02-15	0	4.340	4.330	4.340	4.310	4.430	4,004,998	17,428,344	4.3516	4.117	4.107	4.117	4.088	4.202	4,222,315	4.1277	-1.14%
2023-02-14	0	4.390	4.380	4.390	4.390	4.490	3,439,800	15,180,790	4.4133	4.164	4.155	4.164	4.164	4.259	3,626,449	4.1861	-1.35%
2023-02-13	0	4.450	4.450	4.460	4.280	4.460	3,457,282	15,250,716	4.4112	4.221	4.221	4.230	4.060	4.230	3,644,879	4.1841	1.60%
2023-02-10	0	4.380	4.380	4.390	4.370	4.460	2,851,762	12,522,295	4.3911	4.155	4.155	4.164	4.145	4.230	3,006,503	4.1651	-1.57%
2023-02-09	0	4.450	4.450	4.460	4.410	4.470	2,222,000	9,874,720	4.4441	4.221	4.221	4.230	4.183	4.240	2,342,569	4.2153	0.91%
2023-02-08	0	4.410	4.400	4.410	4.370	4.450	3,903,751	17,225,697	4.4126	4.183	4.174	4.183	4.145	4.221	4,115,574	4.1855	1.15%
2023-02-07	0	4.360	4.360	4.370	4.340	4.440	6,332,127	27,794,019	4.3894	4.136	4.136	4.145	4.117	4.211	6,675,718	4.1635	0.23%
2023-02-06	0	4.350	4.340	4.350	4.280	4.460	7,809,449	33,770,114	4.3243	4.126	4.117	4.126	4.060	4.230	8,233,201	4.1017	-2.47%
2023-02-03	0	4.460	4.450	4.460	4.400	4.580	7,607,967	33,907,138	4.4568	4.230	4.221	4.230	4.174	4.344	8,020,787	4.2274	-2.19%
2023-02-02	0	4.560	4.560	4.570	4.550	4.670	5,309,930	24,357,304	4.5871	4.325	4.325	4.335	4.316	4.430	5,598,055	4.3510	-1.30%
2023-02-01	0	4.620	4.600	4.620	4.500	4.630	8,702,389	39,789,357	4.5722	4.382	4.363	4.382	4.268	4.392	9,174,594	4.3369	1.99%
2023-01-31	0	4.530	4.530	4.540	4.490	4.730	15,581,744	70,741,341	4.5400	4.297	4.297	4.306	4.259	4.487	16,427,233	4.3063	-1.52%
2023-01-30	0	4.600	4.600	4.610	4.570	4.930	16,678,978	78,070,844	4.6808	4.363	4.363	4.373	4.335	4.676	17,584,004	4.4399	-6.69%
2023-01-27	0	4.930	4.910	4.930	4.680	4.930	12,439,086	60,236,432	4.8425	4.676	4.657	4.676	4.439	4.676	13,114,050	4.5933	5.34%
2023-01-26	0	4.680	4.670	4.680	4.600	4.690	5,160,549	23,997,011	4.6501	4.439	4.430	4.439	4.363	4.449	5,440,568	4.4108	0.65%
2023-01-20	0	4.650	4.650	4.660	4.590	4.670	6,695,566	31,050,087	4.6374	4.411	4.411	4.420	4.354	4.430	7,058,877	4.3987	1.97%
2023-01-19	0	4.560	4.560	4.570	4.400	4.570	6,062,892	27,449,639	4.5275	4.325	4.325	4.335	4.174	4.335	6,391,874	4.2945	2.47%
2023-01-18	0	4.450	4.440	4.450	4.360	4.540	7,663,007	33,925,215	4.4271	4.221	4.211	4.221	4.136	4.306	8,078,813	4.1993	-0.67%
2023-01-17	0	4.480	4.470	4.480	4.420	4.590	3,775,320	16,862,093	4.4664	4.249	4.240	4.249	4.193	4.354	3,980,175	4.2365	-2.18%
2023-01-16	0	4.580	4.570	4.580	4.510	4.620	5,863,763	26,797,559	4.5700	4.344	4.335	4.344	4.278	4.382	6,181,940	4.3348	0.66%
2023-01-13	0	4.550	4.540	4.550	4.380	4.550	10,223,821	45,992,195	4.4985	4.316	4.306	4.316	4.155	4.316	10,778,581	4.2670	2.02%
2023-01-12	0	4.460	4.440	4.460	4.380	4.530	8,791,741	39,106,074	4.4480	4.230	4.211	4.230	4.155	4.297	9,268,794	4.2191	0.00%
2023-01-11	0	4.460	4.450	4.460	4.430	4.560	7,254,615	32,565,025	4.4889	4.230	4.221	4.230	4.202	4.325	7,648,261	4.2578	-0.67%
2023-01-10	0	4.490	4.490	4.500	4.410	4.560	5,098,526	22,826,644	4.4771	4.259	4.259	4.268	4.183	4.325	5,375,180	4.2467	-0.66%
2023-01-09	0	4.520	4.500	4.520	4.460	4.550	7,230,334	32,546,548	4.5014	4.287	4.268	4.287	4.230	4.316	7,622,663	4.2697	1.57%
2023-01-06	0	4.450	4.450	4.460	4.370	4.490	5,144,996	22,767,537	4.4252	4.221	4.221	4.230	4.145	4.259	5,424,171	4.1974	1.60%
2023-01-05	0	4.380	4.370	4.380	4.360	4.460	8,996,590	39,641,402	4.4063	4.155	4.145	4.155	4.136	4.230	9,484,759	4.1795	1.39%
2023-01-04	0	4.320	4.310	4.320	4.230	4.350	8,755,400	37,710,482	4.3071	4.098	4.088	4.098	4.012	4.126	9,230,481	4.0854	2.13%
2023-01-03	0	4.230	4.230	4.240	3.990	4.240	5,029,098	20,911,580	4.1581	4.012	4.012	4.022	3.785	4.022	5,301,984	3.9441	2.17%
2022-12-30	0	4.140	4.140	4.150	4.110	4.230	3,484,787	14,461,527	4.1499	3.927	3.927	3.936	3.898	4.012	3,673,877	3.9363	0.00%
2022-12-29	0	4.140	4.130	4.140	4.080	4.220	3,962,600	16,304,632	4.1146	3.927	3.917	3.927	3.870	4.003	4,177,617	3.9029	-0.48%
2022-12-28	0	4.160	4.150	4.160	4.110	4.210	4,099,700	17,095,538	4.1699	3.946	3.936	3.946	3.898	3.993	4,322,156	3.9553	0.24%
2022-12-23	0	4.150	4.140	4.150	4.090	4.180	2,121,498	8,777,486	4.1374	3.936	3.927	3.936	3.879	3.965	2,236,614	3.9245	0.00%
2022-12-22	0	4.150	4.140	4.150	4.060	4.220	6,740,816	27,841,692	4.1303	3.936	3.927	3.936	3.851	4.003	7,106,583	3.9177	0.00%
2022-12-21	0	4.150	4.130	4.150	4.040	4.170	3,757,273	15,479,300	4.1198	3.936	3.917	3.936	3.832	3.955	3,961,148	3.9078	1.22%
2022-12-20	0	4.100	4.090	4.100	4.020	4.120	12,421,904	50,585,518	4.0723	3.889	3.879	3.889	3.813	3.908	13,095,935	3.8627	-1.91%
2022-12-19	0	4.180	4.170	4.180	4.100	4.320	11,905,109	49,693,179	4.1741	3.965	3.955	3.965	3.889	4.098	12,551,098	3.9593	-2.11%
2022-12-16	0	4.270	4.250	4.270	4.080	4.270	6,769,078	28,603,920	4.2257	4.050	4.031	4.050	3.870	4.050	7,136,378	4.0082	2.89%
2022-12-15	0	4.150	4.140	4.150	4.070	4.270	13,639,928	56,285,695	4.1265	3.936	3.927	3.936	3.861	4.050	14,380,051	3.9142	-3.04%
2022-12-14	0	4.280	4.270	4.280	4.170	4.350	11,741,456	49,874,565	4.2477	4.060	4.050	4.060	3.955	4.126	12,378,565	4.0291	0.47%
2022-12-13	0	4.260	4.250	4.260	4.190	4.350	10,732,924	45,574,290	4.2462	4.041	4.031	4.041	3.974	4.126	11,315,309	4.0277	-2.07%
2022-12-12	0	4.350	4.340	4.350	4.300	4.450	11,724,615	50,889,093	4.3404	4.126	4.117	4.126	4.079	4.221	12,360,810	4.1170	-2.25%
2022-12-09	0	4.450	4.440	4.450	4.150	4.490	15,496,216	68,094,499	4.3943	4.221	4.211	4.221	3.936	4.259	16,337,064	4.1681	7.23%
2022-12-08	0	4.150	4.150	4.160	4.080	4.170	7,616,000	31,465,200	4.1315	3.936	3.936	3.946	3.870	3.955	8,029,256	3.9188	2.47%
2022-12-07	0	4.050	4.050	4.060	4.040	4.300	17,804,793	73,652,032	4.1366	3.842	3.842	3.851	3.832	4.079	18,770,908	3.9237	-4.26%
2022-12-06	0	4.230	4.220	4.230	4.100	4.260	11,290,712	47,225,452	4.1827	4.012	4.003	4.012	3.889	4.041	11,903,363	3.9674	1.68%
2022-12-05	0	4.160	4.160	4.170	4.050	4.160	12,536,396	51,679,411	4.1223	3.946	3.946	3.955	3.842	3.946	13,216,640	3.9102	2.72%
2022-12-02	0	4.050	4.040	4.050	3.980	4.200	5,417,088	21,871,650	4.0375	3.842	3.832	3.842	3.775	3.984	5,711,027	3.8297	-1.94%
2022-12-01	0	4.130	4.120	4.130	4.080	4.300	7,496,458	31,216,383	4.1642	3.917	3.908	3.917	3.870	4.079	7,903,227	3.9498	-1.90%
2022-11-30	0	4.210	4.200	4.210	4.050	4.260	27,682,128	115,659,076	4.1781	3.993	3.984	3.993	3.842	4.041	29,184,202	3.9631	0.96%
2022-11-29	0	4.170	4.160	4.170	3.960	4.170	14,290,552	58,446,394	4.0899	3.955	3.946	3.955	3.756	3.955	15,065,979	3.8794	6.65%
2022-11-28	0	3.910	3.910	3.920	3.780	4.000	6,642,702	25,936,040	3.9044	3.709	3.709	3.718	3.585	3.794	7,003,145	3.7035	-3.46%
2022-11-25	0	4.050	4.040	4.050	3.910	4.050	6,019,498	23,981,942	3.9840	3.842	3.832	3.842	3.709	3.842	6,346,125	3.7790	2.27%
2022-11-24	0	3.960	3.950	3.960	3.850	3.980	9,674,762	37,825,990	3.9098	3.756	3.747	3.756	3.652	3.775	10,199,729	3.7085	3.94%
2022-11-23	0	3.810	3.800	3.810	3.710	3.850	6,896,000	26,213,340	3.8012	3.614	3.604	3.614	3.519	3.652	7,270,187	3.6056	1.60%
2022-11-22	0	3.750	3.740	3.750	3.660	3.810	6,724,992	25,059,796	3.7264	3.557	3.548	3.557	3.472	3.614	7,089,900	3.5346	-0.27%
2022-11-21	0	3.760	3.750	3.760	3.680	3.840	5,142,643	19,426,797	3.7776	3.566	3.557	3.566	3.491	3.642	5,421,691	3.5832	-2.59%
2022-11-18	0	3.860	3.850	3.860	3.830	3.960	7,744,018	30,006,072	3.8747	3.661	3.652	3.661	3.633	3.756	8,164,220	3.6753	-1.53%
2022-11-17	0	3.920	3.910	3.920	3.730	3.970	20,790,232	79,793,755	3.8380	3.718	3.709	3.718	3.538	3.766	21,918,341	3.6405	-3.69%
2022-11-16	0	4.070	4.070	4.080	4.020	4.180	13,640,611	55,850,618	4.0944	3.861	3.861	3.870	3.813	3.965	14,380,771	3.8837	-0.25%
2022-11-15	0	4.080	4.070	4.080	3.910	4.100	9,404,740	37,935,737	4.0337	3.870	3.861	3.870	3.709	3.889	9,915,055	3.8261	4.88%
2022-11-14	0	3.890	3.880	3.890	3.760	3.960	20,300,915	78,440,904	3.8639	3.690	3.680	3.690	3.566	3.756	21,402,473	3.6650	8.36%
2022-11-11	0	3.590	3.580	3.590	3.280	3.680	20,931,875	73,664,092	3.5192	3.405	3.396	3.405	3.111	3.491	22,067,670	3.3381	13.61%
2022-11-10	0	3.160	3.150	3.160	3.100	3.300	10,217,936	32,381,708	3.1691	2.997	2.988	2.997	2.940	3.130	10,772,377	3.0060	-6.78%
2022-11-09	0	3.390	3.380	3.390	3.330	3.500	7,478,695	25,457,352	3.4040	3.216	3.206	3.216	3.159	3.320	7,884,500	3.2288	1.50%
2022-11-08	0	3.340	3.330	3.340	3.300	3.450	3,290,000	11,003,590	3.3446	3.168	3.159	3.168	3.130	3.272	3,468,520	3.1724	-1.18%
2022-11-07	0	3.380	3.380	3.390	3.250	3.450	9,853,991	33,401,036	3.3896	3.206	3.206	3.216	3.083	3.272	10,388,683	3.2151	4.00%
2022-11-04	0	3.250	3.250	3.260	3.050	3.280	8,072,112	26,064,249	3.2289	3.083	3.083	3.092	2.893	3.111	8,510,117	3.0627	6.56%
2022-11-03	0	3.050	3.040	3.050	2.960	3.060	4,626,147	14,009,403	3.0283	2.893	2.884	2.893	2.808	2.903	4,877,169	2.8724	0.33%
2022-11-02	0	3.040	3.030	3.050	2.910	3.060	7,360,000	22,195,432	3.0157	2.884	2.874	2.893	2.760	2.903	7,759,365	2.8605	1.67%
2022-11-01	0	2.990	2.990	3.000	2.850	3.050	8,502,000	25,354,120	2.9821	2.836	2.836	2.846	2.703	2.893	8,963,331	2.8286	5.28%
2022-10-31	0	2.840	2.830	2.840	2.800	2.920	9,562,971	27,117,086	2.8356	2.694	2.684	2.694	2.656	2.770	10,081,872	2.6897	-2.74%
2022-10-28	0	2.920	2.920	2.930	2.900	3.190	9,904,300	29,397,285	2.9681	2.770	2.770	2.779	2.751	3.026	10,441,722	2.8154	-6.71%
2022-10-27	0	3.130	3.120	3.130	3.100	3.260	5,565,000	17,721,656	3.1845	2.969	2.959	2.969	2.940	3.092	5,866,965	3.0206	0.64%
2022-10-26	0	3.110	3.100	3.110	3.020	3.170	6,331,290	19,724,565	3.1154	2.950	2.940	2.950	2.865	3.007	6,674,835	2.9551	1.30%
2022-10-25	0	3.070	3.070	3.080	2.980	3.270	23,116,807	70,607,635	3.0544	2.912	2.912	2.921	2.827	3.102	24,371,160	2.8972	-5.54%
2022-10-24	0	3.250	3.250	3.260	3.160	3.490	11,993,998	39,409,872	3.2858	3.083	3.083	3.092	2.997	3.310	12,644,810	3.1167	-6.88%
2022-10-21	0	3.490	3.490	3.500	3.450	3.620	3,707,081	12,983,896	3.5025	3.310	3.310	3.320	3.272	3.434	3,908,233	3.3222	-1.13%
2022-10-20	0	3.530	3.530	3.540	3.460	3.610	4,771,865	16,825,528	3.5260	3.348	3.348	3.358	3.282	3.424	5,030,794	3.3445	-0.28%
2022-10-19	0	3.540	3.530	3.540	3.530	3.670	3,263,415	11,742,156	3.5981	3.358	3.348	3.358	3.348	3.481	3,440,493	3.4129	-2.48%
2022-10-18	0	3.630	3.620	3.630	3.540	3.650	7,556,996	27,285,439	3.6106	3.443	3.434	3.443	3.358	3.462	7,967,050	3.4248	3.42%
2022-10-17	0	3.510	3.510	3.520	3.460	3.670	5,092,200	17,848,204	3.5050	3.329	3.329	3.339	3.282	3.481	5,368,510	3.3246	0.29%
2022-10-14	0	3.500	3.490	3.500	3.500	3.660	7,452,065	26,439,892	3.5480	3.320	3.310	3.320	3.320	3.472	7,856,425	3.3654	0.57%
2022-10-13	0	3.480	3.470	3.480	3.480	3.560	6,924,320	24,314,895	3.5115	3.301	3.291	3.301	3.301	3.377	7,300,044	3.3308	-0.29%
2022-10-12	0	3.490	3.480	3.490	3.370	3.530	13,476,647	46,436,661	3.4457	3.310	3.301	3.310	3.197	3.348	14,207,910	3.2684	0.58%
2022-10-11	0	3.470	3.470	3.480	3.460	3.600	9,947,957	34,908,070	3.5091	3.291	3.291	3.301	3.282	3.415	10,487,748	3.3285	-4.41%
2022-10-10	0	3.630	3.620	3.630	3.530	3.710	8,511,953	30,842,122	3.6234	3.443	3.434	3.443	3.348	3.519	8,973,824	3.4369	-2.16%
2022-10-07	0	3.710	3.700	3.710	3.630	4.040	14,406,000	54,031,020	3.7506	3.519	3.510	3.519	3.443	3.832	15,187,691	3.5576	-9.51%
2022-10-06	0	4.100	4.090	4.100	4.100	4.180	4,946,500	20,442,918	4.1328	3.889	3.879	3.889	3.889	3.965	5,214,905	3.9201	0.00%
2022-10-05	0	4.100	4.090	4.100	3.960	4.110	11,133,231	45,169,220	4.0572	3.889	3.879	3.889	3.756	3.898	11,737,337	3.8483	6.49%
2022-10-03	0	3.850	3.840	3.850	3.640	3.870	12,462,238	47,626,102	3.8216	3.652	3.642	3.652	3.453	3.671	13,138,458	3.6249	5.77%
2022-09-30	0	3.640	3.640	3.650	3.410	3.670	9,085,617	32,846,313	3.6152	3.453	3.453	3.462	3.234	3.481	9,578,616	3.4291	4.60%
2022-09-29	0	3.480	3.470	3.480	3.440	3.640	11,574,007	40,578,056	3.5060	3.301	3.291	3.301	3.263	3.453	12,202,030	3.3255	-1.69%
2022-09-28	0	3.540	3.540	3.550	3.520	3.770	8,602,236	30,737,539	3.5732	3.358	3.358	3.367	3.339	3.576	9,069,006	3.3893	-5.85%
2022-09-27	0	3.760	3.760	3.770	3.640	3.800	7,424,730	27,768,601	3.7400	3.566	3.566	3.576	3.453	3.604	7,827,607	3.5475	-1.57%
2022-09-26	0	3.820	3.810	3.820	3.780	3.990	11,051,663	42,429,564	3.8392	3.623	3.614	3.623	3.585	3.785	11,651,343	3.6416	-3.54%
2022-09-23	0	3.960	3.960	3.970	3.960	4.070	5,924,353	23,720,587	4.0039	3.756	3.756	3.766	3.756	3.861	6,245,817	3.7978	-0.25%
2022-09-22	0	3.970	3.960	3.970	3.860	4.090	13,937,098	54,878,293	3.9376	3.766	3.756	3.766	3.661	3.879	14,693,346	3.7349	-2.22%
2022-09-21	0	4.060	4.050	4.060	4.000	4.410	26,838,350	109,789,074	4.0908	3.851	3.842	3.851	3.794	4.183	28,294,639	3.8802	-8.35%
2022-09-20	0	4.430	4.430	4.450	4.430	4.550	5,641,084	25,150,355	4.4584	4.202	4.202	4.221	4.202	4.316	5,947,178	4.2290	-1.56%
2022-09-19	0	4.500	4.500	4.520	4.500	4.650	5,235,058	23,683,661	4.5240	4.268	4.268	4.287	4.268	4.411	5,519,120	4.2912	-3.64%
2022-09-16	0	4.670	4.670	4.680	4.670	4.790	6,726,886	31,592,599	4.6965	4.430	4.430	4.439	4.430	4.543	7,091,897	4.4547	-2.51%
2022-09-15	0	4.790	4.790	4.800	4.630	4.850	11,239,066	53,778,378	4.7850	4.543	4.543	4.553	4.392	4.600	11,848,915	4.5387	4.36%
2022-09-14	0	4.590	4.590	4.600	4.510	4.610	6,867,484	31,559,510	4.5955	4.354	4.354	4.363	4.278	4.373	7,240,124	4.3590	-1.29%
2022-09-13	0	4.650	4.650	4.660	4.620	4.730	7,069,073	32,949,127	4.6610	4.411	4.411	4.420	4.382	4.487	7,452,652	4.4211	0.65%
2022-09-09	0	4.620	4.610	4.620	4.440	4.620	9,410,073	42,824,487	4.5509	4.382	4.373	4.382	4.211	4.382	9,920,678	4.3167	3.82%
2022-09-08	0	4.450	4.450	4.460	4.440	4.650	10,096,414	45,089,436	4.4659	4.221	4.221	4.230	4.211	4.411	10,644,261	4.2360	-3.26%
2022-09-07	0	4.720	4.720	4.730	4.660	4.760	4,241,189	19,953,178	4.7046	4.363	4.363	4.372	4.308	4.400	4,587,965	4.3490	0.00%
2022-09-06	0	4.720	4.720	4.730	4.690	4.780	5,790,097	27,358,921	4.7251	4.363	4.363	4.372	4.336	4.419	6,263,518	4.3680	-0.21%
2022-09-05	0	4.730	4.720	4.730	4.650	4.790	4,036,000	18,934,759	4.6915	4.372	4.363	4.372	4.299	4.428	4,365,999	4.3369	-0.63%
2022-09-02	0	4.760	4.750	4.760	4.700	4.870	8,253,922	39,224,752	4.7523	4.400	4.391	4.400	4.345	4.502	8,928,796	4.3931	-1.86%
2022-09-01	0	4.850	4.840	4.850	4.800	4.960	10,086,200	49,082,518	4.8663	4.483	4.474	4.483	4.437	4.585	10,910,888	4.4985	0.00%
2022-08-31	0	4.850	4.840	4.850	4.750	4.900	10,081,308	48,799,429	4.8406	4.483	4.474	4.483	4.391	4.530	10,905,596	4.4747	1.04%
2022-08-30	0	4.800	4.790	4.800	4.760	4.880	3,631,142	17,437,967	4.8023	4.437	4.428	4.437	4.400	4.511	3,928,039	4.4394	0.00%
2022-08-29	0	4.800	4.790	4.800	4.760	4.920	7,322,618	35,112,194	4.7950	4.437	4.428	4.437	4.400	4.548	7,921,344	4.4326	-2.44%
2022-08-26	0	4.920	4.910	4.920	4.920	5.080	2,898,000	14,330,160	4.9448	4.548	4.539	4.548	4.548	4.696	3,134,952	4.5711	-1.20%
2022-08-25	0	4.980	4.970	4.980	4.750	5.020	6,667,282	32,851,449	4.9273	4.604	4.594	4.604	4.391	4.641	7,212,426	4.5548	2.05%
2022-08-24	0	4.880	4.870	4.880	4.840	5.130	12,858,000	62,989,700	4.8989	4.511	4.502	4.511	4.474	4.742	13,909,321	4.5286	-4.87%
2022-08-23	0	5.130	5.120	5.130	5.060	5.160	6,269,316	32,017,173	5.1070	4.742	4.733	4.742	4.678	4.770	6,781,920	4.7210	0.20%
2022-08-22	0	5.120	5.110	5.120	5.090	5.230	6,664,610	34,371,081	5.1573	4.733	4.724	4.733	4.705	4.835	7,209,535	4.7674	-0.19%
2022-08-19	0	5.130	5.130	5.140	5.010	5.180	7,909,954	40,614,350	5.1346	4.742	4.742	4.751	4.631	4.788	8,556,703	4.7465	2.40%
2022-08-18	0	5.010	5.010	5.020	4.980	5.110	4,314,001	21,635,425	5.0152	4.631	4.631	4.641	4.604	4.724	4,666,731	4.6361	-1.96%
2022-08-17	0	5.110	5.100	5.110	4.940	5.140	12,567,513	63,713,416	5.0697	4.724	4.715	4.724	4.567	4.751	13,595,083	4.6865	3.23%
2022-08-16	0	4.950	4.950	4.960	4.660	4.980	21,172,309	104,187,667	4.9209	4.576	4.576	4.585	4.308	4.604	22,903,441	4.5490	3.77%
2022-08-15	0	4.770	4.760	4.770	4.700	4.870	12,869,443	61,796,419	4.8018	4.409	4.400	4.409	4.345	4.502	13,921,700	4.4389	0.42%
2022-08-12	0	4.750	4.740	4.750	4.690	4.810	5,236,854	24,911,084	4.7569	4.391	4.382	4.391	4.336	4.446	5,665,040	4.3973	0.00%
2022-08-11	0	4.750	4.750	4.760	4.670	4.770	4,136,481	19,575,515	4.7324	4.391	4.391	4.400	4.317	4.409	4,474,696	4.3747	1.71%
2022-08-10	0	4.670	4.670	4.680	4.640	4.890	3,487,402	16,413,809	4.7066	4.317	4.317	4.326	4.289	4.520	3,772,546	4.3509	-3.51%
2022-08-09	0	4.840	4.830	4.840	4.720	4.850	5,849,283	28,214,956	4.8237	4.474	4.465	4.474	4.363	4.483	6,327,544	4.4591	1.47%
2022-08-08	0	4.770	4.770	4.780	4.650	4.780	10,762,056	50,841,779	4.7242	4.409	4.409	4.419	4.299	4.419	11,642,005	4.3671	2.58%
2022-08-05	0	4.650	4.640	4.650	4.470	4.680	5,992,729	27,631,285	4.6108	4.299	4.289	4.299	4.132	4.326	6,482,718	4.2623	3.33%
2022-08-04	0	4.500	4.490	4.500	4.450	4.520	4,697,193	21,067,586	4.4851	4.160	4.151	4.160	4.114	4.178	5,081,254	4.1461	0.45%
2022-08-03	0	4.480	4.470	4.480	4.450	4.610	4,694,564	21,011,155	4.4756	4.141	4.132	4.141	4.114	4.262	5,078,410	4.1373	-0.67%
2022-08-02	0	4.510	4.500	4.510	4.450	4.600	13,170,423	59,156,755	4.4916	4.169	4.160	4.169	4.114	4.252	14,247,289	4.1521	-2.80%
2022-08-01	0	4.640	4.630	4.640	4.620	4.870	15,068,080	70,745,250	4.6950	4.289	4.280	4.289	4.271	4.502	16,300,106	4.3402	-3.73%
2022-07-29	0	4.820	4.810	4.820	4.790	4.980	11,627,249	56,197,103	4.8332	4.456	4.446	4.456	4.428	4.604	12,577,939	4.4679	-2.63%
2022-07-28	0	4.950	4.940	4.950	4.910	4.970	2,557,488	12,656,211	4.9487	4.576	4.567	4.576	4.539	4.594	2,766,598	4.5746	0.61%
2022-07-27	0	4.920	4.910	4.920	4.860	4.950	3,177,540	15,592,023	4.9069	4.548	4.539	4.548	4.493	4.576	3,437,348	4.5361	-0.40%
2022-07-26	0	4.940	4.930	4.940	4.800	4.970	9,863,787	48,238,449	4.8905	4.567	4.557	4.567	4.437	4.594	10,670,289	4.5208	1.44%
2022-07-25	0	4.870	4.860	4.870	4.810	4.900	12,269,000	59,550,744	4.8538	4.502	4.493	4.502	4.446	4.530	13,272,162	4.4869	-0.81%
2022-07-22	0	4.910	4.910	4.920	4.900	5.150	19,937,107	98,848,783	4.9580	4.539	4.539	4.548	4.530	4.761	21,567,244	4.5833	-4.47%
2022-07-21	0	5.140	5.130	5.140	5.080	5.210	8,312,915	42,495,134	5.1119	4.751	4.742	4.751	4.696	4.816	8,992,612	4.7256	-0.96%
2022-07-20	0	5.190	5.180	5.190	5.140	5.220	6,718,634	34,810,809	5.1812	4.798	4.788	4.798	4.751	4.825	7,267,976	4.7896	1.76%
2022-07-19	0	5.100	5.090	5.100	5.080	5.200	10,039,171	51,331,830	5.1132	4.715	4.705	4.715	4.696	4.807	10,860,014	4.7267	-2.30%
2022-07-18	0	5.220	5.200	5.220	5.000	5.240	6,241,847	32,343,404	5.1817	4.825	4.807	4.825	4.622	4.844	6,752,205	4.7901	4.19%
2022-07-15	0	5.010	5.000	5.010	4.990	5.150	9,626,000	48,560,500	5.0447	4.631	4.622	4.631	4.613	4.761	10,413,060	4.6634	-3.28%
2022-07-14	0	5.180	5.170	5.180	5.060	5.260	14,761,424	75,980,446	5.1472	4.788	4.779	4.788	4.678	4.862	15,968,377	4.7582	-1.52%
2022-07-13	0	5.260	5.250	5.260	5.200	5.320	7,223,033	37,927,528	5.2509	4.862	4.853	4.862	4.807	4.918	7,813,617	4.8540	-0.75%
2022-07-12	0	5.300	5.290	5.300	5.230	5.330	5,156,547	27,212,361	5.2772	4.899	4.890	4.899	4.835	4.927	5,578,167	4.8784	0.19%
2022-07-11	0	5.290	5.280	5.290	5.250	5.430	12,388,671	65,546,574	5.2908	4.890	4.881	4.890	4.853	5.020	13,401,618	4.8909	-3.11%
2022-07-08	0	5.460	5.440	5.460	5.300	5.460	25,350,137	136,740,971	5.3941	5.047	5.029	5.047	4.899	5.047	27,422,865	4.9864	3.41%
2022-07-07	0	5.280	5.270	5.280	5.200	5.300	6,436,772	33,830,771	5.2559	4.881	4.872	4.881	4.807	4.899	6,963,068	4.8586	0.00%
2022-07-06	0	5.280	5.270	5.280	5.200	5.450	9,700,975	50,889,619	5.2458	4.881	4.872	4.881	4.807	5.038	10,494,165	4.8493	-0.94%
2022-07-05	0	5.330	5.320	5.330	5.290	5.470	9,600,680	51,471,241	5.3612	4.927	4.918	4.927	4.890	5.057	10,385,670	4.9560	-1.30%
2022-07-04	0	5.400	5.380	5.400	5.200	5.420	15,805,846	84,854,046	5.3685	4.992	4.973	4.992	4.807	5.010	17,098,195	4.9627	2.47%
2022-06-30	0	5.270	5.250	5.270	5.130	5.290	9,575,070	50,321,834	5.2555	4.872	4.853	4.872	4.742	4.890	10,357,966	4.8583	1.35%
2022-06-29	0	5.200	5.200	5.210	5.180	5.360	9,736,000	51,256,778	5.2647	4.807	4.807	4.816	4.788	4.955	10,532,054	4.8667	-1.52%
2022-06-28	0	5.280	5.280	5.290	5.120	5.280	7,259,500	37,955,595	5.2284	4.881	4.881	4.890	4.733	4.881	7,853,066	4.8332	2.33%
2022-06-27	0	5.160	5.150	5.160	5.100	5.180	8,586,382	44,215,412	5.1495	4.770	4.761	4.770	4.715	4.788	9,288,439	4.7603	1.38%
2022-06-24	0	5.090	5.080	5.090	5.060	5.120	7,161,870	36,459,895	5.0908	4.705	4.696	4.705	4.678	4.733	7,747,453	4.7060	0.20%
2022-06-23	0	5.080	5.070	5.080	4.970	5.120	8,256,000	41,742,032	5.0560	4.696	4.687	4.696	4.594	4.733	8,931,043	4.6738	1.60%
2022-06-22	0	5.000	4.990	5.000	5.000	5.120	10,121,196	50,914,213	5.0305	4.622	4.613	4.622	4.622	4.733	10,948,745	4.6502	-2.53%
2022-06-21	0	5.130	5.130	5.140	5.040	5.160	8,654,250	44,314,735	5.1206	4.742	4.742	4.751	4.659	4.770	9,361,856	4.7335	0.98%
2022-06-20	0	5.080	5.070	5.080	4.940	5.120	10,876,364	54,901,445	5.0478	4.696	4.687	4.696	4.567	4.733	11,765,659	4.6662	2.21%
2022-06-17	0	4.970	4.970	4.980	4.900	5.020	17,936,315	89,122,289	4.9688	4.594	4.594	4.604	4.530	4.641	19,402,860	4.5933	-0.80%
2022-06-16	0	5.010	5.000	5.010	5.010	5.120	10,310,566	51,973,541	5.0408	4.631	4.622	4.631	4.631	4.733	11,153,599	4.6598	-1.57%
2022-06-15	0	5.090	5.090	5.110	5.060	5.210	17,173,538	88,064,604	5.1279	4.705	4.705	4.724	4.678	4.816	18,577,715	4.7403	-0.78%
2022-06-14	0	5.130	5.130	5.140	5.100	5.180	13,038,740	66,709,605	5.1163	4.742	4.742	4.751	4.715	4.788	14,104,839	4.7296	-1.35%
2022-06-13	0	5.200	5.190	5.200	5.150	5.330	18,730,236	97,247,773	5.1920	4.807	4.798	4.807	4.761	4.927	20,261,695	4.7996	-1.70%
2022-06-10	0	5.290	5.280	5.290	5.230	5.350	27,273,346	144,231,260	5.2884	4.890	4.881	4.890	4.835	4.946	29,503,323	4.8886	-1.12%
2022-06-09	0	5.350	5.340	5.350	5.310	5.680	33,273,742	181,767,594	5.4628	4.946	4.936	4.946	4.909	5.251	35,994,336	5.0499	-4.29%
2022-06-08	0	5.870	5.870	5.880	5.710	5.900	24,394,333	141,620,079	5.8054	5.167	5.167	5.176	5.027	5.194	27,710,717	5.1107	2.26%
2022-06-07	0	5.740	5.740	5.750	5.660	5.780	37,163,758	212,660,956	5.7223	5.053	5.053	5.062	4.983	5.088	42,216,131	5.0374	0.53%
2022-06-06	0	5.710	5.710	5.720	5.450	5.880	58,591,405	326,885,391	5.5791	5.027	5.027	5.035	4.798	5.176	66,556,844	4.9114	-2.89%
2022-06-02	0	5.880	5.870	5.880	5.820	6.320	51,277,252	304,524,059	5.9388	5.176	5.167	5.176	5.123	5.564	58,248,340	5.2280	-6.81%
2022-06-01	0	6.310	6.300	6.310	6.210	6.350	15,842,456	99,359,692	6.2717	5.555	5.546	5.555	5.467	5.590	17,996,221	5.5211	1.61%
2022-05-31	0	6.210	6.210	6.220	6.130	6.240	32,098,321	199,041,259	6.2010	5.467	5.467	5.476	5.396	5.493	36,462,054	5.4589	0.65%
2022-05-30	0	6.170	6.160	6.170	6.160	6.330	7,453,197	46,370,253	6.2215	5.432	5.423	5.432	5.423	5.572	8,466,451	5.4769	-1.12%
2022-05-27	0	6.240	6.230	6.240	6.170	6.350	7,988,000	49,737,070	6.2265	5.493	5.484	5.493	5.432	5.590	9,073,960	5.4813	-0.48%
2022-05-26	0	6.270	6.240	6.270	6.120	6.280	6,449,273	40,030,157	6.2069	5.520	5.493	5.520	5.388	5.528	7,326,045	5.4641	1.95%
2022-05-25	0	6.150	6.150	6.170	6.050	6.200	8,020,865	49,314,354	6.1483	5.414	5.414	5.432	5.326	5.458	9,111,293	5.4124	1.49%
2022-05-24	0	6.060	6.040	6.060	6.000	6.190	5,838,868	35,368,730	6.0575	5.335	5.317	5.335	5.282	5.449	6,632,656	5.3325	-0.82%
2022-05-23	0	6.110	6.100	6.110	6.070	6.150	5,840,762	35,754,315	6.1215	5.379	5.370	5.379	5.344	5.414	6,634,807	5.3889	0.49%
2022-05-20	0	6.080	6.070	6.080	6.000	6.120	12,548,268	76,276,254	6.0786	5.352	5.344	5.352	5.282	5.388	14,254,192	5.3511	1.16%
2022-05-19	0	6.010	6.010	6.020	5.950	6.080	8,342,720	50,182,863	6.0152	5.291	5.291	5.300	5.238	5.352	9,476,904	5.2953	-0.50%
2022-05-18	0	6.040	6.040	6.050	5.960	6.100	5,606,550	33,871,580	6.0414	5.317	5.317	5.326	5.247	5.370	6,368,755	5.3184	0.67%
2022-05-17	0	6.000	5.990	6.000	5.920	6.030	6,840,500	40,888,238	5.9774	5.282	5.273	5.282	5.212	5.308	7,770,459	5.2620	0.84%
2022-05-16	0	5.950	5.930	5.950	5.880	6.080	5,520,754	32,761,875	5.9343	5.238	5.220	5.238	5.176	5.352	6,271,295	5.2241	-0.50%
2022-05-13	0	5.980	5.970	5.980	5.870	6.010	6,563,654	39,193,208	5.9712	5.264	5.256	5.264	5.167	5.291	7,455,976	5.2566	1.87%
2022-05-12	0	5.870	5.860	5.870	5.850	5.950	10,736,529	63,186,261	5.8852	5.167	5.159	5.167	5.150	5.238	12,196,149	5.1808	-1.68%
2022-05-11	0	5.970	5.960	5.970	5.970	6.090	8,745,972	52,491,554	6.0018	5.256	5.247	5.256	5.256	5.361	9,934,978	5.2835	-0.50%
2022-05-10	0	6.000	5.990	6.000	5.820	6.050	8,459,537	50,527,820	5.9729	5.282	5.273	5.282	5.123	5.326	9,609,602	5.2581	-0.66%
2022-05-06	0	6.040	6.030	6.040	6.000	6.180	11,400,285	69,071,588	6.0588	5.317	5.308	5.317	5.282	5.440	12,950,142	5.3337	-2.58%
2022-05-05	0	6.200	6.200	6.210	6.200	6.380	9,777,872	60,809,570	6.2191	5.458	5.458	5.467	5.458	5.616	11,107,163	5.4748	-0.64%
2022-05-04	0	6.240	6.230	6.240	6.200	6.330	7,847,175	48,929,878	6.2353	5.493	5.484	5.493	5.458	5.572	8,913,990	5.4891	-0.64%
2022-05-03	0	6.280	6.280	6.290	5.910	6.350	22,747,353	140,446,551	6.1742	5.528	5.528	5.537	5.203	5.590	25,839,831	5.4353	-4.12%
2022-04-29	0	6.550	6.530	6.550	6.300	6.560	9,223,005	59,620,327	6.4643	5.766	5.748	5.766	5.546	5.775	10,476,863	5.6907	0.92%
2022-04-28	0	6.490	6.480	6.490	6.310	6.500	11,566,365	74,309,594	6.4246	5.713	5.704	5.713	5.555	5.722	13,138,800	5.6557	0.78%
2022-04-27	0	6.440	6.430	6.440	6.150	6.450	9,932,689	63,526,820	6.3957	5.669	5.660	5.669	5.414	5.678	11,283,028	5.6303	4.89%
2022-04-26	0	6.140	6.110	6.140	6.100	6.290	4,898,156	30,207,957	6.1672	5.405	5.379	5.405	5.370	5.537	5,564,055	5.4291	0.00%
2022-04-25	0	6.140	6.130	6.140	6.120	6.300	6,548,533	40,419,124	6.1722	5.405	5.396	5.405	5.388	5.546	7,438,799	5.4336	-2.38%
2022-04-22	0	6.290	6.290	6.300	6.120	6.320	7,750,130	48,534,150	6.2624	5.537	5.537	5.546	5.388	5.564	8,803,752	5.5129	1.29%
2022-04-21	0	6.210	6.190	6.210	6.160	6.300	12,399,100	76,857,782	6.1987	5.467	5.449	5.467	5.423	5.546	14,084,744	5.4568	-0.64%
2022-04-20	0	6.250	6.240	6.250	6.240	6.530	13,482,215	85,371,501	6.3322	5.502	5.493	5.502	5.493	5.748	15,315,108	5.5743	-3.40%
2022-04-19	0	6.470	6.460	6.470	6.380	6.760	15,189,902	98,370,644	6.4761	5.696	5.687	5.696	5.616	5.951	17,254,953	5.7010	-3.00%
2022-04-14	0	6.670	6.670	6.680	6.620	6.780	10,524,245	70,289,662	6.6788	5.872	5.872	5.881	5.828	5.969	11,955,005	5.8795	1.52%
2022-04-13	0	6.570	6.570	6.580	6.490	6.640	8,144,808	53,481,247	6.5663	5.784	5.784	5.793	5.713	5.845	9,252,086	5.7805	-0.30%
2022-04-12	0	6.590	6.580	6.590	6.460	6.780	16,612,638	109,097,429	6.5671	5.801	5.793	5.801	5.687	5.969	18,871,109	5.7812	-3.09%
2022-04-11	0	6.800	6.780	6.800	6.720	6.950	6,211,062	42,113,421	6.7804	5.986	5.969	5.986	5.916	6.118	7,055,449	5.9689	-1.88%
2022-04-08	0	6.930	6.920	6.930	6.740	6.980	12,877,472	88,673,031	6.8859	6.101	6.092	6.101	5.933	6.145	14,628,151	6.0618	2.82%
2022-04-07	0	6.740	6.740	6.760	6.710	6.910	9,202,475	62,434,853	6.7846	5.933	5.933	5.951	5.907	6.083	10,453,542	5.9726	-2.03%
2022-04-06	0	6.880	6.870	6.880	6.550	6.930	15,748,372	107,938,137	6.8539	6.057	6.048	6.057	5.766	6.101	17,889,346	6.0337	2.08%
2022-04-04	0	6.740	6.710	6.740	6.640	6.820	12,349,402	83,358,486	6.7500	5.933	5.907	5.933	5.845	6.004	14,028,290	5.9422	1.66%
2022-04-01	0	6.630	6.610	6.630	6.430	6.630	11,529,099	75,781,897	6.5731	5.837	5.819	5.837	5.660	5.837	13,096,468	5.7864	1.53%
2022-03-31	0	6.530	6.530	6.540	6.460	6.640	9,230,452	60,366,543	6.5399	5.748	5.748	5.757	5.687	5.845	10,485,322	5.7572	-0.46%
2022-03-30	0	6.560	6.540	6.560	6.300	6.590	15,096,446	98,009,055	6.4922	5.775	5.757	5.775	5.546	5.801	17,148,792	5.7152	4.29%
2022-03-29	0	6.290	6.290	6.300	6.220	6.400	10,665,800	66,855,132	6.2682	5.537	5.537	5.546	5.476	5.634	12,115,804	5.5180	-0.94%
2022-03-28	0	6.350	6.340	6.350	6.260	6.450	8,124,184	51,516,416	6.3411	5.590	5.581	5.590	5.511	5.678	9,228,658	5.5822	-0.16%
2022-03-25	0	6.360	6.340	6.360	6.310	6.490	13,198,000	84,101,914	6.3723	5.599	5.581	5.599	5.555	5.713	14,992,254	5.6097	0.32%
2022-03-24	0	6.340	6.320	6.340	6.280	6.420	11,705,997	74,160,053	6.3352	5.581	5.564	5.581	5.528	5.652	13,297,415	5.5770	-0.78%
2022-03-23	0	6.390	6.380	6.390	6.340	6.520	15,653,344	100,266,767	6.4055	5.625	5.616	5.625	5.581	5.740	17,781,400	5.6389	0.79%
2022-03-22	0	6.340	6.330	6.340	6.060	6.380	18,120,572	114,129,438	6.2983	5.581	5.572	5.581	5.335	5.616	20,584,045	5.5446	3.43%
2022-03-21	0	6.130	6.130	6.140	6.020	6.750	41,979,546	260,729,870	6.2109	5.396	5.396	5.405	5.300	5.942	47,686,621	5.4676	-8.10%
2022-03-18	0	6.670	6.660	6.670	6.350	6.690	27,013,492	177,542,125	6.5724	5.872	5.863	5.872	5.590	5.889	30,685,948	5.7858	1.06%
2022-03-17	0	6.600	6.600	6.610	6.110	6.700	32,618,122	211,859,036	6.4951	5.810	5.810	5.819	5.379	5.898	37,052,521	5.7178	10.37%
2022-03-16	0	5.980	5.970	5.980	5.630	6.030	19,788,828	115,706,948	5.8471	5.264	5.256	5.264	4.956	5.308	22,479,098	5.1473	4.36%
2022-03-15	0	5.730	5.710	5.730	5.680	6.100	21,510,656	126,203,120	5.8670	5.044	5.027	5.044	5.000	5.370	24,435,007	5.1648	-6.37%
2022-03-14	0	6.120	6.110	6.120	6.090	6.370	13,450,012	82,699,179	6.1486	5.388	5.379	5.388	5.361	5.608	15,278,527	5.4128	-4.38%
2022-03-11	0	6.400	6.400	6.410	6.270	6.520	8,588,179	54,981,047	6.4019	5.634	5.634	5.643	5.520	5.740	9,755,733	5.6358	-2.14%
2022-03-10	0	6.540	6.530	6.540	6.390	6.630	10,273,214	66,425,443	6.4659	5.757	5.748	5.757	5.625	5.837	11,669,847	5.6921	2.67%
2022-03-09	0	6.370	6.370	6.380	6.060	6.440	13,356,898	84,011,743	6.2898	5.608	5.608	5.616	5.335	5.669	15,172,754	5.5370	1.27%
2022-03-08	0	6.290	6.280	6.290	6.250	6.600	10,351,579	65,723,437	6.3491	5.537	5.528	5.537	5.502	5.810	11,758,865	5.5893	-3.38%
2022-03-07	0	6.510	6.510	6.520	6.420	6.600	10,850,741	70,452,916	6.4929	5.731	5.731	5.740	5.652	5.810	12,325,888	5.7158	-2.54%
2022-03-04	0	6.680	6.670	6.680	6.620	6.750	7,141,610	47,725,732	6.6828	5.881	5.872	5.881	5.828	5.942	8,112,504	5.8830	-1.04%
2022-03-03	0	6.750	6.750	6.760	6.700	6.830	5,735,941	38,800,632	6.7645	5.942	5.942	5.951	5.898	6.013	6,515,736	5.9549	1.50%
2022-03-02	0	6.650	6.640	6.650	6.630	6.800	5,973,049	39,953,748	6.6890	5.854	5.845	5.854	5.837	5.986	6,785,079	5.8885	-1.77%
2022-03-01	0	6.770	6.760	6.770	6.620	6.820	3,957,787	26,699,734	6.7461	5.960	5.951	5.960	5.828	6.004	4,495,844	5.9388	1.35%
2022-02-28	0	6.680	6.680	6.690	6.530	6.750	11,247,313	74,723,612	6.6437	5.881	5.881	5.889	5.748	5.942	12,776,373	5.8486	-0.89%
2022-02-25	0	6.740	6.730	6.750	6.700	6.950	8,362,245	56,542,590	6.7617	5.933	5.925	5.942	5.898	6.118	9,499,083	5.9524	-1.17%
2022-02-24	0	6.820	6.800	6.830	6.770	7.060	12,047,964	82,548,039	6.8516	6.004	5.986	6.013	5.960	6.215	13,685,872	6.0316	-3.26%
2022-02-23	0	7.050	7.040	7.050	6.980	7.120	8,473,634	59,581,877	7.0314	6.206	6.197	6.206	6.145	6.268	9,625,616	6.1899	-0.70%
2022-02-22	0	7.100	7.090	7.100	6.990	7.130	7,856,500	55,502,518	7.0645	6.250	6.241	6.250	6.153	6.277	8,924,583	6.2191	-1.11%
2022-02-21	0	7.180	7.170	7.180	7.050	7.200	7,358,648	52,644,599	7.1541	6.321	6.312	6.321	6.206	6.338	8,359,048	6.2979	0.84%
2022-02-18	0	7.120	7.100	7.120	7.030	7.170	8,073,510	57,549,757	7.1282	6.268	6.250	6.268	6.189	6.312	9,171,095	6.2751	-0.14%
2022-02-17	0	7.130	7.100	7.130	7.000	7.150	5,400,000	38,149,200	7.0647	6.277	6.250	6.277	6.162	6.294	6,134,124	6.2192	0.14%
2022-02-16	0	7.120	7.110	7.120	7.020	7.150	7,871,868	55,885,298	7.0994	6.268	6.259	6.268	6.180	6.294	8,942,040	6.2497	1.71%
2022-02-15	0	7.000	6.960	7.000	6.950	7.100	10,009,111	70,110,714	7.0047	6.162	6.127	6.162	6.118	6.250	11,369,839	6.1664	-1.41%
2022-02-14	0	7.100	7.080	7.100	7.050	7.280	13,094,919	93,293,617	7.1244	6.250	6.233	6.250	6.206	6.409	14,875,159	6.2718	-2.20%
2022-02-11	0	7.260	7.250	7.260	7.150	7.300	16,820,980	121,904,969	7.2472	6.391	6.382	6.391	6.294	6.426	19,107,774	6.3799	0.00%
2022-02-10	0	7.260	7.250	7.260	7.050	7.280	12,601,925	90,770,786	7.2029	6.391	6.382	6.391	6.206	6.409	14,315,143	6.3409	2.98%
2022-02-09	0	7.050	7.030	7.050	7.000	7.140	11,830,721	83,469,584	7.0553	6.206	6.189	6.206	6.162	6.285	13,439,095	6.2110	1.00%
2022-02-08	0	6.980	6.980	6.990	6.850	7.080	11,301,014	78,760,585	6.9693	6.145	6.145	6.153	6.030	6.233	12,837,375	6.1353	0.29%
2022-02-07	0	6.960	6.960	6.970	6.760	6.980	11,868,000	82,197,680	6.9260	6.127	6.127	6.136	5.951	6.145	13,481,442	6.0971	2.05%
2022-02-04	0	6.820	6.800	6.820	6.700	6.840	11,228,339	76,317,865	6.7969	6.004	5.986	6.004	5.898	6.021	12,754,820	5.9835	1.79%
2022-01-31	0	6.700	6.690	6.700	6.520	6.750	3,792,000	25,352,630	6.6858	5.898	5.889	5.898	5.740	5.942	4,307,518	5.8857	1.06%
2022-01-28	0	6.630	6.620	6.630	6.500	6.710	7,204,533	47,426,953	6.5829	5.837	5.828	5.837	5.722	5.907	8,183,982	5.7951	-0.30%
2022-01-27	0	6.650	6.650	6.660	6.490	6.690	12,026,000	79,375,340	6.6003	5.854	5.854	5.863	5.713	5.889	13,660,922	5.8104	-0.60%
2022-01-26	0	6.690	6.690	6.700	6.650	6.830	11,157,000	75,006,694	6.7228	5.889	5.889	5.898	5.854	6.013	12,673,782	5.9183	-0.74%
2022-01-25	0	6.740	6.720	6.740	6.680	6.850	13,978,526	94,249,377	6.7424	5.933	5.916	5.933	5.881	6.030	15,878,892	5.9355	-1.03%
2022-01-24	0	6.810	6.800	6.810	6.750	6.850	13,470,795	91,571,916	6.7978	5.995	5.986	5.995	5.942	6.030	15,302,135	5.9843	0.29%
2022-01-21	0	6.790	6.790	6.800	6.700	6.820	11,930,892	80,744,673	6.7677	5.977	5.977	5.986	5.898	6.004	13,552,884	5.9577	0.89%
2022-01-20	0	6.730	6.720	6.730	6.630	6.800	13,586,017	91,160,825	6.7099	5.925	5.916	5.925	5.837	5.986	15,433,022	5.9069	-0.30%
2022-01-19	0	6.750	6.720	6.750	6.420	6.750	20,271,918	135,751,662	6.6965	5.942	5.916	5.942	5.652	5.942	23,027,864	5.8951	4.17%
2022-01-18	0	6.480	6.450	6.480	6.350	6.550	6,058,393	39,189,584	6.4686	5.704	5.678	5.704	5.590	5.766	6,882,025	5.6945	1.41%
2022-01-17	0	6.390	6.370	6.390	6.350	6.660	9,425,270	60,513,793	6.4204	5.625	5.608	5.625	5.590	5.863	10,706,625	5.6520	-2.59%
2022-01-14	0	6.560	6.550	6.560	6.300	6.560	11,416,000	73,753,430	6.4605	5.775	5.766	5.775	5.546	5.775	12,967,993	5.6873	1.86%
2022-01-13	0	6.440	6.410	6.440	6.400	6.680	14,682,982	95,443,439	6.5003	5.669	5.643	5.669	5.634	5.881	16,679,118	5.7223	-2.57%
2022-01-12	0	6.610	6.610	6.620	6.590	6.760	16,209,889	107,697,428	6.6439	5.819	5.819	5.828	5.801	5.951	18,413,606	5.8488	-1.20%
2022-01-11	0	6.690	6.680	6.690	6.400	6.770	33,371,549	222,614,671	6.6708	5.889	5.881	5.889	5.634	5.960	37,908,376	5.8724	4.04%
2022-01-10	0	6.430	6.430	6.440	6.340	6.530	14,212,319	91,452,621	6.4347	5.660	5.660	5.669	5.581	5.748	16,144,469	5.6646	-1.23%
2022-01-07	0	6.510	6.500	6.510	6.210	6.610	35,604,634	229,827,202	6.4550	5.731	5.722	5.731	5.467	5.819	40,445,046	5.6825	4.33%
2022-01-06	0	6.240	6.230	6.240	5.980	6.260	18,879,632	116,631,816	6.1777	5.493	5.484	5.493	5.264	5.511	21,446,298	5.4383	4.00%
2022-01-05	0	6.000	5.990	6.000	5.960	6.070	5,122,400	30,801,384	6.0131	5.282	5.273	5.282	5.247	5.344	5,818,785	5.2934	0.17%
2022-01-04	0	5.990	5.990	6.000	5.950	6.060	4,323,025	25,978,575	6.0094	5.273	5.273	5.282	5.238	5.335	4,910,736	5.2902	0.17%
2022-01-03	0	5.980	5.980	5.990	5.930	6.020	3,300,000	19,710,608	5.9729	5.264	5.264	5.273	5.220	5.300	3,748,631	5.2581	1.53%
2021-12-31	0	5.890	5.890	5.900	5.860	5.950	3,157,468	18,617,131	5.8962	5.185	5.185	5.194	5.159	5.238	3,586,722	5.1906	0.17%
2021-12-30	0	5.880	5.880	5.890	5.850	6.030	4,141,910	24,455,135	5.9043	5.176	5.176	5.185	5.150	5.308	4,704,998	5.1977	-1.67%
2021-12-29	0	5.980	5.970	5.980	5.950	6.050	2,374,675	14,211,522	5.9846	5.264	5.256	5.264	5.238	5.326	2,697,510	5.2684	-1.16%
2021-12-28	0	6.050	6.050	6.060	5.980	6.100	3,096,000	18,701,322	6.0405	5.326	5.326	5.335	5.264	5.370	3,516,898	5.3176	0.67%
2021-12-24	0	6.010	6.000	6.010	5.980	6.080	1,526,139	9,172,468	6.0102	5.291	5.282	5.291	5.264	5.352	1,733,616	5.2909	-0.17%
2021-12-23	0	6.020	6.020	6.030	5.860	6.040	7,195,001	43,071,760	5.9863	5.300	5.300	5.308	5.159	5.317	8,173,154	5.2699	2.91%
2021-12-22	0	5.850	5.840	5.850	5.780	5.940	2,940,449	17,124,254	5.8237	5.150	5.141	5.150	5.088	5.229	3,340,200	5.1267	-0.17%
2021-12-21	0	5.860	5.850	5.860	5.700	5.930	5,268,611	30,891,579	5.8633	5.159	5.150	5.159	5.018	5.220	5,984,873	5.1616	1.21%
2021-12-20	0	5.790	5.790	5.800	5.790	5.990	4,783,251	28,010,844	5.8560	5.097	5.097	5.106	5.097	5.273	5,433,529	5.1552	-3.02%
2021-12-17	0	5.970	5.970	5.990	5.910	6.060	11,198,053	66,959,602	5.9796	5.256	5.256	5.273	5.203	5.335	12,720,416	5.2639	0.00%
2021-12-16	0	5.970	5.960	5.970	5.780	5.980	8,395,550	49,587,167	5.9064	5.256	5.247	5.256	5.088	5.264	9,536,916	5.1995	0.67%
2021-12-15	0	5.930	5.930	5.940	5.920	6.040	7,103,250	42,334,682	5.9599	5.220	5.220	5.229	5.212	5.317	8,068,929	5.2466	-1.17%
2021-12-14	0	6.000	5.980	6.000	5.910	6.200	16,912,557	101,507,903	6.0019	5.282	5.264	5.282	5.203	5.458	19,211,801	5.2836	-3.23%
2021-12-13	0	6.200	6.200	6.210	5.950	6.400	31,551,904	197,892,787	6.2720	5.458	5.458	5.467	5.238	5.634	35,841,352	5.5214	3.33%
2021-12-10	0	6.000	5.990	6.000	5.930	6.180	11,999,391	71,940,665	5.9954	5.282	5.273	5.282	5.220	5.440	13,630,695	5.2778	-2.91%
2021-12-09	0	6.180	6.170	6.180	6.050	6.190	11,330,000	69,689,298	6.1509	5.440	5.432	5.440	5.326	5.449	12,870,301	5.4147	1.64%
2021-12-08	0	6.080	6.070	6.080	6.060	6.180	10,963,538	66,984,734	6.1098	5.352	5.344	5.352	5.335	5.440	12,454,019	5.3786	0.00%
2021-12-07	0	6.080	6.070	6.080	5.950	6.090	12,120,874	73,402,631	6.0559	5.352	5.344	5.352	5.238	5.361	13,768,694	5.3311	2.70%
2021-12-06	0	5.920	5.910	5.920	5.850	6.080	7,463,420	44,354,713	5.9429	5.212	5.203	5.212	5.150	5.352	8,478,064	5.2317	-0.17%
2021-12-03	0	5.930	5.920	5.930	5.780	5.960	10,954,758	64,574,604	5.8947	5.220	5.212	5.220	5.088	5.247	12,444,046	5.1892	1.72%
2021-12-02	0	5.830	5.820	5.830	5.670	5.850	13,402,630	77,669,790	5.7951	5.132	5.123	5.132	4.991	5.150	15,224,703	5.1016	2.46%
2021-12-01	0	5.690	5.690	5.700	5.650	5.830	11,739,639	67,398,285	5.7411	5.009	5.009	5.018	4.974	5.132	13,335,630	5.0540	-0.18%
2021-11-30	0	5.700	5.700	5.710	5.610	5.820	21,701,081	123,916,887	5.7102	5.018	5.018	5.027	4.939	5.123	24,651,320	5.0268	-1.21%
2021-11-29	0	5.770	5.760	5.770	5.760	6.000	12,333,712	71,913,902	5.8307	5.079	5.071	5.079	5.071	5.282	14,010,467	5.1329	-3.03%
2021-11-26	0	5.950	5.940	5.950	5.950	6.050	8,448,000	50,458,992	5.9729	5.238	5.229	5.238	5.238	5.326	9,596,497	5.2581	-1.65%
2021-11-25	0	6.050	6.040	6.050	6.030	6.120	4,342,205	26,331,478	6.0641	5.326	5.317	5.326	5.308	5.388	4,932,523	5.3383	-0.98%
2021-11-24	0	6.110	6.090	6.110	5.990	6.120	10,447,008	63,410,078	6.0697	5.379	5.361	5.379	5.273	5.388	11,867,268	5.3433	1.50%
2021-11-23	0	6.020	6.010	6.020	5.900	6.090	9,033,688	54,389,519	6.0207	5.300	5.291	5.300	5.194	5.361	10,261,808	5.3002	1.01%
2021-11-22	0	5.960	5.950	5.960	5.950	6.100	16,700,000	100,176,710	5.9986	5.247	5.238	5.247	5.238	5.370	18,970,347	5.2807	-1.65%
2021-11-19	0	6.060	6.060	6.080	5.920	6.120	7,508,807	45,363,552	6.0414	5.335	5.335	5.352	5.212	5.388	8,529,621	5.3184	0.00%
2021-11-18	0	6.060	6.050	6.060	5.900	6.060	12,924,135	77,726,407	6.0141	5.335	5.326	5.335	5.194	5.335	14,681,157	5.2943	-0.16%
2021-11-17	0	6.070	6.070	6.080	6.020	6.150	10,240,873	62,480,504	6.1011	5.344	5.344	5.352	5.300	5.414	11,633,109	5.3709	0.17%
2021-11-16	0	6.060	6.040	6.060	6.010	6.130	11,923,865	72,045,728	6.0421	5.335	5.317	5.335	5.291	5.396	13,544,902	5.3190	-0.98%
2021-11-15	0	6.120	6.120	6.130	6.060	6.280	8,950,237	54,800,590	6.1228	5.388	5.388	5.396	5.335	5.528	10,167,012	5.3900	-2.24%
2021-11-12	0	6.260	6.260	6.280	6.140	6.480	13,717,710	85,467,776	6.2305	5.511	5.511	5.528	5.405	5.704	15,582,618	5.4848	-1.42%
2021-11-11	0	6.350	6.350	6.360	6.030	6.360	21,472,590	134,391,719	6.2588	5.590	5.590	5.599	5.308	5.599	24,391,766	5.5097	4.61%
2021-11-10	0	6.070	6.070	6.080	5.930	6.100	8,616,430	51,692,346	5.9993	5.344	5.344	5.352	5.220	5.370	9,787,825	5.2813	-0.33%
2021-11-09	0	6.090	6.070	6.090	5.960	6.160	13,839,142	83,291,963	6.0186	5.361	5.344	5.361	5.247	5.423	15,720,559	5.2983	0.33%
2021-11-08	0	6.070	6.070	6.080	6.000	6.180	7,221,508	44,201,505	6.1208	5.344	5.344	5.352	5.282	5.440	8,203,264	5.3883	0.50%
2021-11-05	0	6.040	6.030	6.040	5.980	6.180	20,159,803	121,568,272	6.0302	5.317	5.308	5.317	5.264	5.440	22,900,507	5.3085	-2.74%
2021-11-04	0	6.210	6.210	6.220	6.150	6.270	11,298,404	70,078,523	6.2025	5.467	5.467	5.476	5.414	5.520	12,834,410	5.4602	0.32%
2021-11-03	0	6.190	6.190	6.200	6.160	6.300	11,685,098	72,366,814	6.1931	5.449	5.449	5.458	5.423	5.546	13,273,675	5.4519	-1.12%
2021-11-02	0	6.260	6.260	6.270	6.200	6.480	14,716,300	92,519,912	6.2869	5.511	5.511	5.520	5.458	5.704	16,716,965	5.5345	-2.03%
2021-11-01	0	6.390	6.380	6.390	6.260	6.600	29,952,967	190,596,334	6.3632	5.625	5.616	5.625	5.511	5.810	34,025,041	5.6016	-2.59%
2021-10-29	0	6.560	6.560	6.580	6.560	6.710	11,980,776	79,222,090	6.6124	5.775	5.775	5.793	5.775	5.907	13,609,550	5.8211	-0.76%
2021-10-28	0	6.610	6.600	6.610	6.580	6.710	13,758,399	91,019,129	6.6155	5.819	5.810	5.819	5.793	5.907	15,628,839	5.8238	-0.60%
2021-10-27	0	6.650	6.640	6.650	6.530	6.880	22,782,000	150,691,268	6.6145	5.854	5.845	5.854	5.748	6.057	25,879,189	5.8229	-1.77%
2021-10-26	0	6.770	6.760	6.770	6.700	6.860	19,032,954	129,231,988	6.7899	5.960	5.951	5.960	5.898	6.039	21,620,464	5.9773	-0.44%
2021-10-25	0	6.800	6.790	6.800	6.650	7.050	36,876,401	249,926,702	6.7774	5.986	5.977	5.986	5.854	6.206	41,889,709	5.9663	-4.63%
2021-10-22	0	7.130	7.120	7.130	7.050	7.250	22,666,976	160,967,403	7.1014	6.277	6.268	6.277	6.206	6.382	25,748,527	6.2515	0.42%
2021-10-21	0	7.100	7.100	7.120	7.070	7.220	14,360,025	102,179,129	7.1155	6.250	6.250	6.268	6.224	6.356	16,312,255	6.2639	-0.14%
2021-10-20	0	7.110	7.100	7.110	7.020	7.200	10,795,217	76,538,308	7.0900	6.259	6.250	6.259	6.180	6.338	12,262,815	6.2415	-0.28%
2021-10-19	0	7.130	7.130	7.140	7.070	7.170	6,512,730	46,419,706	7.1275	6.277	6.277	6.285	6.224	6.312	7,398,129	6.2745	0.28%
2021-10-18	0	7.110	7.100	7.110	7.010	7.140	10,483,769	74,058,707	7.0641	6.259	6.250	6.259	6.171	6.285	11,909,026	6.2187	0.28%
2021-10-15	0	7.090	7.080	7.090	6.950	7.570	30,593,702	215,245,969	7.0356	6.241	6.233	6.241	6.118	6.664	34,752,883	6.1936	-3.93%
2021-10-12	0	7.380	7.380	7.390	7.300	7.530	11,821,739	87,212,190	7.3773	6.497	6.497	6.506	6.426	6.629	13,428,892	6.4944	-0.27%
2021-10-11	0	7.400	7.400	7.420	7.390	7.530	10,510,000	78,389,032	7.4585	6.514	6.514	6.532	6.506	6.629	11,938,823	6.5659	-0.40%
2021-10-08	0	7.430	7.430	7.450	7.430	7.740	16,034,615	120,317,946	7.5036	6.541	6.541	6.558	6.541	6.814	18,214,504	6.6056	-2.49%
2021-10-07	0	7.620	7.620	7.630	7.420	7.670	8,042,010	60,978,491	7.5825	6.708	6.708	6.717	6.532	6.752	9,135,313	6.6750	3.11%
2021-10-06	0	7.390	7.390	7.410	7.350	7.510	9,644,442	71,433,309	7.4067	6.506	6.506	6.523	6.470	6.611	10,955,594	6.5203	-1.47%
2021-10-05	0	7.500	7.500	7.520	7.460	7.640	9,206,091	69,203,516	7.5171	6.602	6.602	6.620	6.567	6.726	10,457,649	6.6175	-1.83%
2021-10-04	0	7.640	7.620	7.640	7.400	7.650	10,442,894	78,634,358	7.5299	6.726	6.708	6.726	6.514	6.734	11,862,594	6.6288	1.73%
2021-09-30	0	7.510	7.510	7.530	7.300	7.550	12,634,894	94,164,722	7.4528	6.611	6.611	6.629	6.426	6.646	14,352,594	6.5608	0.54%
2021-09-29	0	7.470	7.470	7.490	7.460	7.670	10,700,000	80,481,292	7.5216	6.576	6.576	6.594	6.567	6.752	12,154,654	6.6214	-2.35%
2021-09-28	0	7.650	7.650	7.660	7.460	7.800	15,673,382	120,419,962	7.6831	6.734	6.734	6.743	6.567	6.867	17,804,162	6.7636	-0.39%
2021-09-27	0	7.680	7.670	7.680	7.560	8.060	18,006,428	138,463,861	7.6897	6.761	6.752	6.761	6.655	7.095	20,454,383	6.7694	-3.15%
2021-09-24	0	7.930	7.930	7.940	7.840	8.560	32,111,931	257,702,740	8.0251	6.981	6.981	6.990	6.902	7.536	36,477,514	7.0647	-6.60%
2021-09-23	0	8.490	8.480	8.500	8.190	8.950	32,327,824	272,906,736	8.4419	7.474	7.465	7.483	7.210	7.879	36,722,757	7.4315	0.71%
2021-09-21	0	8.430	8.430	8.440	8.070	8.480	14,766,160	122,726,238	8.3113	7.421	7.421	7.430	7.104	7.465	16,773,604	7.3166	1.81%
2021-09-20	0	8.280	8.280	8.290	8.050	8.590	19,579,000	161,507,044	8.2490	7.289	7.289	7.298	7.087	7.562	22,240,744	7.2618	-2.47%
2021-09-17	0	8.490	8.490	8.500	8.250	8.530	15,720,147	132,942,857	8.4568	7.474	7.474	7.483	7.263	7.509	17,857,284	7.4447	-0.24%
2021-09-16	0	8.510	8.510	8.520	8.350	8.650	18,510,319	157,046,981	8.4843	7.492	7.492	7.500	7.351	7.615	21,026,777	7.4689	-1.28%
2021-09-15	0	8.620	8.610	8.620	8.400	8.900	31,477,305	270,355,058	8.5889	7.588	7.580	7.588	7.395	7.835	35,756,611	7.5610	-3.15%
2021-09-14	0	8.900	8.870	8.900	8.780	9.100	32,935,903	292,994,096	8.8959	7.835	7.808	7.835	7.729	8.011	37,413,504	7.8312	-0.67%
2021-09-13	0	8.960	8.960	8.970	8.750	9.040	42,156,062	376,844,730	8.9393	7.888	7.888	7.896	7.703	7.958	47,887,134	7.8694	2.28%
2021-09-10	0	8.760	8.750	8.760	8.400	9.100	64,630,494	571,337,843	8.8401	7.712	7.703	7.712	7.395	8.011	73,416,941	7.7821	4.53%
2021-09-09	0	8.380	8.360	8.380	8.040	8.530	32,963,197	277,226,193	8.4102	7.377	7.359	7.377	7.078	7.509	37,444,509	7.4037	1.58%
2021-09-08	0	8.490	8.480	8.490	8.320	8.500	19,256,220	161,972,712	8.4114	7.263	7.254	7.263	7.117	7.271	22,510,420	7.1955	0.12%
2021-09-07	0	8.480	8.480	8.490	8.400	8.630	28,456,291	242,836,567	8.5337	7.254	7.254	7.263	7.186	7.382	33,265,254	7.3000	-0.35%
2021-09-06	0	8.510	8.500	8.510	8.100	8.570	41,540,484	351,302,952	8.4569	7.280	7.271	7.280	6.929	7.331	48,560,607	7.2343	4.42%
2021-09-03	0	8.150	8.150	8.160	7.910	8.150	21,565,330	174,021,076	8.0695	6.972	6.972	6.980	6.766	6.972	25,209,757	6.9029	2.90%
2021-09-02	0	7.920	7.900	7.920	7.830	7.940	11,956,538	94,427,633	7.8976	6.775	6.758	6.775	6.698	6.792	13,977,130	6.7559	0.51%
2021-09-01	0	7.880	7.870	7.880	7.610	8.030	26,460,616	208,518,849	7.8803	6.741	6.732	6.741	6.510	6.869	30,932,321	6.7411	3.28%
2021-08-31	0	7.630	7.630	7.640	7.250	7.650	33,529,526	251,555,763	7.5025	6.527	6.527	6.536	6.202	6.544	39,195,839	6.4179	3.81%
2021-08-30	0	7.350	7.330	7.350	7.220	7.500	12,148,150	88,771,343	7.3074	6.287	6.270	6.287	6.176	6.416	14,201,123	6.2510	-2.00%
2021-08-27	0	7.500	7.480	7.500	7.460	7.680	5,276,015	39,824,778	7.5483	6.416	6.399	6.416	6.382	6.570	6,167,634	6.4571	-0.13%
2021-08-26	0	7.510	7.500	7.510	7.380	7.600	9,042,000	67,507,176	7.4660	6.424	6.416	6.424	6.313	6.501	10,570,050	6.3866	-1.05%
2021-08-25	0	7.590	7.590	7.600	7.550	7.700	5,100,000	38,705,870	7.5894	6.493	6.493	6.501	6.459	6.587	5,961,873	6.4922	-0.13%
2021-08-24	0	7.600	7.600	7.610	7.540	7.710	7,730,551	58,873,771	7.6157	6.501	6.501	6.510	6.450	6.595	9,036,973	6.5148	-0.52%
2021-08-23	0	7.640	7.640	7.650	7.580	7.750	9,253,869	71,126,729	7.6862	6.536	6.536	6.544	6.484	6.630	10,817,724	6.5750	0.92%
2021-08-20	0	7.570	7.570	7.590	7.330	7.670	11,742,873	88,322,646	7.5214	6.476	6.476	6.493	6.270	6.561	13,727,357	6.4341	-1.82%
2021-08-19	0	7.710	7.700	7.710	7.540	7.790	13,330,910	101,997,630	7.6512	6.595	6.587	6.595	6.450	6.664	15,583,763	6.5451	-1.28%
2021-08-18	0	7.810	7.800	7.850	7.730	7.940	16,260,353	128,091,047	7.8775	6.681	6.672	6.715	6.613	6.792	19,008,267	6.7387	0.90%
2021-08-17	0	7.740	7.730	7.740	7.660	7.890	25,774,043	200,036,265	7.7612	6.621	6.613	6.621	6.553	6.749	30,129,720	6.6392	1.31%
2021-08-16	0	7.640	7.620	7.640	7.400	7.760	20,780,000	158,471,900	7.6262	6.536	6.518	6.536	6.330	6.638	24,291,710	6.5237	3.10%
2021-08-13	0	7.410	7.390	7.410	7.340	7.480	5,236,736	38,750,660	7.3998	6.339	6.322	6.339	6.279	6.399	6,121,717	6.3300	-0.27%
2021-08-12	0	7.430	7.420	7.430	7.360	7.520	6,881,778	51,023,102	7.4142	6.356	6.347	6.356	6.296	6.433	8,044,762	6.3424	-0.54%
2021-08-11	0	7.470	7.460	7.470	7.420	7.590	7,210,039	53,954,063	7.4832	6.390	6.382	6.390	6.347	6.493	8,428,498	6.4014	-0.93%
2021-08-10	0	7.540	7.530	7.540	7.370	7.600	15,342,980	114,766,575	7.4801	6.450	6.441	6.450	6.305	6.501	17,935,863	6.3987	2.03%
2021-08-09	0	7.390	7.390	7.400	7.090	7.500	32,390,911	238,289,625	7.3567	6.322	6.322	6.330	6.065	6.416	37,864,804	6.2932	3.21%
2021-08-06	0	7.160	7.160	7.170	7.150	7.350	10,484,437	75,259,415	7.1782	6.125	6.125	6.133	6.116	6.287	12,256,252	6.1405	-1.65%
2021-08-05	0	7.280	7.260	7.280	7.160	7.440	17,115,422	124,937,699	7.2997	6.228	6.210	6.228	6.125	6.364	20,007,838	6.2444	-0.41%
2021-08-04	0	7.310	7.300	7.310	7.230	7.500	26,517,520	195,246,495	7.3629	6.253	6.245	6.253	6.185	6.416	30,998,841	6.2985	1.39%
2021-08-03	0	7.210	7.200	7.210	6.990	7.240	25,614,436	183,503,820	7.1641	6.168	6.159	6.168	5.979	6.193	29,943,141	6.1284	3.15%
2021-08-02	0	6.990	6.980	6.990	6.360	6.990	24,969,562	170,271,478	6.8192	5.979	5.971	5.979	5.441	5.979	29,189,286	5.8334	9.05%
2021-07-30	0	6.410	6.410	6.420	6.370	6.540	17,122,123	110,220,099	6.4373	5.483	5.483	5.492	5.449	5.595	20,015,671	5.5067	-1.69%
2021-07-29	0	6.520	6.520	6.530	6.430	6.620	15,070,000	98,161,950	6.5137	5.577	5.577	5.586	5.500	5.663	17,616,751	5.5721	0.62%
2021-07-28	0	6.480	6.470	6.480	6.350	6.550	19,252,085	123,866,081	6.4339	5.543	5.535	5.543	5.432	5.603	22,505,586	5.5038	-0.15%
2021-07-27	0	6.490	6.470	6.490	6.410	6.900	14,761,494	97,586,382	6.6109	5.552	5.535	5.552	5.483	5.903	17,256,109	5.6552	-3.85%
2021-07-26	0	6.750	6.750	6.760	6.700	6.910	12,488,460	84,441,052	6.7615	5.774	5.774	5.783	5.731	5.911	14,598,944	5.7841	-2.60%
2021-07-23	0	6.930	6.920	6.930	6.930	7.080	12,299,879	86,144,704	7.0037	5.928	5.920	5.928	5.928	6.056	14,378,494	5.9912	-0.57%
2021-07-22	0	6.970	6.960	6.970	6.860	7.070	17,520,112	122,385,028	6.9854	5.962	5.954	5.962	5.868	6.048	20,480,919	5.9756	1.01%
2021-07-21	0	6.900	6.890	6.900	6.870	7.070	9,947,000	68,824,778	6.9191	5.903	5.894	5.903	5.877	6.048	11,627,991	5.9189	-1.43%
2021-07-20	0	7.000	7.000	7.010	6.900	7.070	6,166,101	42,952,396	6.9659	5.988	5.988	5.997	5.903	6.048	7,208,140	5.9589	-0.85%
2021-07-19	0	7.060	7.050	7.060	6.980	7.200	6,687,534	47,109,659	7.0444	6.039	6.031	6.039	5.971	6.159	7,817,692	6.0260	-1.67%
2021-07-16	0	7.180	7.180	7.190	7.100	7.240	9,463,956	68,006,796	7.1859	6.142	6.142	6.151	6.074	6.193	11,063,315	6.1471	0.56%
2021-07-15	0	7.140	7.140	7.150	6.900	7.160	10,316,444	72,844,360	7.0610	6.108	6.108	6.116	5.903	6.125	12,059,869	6.0402	2.88%
2021-07-14	0	6.940	6.940	6.950	6.860	7.040	19,768,268	137,019,049	6.9313	5.937	5.937	5.945	5.868	6.022	23,109,001	5.9293	-1.98%
2021-07-13	0	7.080	7.070	7.080	7.060	7.140	10,070,100	71,479,829	7.0982	6.056	6.048	6.056	6.039	6.108	11,771,894	6.0721	-0.14%
2021-07-12	0	7.090	7.090	7.100	7.020	7.180	11,179,785	79,480,095	7.1093	6.065	6.065	6.074	6.005	6.142	13,069,110	6.0815	0.71%
2021-07-09	0	7.040	7.030	7.040	7.000	7.130	7,712,179	54,311,662	7.0423	6.022	6.014	6.022	5.988	6.099	9,015,497	6.0243	-0.56%
2021-07-08	0	7.080	7.070	7.080	7.070	7.210	9,046,496	64,302,692	7.1080	6.056	6.048	6.056	6.048	6.168	10,575,306	6.0805	-1.53%
2021-07-07	0	7.190	7.180	7.190	7.000	7.210	13,826,969	98,362,092	7.1138	6.151	6.142	6.151	5.988	6.168	16,163,654	6.0854	1.84%
2021-07-06	0	7.060	7.060	7.080	7.040	7.130	11,023,087	77,945,926	7.0712	6.039	6.039	6.056	6.022	6.099	12,885,931	6.0489	-0.84%
2021-07-05	0	7.120	7.110	7.130	7.070	7.250	16,788,263	119,701,448	7.1301	6.091	6.082	6.099	6.048	6.202	19,625,391	6.0993	-1.79%
2021-07-02	0	7.250	7.250	7.260	7.210	7.400	14,169,833	103,080,732	7.2747	6.202	6.202	6.210	6.168	6.330	16,564,460	6.2230	-1.76%
2021-06-30	0	7.380	7.380	7.390	7.330	7.550	14,230,969	105,465,681	7.4110	6.313	6.313	6.322	6.270	6.459	16,635,928	6.3396	-1.60%
2021-06-29	0	7.500	7.490	7.500	7.470	7.630	11,713,472	87,863,703	7.5011	6.416	6.407	6.416	6.390	6.527	13,692,987	6.4167	-1.83%
2021-06-28	0	7.640	7.630	7.640	7.610	7.680	9,801,316	74,862,230	7.6380	6.536	6.527	6.536	6.510	6.570	11,457,687	6.5338	0.00%
2021-06-25	0	7.640	7.630	7.640	7.540	7.700	10,965,304	83,593,851	7.6235	6.536	6.527	6.536	6.450	6.587	12,818,383	6.5214	0.53%
2021-06-24	0	7.600	7.600	7.610	7.510	7.640	7,310,916	55,312,725	7.5658	6.501	6.501	6.510	6.424	6.536	8,546,422	6.4720	0.80%
2021-06-23	0	7.540	7.530	7.540	7.430	7.590	10,626,237	79,875,222	7.5168	6.450	6.441	6.450	6.356	6.493	12,422,015	6.4301	1.34%
2021-06-22	0	7.440	7.440	7.460	7.430	7.520	11,848,521	88,439,572	7.4642	6.364	6.364	6.382	6.356	6.433	13,850,859	6.3851	-0.27%
2021-06-21	0	7.460	7.450	7.460	7.400	7.580	11,435,315	85,125,933	7.4441	6.382	6.373	6.382	6.330	6.484	13,367,823	6.3680	-0.93%
2021-06-18	0	7.530	7.520	7.530	7.500	7.640	26,335,958	198,413,003	7.5339	6.441	6.433	6.441	6.416	6.536	30,786,596	6.4448	-0.40%
2021-06-17	0	7.560	7.560	7.570	7.520	7.750	21,375,545	161,891,575	7.5737	6.467	6.467	6.476	6.433	6.630	24,987,899	6.4788	-2.07%
2021-06-16	0	7.720	7.720	7.730	7.680	7.840	15,127,572	117,218,193	7.7486	6.604	6.604	6.613	6.570	6.707	17,684,052	6.6285	-0.52%
2021-06-15	0	7.760	7.740	7.760	7.650	7.860	14,981,227	115,603,837	7.7166	6.638	6.621	6.638	6.544	6.724	17,512,975	6.6010	-1.27%
2021-06-11	0	7.860	7.860	7.870	7.600	7.910	19,033,000	149,094,892	7.8335	6.724	6.724	6.732	6.501	6.766	22,249,477	6.7011	-0.38%
2021-06-10	0	7.890	7.880	7.890	7.820	8.040	17,976,066	142,030,417	7.9011	6.749	6.741	6.749	6.690	6.878	21,013,926	6.7589	-1.13%
2021-06-09	0	7.980	7.980	7.990	7.970	8.140	14,478,021	116,227,522	8.0279	6.826	6.826	6.835	6.818	6.963	16,924,730	6.8673	-1.12%
2021-06-08	0	8.070	8.060	8.070	8.030	8.220	8,157,709	65,846,158	8.0716	6.903	6.895	6.903	6.869	7.032	9,536,319	6.9048	-0.98%
2021-06-07	0	8.150	8.150	8.160	8.020	8.230	7,380,980	60,265,060	8.1649	6.972	6.972	6.980	6.861	7.040	8,628,327	6.9846	1.37%
2021-06-04	0	8.040	8.040	8.050	7.960	8.130	21,255,778	171,019,033	8.0458	6.878	6.878	6.886	6.809	6.955	24,847,892	6.8826	-1.47%
2021-06-03	0	8.160	8.160	8.170	8.140	8.280	13,075,325	107,307,613	8.2069	6.980	6.980	6.989	6.963	7.083	15,284,986	7.0205	-1.21%
2021-06-02	0	8.260	8.250	8.260	8.170	8.300	9,613,959	79,382,589	8.2570	7.066	7.057	7.066	6.989	7.100	11,238,667	7.0633	0.36%
2021-06-01	0	8.230	8.230	8.240	8.120	8.250	6,470,522	52,969,912	8.1863	7.040	7.040	7.049	6.946	7.057	7,564,006	7.0029	0.00%
2021-05-31	0	8.230	8.210	8.230	8.180	8.240	4,116,238	33,784,793	8.2077	7.040	7.023	7.040	6.997	7.049	4,811,861	7.0211	0.00%
2021-05-28	0	8.230	8.220	8.230	8.120	8.260	18,672,831	153,530,565	8.2221	7.040	7.032	7.040	6.946	7.066	21,828,441	7.0335	0.37%
2021-05-27	0	8.200	8.190	8.200	7.900	8.260	32,759,116	267,828,926	8.1757	7.015	7.006	7.015	6.758	7.066	38,295,234	6.9938	3.27%
2021-05-26	0	7.940	7.940	7.950	7.840	7.980	13,540,816	107,431,989	7.9339	6.792	6.792	6.801	6.707	6.826	15,829,142	6.7870	1.02%
2021-05-25	0	7.860	7.860	7.870	7.860	7.990	32,148,648	253,444,520	7.8835	6.724	6.724	6.732	6.724	6.835	37,581,600	6.7438	-1.75%
2021-05-24	0	8.000	7.990	8.000	7.960	8.110	11,453,827	91,796,635	8.0145	6.843	6.835	6.843	6.809	6.938	13,389,463	6.8559	-1.11%
2021-05-21	0	8.090	8.090	8.100	8.050	8.160	11,669,602	94,507,317	8.0986	6.920	6.920	6.929	6.886	6.980	13,641,703	6.9278	-0.25%
2021-05-20	0	8.110	8.110	8.120	8.070	8.250	19,852,005	161,555,177	8.1380	6.938	6.938	6.946	6.903	7.057	23,206,889	6.9615	-2.17%
2021-05-18	0	8.630	8.630	8.640	8.440	8.650	19,139,426	164,074,403	8.5726	7.092	7.092	7.100	6.935	7.108	23,291,514	7.0444	2.01%
2021-05-17	0	8.460	8.450	8.460	8.430	8.570	14,046,592	119,251,646	8.4897	6.952	6.944	6.952	6.927	7.042	17,093,846	6.9763	-0.12%
2021-05-14	0	8.470	8.460	8.470	8.400	8.540	13,201,820	111,613,480	8.4544	6.960	6.952	6.960	6.903	7.018	16,065,810	6.9473	0.71%
2021-05-13	0	8.410	8.410	8.430	8.410	8.590	14,304,501	121,475,438	8.4921	6.911	6.911	6.927	6.911	7.059	17,407,705	6.9783	-3.00%
2021-05-12	0	8.670	8.630	8.670	8.560	8.700	12,777,968	110,036,136	8.6114	7.124	7.092	7.124	7.034	7.149	15,550,008	7.0763	-0.34%
2021-05-11	0	8.700	8.690	8.700	8.590	8.750	13,788,835	119,389,973	8.6585	7.149	7.141	7.149	7.059	7.190	16,780,171	7.1149	-0.57%
2021-05-10	0	8.750	8.740	8.750	8.600	8.750	19,339,000	167,776,353	8.6755	7.190	7.182	7.190	7.067	7.190	23,534,384	7.1290	2.10%
2021-05-07	0	8.570	8.570	8.590	8.430	8.680	16,517,178	141,746,077	8.5817	7.042	7.042	7.059	6.927	7.133	20,100,398	7.0519	1.06%
2021-05-06	0	8.480	8.480	8.490	8.430	8.520	13,191,832	111,556,310	8.4565	6.968	6.968	6.977	6.927	7.001	16,053,655	6.9490	-0.12%
2021-05-05	0	8.490	8.490	8.500	8.430	8.600	10,151,013	86,442,962	8.5157	6.977	6.977	6.985	6.927	7.067	12,353,164	6.9976	0.71%
2021-05-04	0	8.430	8.420	8.430	8.400	8.490	7,098,691	59,953,731	8.4457	6.927	6.919	6.927	6.903	6.977	8,638,674	6.9402	0.12%
2021-05-03	0	8.420	8.420	8.430	8.380	8.480	5,554,852	46,771,789	8.4200	6.919	6.919	6.927	6.886	6.968	6,759,916	6.9190	-0.59%
2021-04-30	0	8.470	8.470	8.480	8.440	8.500	7,690,000	65,117,224	8.4678	6.960	6.960	6.968	6.935	6.985	9,358,261	6.9583	0.00%
2021-04-29	0	8.470	8.460	8.470	8.430	8.570	9,981,549	84,848,759	8.5006	6.960	6.952	6.960	6.927	7.042	12,146,936	6.9852	-0.12%
2021-04-28	0	8.480	8.480	8.490	8.440	8.530	8,949,070	76,034,270	8.4963	6.968	6.968	6.977	6.935	7.009	10,890,472	6.9817	0.12%
2021-04-27	0	8.470	8.460	8.470	8.460	8.580	15,086,617	127,967,928	8.4822	6.960	6.952	6.960	6.952	7.050	18,359,493	6.9701	-0.94%
2021-04-26	0	8.550	8.530	8.550	8.440	8.640	27,858,448	236,772,626	8.4991	7.026	7.009	7.026	6.935	7.100	33,902,032	6.9840	-1.38%
2021-04-23	0	8.670	8.660	8.670	8.580	8.690	17,014,593	146,773,563	8.6263	7.124	7.116	7.124	7.050	7.141	20,705,722	7.0886	-0.34%
2021-04-22	0	8.700	8.690	8.700	8.650	8.790	14,015,922	121,735,950	8.6855	7.149	7.141	7.149	7.108	7.223	17,056,522	7.1372	-0.91%
2021-04-21	0	8.780	8.780	8.790	8.690	8.810	10,443,567	91,383,213	8.7502	7.215	7.215	7.223	7.141	7.239	12,709,184	7.1903	-0.45%
2021-04-20	0	8.820	8.820	8.830	8.750	8.880	7,203,497	63,358,299	8.7955	7.248	7.248	7.256	7.190	7.297	8,766,217	7.2276	-0.23%
2021-04-19	0	8.840	8.840	8.850	8.770	8.920	13,577,485	120,126,596	8.8475	7.264	7.264	7.272	7.207	7.330	16,522,971	7.2703	-0.23%
2021-04-16	0	8.860	8.850	8.860	8.670	8.860	17,464,337	153,412,336	8.7843	7.281	7.272	7.281	7.124	7.281	21,253,033	7.2184	1.84%
2021-04-15	0	8.700	8.700	8.710	8.650	8.790	11,954,390	104,132,595	8.7108	7.149	7.149	7.157	7.108	7.223	14,547,764	7.1580	-0.23%
2021-04-14	0	8.720	8.710	8.720	8.680	8.800	10,530,191	91,889,361	8.7263	7.166	7.157	7.166	7.133	7.231	12,814,600	7.1707	-0.34%
2021-04-13	0	8.750	8.750	8.760	8.730	8.890	17,158,910	150,722,827	8.7839	7.190	7.190	7.198	7.174	7.305	20,881,347	7.2181	0.00%
2021-04-12	0	8.750	8.740	8.750	8.670	8.890	11,136,497	97,753,312	8.7777	7.190	7.182	7.190	7.124	7.305	13,552,438	7.2130	-1.24%
2021-04-09	0	8.860	8.850	8.860	8.730	8.880	11,721,998	103,479,076	8.8278	7.281	7.272	7.281	7.174	7.297	14,264,957	7.2541	0.57%
2021-04-08	0	8.810	8.800	8.810	8.570	8.820	19,762,957	172,758,031	8.7415	7.239	7.231	7.239	7.042	7.248	24,050,314	7.1832	1.38%
2021-04-07	0	8.690	8.680	8.690	8.620	8.760	9,632,261	83,815,934	8.7016	7.141	7.133	7.141	7.083	7.198	11,721,874	7.1504	0.70%
2021-04-01	0	8.630	8.630	8.640	8.580	8.730	13,772,301	119,243,783	8.6582	7.092	7.092	7.100	7.050	7.174	16,760,050	7.1148	-1.15%
2021-03-31	0	8.730	8.730	8.740	8.710	8.900	12,397,993	108,705,771	8.7680	7.174	7.174	7.182	7.157	7.313	15,087,601	7.2050	-1.24%
2021-03-30	0	8.840	8.840	8.850	8.760	8.890	17,994,177	158,933,496	8.8325	7.264	7.264	7.272	7.198	7.305	21,897,816	7.2580	0.80%
2021-03-29	0	8.770	8.770	8.780	8.570	8.810	19,209,853	168,071,417	8.7492	7.207	7.207	7.215	7.042	7.239	23,377,220	7.1895	2.69%
2021-03-26	0	8.540	8.530	8.540	8.460	8.610	18,587,031	158,348,681	8.5193	7.018	7.009	7.018	6.952	7.075	22,619,283	7.0006	-0.81%
2021-03-25	0	8.610	8.600	8.610	8.360	8.690	22,777,792	194,214,078	8.5265	7.075	7.067	7.075	6.870	7.141	27,719,184	7.0065	0.94%
2021-03-24	0	8.530	8.520	8.530	8.500	8.660	20,482,330	174,933,186	8.5407	7.009	7.001	7.009	6.985	7.116	24,925,747	7.0182	-1.95%
2021-03-23	0	8.700	8.690	8.700	8.610	8.880	23,247,631	202,726,048	8.7203	7.149	7.141	7.149	7.075	7.297	28,290,949	7.1658	-1.36%
2021-03-22	0	8.820	8.810	8.820	8.700	8.870	11,486,244	101,258,082	8.8156	7.248	7.239	7.248	7.149	7.289	13,978,059	7.2441	0.80%
2021-03-19	0	8.750	8.730	8.750	8.700	8.800	35,246,742	308,237,590	8.7451	7.190	7.174	7.190	7.149	7.231	42,893,136	7.1862	-0.79%
2021-03-18	0	8.820	8.820	8.830	8.800	8.940	20,502,818	181,486,574	8.8518	7.248	7.248	7.256	7.231	7.346	24,950,679	7.2738	-0.56%
2021-03-17	0	8.870	8.860	8.870	8.730	8.880	27,200,284	239,467,603	8.8039	7.289	7.281	7.289	7.174	7.297	33,101,087	7.2344	1.37%
2021-03-16	0	8.750	8.750	8.770	8.740	8.910	42,610,937	373,848,678	8.7735	7.190	7.190	7.207	7.182	7.322	51,854,912	7.2095	-1.91%
2021-03-15	0	8.920	8.920	8.930	8.820	9.050	40,624,265	362,162,160	8.9149	7.330	7.330	7.338	7.248	7.437	49,437,253	7.3257	-2.62%
2021-03-12	0	9.160	9.160	9.190	9.160	9.440	20,450,949	189,653,933	9.2736	7.527	7.527	7.552	7.527	7.757	24,887,558	7.6204	-0.87%
2021-03-11	0	9.240	9.240	9.250	8.980	9.330	21,506,880	198,563,369	9.2326	7.593	7.593	7.601	7.379	7.667	26,172,561	7.5867	3.12%
2021-03-10	0	8.960	8.950	8.960	8.910	9.100	11,472,279	102,802,693	8.9610	7.363	7.355	7.363	7.322	7.478	13,961,064	7.3635	0.34%
2021-03-09	0	8.930	8.930	8.940	8.700	9.110	23,065,957	206,236,634	8.9412	7.338	7.338	7.346	7.149	7.486	28,069,863	7.3473	-1.33%
2021-03-08	0	9.050	9.050	9.070	9.050	9.270	18,567,829	169,290,453	9.1174	7.437	7.437	7.453	7.437	7.617	22,595,916	7.4921	-0.11%
2021-03-05	0	9.060	9.060	9.080	8.900	9.150	23,490,344	213,229,909	9.0773	7.445	7.445	7.461	7.313	7.519	28,586,316	7.4592	-1.52%
2021-03-04	0	9.200	9.200	9.240	9.200	9.530	17,388,987	162,292,539	9.3331	7.560	7.560	7.593	7.560	7.831	21,161,337	7.6693	-2.34%
2021-03-03	0	9.420	9.420	9.440	9.300	9.510	14,918,371	140,310,969	9.4052	7.741	7.741	7.757	7.642	7.815	18,154,748	7.7286	0.86%
2021-03-02	0	9.340	9.330	9.340	9.200	9.530	16,829,156	157,695,227	9.3704	7.675	7.667	7.675	7.560	7.831	20,480,057	7.6999	0.97%
2021-03-01	0	9.250	9.250	9.260	9.010	9.430	17,537,981	160,265,730	9.1382	7.601	7.601	7.609	7.404	7.749	21,342,653	7.5092	0.11%
2021-02-26	0	9.240	9.240	9.300	9.240	9.610	20,435,519	191,217,785	9.3571	7.593	7.593	7.642	7.593	7.897	24,868,780	7.6891	-3.75%
2021-02-25	0	9.600	9.590	9.610	9.310	9.730	23,239,110	223,174,012	9.6034	7.889	7.880	7.897	7.650	7.995	28,280,580	7.8914	2.35%
2021-02-24	0	9.380	9.380	9.400	9.200	9.750	22,649,676	214,361,588	9.4642	7.708	7.708	7.724	7.560	8.012	27,563,275	7.7771	-0.21%
2021-02-23	0	9.400	9.400	9.410	9.380	9.630	21,142,301	199,526,061	9.4373	7.724	7.724	7.733	7.708	7.913	25,728,891	7.7549	-1.47%
2021-02-22	0	9.540	9.540	9.550	9.500	9.980	38,760,197	375,398,493	9.6852	7.839	7.839	7.848	7.806	8.201	47,168,796	7.9586	0.74%
2021-02-19	0	9.470	9.460	9.470	8.800	9.580	49,455,314	462,277,291	9.3474	7.782	7.774	7.782	7.231	7.872	60,184,101	7.6811	7.25%
2021-02-18	0	8.830	8.830	8.860	8.810	9.140	20,523,967	183,112,885	8.9219	7.256	7.256	7.281	7.239	7.511	24,976,416	7.3314	-2.65%
2021-02-17	0	9.070	9.060	9.070	8.720	9.150	25,312,182	228,888,081	9.0426	7.453	7.445	7.453	7.166	7.519	30,803,382	7.4306	2.49%
2021-02-16	0	8.850	8.840	8.850	8.710	8.950	10,292,826	91,250,545	8.8655	7.272	7.264	7.272	7.157	7.355	12,525,742	7.2850	1.26%
2021-02-11	0	8.740	8.740	8.750	8.630	8.840	4,749,206	41,617,682	8.7631	7.182	7.182	7.190	7.092	7.264	5,779,494	7.2009	1.04%
2021-02-10	0	8.650	8.650	8.670	8.540	8.900	10,728,800	92,924,996	8.6613	7.108	7.108	7.124	7.018	7.313	13,056,295	7.1173	-0.46%
2021-02-09	0	8.690	8.690	8.710	8.550	8.800	7,210,716	62,609,993	8.6829	7.141	7.141	7.157	7.026	7.231	8,775,002	7.1350	-0.23%
2021-02-08	0	8.710	8.710	8.760	8.680	8.950	9,897,241	87,287,712	8.8194	7.157	7.157	7.198	7.133	7.355	12,044,339	7.2472	-0.23%
2021-02-05	0	8.730	8.730	8.740	8.650	8.820	4,573,050	39,883,985	8.7215	7.174	7.174	7.182	7.108	7.248	5,565,123	7.1668	-0.34%
2021-02-04	0	8.760	8.760	8.770	8.570	8.880	10,159,948	88,989,852	8.7589	7.198	7.198	7.207	7.042	7.297	12,364,037	7.1975	-0.11%
2021-02-03	0	8.770	8.770	8.780	8.630	8.850	8,840,181	77,511,869	8.7681	7.207	7.207	7.215	7.092	7.272	10,757,961	7.2051	0.00%
2021-02-02	0	8.770	8.770	8.780	8.710	8.910	8,692,267	76,607,926	8.8133	7.207	7.207	7.215	7.157	7.322	10,577,959	7.2422	1.15%
2021-02-01	0	8.670	8.670	8.690	8.460	8.780	11,230,931	97,407,488	8.6731	7.124	7.124	7.141	6.952	7.215	13,667,358	7.1270	1.17%
2021-01-29	0	8.570	8.570	8.590	8.460	8.690	20,624,290	176,857,977	8.5752	7.042	7.042	7.059	6.952	7.141	25,098,503	7.0466	-1.49%
2021-01-28	0	8.700	8.690	8.700	8.630	8.920	14,801,779	129,033,918	8.7175	7.149	7.141	7.149	7.092	7.330	18,012,862	7.1634	-2.14%
2021-01-27	0	8.890	8.880	8.890	8.660	8.960	12,762,456	113,122,077	8.8637	7.305	7.297	7.305	7.116	7.363	15,531,131	7.2836	1.83%
2021-01-26	0	8.730	8.730	8.740	8.640	8.800	19,398,274	169,231,646	8.7241	7.174	7.174	7.182	7.100	7.231	23,606,517	7.1689	-1.69%
2021-01-25	0	8.880	8.880	8.890	8.760	8.970	12,751,197	112,996,410	8.8616	7.297	7.297	7.305	7.198	7.371	15,517,429	7.2819	0.00%
2021-01-22	0	8.880	8.870	8.880	8.800	9.040	11,738,338	104,611,083	8.9119	7.297	7.289	7.297	7.231	7.428	14,284,842	7.3232	-2.20%
2021-01-21	0	9.080	9.080	9.100	9.060	9.220	10,203,618	93,038,993	9.1182	7.461	7.461	7.478	7.445	7.576	12,417,181	7.4928	-0.22%
2021-01-20	0	9.100	9.100	9.110	8.960	9.250	18,797,337	170,609,291	9.0762	7.478	7.478	7.486	7.363	7.601	22,875,213	7.4583	-0.55%
2021-01-19	0	9.150	9.150	9.160	8.970	9.180	17,871,589	162,358,938	9.0848	7.519	7.519	7.527	7.371	7.544	21,748,634	7.4652	0.77%
2021-01-18	0	9.080	9.080	9.090	8.850	9.160	12,074,366	108,817,329	9.0123	7.461	7.461	7.470	7.272	7.527	14,693,767	7.4057	-1.30%
2021-01-15	0	9.200	9.170	9.200	9.010	9.220	16,157,972	147,597,078	9.1346	7.560	7.535	7.560	7.404	7.576	19,663,267	7.5062	0.00%
2021-01-14	0	9.200	9.200	9.210	9.070	9.310	13,593,564	124,823,408	9.1825	7.560	7.560	7.568	7.453	7.650	16,542,538	7.5456	-0.97%
2021-01-13	0	9.290	9.290	9.300	9.180	9.610	15,702,876	146,499,317	9.3295	7.634	7.634	7.642	7.544	7.897	19,109,443	7.6663	-2.42%
2021-01-12	0	9.520	9.510	9.520	9.280	9.590	12,636,134	120,181,378	9.5109	7.823	7.815	7.823	7.626	7.880	15,377,405	7.8155	1.38%
2021-01-11	0	9.390	9.360	9.390	9.240	9.620	16,104,986	152,115,014	9.4452	7.716	7.691	7.716	7.593	7.905	19,598,786	7.7615	0.00%
2021-01-08	0	9.390	9.380	9.390	9.270	9.480	19,365,170	181,880,486	9.3921	7.716	7.708	7.716	7.617	7.790	23,566,231	7.7178	2.07%
2021-01-07	0	9.200	9.200	9.210	9.040	9.380	18,383,996	168,587,843	9.1704	7.560	7.560	7.568	7.428	7.708	22,372,202	7.5356	0.44%
2021-01-06	0	9.160	9.160	9.170	8.700	9.240	22,215,152	200,545,458	9.0274	7.527	7.527	7.535	7.149	7.593	27,034,485	7.4181	4.93%
2021-01-05	0	8.730	8.730	8.740	8.550	8.810	8,793,944	76,319,508	8.6786	7.174	7.174	7.182	7.026	7.239	10,701,694	7.1315	1.99%
2021-01-04	0	8.560	8.560	8.590	8.550	8.710	9,206,600	79,150,426	8.5971	7.034	7.034	7.059	7.026	7.157	11,203,871	7.0646	-1.15%
2020-12-31	0	8.660	8.660	8.680	8.550	8.720	15,517,016	134,181,013	8.6473	7.116	7.116	7.133	7.026	7.166	18,883,262	7.1058	1.17%
2020-12-30	0	8.560	8.550	8.560	8.490	8.650	12,573,677	107,641,682	8.5609	7.034	7.026	7.034	6.977	7.108	15,301,398	7.0348	0.94%
2020-12-29	0	8.480	8.470	8.480	8.450	8.550	13,036,358	110,473,637	8.4743	6.968	6.960	6.968	6.944	7.026	15,864,453	6.9636	0.00%
2020-12-28	0	8.480	8.480	8.490	8.450	8.630	11,722,000	99,862,900	8.5193	6.968	6.968	6.977	6.944	7.092	14,264,959	7.0006	-1.85%
2020-12-24	0	8.640	8.630	8.660	8.520	8.700	3,931,091	33,937,988	8.6332	7.100	7.092	7.116	7.001	7.149	4,783,898	7.0942	0.47%
2020-12-23	0	8.600	8.590	8.610	8.570	8.710	10,762,075	92,635,264	8.6076	7.067	7.059	7.075	7.042	7.157	13,096,789	7.0731	-0.81%
2020-12-22	0	8.670	8.650	8.670	8.620	8.940	16,217,223	140,880,675	8.6871	7.124	7.108	7.124	7.083	7.346	19,735,371	7.1385	-1.70%
2020-12-21	0	8.820	8.810	8.820	8.800	8.970	9,149,805	81,315,466	8.8871	7.248	7.239	7.248	7.231	7.371	11,134,755	7.3029	-1.45%
2020-12-18	0	8.950	8.950	8.960	8.880	9.090	27,128,835	242,943,164	8.9552	7.355	7.355	7.363	7.297	7.470	33,014,138	7.3588	-0.22%
2020-12-17	0	8.970	8.960	8.970	8.900	9.010	17,154,669	153,619,043	8.9549	7.371	7.363	7.371	7.313	7.404	20,876,186	7.3586	0.90%
2020-12-16	0	8.890	8.890	8.900	8.710	8.900	15,288,637	135,120,821	8.8380	7.305	7.305	7.313	7.157	7.313	18,605,339	7.2625	1.14%
2020-12-15	0	8.790	8.790	8.800	8.700	8.800	19,112,054	167,621,188	8.7704	7.223	7.223	7.231	7.149	7.231	23,258,204	7.2070	-1.12%
2020-12-14	0	8.890	8.870	8.890	8.820	9.140	23,052,654	206,121,512	8.9413	7.305	7.289	7.305	7.248	7.511	28,053,674	7.3474	-3.05%
2020-12-11	0	9.170	9.160	9.170	9.100	9.220	9,243,687	84,686,179	9.1615	7.535	7.527	7.535	7.478	7.576	11,249,003	7.5283	-0.65%
2020-12-10	0	9.230	9.210	9.230	9.090	9.250	12,241,756	112,462,679	9.1868	7.585	7.568	7.585	7.470	7.601	14,897,471	7.5491	-0.75%
2020-12-09	0	9.300	9.300	9.310	9.150	9.350	9,839,008	91,258,644	9.2752	7.642	7.642	7.650	7.519	7.683	11,973,473	7.6217	1.09%
2020-12-08	0	9.200	9.200	9.210	9.110	9.560	16,628,841	153,336,679	9.2211	7.560	7.560	7.568	7.486	7.856	20,236,285	7.5773	-1.29%
2020-12-07	0	9.320	9.320	9.330	9.250	9.760	23,862,378	223,126,644	9.3506	7.659	7.659	7.667	7.601	8.020	29,039,059	7.6837	-3.42%
2020-12-04	0	9.650	9.650	9.670	9.620	9.830	14,285,875	138,340,839	9.6837	7.930	7.930	7.946	7.905	8.078	17,385,039	7.9575	-1.33%
2020-12-03	0	9.780	9.770	9.780	9.740	9.990	17,373,568	170,902,613	9.8369	8.037	8.028	8.037	8.004	8.209	21,142,573	8.0833	-1.51%
2020-12-02	0	9.930	9.920	9.930	9.740	9.960	11,181,000	110,570,360	9.8891	8.160	8.152	8.160	8.004	8.184	13,606,595	8.1262	1.64%
2020-12-01	0	9.770	9.770	9.790	9.680	9.930	11,920,580	117,289,277	9.8392	8.028	8.028	8.045	7.954	8.160	14,506,619	8.0852	1.35%
2020-11-30	0	9.640	9.640	9.710	9.640	10.10	33,247,237	324,790,285	9.7689	7.922	7.922	7.979	7.922	8.300	40,459,860	8.0275	-4.37%
2020-11-27	0	10.08	10.08	10.10	10.02	10.24	5,879,459	59,394,878	10.102	8.283	8.283	8.300	8.234	8.415	7,154,943	8.3012	-0.40%
2020-11-26	0	10.12	10.12	10.14	9.860	10.18	7,593,852	76,456,245	10.068	8.316	8.316	8.332	8.102	8.365	9,241,255	8.2734	1.61%
2020-11-25	0	9.960	9.960	9.980	9.940	10.28	21,261,167	214,034,823	10.067	8.184	8.184	8.201	8.168	8.447	25,873,544	8.2723	-2.92%
2020-11-24	0	10.26	10.26	10.32	10.26	10.46	11,844,928	122,530,260	10.345	8.431	8.431	8.480	8.431	8.595	14,414,555	8.5005	-2.47%
2020-11-23	0	10.52	10.50	10.52	10.34	10.58	12,616,561	132,138,165	10.473	8.645	8.628	8.645	8.497	8.694	15,353,585	8.6063	0.38%
2020-11-20	0	10.48	10.48	10.50	10.32	10.62	12,023,796	125,998,044	10.479	8.612	8.612	8.628	8.480	8.727	14,632,227	8.6110	-0.19%
2020-11-19	0	10.50	10.50	10.52	10.44	10.72	10,826,000	114,667,880	10.592	8.628	8.628	8.645	8.579	8.809	13,174,582	8.7037	-2.60%
2020-11-18	0	10.78	10.76	10.78	10.60	10.96	7,681,356	82,721,554	10.769	8.858	8.842	8.858	8.710	9.006	9,347,742	8.8494	-2.00%
2020-11-17	0	11.00	10.98	11.00	10.88	11.26	10,994,939	121,682,267	11.067	9.039	9.023	9.039	8.940	9.253	13,380,170	9.0942	1.66%
2020-11-16	0	10.82	10.82	10.84	10.46	10.88	15,912,842	169,392,802	10.645	8.891	8.891	8.908	8.595	8.940	19,364,958	8.7474	3.05%
2020-11-13	0	10.50	10.50	10.54	10.40	10.98	12,933,914	136,007,641	10.516	8.628	8.628	8.661	8.546	9.023	15,739,785	8.6410	-4.20%
2020-11-12	0	10.96	10.96	11.00	10.84	11.38	13,537,159	149,359,876	11.033	9.006	9.006	9.039	8.908	9.351	16,473,897	9.0665	-2.32%
2020-11-11	0	11.22	11.18	11.22	10.42	11.26	24,636,617	269,599,012	10.943	9.220	9.187	9.220	8.562	9.253	29,981,261	8.9923	7.06%
2020-11-10	0	10.48	10.46	10.48	10.34	10.78	11,477,034	120,628,423	10.510	8.612	8.595	8.612	8.497	8.858	13,966,851	8.6368	0.19%
2020-11-09	0	10.46	10.44	10.46	10.34	10.60	8,407,295	87,781,958	10.441	8.595	8.579	8.595	8.497	8.710	10,231,165	8.5799	-0.76%
2020-11-06	0	10.54	10.52	10.54	10.32	10.56	8,123,776	85,132,016	10.479	8.661	8.645	8.661	8.480	8.678	9,886,140	8.6112	0.38%
2020-11-05	0	10.50	10.48	10.50	10.30	10.62	10,407,001	108,709,081	10.446	8.628	8.612	8.628	8.464	8.727	12,664,686	8.5836	0.96%
2020-11-04	0	10.40	10.38	10.40	10.04	10.46	7,206,887	74,348,162	10.316	8.546	8.530	8.546	8.250	8.595	8,770,342	8.4772	2.36%
2020-11-03	0	10.16	10.16	10.18	10.04	10.20	5,253,879	53,225,026	10.131	8.349	8.349	8.365	8.250	8.382	6,393,650	8.3247	-0.59%
2020-11-02	0	10.22	10.20	10.22	9.810	10.24	9,133,736	92,472,585	10.124	8.398	8.382	8.398	8.061	8.415	11,115,200	8.3195	0.99%
2020-10-30	0	10.12	10.10	10.12	9.950	10.22	8,146,530	82,239,865	10.095	8.316	8.300	8.316	8.176	8.398	9,913,830	8.2955	-0.39%
2020-10-29	0	10.16	10.12	10.16	9.920	10.16	7,010,270	70,487,695	10.055	8.349	8.316	8.349	8.152	8.349	8,531,071	8.2625	-0.39%
2020-10-28	0	10.20	10.20	10.22	10.08	10.44	7,499,022	76,354,353	10.182	8.382	8.382	8.398	8.283	8.579	9,125,852	8.3668	0.20%
2020-10-27	0	10.18	10.10	10.18	10.04	10.50	15,304,150	156,350,919	10.216	8.365	8.300	8.365	8.250	8.628	18,624,217	8.3950	1.60%
2020-10-23	0	10.02	10.02	10.04	9.790	10.24	12,191,169	122,334,804	10.035	8.234	8.234	8.250	8.045	8.415	14,835,909	8.2459	-2.72%
2020-10-22	0	10.30	10.24	10.30	10.22	10.52	12,040,446	124,279,205	10.322	8.464	8.415	8.464	8.398	8.645	14,652,489	8.4818	-2.28%
2020-10-21	0	10.54	10.50	10.54	10.36	10.62	8,212,332	86,418,556	10.523	8.661	8.628	8.661	8.513	8.727	9,993,907	8.6471	1.35%
2020-10-20	0	10.40	10.36	10.40	10.18	10.44	7,543,829	78,055,099	10.347	8.546	8.513	8.546	8.365	8.579	9,180,380	8.5024	1.56%
2020-10-19	0	10.24	10.24	10.26	10.18	10.40	5,245,351	53,809,732	10.259	8.415	8.415	8.431	8.365	8.546	6,383,272	8.4298	0.00%
2020-10-16	0	10.24	10.24	10.28	10.18	10.32	6,206,973	63,642,904	10.254	8.415	8.415	8.447	8.365	8.480	7,553,508	8.4256	0.59%
2020-10-15	0	10.18	10.16	10.18	10.16	10.40	4,074,326	41,740,178	10.245	8.365	8.349	8.365	8.349	8.546	4,958,206	8.4184	-1.36%
2020-10-14	0	10.32	10.28	10.32	10.22	10.52	13,903,197	143,418,097	10.316	8.480	8.447	8.480	8.398	8.645	16,919,343	8.4766	-1.90%
2020-10-12	0	10.52	10.50	10.52	10.38	10.74	15,339,179	160,947,971	10.493	8.645	8.628	8.645	8.530	8.825	18,666,845	8.6221	-2.05%
2020-10-09	0	10.74	10.72	10.74	10.48	10.94	5,915,392	63,053,573	10.659	8.825	8.809	8.825	8.612	8.990	7,198,671	8.7591	-0.92%
2020-10-08	0	10.84	10.80	10.84	10.54	10.86	5,681,006	60,808,800	10.704	8.908	8.875	8.908	8.661	8.924	6,913,438	8.7957	0.93%
2020-10-07	0	10.74	10.74	10.78	10.64	11.00	7,685,579	82,769,382	10.769	8.825	8.825	8.858	8.743	9.039	9,352,881	8.8496	-0.37%
2020-10-06	0	10.78	10.72	10.78	10.62	11.02	4,684,758	50,395,627	10.757	8.858	8.809	8.858	8.727	9.056	5,701,065	8.8397	2.28%
2020-10-05	0	10.54	10.50	10.54	10.42	11.04	5,578,740	59,330,074	10.635	8.661	8.628	8.661	8.562	9.072	6,788,986	8.7392	-0.38%
2020-09-30	0	10.58	10.56	10.58	10.30	10.64	6,327,563	66,797,953	10.557	8.694	8.678	8.694	8.464	8.743	7,700,258	8.6748	1.93%
2020-09-29	0	10.38	10.38	10.40	10.28	10.60	6,871,927	71,511,428	10.406	8.530	8.530	8.546	8.447	8.710	8,362,716	8.5512	-0.38%
2020-09-28	0	10.42	10.42	10.44	10.14	10.54	7,755,300	80,779,007	10.416	8.562	8.562	8.579	8.332	8.661	9,437,727	8.5592	0.19%
2020-09-25	0	10.40	10.38	10.40	10.28	11.20	14,557,800	153,233,724	10.526	8.546	8.530	8.546	8.447	9.203	17,715,955	8.6495	-4.41%
2020-09-24	0	10.88	10.88	10.90	10.86	11.18	6,853,251	75,058,989	10.952	8.940	8.940	8.957	8.924	9.187	8,339,989	8.9999	-1.98%
2020-09-23	0	11.10	11.10	11.12	10.90	11.30	5,366,320	59,425,613	11.074	9.121	9.121	9.138	8.957	9.286	6,530,484	9.0997	0.18%
2020-09-22	0	11.08	11.06	11.08	10.96	11.40	5,627,138	62,574,481	11.120	9.105	9.088	9.105	9.006	9.368	6,847,884	9.1378	-1.25%
2020-09-21	0	11.22	11.22	11.24	11.12	11.60	5,553,000	62,707,266	11.293	9.220	9.220	9.236	9.138	9.532	6,757,662	9.2794	-3.44%
2020-09-18	0	11.62	11.62	11.64	11.36	11.64	6,499,496	75,103,835	11.555	9.549	9.549	9.565	9.335	9.565	7,909,490	9.4954	0.87%
2020-09-17	0	11.52	11.52	11.54	11.42	11.76	5,660,116	65,189,420	11.517	9.466	9.466	9.483	9.384	9.664	6,888,016	9.4642	-1.03%
2020-09-16	0	11.64	11.62	11.64	11.58	11.82	8,463,617	98,607,566	11.651	9.565	9.549	9.565	9.516	9.713	10,299,706	9.5738	0.00%
2020-09-15	0	11.64	11.64	11.66	11.48	11.72	11,314,663	131,215,356	11.597	9.565	9.565	9.581	9.434	9.631	13,769,255	9.5296	-1.52%
2020-09-14	0	11.82	11.80	11.82	11.36	11.86	5,491,455	64,425,443	11.732	9.713	9.696	9.713	9.335	9.746	6,682,766	9.6405	3.50%
2020-09-11	0	11.42	11.42	11.44	11.16	11.60	9,565,622	108,419,645	11.334	9.384	9.384	9.401	9.171	9.532	11,640,779	9.3138	-1.72%
2020-09-10	0	11.62	11.60	11.62	11.50	11.76	7,551,543	87,770,394	11.623	9.549	9.532	9.549	9.450	9.664	9,189,767	9.5509	2.24%
2020-09-09	0	11.64	11.62	11.64	11.54	12.22	18,306,840	216,138,184	11.806	9.339	9.323	9.339	9.259	9.804	22,817,378	9.4725	-6.28%
2020-09-08	0	12.42	12.40	12.42	11.80	12.44	10,977,151	133,358,286	12.149	9.965	9.949	9.965	9.467	9.981	13,681,761	9.7472	4.72%
2020-09-07	0	11.86	11.86	11.88	11.82	12.16	6,475,102	77,430,937	11.958	9.516	9.516	9.532	9.483	9.756	8,070,473	9.5943	-1.98%
2020-09-04	0	12.10	12.10	12.18	11.80	12.28	12,881,472	155,774,465	12.093	9.708	9.708	9.772	9.467	9.852	16,055,279	9.7024	-0.33%
2020-09-03	0	12.14	12.14	12.18	11.80	12.30	17,611,987	213,756,580	12.137	9.740	9.740	9.772	9.467	9.869	21,951,324	9.7378	4.66%
2020-09-02	0	11.60	11.60	11.64	11.42	11.74	8,824,906	102,323,299	11.595	9.307	9.307	9.339	9.162	9.419	10,999,234	9.3028	1.22%
2020-09-01	0	11.46	11.46	11.48	11.40	11.68	8,121,063	93,284,235	11.487	9.195	9.195	9.211	9.146	9.371	10,121,974	9.2160	1.42%
2020-08-31	0	11.30	11.30	11.34	11.30	11.88	13,917,925	159,604,067	11.468	9.066	9.066	9.098	9.066	9.532	17,347,099	9.2006	-2.92%
2020-08-28	0	11.64	11.64	11.66	11.62	11.90	8,098,604	95,216,624	11.757	9.339	9.339	9.355	9.323	9.548	10,093,982	9.4330	-1.52%
2020-08-27	0	11.82	11.82	11.84	11.72	11.92	10,741,640	126,909,234	11.815	9.483	9.483	9.499	9.403	9.564	13,388,223	9.4792	0.68%
2020-08-26	0	11.74	11.72	11.74	11.40	11.96	17,090,237	201,044,867	11.764	9.419	9.403	9.419	9.146	9.596	21,301,022	9.4383	2.62%
2020-08-25	0	11.44	11.44	11.46	11.40	11.76	9,044,664	104,089,296	11.508	9.179	9.179	9.195	9.146	9.435	11,273,137	9.2334	-1.21%
2020-08-24	0	11.58	11.56	11.58	10.84	11.84	16,564,985	189,587,856	11.445	9.291	9.275	9.291	8.697	9.499	20,646,356	9.1826	7.62%
2020-08-21	0	10.76	10.74	10.76	10.62	10.80	5,468,846	58,709,999	10.735	8.633	8.617	8.633	8.521	8.665	6,816,290	8.6132	0.19%
2020-08-20	0	10.74	10.74	10.76	10.52	10.92	9,862,348	106,001,187	10.748	8.617	8.617	8.633	8.440	8.761	12,292,287	8.6234	-1.10%
2020-08-19	0	10.86	10.84	10.86	10.70	11.06	6,573,001	71,487,640	10.876	8.713	8.697	8.713	8.585	8.874	8,192,493	8.7260	-1.27%
2020-08-18	0	11.00	10.96	11.00	10.78	11.06	13,969,532	152,575,437	10.922	8.826	8.793	8.826	8.649	8.874	17,411,421	8.7630	1.85%
2020-08-17	0	10.80	10.78	10.80	10.40	10.90	7,306,512	78,635,721	10.762	8.665	8.649	8.665	8.344	8.745	9,106,730	8.6349	1.89%
2020-08-14	0	10.60	10.60	10.62	10.30	10.72	7,066,698	74,770,988	10.581	8.505	8.505	8.521	8.264	8.601	8,807,829	8.4892	-0.19%
2020-08-13	0	10.62	10.58	10.62	10.52	10.70	5,564,811	59,119,704	10.624	8.521	8.489	8.521	8.440	8.585	6,935,899	8.5237	-0.75%
2020-08-12	0	10.70	10.70	10.74	10.46	10.86	10,162,872	107,896,461	10.617	8.585	8.585	8.617	8.392	8.713	12,666,855	8.5180	-0.93%
2020-08-11	0	10.80	10.80	10.82	10.74	10.92	7,787,566	84,305,978	10.826	8.665	8.665	8.681	8.617	8.761	9,706,309	8.6857	-0.18%
2020-08-10	0	10.82	10.80	10.82	10.78	10.92	5,453,198	59,083,470	10.835	8.681	8.665	8.681	8.649	8.761	6,796,786	8.6929	-1.10%
2020-08-07	0	10.94	10.92	10.94	10.66	10.94	8,082,185	87,475,250	10.823	8.777	8.761	8.777	8.553	8.777	10,073,517	8.6837	0.00%
2020-08-06	0	10.94	10.92	10.94	10.78	10.94	9,336,006	101,442,692	10.866	8.777	8.761	8.777	8.649	8.777	11,636,262	8.7178	1.30%
2020-08-05	0	10.80	10.80	10.82	10.62	10.88	13,474,005	145,255,822	10.780	8.665	8.665	8.681	8.521	8.729	16,793,803	8.6494	1.69%
2020-08-04	0	10.62	10.60	10.62	10.50	10.74	5,646,299	59,893,914	10.608	8.521	8.505	8.521	8.424	8.617	7,037,465	8.5107	-0.75%
2020-08-03	0	10.70	10.70	10.72	10.48	10.80	8,164,058	86,762,415	10.627	8.585	8.585	8.601	8.408	8.665	10,175,563	8.5265	0.94%
2020-07-31	0	10.60	10.60	10.62	10.48	10.88	24,946,485	264,731,233	10.612	8.505	8.505	8.521	8.408	8.729	31,092,935	8.5142	2.32%
2020-07-30	0	10.36	10.34	10.36	10.12	10.48	18,087,501	186,989,662	10.338	8.312	8.296	8.312	8.119	8.408	22,543,997	8.2944	2.37%
2020-07-29	0	10.12	10.10	10.12	9.920	10.26	8,921,680	90,354,873	10.128	8.119	8.103	8.119	7.959	8.232	11,119,852	8.1255	0.80%
2020-07-28	0	10.04	10.04	10.08	10.00	10.34	9,215,025	93,198,135	10.114	8.055	8.055	8.087	8.023	8.296	11,485,473	8.1144	-0.99%
2020-07-27	0	10.14	10.12	10.14	10.00	10.60	13,731,622	140,315,628	10.218	8.136	8.119	8.136	8.023	8.505	17,114,893	8.1985	0.40%
2020-07-24	0	10.10	10.08	10.10	9.950	10.28	14,525,439	146,568,992	10.091	8.103	8.087	8.103	7.983	8.248	18,104,295	8.0958	-1.17%
2020-07-23	0	10.22	10.18	10.22	10.00	10.38	9,949,388	100,872,870	10.139	8.200	8.168	8.200	8.023	8.328	12,400,772	8.1344	0.20%
2020-07-22	0	10.20	10.18	10.20	10.16	10.50	7,744,207	79,644,018	10.284	8.184	8.168	8.184	8.152	8.424	9,652,267	8.2513	-2.11%
2020-07-21	0	10.42	10.40	10.42	10.18	11.02	17,240,000	179,629,979	10.419	8.360	8.344	8.360	8.168	8.842	21,487,684	8.3597	-1.33%
2020-07-20	0	10.56	10.56	10.58	9.760	10.96	42,430,644	447,180,525	10.539	8.473	8.473	8.489	7.831	8.793	52,884,936	8.4557	6.77%
2020-07-17	0	9.890	9.880	9.890	9.590	9.990	4,964,612	49,088,753	9.8877	7.935	7.927	7.935	7.694	8.015	6,187,820	7.9331	3.24%
2020-07-16	0	9.580	9.580	9.600	9.580	9.980	8,906,180	86,484,644	9.7106	7.686	7.686	7.702	7.686	8.007	11,100,533	7.7910	-2.54%
2020-07-15	0	9.830	9.790	9.830	9.610	9.950	5,565,935	54,343,511	9.7636	7.887	7.855	7.887	7.710	7.983	6,937,300	7.8335	-0.51%
2020-07-14	0	9.880	9.850	9.880	9.820	10.18	7,256,498	72,187,636	9.9480	7.927	7.903	7.927	7.879	8.168	9,044,393	7.9815	-1.59%
2020-07-13	0	10.04	10.00	10.04	9.760	10.10	7,167,430	71,683,189	10.001	8.055	8.023	8.055	7.831	8.103	8,933,380	8.0242	2.34%
2020-07-10	0	9.810	9.780	9.810	9.730	10.18	7,940,306	78,716,099	9.9135	7.871	7.847	7.871	7.807	8.168	9,896,682	7.9538	-0.71%
2020-07-09	0	9.880	9.880	9.890	9.800	10.26	11,698,534	116,672,907	9.9733	7.927	7.927	7.935	7.863	8.232	14,580,882	8.0018	-1.98%
2020-07-08	0	10.08	10.06	10.08	10.04	10.24	12,849,366	129,966,849	10.115	8.087	8.071	8.087	8.055	8.216	16,015,262	8.1152	-0.20%
2020-07-07	0	10.10	10.06	10.10	10.02	10.56	16,788,535	170,994,341	10.185	8.103	8.071	8.103	8.039	8.473	20,924,985	8.1718	-0.59%
2020-07-06	0	10.16	10.16	10.18	10.00	10.44	19,563,458	198,146,992	10.128	8.152	8.152	8.168	8.023	8.376	24,383,609	8.1262	4.42%
2020-07-03	0	9.730	9.720	9.730	9.490	9.740	11,412,566	109,836,957	9.6242	7.807	7.799	7.807	7.614	7.815	14,224,456	7.7217	3.07%
2020-07-02	0	9.440	9.430	9.440	9.220	9.600	21,803,270	205,755,856	9.4369	7.574	7.566	7.574	7.397	7.702	27,175,278	7.5714	3.11%
2020-06-30	0	9.490	9.480	9.490	9.350	9.570	13,993,974	131,983,661	9.4315	7.345	7.337	7.345	7.237	7.407	18,080,119	7.2999	0.74%
2020-06-29	0	9.420	9.420	9.430	9.310	9.630	16,809,938	157,908,918	9.3938	7.291	7.291	7.299	7.206	7.454	21,718,325	7.2708	-0.74%
2020-06-26	0	9.490	9.480	9.490	9.410	9.710	12,073,804	114,562,193	9.4885	7.345	7.337	7.345	7.283	7.516	15,599,272	7.3441	-2.57%
2020-06-24	0	9.740	9.740	9.750	9.680	9.950	7,540,801	73,911,652	9.8016	7.539	7.539	7.546	7.492	7.701	9,742,663	7.5864	0.62%
2020-06-23	0	9.680	9.680	9.690	9.530	9.730	6,043,345	58,492,268	9.6788	7.492	7.492	7.500	7.376	7.531	7,807,961	7.4914	0.00%
2020-06-22	0	9.680	9.660	9.680	9.600	9.830	7,543,928	73,012,531	9.6783	7.492	7.477	7.492	7.430	7.608	9,746,704	7.4910	-1.12%
2020-06-19	0	9.790	9.780	9.790	9.660	9.840	9,694,240	94,837,305	9.7829	7.577	7.570	7.577	7.477	7.616	12,524,892	7.5719	-0.20%
2020-06-18	0	9.810	9.780	9.810	9.610	9.860	7,583,546	73,854,828	9.7388	7.593	7.570	7.593	7.438	7.632	9,797,890	7.5378	1.34%
2020-06-17	0	9.680	9.680	9.690	9.530	9.760	6,177,441	59,504,636	9.6326	7.492	7.492	7.500	7.376	7.554	7,981,212	7.4556	0.21%
2020-06-16	0	9.660	9.650	9.660	9.550	9.700	4,532,653	43,746,396	9.6514	7.477	7.469	7.477	7.392	7.508	5,856,157	7.4702	1.36%
2020-06-15	0	9.530	9.500	9.530	9.480	9.870	16,743,308	161,233,589	9.6297	7.376	7.353	7.376	7.337	7.639	21,632,240	7.4534	-3.05%
2020-06-12	0	9.830	9.830	9.840	9.360	9.850	11,994,098	116,493,905	9.7126	7.608	7.608	7.616	7.245	7.624	15,496,293	7.5175	1.44%
2020-06-11	0	9.690	9.670	9.690	9.610	10.10	12,964,459	127,469,653	9.8322	7.500	7.485	7.500	7.438	7.817	16,749,993	7.6101	-3.10%
2020-06-10	0	10.00	9.980	10.00	9.720	10.08	21,814,887	217,376,656	9.9646	7.740	7.724	7.740	7.523	7.802	28,184,685	7.7126	5.04%
2020-06-09	0	9.520	9.500	9.520	9.210	9.540	11,987,316	113,545,406	9.4721	7.368	7.353	7.368	7.129	7.384	15,487,531	7.3314	0.74%
2020-06-08	0	9.450	9.440	9.450	9.310	9.690	26,242,530	247,349,706	9.4255	7.314	7.307	7.314	7.206	7.500	33,905,170	7.2953	-2.07%
2020-06-05	0	9.650	9.650	9.660	9.500	9.770	12,823,746	123,276,776	9.6132	7.469	7.469	7.477	7.353	7.562	16,568,192	7.4406	-0.31%
2020-06-04	0	9.680	9.670	9.680	9.560	9.870	12,942,926	125,284,533	9.6798	7.492	7.485	7.492	7.399	7.639	16,722,172	7.4921	-1.22%
2020-06-03	0	9.800	9.800	9.820	9.790	10.00	8,248,217	81,213,546	9.8462	7.585	7.585	7.601	7.577	7.740	10,656,640	7.6209	0.51%
2020-06-02	0	9.750	9.750	9.760	9.720	10.06	9,283,205	90,753,712	9.7761	7.546	7.546	7.554	7.523	7.786	11,993,838	7.5667	-2.89%
2020-06-01	0	10.04	10.02	10.04	9.910	10.14	7,136,314	71,670,696	10.043	7.771	7.755	7.771	7.670	7.848	9,220,069	7.7733	3.19%
2020-05-29	0	9.730	9.730	9.740	9.500	9.740	14,941,333	144,632,469	9.6800	7.531	7.531	7.539	7.353	7.539	19,304,100	7.4923	1.35%
2020-05-28	0	9.600	9.590	9.600	9.430	9.650	14,240,774	136,079,904	9.5557	7.430	7.423	7.430	7.299	7.469	18,398,983	7.3961	-0.83%
2020-05-27	0	9.680	9.660	9.680	9.620	9.960	6,206,853	60,489,477	9.7456	7.492	7.477	7.492	7.446	7.709	8,019,212	7.5431	-1.02%
2020-05-26	0	9.780	9.770	9.780	9.670	9.890	7,934,000	77,635,020	9.7851	7.570	7.562	7.570	7.485	7.655	10,250,674	7.5737	1.24%
2020-05-25	0	9.660	9.660	9.680	9.340	9.710	5,118,000	48,982,852	9.5707	7.477	7.477	7.492	7.229	7.516	6,612,421	7.4077	0.42%
2020-05-22	0	9.620	9.620	9.670	9.570	9.950	8,992,847	87,727,169	9.7552	7.446	7.446	7.485	7.407	7.701	11,618,697	7.5505	-3.41%
2020-05-21	0	9.960	9.940	9.960	9.920	10.26	8,720,513	87,489,149	10.033	7.709	7.694	7.709	7.678	7.941	11,266,843	7.7652	-1.97%
2020-05-20	0	10.16	10.16	10.18	10.10	10.34	4,861,526	49,557,288	10.194	7.864	7.864	7.879	7.817	8.003	6,281,058	7.8900	-0.39%
2020-05-19	0	10.20	10.18	10.20	10.18	10.48	5,428,021	55,697,952	10.261	7.895	7.879	7.895	7.879	8.111	7,012,966	7.9421	-0.58%
2020-05-18	0	10.26	10.26	10.30	10.16	10.48	7,474,388	77,143,135	10.321	7.941	7.941	7.972	7.864	8.111	9,656,858	7.9884	0.20%
2020-05-15	0	10.24	10.24	10.26	10.20	10.42	6,201,257	63,784,546	10.286	7.926	7.926	7.941	7.895	8.065	8,011,982	7.9611	0.39%
2020-05-14	0	10.20	10.18	10.20	10.12	10.50	8,840,826	90,451,066	10.231	7.895	7.879	7.895	7.833	8.127	11,422,287	7.9188	-3.41%
2020-05-13	0	10.56	10.54	10.56	10.32	10.66	7,377,214	77,745,693	10.539	8.173	8.158	8.173	7.988	8.251	9,531,310	8.1569	1.73%
2020-05-12	0	10.38	10.36	10.38	10.30	10.56	5,136,686	53,539,675	10.423	8.034	8.019	8.034	7.972	8.173	6,636,563	8.0674	-0.57%
2020-05-11	0	10.44	10.44	10.46	10.42	10.82	5,987,725	63,077,374	10.534	8.081	8.081	8.096	8.065	8.375	7,736,100	8.1536	-0.57%
2020-05-08	0	10.50	10.48	10.50	10.28	10.56	8,522,206	89,239,381	10.471	8.127	8.111	8.127	7.957	8.173	11,010,632	8.1048	2.14%
2020-05-07	0	10.28	10.26	10.28	10.00	10.30	6,922,000	70,586,886	10.198	7.957	7.941	7.957	7.740	7.972	8,943,177	7.8928	2.59%
2020-05-06	0	10.02	10.00	10.02	9.970	10.34	16,770,284	168,523,302	10.049	7.755	7.740	7.755	7.717	8.003	21,667,093	7.7778	-3.28%
2020-05-05	0	10.36	10.34	10.36	10.22	10.48	5,835,475	60,278,231	10.330	8.019	8.003	8.019	7.910	8.111	7,539,394	7.9951	0.58%
2020-05-04	0	10.30	10.30	10.32	9.800	10.46	12,484,118	128,116,128	10.262	7.972	7.972	7.988	7.585	8.096	16,129,395	7.9430	-1.90%
2020-04-29	0	10.50	10.50	10.52	10.32	10.54	9,544,446	99,987,861	10.476	8.127	8.127	8.142	7.988	8.158	12,331,359	8.1084	0.96%
2020-04-28	0	10.40	10.38	10.40	10.12	10.40	10,840,194	111,862,256	10.319	8.050	8.034	8.050	7.833	8.050	14,005,457	7.9870	1.96%
2020-04-27	0	10.20	10.20	10.22	10.04	10.30	9,292,029	95,035,326	10.228	7.895	7.895	7.910	7.771	7.972	12,005,238	7.9162	0.79%
2020-04-24	0	10.12	10.12	10.18	10.10	10.34	9,588,848	97,706,287	10.190	7.833	7.833	7.879	7.817	8.003	12,388,726	7.8867	-1.36%
2020-04-23	0	10.26	10.26	10.28	10.10	10.38	17,238,580	177,169,452	10.278	7.941	7.941	7.957	7.817	8.034	22,272,128	7.9548	1.58%
2020-04-22	0	10.10	10.08	10.10	9.850	10.20	22,917,270	229,934,682	10.033	7.817	7.802	7.817	7.624	7.895	29,608,957	7.7657	2.54%
2020-04-21	0	9.850	9.840	9.850	9.700	9.930	12,552,207	123,198,352	9.8149	7.624	7.616	7.624	7.508	7.686	16,217,366	7.5967	-0.10%
2020-04-20	0	9.860	9.860	9.910	9.710	9.950	12,440,302	122,632,291	9.8577	7.632	7.632	7.670	7.516	7.701	16,072,785	7.6298	1.54%
2020-04-17	0	9.710	9.680	9.710	9.630	9.800	11,277,084	109,375,708	9.6989	7.516	7.492	7.516	7.454	7.585	14,569,916	7.5070	0.62%
2020-04-16	0	9.650	9.650	9.660	9.610	9.900	17,938,320	173,967,213	9.6981	7.469	7.469	7.477	7.438	7.663	23,176,187	7.5063	0.52%
2020-04-15	0	9.600	9.590	9.600	9.540	9.880	14,425,549	139,279,922	9.6551	7.430	7.423	7.430	7.384	7.647	18,637,711	7.4730	-1.13%
2020-04-14	0	9.710	9.710	9.720	9.300	9.850	16,505,148	160,381,871	9.7171	7.516	7.516	7.523	7.198	7.624	21,324,539	7.5210	2.53%
2020-04-09	0	9.470	9.470	9.480	9.340	9.550	7,190,000	67,812,876	9.4316	7.330	7.330	7.337	7.229	7.392	9,289,431	7.3000	-0.21%
2020-04-08	0	9.490	9.480	9.490	9.420	9.600	6,600,352	62,670,300	9.4950	7.345	7.337	7.345	7.291	7.430	8,527,610	7.3491	-1.15%
2020-04-07	0	9.600	9.600	9.610	9.290	9.630	15,146,304	144,689,085	9.5528	7.430	7.430	7.438	7.190	7.454	19,568,921	7.3938	3.78%
2020-04-06	0	9.250	9.250	9.260	8.920	9.260	8,223,191	74,868,632	9.1046	7.159	7.159	7.167	6.904	7.167	10,624,307	7.0469	1.76%
2020-04-03	0	9.090	9.090	9.100	8.890	9.130	4,966,676	44,965,051	9.0533	7.036	7.036	7.043	6.881	7.067	6,416,912	7.0073	0.00%
2020-04-02	0	9.090	9.080	9.090	8.720	9.120	6,378,859	57,414,478	9.0007	7.036	7.028	7.036	6.749	7.059	8,241,442	6.9666	1.00%
2020-04-01	0	9.000	8.990	9.000	8.900	9.440	15,042,514	136,463,359	9.0718	6.966	6.958	6.966	6.889	7.307	19,434,825	7.0216	-2.70%
2020-03-31	0	9.250	9.250	9.260	9.100	9.390	16,738,963	155,128,319	9.2675	7.159	7.159	7.167	7.043	7.268	21,626,626	7.1730	3.70%
2020-03-30	0	8.920	8.920	8.950	8.630	9.130	15,260,026	136,721,311	8.9594	6.904	6.904	6.927	6.680	7.067	19,715,850	6.9346	1.48%
2020-03-27	0	8.790	8.790	8.820	8.700	9.100	10,824,016	95,936,432	8.8633	6.803	6.803	6.827	6.734	7.043	13,984,555	6.8602	1.85%
2020-03-26	0	8.630	8.630	8.650	8.560	8.790	9,118,989	79,177,058	8.6827	6.680	6.680	6.695	6.625	6.803	11,781,672	6.7204	-2.49%
2020-03-25	0	8.850	8.810	8.850	8.570	9.110	18,910,503	165,991,228	8.7777	6.850	6.819	6.850	6.633	7.051	24,432,241	6.7939	3.87%
2020-03-24	0	8.520	8.520	8.530	8.180	8.590	16,539,894	138,994,612	8.4036	6.594	6.594	6.602	6.331	6.649	21,369,430	6.5044	6.23%
2020-03-23	0	8.020	8.020	8.030	7.540	8.140	24,082,225	192,535,758	7.9949	6.207	6.207	6.215	5.836	6.300	31,114,070	6.1881	-1.96%
2020-03-20	0	8.180	8.170	8.180	7.530	8.360	26,601,268	210,836,005	7.9258	6.331	6.324	6.331	5.828	6.471	34,368,657	6.1345	8.34%
2020-03-19	0	7.550	7.540	7.550	7.120	8.000	34,128,715	255,965,052	7.5000	5.844	5.836	5.844	5.511	6.192	44,094,067	5.8050	-5.62%
2020-03-18	0	8.000	8.000	8.010	7.950	8.590	28,148,516	233,639,647	8.3002	6.192	6.192	6.200	6.153	6.649	36,367,691	6.4244	-4.76%
2020-03-17	0	8.400	8.400	8.410	8.300	8.790	24,654,589	208,308,833	8.4491	6.502	6.502	6.509	6.424	6.803	31,853,561	6.5396	-4.76%
2020-03-16	0	8.820	8.820	8.830	8.750	9.120	16,636,034	148,371,048	8.9187	6.827	6.827	6.834	6.772	7.059	21,493,642	6.9030	-4.34%
2020-03-13	0	9.220	9.220	9.240	8.630	9.350	30,742,472	277,560,595	9.0286	7.136	7.136	7.152	6.680	7.237	39,719,064	6.9881	-1.07%
2020-03-12	0	9.320	9.320	9.350	9.080	9.510	18,037,804	168,396,194	9.3357	7.214	7.214	7.237	7.028	7.361	23,304,720	7.2258	-1.58%
2020-03-11	0	9.470	9.470	9.480	9.440	9.600	10,817,389	102,649,214	9.4893	7.330	7.330	7.337	7.307	7.430	13,975,993	7.3447	-0.73%
2020-03-10	0	9.540	9.540	9.560	9.300	9.730	13,084,490	125,058,196	9.5577	7.384	7.384	7.399	7.198	7.531	16,905,072	7.3977	-0.10%
2020-03-09	0	9.550	9.540	9.550	9.490	9.640	17,111,100	163,382,032	9.5483	7.392	7.384	7.392	7.345	7.461	22,107,424	7.3904	-3.14%
2020-03-06	0	9.860	9.860	9.870	9.750	9.980	18,947,915	186,681,034	9.8523	7.632	7.632	7.639	7.546	7.724	24,480,577	7.6257	-1.20%
2020-03-05	0	9.980	9.970	9.980	9.860	10.16	16,179,890	161,561,070	9.9853	7.724	7.717	7.724	7.632	7.864	20,904,308	7.7286	-0.40%
2020-03-04	0	10.02	10.02	10.04	9.830	10.12	9,867,836	98,915,109	10.024	7.755	7.755	7.771	7.608	7.833	12,749,177	7.7585	-0.60%
2020-03-03	0	10.08	10.08	10.10	9.890	10.62	27,984,103	284,844,725	10.179	7.802	7.802	7.817	7.655	8.220	36,155,270	7.8784	-1.18%
2020-03-02	0	10.20	10.18	10.20	9.670	10.44	33,223,011	338,666,332	10.194	7.895	7.879	7.895	7.485	8.081	42,923,904	7.8899	3.98%
2020-02-28	0	9.810	9.800	9.810	9.640	10.00	19,048,994	187,157,987	9.8251	7.593	7.585	7.593	7.461	7.740	24,611,170	7.6046	-1.51%
2020-02-27	0	9.960	9.950	9.960	9.500	9.970	24,224,097	238,381,417	9.8407	7.709	7.701	7.709	7.353	7.717	31,297,368	7.6167	3.86%
2020-02-26	0	9.590	9.590	9.600	9.380	9.790	16,914,070	162,310,053	9.5962	7.423	7.423	7.430	7.260	7.577	21,852,863	7.4274	0.84%
2020-02-25	0	9.510	9.500	9.510	9.410	9.580	12,429,212	117,632,204	9.4642	7.361	7.353	7.361	7.283	7.415	16,058,457	7.3252	-0.21%
2020-02-24	0	9.530	9.510	9.530	9.400	9.600	12,923,990	122,469,092	9.4761	7.376	7.361	7.376	7.276	7.430	16,697,707	7.3345	-1.04%
2020-02-21	0	9.630	9.620	9.630	9.530	9.730	6,955,986	66,888,329	9.6159	7.454	7.446	7.454	7.376	7.531	8,987,086	7.4427	0.10%
2020-02-20	0	9.620	9.620	9.650	9.600	9.950	9,710,317	94,517,861	9.7338	7.446	7.446	7.469	7.430	7.701	12,545,663	7.5339	-1.84%
2020-02-19	0	9.800	9.790	9.800	9.650	9.900	9,386,920	91,844,584	9.7843	7.585	7.577	7.585	7.469	7.663	12,127,837	7.5730	0.93%
2020-02-18	0	9.710	9.710	9.720	9.600	9.800	11,149,928	108,158,291	9.7004	7.516	7.516	7.523	7.430	7.585	14,405,631	7.5081	-0.10%
2020-02-17	0	9.720	9.710	9.720	9.620	9.790	7,079,000	68,765,646	9.7140	7.523	7.516	7.523	7.446	7.577	9,146,020	7.5186	0.00%
2020-02-14	0	9.720	9.720	9.730	9.630	9.850	6,562,343	63,990,646	9.7512	7.523	7.523	7.531	7.454	7.624	8,478,502	7.5474	0.10%
2020-02-13	0	9.710	9.710	9.730	9.680	9.850	9,346,422	91,211,936	9.7590	7.516	7.516	7.531	7.492	7.624	12,075,513	7.5535	-0.10%
2020-02-12	0	9.720	9.720	9.740	9.680	9.820	12,192,720	119,003,324	9.7602	7.523	7.523	7.539	7.492	7.601	15,752,911	7.5544	0.41%
2020-02-11	0	9.680	9.680	9.690	9.600	9.820	16,044,348	156,074,460	9.7277	7.492	7.492	7.500	7.430	7.601	20,729,188	7.5292	2.00%
2020-02-10	0	9.490	9.490	9.500	9.100	9.570	12,576,000	119,445,130	9.4979	7.345	7.345	7.353	7.043	7.407	16,248,106	7.3513	2.48%
2020-02-07	0	9.260	9.260	9.270	9.180	9.620	9,127,758	84,787,602	9.2890	7.167	7.167	7.175	7.105	7.446	11,793,001	7.1897	0.54%
2020-02-06	0	9.210	9.200	9.210	9.170	9.400	11,434,754	105,797,391	9.2523	7.129	7.121	7.129	7.098	7.276	14,773,624	7.1612	0.11%
2020-02-05	0	9.200	9.170	9.200	9.130	9.500	16,737,100	155,023,302	9.2623	7.121	7.098	7.121	7.067	7.353	21,624,219	7.1690	0.99%
2020-02-04	0	9.110	9.100	9.110	8.710	9.150	17,848,524	161,726,331	9.0610	7.051	7.043	7.051	6.742	7.082	23,060,171	7.0132	3.52%
2020-02-03	0	8.800	8.800	8.810	8.680	8.950	17,225,017	151,829,188	8.8145	6.811	6.811	6.819	6.718	6.927	22,254,604	6.8224	0.11%
2020-01-31	0	8.790	8.790	8.800	8.790	9.320	25,382,587	226,834,630	8.9366	6.803	6.803	6.811	6.803	7.214	32,794,129	6.9169	-3.41%
2020-01-30	0	9.100	9.100	9.110	9.010	9.530	31,874,199	291,763,890	9.1536	7.043	7.043	7.051	6.974	7.376	41,181,248	7.0849	-4.61%
2020-01-29	0	9.540	9.510	9.540	9.140	9.650	11,102,633	105,606,735	9.5119	7.384	7.361	7.384	7.074	7.469	14,344,526	7.3622	-1.85%
2020-01-24	0	9.720	9.720	9.740	9.590	9.770	8,932,950	86,702,783	9.7060	7.523	7.523	7.539	7.423	7.562	11,541,310	7.5124	0.62%
2020-01-23	0	9.660	9.650	9.660	9.610	9.800	19,843,606	191,679,783	9.6595	7.477	7.469	7.477	7.438	7.585	25,637,804	7.4765	-2.13%
2020-01-22	0	9.870	9.870	9.880	9.670	9.930	7,608,200	74,974,571	9.8544	7.639	7.639	7.647	7.485	7.686	9,829,743	7.6273	0.41%
2020-01-21	0	9.830	9.810	9.830	9.760	10.18	13,646,000	134,621,860	9.8653	7.608	7.593	7.608	7.554	7.879	17,630,539	7.6357	-3.63%
2020-01-20	0	10.20	10.18	10.20	10.16	10.38	6,976,597	71,582,513	10.260	7.895	7.879	7.895	7.864	8.034	9,013,716	7.9415	0.20%
2020-01-17	0	10.18	10.16	10.18	10.08	10.24	6,593,437	67,003,955	10.162	7.879	7.864	7.879	7.802	7.926	8,518,676	7.8655	0.79%
2020-01-16	0	10.10	10.06	10.10	10.02	10.28	10,269,788	103,769,526	10.104	7.817	7.786	7.817	7.755	7.957	13,268,496	7.8207	-0.79%
2020-01-15	0	10.18	10.16	10.18	10.06	10.28	8,257,198	83,716,562	10.139	7.879	7.864	7.879	7.786	7.957	10,668,243	7.8473	0.59%
2020-01-14	0	10.12	10.10	10.12	10.00	10.26	7,821,254	78,920,940	10.091	7.833	7.817	7.833	7.740	7.941	10,105,007	7.8101	0.40%
2020-01-13	0	10.08	10.06	10.08	10.02	10.42	6,686,421	67,468,126	10.090	7.802	7.786	7.802	7.755	8.065	8,638,810	7.8099	-0.98%
2020-01-10	0	10.18	10.16	10.18	10.00	10.24	8,736,800	88,274,406	10.104	7.879	7.864	7.879	7.740	7.926	11,287,886	7.8203	1.39%
2020-01-09	0	10.04	10.02	10.04	9.930	10.04	11,597,856	115,986,492	10.001	7.771	7.755	7.771	7.686	7.771	14,984,351	7.7405	1.21%
2020-01-08	0	9.920	9.920	9.930	9.900	10.20	9,439,904	93,716,008	9.9276	7.678	7.678	7.686	7.663	7.895	12,196,292	7.6840	-1.59%
2020-01-07	0	10.08	10.08	10.10	9.940	10.18	14,626,251	147,563,352	10.089	7.802	7.802	7.817	7.694	7.879	18,897,017	7.8088	0.80%
2020-01-06	0	10.00	9.990	10.00	9.930	10.16	10,081,386	100,920,290	10.011	7.740	7.732	7.740	7.686	7.864	13,025,082	7.7482	-1.96%
2020-01-03	0	10.20	10.18	10.20	10.14	10.46	12,855,787	131,301,810	10.213	7.895	7.879	7.895	7.848	8.096	16,609,589	7.9052	-0.58%
2020-01-02	0	10.26	10.24	10.26	9.870	10.36	15,910,987	162,174,071	10.193	7.941	7.926	7.941	7.639	8.019	20,556,887	7.8890	3.43%
2019-12-31	0	9.920	9.910	9.920	9.660	9.930	6,590,000	65,215,860	9.8962	7.678	7.670	7.678	7.477	7.686	8,514,235	7.6596	-0.20%
2019-12-30	0	9.940	9.940	9.950	9.650	9.970	13,075,508	129,854,429	9.9311	7.694	7.694	7.701	7.469	7.717	16,893,467	7.6867	2.69%
2019-12-27	0	9.680	9.670	9.680	9.560	9.740	16,182,550	156,947,555	9.6986	7.492	7.485	7.492	7.399	7.539	20,907,744	7.5067	1.68%
2019-12-24	0	9.520	9.520	9.550	9.500	9.630	3,440,006	32,909,328	9.5666	7.368	7.368	7.392	7.353	7.454	4,444,464	7.4046	-1.14%
2019-12-23	0	9.630	9.630	9.660	9.380	9.760	10,568,193	102,045,524	9.6559	7.454	7.454	7.477	7.260	7.554	13,654,033	7.4737	0.84%
2019-12-20	0	9.550	9.550	9.560	9.470	9.620	7,768,917	74,153,972	9.5450	7.392	7.392	7.399	7.330	7.446	10,037,388	7.3878	0.00%
2019-12-19	0	9.550	9.550	9.560	9.490	9.720	12,649,202	121,054,005	9.5701	7.392	7.392	7.399	7.345	7.523	16,342,683	7.4072	-2.05%
2019-12-18	0	9.750	9.750	9.760	9.580	9.750	11,550,900	111,955,124	9.6923	7.546	7.546	7.554	7.415	7.546	14,923,684	7.5018	1.46%
2019-12-17	0	9.610	9.600	9.610	9.560	9.960	14,460,520	139,718,146	9.6620	7.438	7.430	7.438	7.399	7.709	18,682,893	7.4784	-0.93%
2019-12-16	0	9.700	9.700	9.710	9.480	9.860	18,281,751	177,434,582	9.7056	7.508	7.508	7.516	7.337	7.632	23,619,898	7.5121	2.11%
2019-12-13	0	9.500	9.480	9.500	9.370	9.500	12,871,004	121,681,485	9.4539	7.353	7.337	7.353	7.252	7.353	16,629,249	7.3173	2.48%
2019-12-12	0	9.270	9.270	9.280	9.220	9.420	8,266,803	77,031,546	9.3182	7.175	7.175	7.183	7.136	7.291	10,680,653	7.2123	0.32%
2019-12-11	0	9.240	9.240	9.270	9.070	9.360	7,816,398	72,390,777	9.2614	7.152	7.152	7.175	7.020	7.245	10,098,733	7.1683	1.76%
2019-12-10	0	9.080	9.070	9.080	9.010	9.220	8,518,108	77,615,393	9.1118	7.028	7.020	7.028	6.974	7.136	11,005,337	7.0525	0.44%
2019-12-09	0	9.040	9.040	9.050	9.020	9.250	12,280,200	111,786,884	9.1030	6.997	6.997	7.005	6.981	7.159	15,865,935	7.0457	-2.48%
2019-12-06	0	9.270	9.260	9.270	9.190	9.360	9,082,484	84,122,325	9.2620	7.175	7.167	7.175	7.113	7.245	11,734,507	7.1688	0.65%
2019-12-05	0	9.210	9.190	9.210	9.080	9.210	9,025,483	82,749,695	9.1685	7.129	7.113	7.129	7.028	7.129	11,660,862	7.0964	1.32%
2019-12-04	0	9.090	9.080	9.090	8.920	9.170	21,799,687	197,541,752	9.0617	7.036	7.028	7.036	6.904	7.098	28,165,047	7.0137	-1.09%
2019-12-03	0	9.190	9.180	9.190	9.030	9.310	19,420,910	178,164,793	9.1739	7.113	7.105	7.113	6.989	7.206	25,091,683	7.1006	-1.82%
2019-12-02	0	9.360	9.360	9.370	9.220	9.510	20,965,235	196,252,494	9.3609	7.245	7.245	7.252	7.136	7.361	27,086,941	7.2453	-0.11%
2019-11-29	0	9.370	9.360	9.370	9.270	9.500	14,334,864	134,293,960	9.3683	7.252	7.245	7.252	7.175	7.353	18,520,547	7.2511	-1.37%
2019-11-28	0	9.500	9.470	9.500	9.320	9.580	10,050,638	95,113,194	9.4634	7.353	7.330	7.353	7.214	7.415	12,985,356	7.3247	0.53%
2019-11-27	0	9.450	9.450	9.460	9.320	9.460	11,937,030	112,435,370	9.4190	7.314	7.314	7.322	7.214	7.322	15,422,561	7.2903	1.29%
2019-11-26	0	9.330	9.330	9.340	9.300	9.490	24,294,719	227,528,241	9.3653	7.221	7.221	7.229	7.198	7.345	31,388,611	7.2488	-1.06%
2019-11-25	0	9.430	9.430	9.440	9.000	9.470	23,197,560	216,546,870	9.3349	7.299	7.299	7.307	6.966	7.330	29,971,089	7.2252	2.50%
2019-11-22	0	9.200	9.190	9.200	9.060	9.320	14,290,334	131,757,704	9.2201	7.121	7.113	7.121	7.012	7.214	18,463,014	7.1363	0.00%
2019-11-21	0	9.200	9.180	9.200	8.950	9.200	19,439,834	178,302,277	9.1720	7.121	7.105	7.121	6.927	7.121	25,116,133	7.0991	0.55%
2019-11-20	0	9.150	9.150	9.160	8.920	9.250	22,543,253	206,112,064	9.1430	7.082	7.082	7.090	6.904	7.159	29,125,729	7.0766	1.67%
2019-11-19	0	9.000	8.990	9.000	8.800	9.050	13,327,308	119,763,908	8.9864	6.966	6.958	6.966	6.811	7.005	17,218,791	6.9554	1.69%
2019-11-18	0	8.850	8.840	8.850	8.700	8.880	8,870,639	78,353,623	8.8329	6.850	6.842	6.850	6.734	6.873	11,460,805	6.8367	1.37%
2019-11-15	0	8.730	8.720	8.730	8.650	8.860	7,805,668	68,222,385	8.7401	6.757	6.749	6.757	6.695	6.858	10,084,870	6.7648	-0.46%
2019-11-14	0	8.770	8.740	8.770	8.700	8.970	9,961,216	87,609,214	8.7950	6.788	6.765	6.788	6.734	6.943	12,869,823	6.8073	0.57%
2019-11-13	0	8.720	8.700	8.720	8.650	8.830	14,856,709	129,739,236	8.7327	6.749	6.734	6.749	6.695	6.834	19,194,767	6.7591	-0.91%
2019-11-12	0	8.800	8.790	8.800	8.730	8.830	5,332,945	46,889,041	8.7923	6.811	6.803	6.811	6.757	6.834	6,890,129	6.8052	0.92%
2019-11-11	0	8.720	8.720	8.730	8.680	9.000	13,150,000	115,313,110	8.7691	6.749	6.749	6.757	6.718	6.966	16,989,710	6.7872	-3.11%
2019-11-08	0	9.000	8.990	9.000	8.900	9.040	11,147,012	100,128,117	8.9825	6.966	6.958	6.966	6.889	6.997	14,401,863	6.9524	0.90%
2019-11-07	0	8.920	8.910	8.920	8.810	8.960	9,978,599	88,467,325	8.8657	6.904	6.896	6.904	6.819	6.935	12,892,282	6.8620	0.79%
2019-11-06	0	8.850	8.850	8.860	8.800	9.050	18,084,000	160,966,768	8.9011	6.850	6.850	6.858	6.811	7.005	23,364,405	6.8894	-0.56%
2019-11-05	0	8.900	8.890	8.900	8.780	8.930	19,568,464	173,731,618	8.8781	6.889	6.881	6.889	6.796	6.912	25,282,322	6.8717	0.91%
2019-11-04	0	8.820	8.820	8.830	8.760	8.950	17,410,462	153,932,991	8.8414	6.827	6.827	6.834	6.780	6.927	22,494,198	6.8432	1.26%
2019-11-01	0	8.710	8.710	8.720	8.510	8.720	14,159,746	123,054,483	8.6904	6.742	6.742	6.749	6.587	6.749	18,294,295	6.7264	1.28%
2019-10-31	0	8.600	8.580	8.600	8.530	8.670	19,033,000	163,828,338	8.6076	6.656	6.641	6.656	6.602	6.711	24,590,506	6.6623	0.94%
2019-10-30	0	8.520	8.500	8.520	8.380	8.570	16,951,687	143,947,386	8.4916	6.594	6.579	6.594	6.486	6.633	21,901,464	6.5725	0.35%
2019-10-29	0	8.490	8.490	8.500	8.450	8.600	13,057,741	110,972,048	8.4986	6.571	6.571	6.579	6.540	6.656	16,870,512	6.5779	0.59%
2019-10-28	0	8.440	8.440	8.450	8.380	8.670	15,648,577	132,691,659	8.4795	6.533	6.533	6.540	6.486	6.711	20,217,855	6.5631	0.72%
2019-10-25	0	8.380	8.370	8.380	8.240	8.430	11,783,700	98,351,061	8.3464	6.486	6.478	6.486	6.378	6.525	15,224,460	6.4601	1.45%
2019-10-24	0	8.260	8.250	8.260	8.200	8.300	10,245,202	84,448,418	8.2427	6.393	6.385	6.393	6.347	6.424	13,236,731	6.3799	0.00%
2019-10-23	0	8.260	8.250	8.260	8.190	8.280	8,703,000	71,772,348	8.2469	6.393	6.385	6.393	6.339	6.409	11,244,217	6.3830	-0.12%
2019-10-22	0	8.270	8.270	8.280	8.210	8.320	10,802,032	89,150,771	8.2531	6.401	6.401	6.409	6.355	6.440	13,956,152	6.3879	0.00%
2019-10-21	0	8.270	8.240	8.270	8.190	8.340	15,770,136	129,995,421	8.2431	6.401	6.378	6.401	6.339	6.455	20,374,908	6.3802	-0.12%
2019-10-18	0	8.280	8.280	8.290	8.200	8.330	8,196,760	67,848,241	8.2774	6.409	6.409	6.416	6.347	6.447	10,590,158	6.4067	-0.36%
2019-10-17	0	8.310	8.310	8.330	8.180	8.500	10,515,563	87,541,342	8.3249	6.432	6.432	6.447	6.331	6.579	13,586,036	6.4435	0.97%
2019-10-16	0	8.230	8.220	8.230	8.160	8.280	6,825,840	55,959,422	8.1982	6.370	6.362	6.370	6.316	6.409	8,818,939	6.3454	-0.12%
2019-10-15	0	8.240	8.240	8.250	8.180	8.410	9,244,008	76,320,439	8.2562	6.378	6.378	6.385	6.331	6.509	11,943,195	6.3903	-0.84%
2019-10-14	0	8.310	8.310	8.330	8.280	8.580	15,283,205	127,882,210	8.3675	6.432	6.432	6.447	6.409	6.641	19,745,797	6.4764	0.36%
2019-10-11	0	8.280	8.270	8.280	8.050	8.280	32,259,032	265,452,150	8.2288	6.409	6.401	6.409	6.231	6.409	41,678,449	6.3691	4.55%
2019-10-10	0	7.920	7.910	7.920	7.890	8.000	12,614,103	100,057,748	7.9322	6.130	6.122	6.130	6.107	6.192	16,297,335	6.1395	-0.63%
2019-10-09	0	7.970	7.960	7.970	7.920	8.200	17,221,653	138,476,324	8.0408	6.169	6.161	6.169	6.130	6.347	22,250,258	6.2236	-0.75%
2019-10-08	0	8.030	8.020	8.030	7.780	8.120	17,791,125	142,955,868	8.0352	6.215	6.207	6.215	6.022	6.285	22,986,012	6.2193	2.29%
2019-10-04	0	7.850	7.840	7.850	7.760	7.910	6,519,565	51,018,960	7.8255	6.076	6.068	6.076	6.006	6.122	8,423,234	6.0569	0.13%
2019-10-03	0	7.840	7.840	7.860	7.720	7.870	8,047,912	62,738,251	7.7956	6.068	6.068	6.084	5.975	6.091	10,397,847	6.0338	-0.63%
2019-10-02	0	7.890	7.880	7.890	7.730	7.950	8,251,000	64,956,370	7.8725	6.107	6.099	6.107	5.983	6.153	10,660,236	6.0933	0.38%
2019-09-30	0	7.860	7.850	7.860	7.500	7.890	9,899,556	77,277,444	7.8062	6.084	6.076	6.084	5.805	6.107	12,790,159	6.0419	-0.38%
2019-09-27	0	7.890	7.890	7.900	7.820	8.000	8,936,837	70,535,831	7.8927	6.107	6.107	6.115	6.053	6.192	11,546,332	6.1089	-1.13%
2019-09-26	0	7.980	7.970	7.980	7.880	7.990	7,029,061	55,795,799	7.9379	6.177	6.169	6.177	6.099	6.184	9,081,499	6.1439	0.38%
2019-09-25	0	7.950	7.950	7.960	7.840	8.030	12,300,521	98,002,593	7.9674	6.153	6.153	6.161	6.068	6.215	15,892,189	6.1667	0.63%
2019-09-24	0	7.900	7.900	7.910	7.900	8.020	12,998,000	102,971,178	7.9221	6.115	6.115	6.122	6.115	6.207	16,793,327	6.1317	-0.88%
2019-09-23	0	7.970	7.960	7.970	7.890	7.980	9,369,191	74,258,205	7.9258	6.169	6.161	6.169	6.107	6.177	12,104,931	6.1345	0.38%
2019-09-20	0	7.940	7.940	7.950	7.880	8.100	19,111,382	151,797,345	7.9428	6.146	6.146	6.153	6.099	6.269	24,691,775	6.1477	-1.00%
2019-09-19	0	8.020	8.010	8.020	7.910	8.100	20,894,871	166,924,668	7.9888	6.207	6.200	6.207	6.122	6.269	26,996,031	6.1833	-1.60%
2019-09-18	0	8.150	8.140	8.150	8.080	8.230	13,109,358	106,561,080	8.1286	6.308	6.300	6.308	6.254	6.370	16,937,201	6.2915	-0.97%
2019-09-17	0	8.230	8.220	8.230	8.140	8.250	16,639,477	136,505,735	8.2037	6.370	6.362	6.370	6.300	6.385	21,498,091	6.3497	0.00%
2019-09-16	0	8.230	8.220	8.230	8.000	8.330	26,651,630	219,892,245	8.2506	6.370	6.362	6.370	6.192	6.447	34,433,724	6.3860	0.12%
2019-09-13	0	8.220	8.220	8.230	8.050	8.240	12,383,630	101,404,173	8.1886	6.362	6.362	6.370	6.231	6.378	15,999,565	6.3379	0.86%
2019-09-12	0	8.150	8.140	8.150	7.950	8.170	23,853,778	192,595,772	8.0740	6.308	6.300	6.308	6.153	6.324	30,818,918	6.2493	1.87%
2019-09-11	0	8.000	7.990	8.000	7.860	8.010	31,059,230	246,638,372	7.9409	6.192	6.184	6.192	6.084	6.200	40,128,313	6.1462	2.04%
2019-09-10	0	7.840	7.820	7.840	7.700	7.850	26,517,321	207,453,914	7.8233	6.068	6.053	6.068	5.960	6.076	34,260,198	6.0552	1.82%
2019-09-09	0	7.700	7.690	7.700	7.550	7.740	20,637,080	158,184,487	7.6651	5.960	5.952	5.960	5.844	5.991	26,662,967	5.9327	0.92%
2019-09-06	0	7.630	7.620	7.630	7.560	7.760	27,733,078	211,409,748	7.6230	5.906	5.898	5.906	5.851	6.006	35,830,948	5.9002	1.87%
2019-09-05	0	7.490	7.470	7.490	7.110	7.590	43,274,733	322,701,485	7.4570	5.797	5.782	5.797	5.503	5.875	55,910,660	5.7717	4.76%
2019-09-04	0	7.150	7.150	7.160	7.140	7.300	18,167,608	130,875,539	7.2038	5.534	5.534	5.542	5.526	5.650	23,472,426	5.5757	0.85%
2019-09-03	0	7.090	7.090	7.100	6.920	7.150	15,413,427	109,483,328	7.1031	5.488	5.488	5.495	5.356	5.534	19,914,043	5.4978	2.01%
2019-09-02	0	6.950	6.950	6.960	6.900	6.990	5,368,606	37,329,016	6.9532	5.379	5.379	5.387	5.341	5.410	6,936,202	5.3818	0.00%
2019-08-30	0	6.950	6.950	6.960	6.940	7.060	21,252,576	148,022,533	6.9649	5.379	5.379	5.387	5.372	5.464	27,458,183	5.3908	0.00%
2019-08-29	0	6.950	6.950	6.960	6.770	6.980	10,628,100	73,466,077	6.9124	5.379	5.379	5.387	5.240	5.403	13,731,433	5.3502	0.29%
2019-08-28	0	7.190	7.190	7.200	7.190	7.290	14,706,700	106,576,561	7.2468	5.364	5.364	5.371	5.364	5.438	19,713,835	5.4062	-0.14%
2019-08-27	0	7.200	7.190	7.200	7.160	7.290	17,763,589	128,237,941	7.2191	5.371	5.364	5.371	5.341	5.438	23,811,491	5.3855	0.56%
2019-08-26	0	7.160	7.160	7.170	6.880	7.210	18,595,684	131,537,598	7.0736	5.341	5.341	5.349	5.133	5.379	24,926,886	5.2769	0.14%
2019-08-23	0	7.150	7.150	7.160	7.040	7.220	10,155,100	72,675,866	7.1566	5.334	5.334	5.341	5.252	5.386	13,612,569	5.3389	0.42%
2019-08-22	0	7.120	7.120	7.130	7.030	7.200	14,095,765	100,329,556	7.1177	5.312	5.312	5.319	5.244	5.371	18,894,897	5.3099	-0.70%
2019-08-21	0	7.170	7.170	7.180	7.110	7.320	18,210,930	131,605,984	7.2268	5.349	5.349	5.356	5.304	5.461	24,411,137	5.3912	1.13%
2019-08-20	0	7.090	7.090	7.100	6.950	7.190	15,698,906	111,495,421	7.1021	5.289	5.289	5.297	5.185	5.364	21,043,853	5.2982	1.29%
2019-08-19	0	7.000	7.000	7.010	6.900	7.070	18,159,899	127,115,520	6.9998	5.222	5.222	5.230	5.147	5.274	24,342,731	5.2219	2.19%
2019-08-16	0	6.850	6.850	6.860	6.750	6.880	17,976,323	122,985,386	6.8415	5.110	5.110	5.118	5.036	5.133	24,096,654	5.1038	0.29%
2019-08-15	0	6.830	6.830	6.840	6.530	6.850	8,321,997	56,231,371	6.7570	5.095	5.095	5.103	4.871	5.110	11,155,356	5.0408	1.34%
2019-08-14	0	6.740	6.730	6.740	6.650	6.980	19,877,932	133,994,943	6.7409	5.028	5.021	5.028	4.961	5.207	26,645,697	5.0288	-1.32%
2019-08-13	0	6.830	6.830	6.840	6.760	6.990	22,589,910	154,568,168	6.8424	5.095	5.095	5.103	5.043	5.215	30,281,011	5.1045	-2.29%
2019-08-12	0	6.990	6.980	6.990	6.820	7.210	30,422,000	212,013,168	6.9691	5.215	5.207	5.215	5.088	5.379	40,779,664	5.1990	1.60%
2019-08-09	0	6.880	6.880	6.900	6.820	7.200	11,099,187	77,073,395	6.9441	5.133	5.133	5.147	5.088	5.371	14,878,085	5.1803	-0.29%
2019-08-08	0	6.900	6.900	6.910	6.810	7.010	20,060,407	139,187,967	6.9384	5.147	5.147	5.155	5.080	5.230	26,890,298	5.1761	1.92%
2019-08-07	0	6.770	6.760	6.780	6.700	6.860	11,350,562	76,666,521	6.7544	5.050	5.043	5.058	4.998	5.118	15,215,045	5.0389	-0.88%
2019-08-06	0	6.830	6.820	6.830	6.400	6.850	23,418,243	156,411,679	6.6791	5.095	5.088	5.095	4.774	5.110	31,391,364	4.9826	0.29%
2019-08-05	0	6.810	6.810	6.820	6.750	6.930	15,212,046	103,400,911	6.7973	5.080	5.080	5.088	5.036	5.170	20,391,234	5.0709	-2.99%
2019-08-02	0	7.020	7.010	7.020	6.910	7.050	11,788,304	82,649,168	7.0111	5.237	5.230	5.237	5.155	5.259	15,801,823	5.2304	-1.82%
2019-08-01	0	7.150	7.140	7.150	7.100	7.340	15,143,700	108,215,949	7.1459	5.334	5.327	5.334	5.297	5.476	20,299,618	5.3309	-1.38%
2019-07-31	0	7.250	7.210	7.250	7.110	7.270	8,774,473	63,024,504	7.1827	5.409	5.379	5.409	5.304	5.423	11,761,885	5.3584	-0.14%
2019-07-30	0	7.260	7.260	7.270	7.260	7.400	4,991,858	36,445,397	7.3010	5.416	5.416	5.423	5.416	5.520	6,691,417	5.4466	-0.14%
2019-07-29	0	7.270	7.270	7.280	7.190	7.460	22,181,815	160,920,473	7.2546	5.423	5.423	5.431	5.364	5.565	29,733,974	5.4120	-2.02%
2019-07-26	0	7.420	7.410	7.420	7.400	7.580	7,764,381	57,712,893	7.4330	5.535	5.528	5.535	5.520	5.655	10,407,891	5.5451	-1.33%
2019-07-25	0	7.520	7.500	7.520	7.480	7.580	8,521,574	64,081,180	7.5199	5.610	5.595	5.610	5.580	5.655	11,422,882	5.6099	0.67%
2019-07-24	0	7.470	7.460	7.470	7.450	7.640	10,955,687	82,303,050	7.5124	5.573	5.565	5.573	5.558	5.700	14,685,728	5.6043	-0.80%
2019-07-23	0	7.530	7.530	7.540	7.510	7.690	14,330,000	108,258,060	7.5546	5.617	5.617	5.625	5.603	5.737	19,208,881	5.6358	-1.44%
2019-07-22	0	7.640	7.620	7.640	7.620	7.770	3,888,796	29,830,980	7.6710	5.700	5.685	5.700	5.685	5.796	5,212,800	5.7226	-0.91%
2019-07-19	0	7.710	7.690	7.710	7.660	7.780	6,849,988	52,837,737	7.7136	5.752	5.737	5.752	5.714	5.804	9,182,178	5.7544	0.26%
2019-07-18	0	7.690	7.660	7.690	7.590	7.740	17,641,912	135,119,552	7.6590	5.737	5.714	5.737	5.662	5.774	23,648,387	5.7137	1.18%
2019-07-17	0	7.600	7.590	7.600	7.580	7.750	14,492,000	110,613,010	7.6327	5.670	5.662	5.670	5.655	5.782	19,426,037	5.6941	0.26%
2019-07-16	0	7.580	7.570	7.580	7.520	7.680	8,573,165	65,104,390	7.5940	5.655	5.647	5.655	5.610	5.729	11,492,038	5.6652	-0.13%
2019-07-15	0	7.590	7.570	7.590	7.550	7.680	7,134,543	54,087,426	7.5811	5.662	5.647	5.662	5.632	5.729	9,563,614	5.6555	-0.26%
2019-07-12	0	7.610	7.600	7.610	7.560	7.810	9,297,350	70,798,274	7.6149	5.677	5.670	5.677	5.640	5.826	12,462,784	5.6808	-1.55%
2019-07-11	0	7.730	7.720	7.730	7.700	7.820	9,291,768	71,748,175	7.7217	5.767	5.759	5.767	5.744	5.834	12,455,301	5.7605	0.26%
2019-07-10	0	7.710	7.700	7.710	7.680	7.840	8,953,616	69,104,091	7.7180	5.752	5.744	5.752	5.729	5.849	12,002,020	5.7577	0.39%
2019-07-09	0	7.680	7.680	7.690	7.560	7.810	13,522,769	103,783,383	7.6747	5.729	5.729	5.737	5.640	5.826	18,126,815	5.7254	1.72%
2019-07-08	0	7.550	7.520	7.550	7.440	7.760	10,490,640	78,838,323	7.5151	5.632	5.610	5.632	5.550	5.789	14,062,349	5.6063	-1.95%
2019-07-05	0	7.700	7.690	7.700	7.640	7.800	5,114,324	39,389,925	7.7019	5.744	5.737	5.744	5.700	5.819	6,855,579	5.7457	-1.16%
2019-07-04	0	7.790	7.770	7.790	7.750	7.890	4,892,000	38,142,490	7.7969	5.811	5.796	5.811	5.782	5.886	6,557,561	5.8166	-0.51%
2019-07-03	0	7.830	7.780	7.830	7.730	7.890	9,850,485	76,819,309	7.7985	5.841	5.804	5.841	5.767	5.886	13,204,242	5.8178	0.64%
2019-07-02	0	7.780	7.760	7.780	7.700	7.980	17,424,408	135,634,519	7.7842	5.804	5.789	5.804	5.744	5.953	23,356,830	5.8071	2.77%
2019-06-28	0	7.570	7.570	7.580	7.520	7.690	10,689,377	81,368,751	7.6121	5.647	5.647	5.655	5.610	5.737	14,328,749	5.6787	0.66%
2019-06-27	0	7.520	7.510	7.520	7.410	7.540	10,622,480	79,681,565	7.5012	5.610	5.603	5.610	5.528	5.625	14,239,076	5.5960	0.94%
2019-06-26	0	7.450	7.440	7.450	7.340	7.450	8,320,000	61,712,330	7.4173	5.558	5.550	5.558	5.476	5.558	11,152,679	5.5334	0.00%
2019-06-25	0	7.450	7.440	7.450	7.320	7.480	24,362,020	180,564,558	7.4117	5.558	5.550	5.558	5.461	5.580	32,656,465	5.5292	2.34%
2019-06-24	0	7.280	7.280	7.290	7.160	7.310	9,742,272	70,888,037	7.2763	5.431	5.431	5.438	5.341	5.453	13,059,187	5.4282	0.28%
2019-06-21	0	7.260	7.250	7.260	7.240	7.420	19,815,188	144,287,804	7.2817	5.416	5.409	5.416	5.401	5.535	26,561,590	5.4322	-0.95%
2019-06-20	0	7.330	7.320	7.330	7.240	7.370	9,918,870	72,566,209	7.3160	5.468	5.461	5.468	5.401	5.498	13,295,910	5.4578	0.55%
2019-06-19	0	7.290	7.280	7.290	7.220	7.350	16,458,000	119,716,732	7.2741	5.438	5.431	5.438	5.386	5.483	22,061,393	5.4265	3.26%
2019-06-18	0	7.060	7.060	7.070	7.030	7.210	14,162,124	100,269,713	7.0801	5.267	5.267	5.274	5.244	5.379	18,983,849	5.2818	-1.26%
2019-06-17	0	7.150	7.150	7.170	7.140	7.280	6,721,344	48,209,612	7.1726	5.334	5.334	5.349	5.327	5.431	9,009,735	5.3508	-0.83%
2019-06-14	0	7.210	7.210	7.220	7.180	7.330	9,527,272	69,010,238	7.2434	5.379	5.379	5.386	5.356	5.468	12,770,986	5.4037	-1.64%
2019-06-13	0	7.330	7.330	7.350	7.140	7.380	7,042,000	51,225,640	7.2743	5.468	5.468	5.483	5.327	5.506	9,439,563	5.4267	-0.41%
2019-06-12	0	7.360	7.350	7.360	7.250	7.450	12,551,700	92,606,543	7.3780	5.491	5.483	5.491	5.409	5.558	16,825,130	5.5041	-1.21%
2019-06-11	0	7.450	7.440	7.450	7.180	7.500	29,573,599	219,936,816	7.4369	5.558	5.550	5.558	5.356	5.595	39,642,411	5.5480	3.47%
2019-06-10	0	7.200	7.190	7.200	6.920	7.230	20,131,700	143,106,365	7.1085	5.371	5.364	5.371	5.162	5.394	26,985,864	5.3030	4.50%
2019-06-06	0	6.890	6.880	6.890	6.850	6.940	6,418,000	44,230,892	6.8917	5.140	5.133	5.140	5.110	5.177	8,603,112	5.1413	-0.14%
2019-06-05	0	6.900	6.900	6.910	6.870	6.980	6,321,997	43,687,642	6.9104	5.147	5.147	5.155	5.125	5.207	8,474,423	5.1552	0.44%
2019-06-04	0	6.870	6.840	6.870	6.820	7.060	11,868,518	82,228,731	6.9283	5.125	5.103	5.125	5.088	5.267	15,909,348	5.1686	-1.58%
2019-06-03	0	6.980	6.970	6.980	6.760	6.990	16,883,175	116,652,399	6.9094	5.207	5.200	5.207	5.043	5.215	22,631,326	5.1545	2.65%
2019-05-31	0	6.800	6.800	6.810	6.750	6.940	15,213,769	104,029,861	6.8379	5.073	5.073	5.080	5.036	5.177	20,393,544	5.1011	0.00%
2019-05-30	0	6.800	6.800	6.810	6.740	6.900	9,004,784	61,241,821	6.8010	5.073	5.073	5.080	5.028	5.147	12,070,609	5.0736	-0.73%
2019-05-29	0	6.850	6.840	6.850	6.730	6.950	8,889,552	61,021,341	6.8644	5.110	5.103	5.110	5.021	5.185	11,916,144	5.1209	0.59%
2019-05-28	0	6.810	6.810	6.840	6.650	6.880	16,260,301	110,846,260	6.8170	5.080	5.080	5.103	4.961	5.133	21,796,384	5.0855	2.10%
2019-05-27	0	6.670	6.670	6.680	6.620	6.900	10,868,401	72,534,551	6.6739	4.976	4.976	4.983	4.939	5.147	14,568,724	4.9788	-2.77%
2019-05-24	0	6.860	6.850	6.860	6.820	6.950	9,646,333	66,297,543	6.8728	5.118	5.110	5.118	5.088	5.185	12,930,584	5.1272	1.03%
2019-05-23	0	6.790	6.790	6.800	6.780	6.900	8,020,786	54,665,976	6.8155	5.065	5.065	5.073	5.058	5.147	10,751,593	5.0845	-1.31%
2019-05-22	0	6.880	6.880	6.890	6.740	6.910	13,038,591	89,575,772	6.8700	5.133	5.133	5.140	5.028	5.155	17,477,791	5.1251	0.00%
2019-05-21	0	6.880	6.870	6.880	6.620	6.920	16,584,000	113,577,854	6.8486	5.133	5.125	5.133	4.939	5.162	22,230,292	5.1091	1.62%
2019-05-20	0	6.770	6.770	6.780	6.660	6.900	14,667,313	98,774,471	6.7343	5.050	5.050	5.058	4.968	5.147	19,661,038	5.0239	-1.31%
2019-05-17	0	6.860	6.850	6.870	6.830	7.100	25,551,200	175,934,432	6.8856	5.118	5.110	5.125	5.095	5.297	34,250,521	5.1367	-2.28%
2019-05-16	0	7.020	7.020	7.030	6.970	7.160	12,061,585	85,166,318	7.0610	5.237	5.237	5.244	5.200	5.341	16,168,147	5.2675	0.29%
2019-05-15	0	7.000	6.990	7.000	6.950	7.090	20,332,894	142,874,202	7.0268	5.222	5.215	5.222	5.185	5.289	27,255,558	5.2420	1.35%
2019-05-14	0	7.180	7.180	7.220	7.000	7.230	19,232,212	137,198,018	7.1338	5.153	5.153	5.181	5.024	5.189	26,799,093	5.1195	-1.24%
2019-05-10	0	7.270	7.270	7.290	7.200	7.430	35,654,800	260,049,462	7.2935	5.217	5.217	5.232	5.167	5.332	49,683,121	5.2342	-0.14%
2019-05-09	0	7.280	7.270	7.280	7.220	7.520	34,307,956	250,224,656	7.2935	5.224	5.217	5.224	5.181	5.397	47,806,364	5.2341	-3.96%
2019-05-08	0	7.580	7.570	7.580	7.560	7.680	22,408,000	170,577,924	7.6124	5.440	5.433	5.440	5.425	5.512	31,224,390	5.4630	-2.94%
2019-05-07	0	7.810	7.800	7.810	7.740	7.900	12,938,767	101,022,165	7.8077	5.605	5.598	5.605	5.555	5.669	18,029,503	5.6032	0.77%
2019-05-06	0	7.750	7.740	7.750	7.610	7.780	21,093,052	162,236,064	7.6914	5.562	5.555	5.562	5.461	5.583	29,392,078	5.5197	-2.15%
2019-05-03	0	7.920	7.920	7.930	7.730	7.950	13,721,900	107,866,305	7.8609	5.684	5.684	5.691	5.547	5.705	19,120,758	5.6413	1.15%
2019-05-02	0	7.830	7.820	7.830	7.710	7.880	19,341,520	150,764,744	7.7949	5.619	5.612	5.619	5.533	5.655	26,951,408	5.5939	-0.25%
2019-04-30	0	7.850	7.850	7.860	7.770	7.970	16,875,985	132,351,072	7.8426	5.634	5.634	5.641	5.576	5.720	23,515,813	5.6282	-0.38%
2019-04-29	0	7.880	7.860	7.880	7.730	7.880	23,799,158	186,184,998	7.8232	5.655	5.641	5.655	5.547	5.655	33,162,897	5.6143	-1.38%
2019-04-26	0	7.990	7.990	8.000	7.780	8.010	14,150,568	112,425,004	7.9449	5.734	5.734	5.741	5.583	5.748	19,718,085	5.7016	1.78%
2019-04-25	0	7.850	7.850	7.860	7.820	8.030	14,740,251	116,312,043	7.8908	5.634	5.634	5.641	5.612	5.763	20,539,778	5.6628	-2.48%
2019-04-24	0	8.050	8.040	8.050	7.960	8.130	26,071,093	208,696,405	8.0049	5.777	5.770	5.777	5.712	5.834	36,328,721	5.7447	-0.62%
2019-04-23	0	8.100	8.100	8.110	8.000	8.250	26,361,340	212,816,750	8.0731	5.813	5.813	5.820	5.741	5.921	36,733,165	5.7936	-4.26%
2019-04-18	0	8.460	8.450	8.460	8.400	8.540	9,935,564	84,003,502	8.4548	6.071	6.064	6.071	6.028	6.129	13,844,695	6.0676	-0.82%
2019-04-17	0	8.530	8.490	8.530	8.350	8.720	16,178,072	137,088,688	8.4737	6.122	6.093	6.122	5.992	6.258	22,543,307	6.0811	-1.84%
2019-04-16	0	8.690	8.680	8.700	8.500	8.720	22,788,808	196,597,388	8.6269	6.236	6.229	6.244	6.100	6.258	31,755,026	6.1911	2.12%
2019-04-15	0	8.510	8.510	8.540	8.480	8.730	17,149,500	147,562,647	8.6045	6.107	6.107	6.129	6.086	6.265	23,896,942	6.1750	1.19%
2019-04-12	0	8.410	8.400	8.410	8.330	8.590	17,618,396	147,975,609	8.3989	6.035	6.028	6.035	5.978	6.165	24,550,324	6.0274	-1.52%
2019-04-11	0	8.540	8.530	8.540	8.530	8.820	19,948,802	172,305,376	8.6374	6.129	6.122	6.129	6.122	6.330	27,797,625	6.1986	-1.39%
2019-04-10	0	8.660	8.660	8.670	8.480	8.690	20,514,580	176,904,497	8.6234	6.215	6.215	6.222	6.086	6.236	28,586,007	6.1885	0.93%
2019-04-09	0	8.580	8.580	8.600	8.520	8.730	19,460,719	167,439,883	8.6040	6.157	6.157	6.172	6.114	6.265	27,117,506	6.1746	-0.23%
2019-04-08	0	8.600	8.600	8.610	8.370	8.650	22,866,370	195,102,748	8.5323	6.172	6.172	6.179	6.007	6.208	31,863,105	6.1232	2.87%
2019-04-04	0	8.360	8.350	8.360	8.310	8.720	23,705,440	200,553,155	8.4602	6.000	5.992	6.000	5.964	6.258	33,032,305	6.0714	-2.79%
2019-04-03	0	8.600	8.590	8.600	8.460	8.610	18,168,545	155,911,600	8.5814	6.172	6.165	6.172	6.071	6.179	25,316,928	6.1584	0.94%
2019-04-02	0	8.520	8.520	8.540	8.460	8.650	20,578,828	175,870,929	8.5462	6.114	6.114	6.129	6.071	6.208	28,675,533	6.1331	0.83%
2019-04-01	0	8.450	8.450	8.460	8.250	8.530	38,826,353	328,021,551	8.4484	6.064	6.064	6.071	5.921	6.122	54,102,516	6.0630	4.32%
2019-03-29	0	8.100	8.100	8.120	7.970	8.130	17,307,114	139,834,787	8.0796	5.813	5.813	5.827	5.720	5.834	24,116,569	5.7983	0.12%
2019-03-28	0	8.090	8.060	8.090	7.930	8.090	19,009,266	152,842,283	8.0404	5.806	5.784	5.806	5.691	5.806	26,488,430	5.7702	1.38%
2019-03-27	0	7.980	7.980	7.990	7.820	8.030	13,869,491	110,387,890	7.9590	5.727	5.727	5.734	5.612	5.763	19,326,419	5.7118	1.01%
2019-03-26	0	7.900	7.890	7.900	7.850	8.100	17,806,304	141,130,109	7.9259	5.669	5.662	5.669	5.634	5.813	24,812,164	5.6879	-1.25%
2019-03-25	0	8.000	7.980	8.000	7.850	8.040	26,727,162	213,007,204	7.9697	5.741	5.727	5.741	5.634	5.770	37,242,919	5.7194	-1.36%
2019-03-22	0	8.110	8.110	8.130	7.850	8.160	37,178,176	300,010,877	8.0695	5.820	5.820	5.834	5.634	5.856	51,805,867	5.7911	3.58%
2019-03-21	0	7.830	7.830	7.840	7.740	7.920	24,987,767	195,941,129	7.8415	5.619	5.619	5.626	5.555	5.684	34,819,162	5.6274	0.38%
2019-03-20	0	7.800	7.790	7.800	7.620	7.800	33,091,891	255,978,191	7.7354	5.598	5.590	5.598	5.468	5.598	46,111,840	5.5512	3.04%
2019-03-19	0	7.570	7.560	7.570	7.450	7.590	26,765,974	201,348,387	7.5226	5.433	5.425	5.433	5.346	5.447	37,297,001	5.3985	0.40%
2019-03-18	0	7.540	7.540	7.550	7.210	7.600	65,224,372	485,328,493	7.4409	5.411	5.411	5.418	5.174	5.454	90,886,791	5.3399	-4.19%
2019-03-15	0	7.870	7.870	7.880	7.780	7.960	19,074,792	150,409,116	7.8852	5.648	5.648	5.655	5.583	5.712	26,579,737	5.6588	-0.51%
2019-03-14	0	7.910	7.900	7.910	7.810	8.080	20,414,819	161,114,600	7.8920	5.677	5.669	5.677	5.605	5.799	28,446,995	5.6637	-0.88%
2019-03-13	0	7.980	7.970	7.980	7.800	8.010	24,822,208	197,186,655	7.9440	5.727	5.720	5.727	5.598	5.748	34,588,464	5.7009	1.14%
2019-03-12	0	7.890	7.880	7.890	7.860	8.130	30,778,315	244,931,810	7.9579	5.662	5.655	5.662	5.641	5.834	42,887,991	5.7110	-1.00%
2019-03-11	0	7.970	7.970	7.990	7.970	8.400	47,354,144	383,783,974	8.1045	5.720	5.720	5.734	5.720	6.028	65,985,552	5.8162	-5.01%
2019-03-08	0	8.390	8.390	8.400	8.360	8.580	23,371,612	198,028,193	8.4730	6.021	6.021	6.028	6.000	6.157	32,567,133	6.0806	-3.78%
2019-03-07	0	8.720	8.720	8.730	8.430	8.750	20,448,612	176,997,861	8.6557	6.258	6.258	6.265	6.050	6.279	28,494,084	6.2117	1.04%
2019-03-06	0	8.630	8.620	8.630	8.550	8.670	7,868,654	67,744,826	8.6095	6.193	6.186	6.193	6.136	6.222	10,964,563	6.1785	0.58%
2019-03-05	0	8.580	8.580	8.590	8.450	8.710	13,454,000	115,117,988	8.5564	6.157	6.157	6.165	6.064	6.251	18,747,454	6.1405	-1.38%
2019-03-04	0	8.700	8.680	8.700	8.630	8.850	14,178,353	123,683,935	8.7234	6.244	6.229	6.244	6.193	6.351	19,756,802	6.2603	1.05%
2019-03-01	0	8.610	8.610	8.620	8.300	8.640	14,188,363	121,394,491	8.5559	6.179	6.179	6.186	5.956	6.200	19,770,751	6.1401	2.99%
2019-02-28	0	8.360	8.340	8.360	8.290	8.480	14,756,080	123,285,816	8.3549	6.000	5.985	6.000	5.949	6.086	20,561,835	5.9959	0.36%
2019-02-27	0	8.330	8.310	8.330	8.280	8.530	21,496,412	180,653,410	8.4039	5.978	5.964	5.978	5.942	6.122	29,954,139	6.0310	-3.14%
2019-02-26	0	8.600	8.600	8.610	8.500	8.720	11,594,926	100,064,741	8.6300	6.172	6.172	6.179	6.100	6.258	16,156,930	6.1933	0.70%
2019-02-25	0	8.540	8.530	8.540	8.460	8.650	15,040,500	128,157,891	8.5209	6.129	6.122	6.129	6.071	6.208	20,958,159	6.1149	-0.12%
2019-02-22	0	8.550	8.540	8.550	8.450	8.680	15,832,607	134,749,633	8.5109	6.136	6.129	6.136	6.064	6.229	22,061,920	6.1078	-0.58%
2019-02-21	0	8.600	8.590	8.600	8.450	8.600	13,434,699	114,905,113	8.5529	6.172	6.165	6.172	6.064	6.172	18,720,559	6.1379	1.18%
2019-02-20	0	8.500	8.500	8.510	8.340	8.580	20,541,313	173,991,499	8.4703	6.100	6.100	6.107	5.985	6.157	28,623,258	6.0787	0.35%
2019-02-19	0	8.470	8.450	8.470	8.430	8.990	35,353,982	304,492,536	8.6127	6.078	6.064	6.078	6.050	6.452	49,263,947	6.1808	0.71%
2019-02-18	0	8.410	8.400	8.410	8.280	8.470	16,602,885	139,503,912	8.4024	6.035	6.028	6.035	5.942	6.078	23,135,262	6.0299	2.81%
2019-02-15	0	8.180	8.160	8.180	8.100	8.390	14,456,699	118,715,233	8.2118	5.870	5.856	5.870	5.813	6.021	20,144,663	5.8931	-1.80%
2019-02-14	0	8.330	8.330	8.340	8.240	8.520	16,420,512	137,054,898	8.3466	5.978	5.978	5.985	5.913	6.114	22,881,135	5.9899	-1.65%
2019-02-13	0	8.470	8.460	8.470	8.040	8.680	47,148,584	396,702,376	8.4139	6.078	6.071	6.078	5.770	6.229	65,699,115	6.0382	6.41%
2019-02-12	0	7.960	7.950	7.960	7.930	8.140	12,567,944	100,346,906	7.9844	5.712	5.705	5.712	5.691	5.842	17,512,780	5.7299	-1.49%
2019-02-11	0	8.080	8.080	8.090	7.880	8.180	13,513,998	109,479,166	8.1012	5.799	5.799	5.806	5.655	5.870	18,831,058	5.8138	2.02%
2019-02-08	0	7.920	7.920	7.930	7.800	8.000	15,369,869	121,612,419	7.9124	5.684	5.684	5.691	5.598	5.741	21,417,118	5.6783	-1.49%
2019-02-04	0	8.040	8.030	8.040	7.910	8.050	5,036,980	40,328,525	8.0065	5.770	5.763	5.770	5.677	5.777	7,018,771	5.7458	0.25%
2019-02-01	0	8.020	8.000	8.020	7.870	8.050	11,720,260	93,232,128	7.9548	5.756	5.741	5.756	5.648	5.777	16,331,577	5.7087	1.13%
2019-01-31	0	7.930	7.920	7.930	7.730	7.980	22,093,600	174,596,227	7.9026	5.691	5.684	5.691	5.547	5.727	30,786,290	5.6712	1.67%
2019-01-30	0	7.800	7.780	7.800	7.520	7.830	17,108,028	132,230,887	7.7292	5.598	5.583	5.598	5.397	5.619	23,839,153	5.5468	1.04%
2019-01-29	0	7.720	7.710	7.720	7.410	7.720	16,099,180	122,547,260	7.6120	5.540	5.533	5.540	5.318	5.540	22,433,375	5.4627	1.58%
2019-01-28	0	7.600	7.580	7.600	7.410	7.720	13,038,925	99,041,150	7.5958	5.454	5.440	5.454	5.318	5.540	18,169,068	5.4511	0.40%
2019-01-25	0	7.570	7.540	7.570	7.280	7.580	17,224,231	128,475,018	7.4590	5.433	5.411	5.433	5.224	5.440	24,001,076	5.3529	3.98%
2019-01-24	0	7.280	7.270	7.280	7.160	7.310	10,756,620	77,746,327	7.2278	5.224	5.217	5.224	5.138	5.246	14,988,794	5.1870	-0.27%
2019-01-23	0	7.300	7.290	7.300	7.140	7.330	9,701,781	70,458,623	7.2624	5.239	5.232	5.239	5.124	5.260	13,518,930	5.2118	1.53%
2019-01-22	0	7.190	7.180	7.190	7.110	7.290	8,392,500	60,266,018	7.1809	5.160	5.153	5.160	5.102	5.232	11,694,515	5.1534	-1.91%
2019-01-21	0	7.330	7.330	7.340	7.210	7.360	8,897,690	64,830,904	7.2863	5.260	5.260	5.268	5.174	5.282	12,398,471	5.2289	0.69%
2019-01-18	0	7.280	7.250	7.280	7.200	7.380	10,150,544	73,673,775	7.2581	5.224	5.203	5.224	5.167	5.296	14,144,258	5.2087	0.14%
2019-01-17	0	7.270	7.250	7.270	7.160	7.340	11,436,070	83,033,615	7.2607	5.217	5.203	5.217	5.138	5.268	15,935,572	5.2106	0.69%
2019-01-16	0	7.220	7.210	7.220	7.170	7.280	13,980,707	100,926,715	7.2190	5.181	5.174	5.181	5.146	5.224	19,481,393	5.1807	-0.41%
2019-01-15	0	7.250	7.230	7.250	7.000	7.270	15,603,138	112,422,504	7.2051	5.203	5.189	5.203	5.024	5.217	21,742,166	5.1707	3.72%
2019-01-14	0	6.990	6.980	6.990	6.970	7.150	7,914,000	55,548,430	7.0190	5.016	5.009	5.016	5.002	5.131	11,027,750	5.0371	-0.99%
2019-01-11	0	7.060	7.050	7.060	7.000	7.210	19,362,473	136,736,358	7.0619	5.067	5.059	5.067	5.024	5.174	26,980,605	5.0679	0.43%
2019-01-10	0	7.030	7.010	7.030	6.880	7.080	12,994,589	91,040,708	7.0060	5.045	5.031	5.045	4.937	5.081	18,107,288	5.0278	0.57%
2019-01-09	0	6.990	6.980	6.990	6.820	7.150	31,661,038	222,463,902	7.0264	5.016	5.009	5.016	4.894	5.131	44,118,020	5.0425	1.30%
2019-01-08	0	6.900	6.880	6.900	6.820	6.990	8,597,844	59,298,797	6.8969	4.952	4.937	4.952	4.894	5.016	11,980,651	4.9495	0.58%
2019-01-07	0	6.860	6.850	6.860	6.780	6.970	11,176,189	76,789,766	6.8708	4.923	4.916	4.923	4.866	5.002	15,573,442	4.9308	1.48%
2019-01-04	0	6.760	6.760	6.770	6.600	6.800	14,197,360	95,291,664	6.7119	4.851	4.851	4.858	4.736	4.880	19,783,287	4.8168	-0.29%
2019-01-03	0	6.780	6.760	6.780	6.750	7.080	10,545,552	72,386,020	6.8641	4.866	4.851	4.866	4.844	5.081	14,694,682	4.9260	-2.59%
2019-01-02	0	6.960	6.950	6.960	6.950	7.110	9,545,501	66,860,368	7.0044	4.995	4.988	4.995	4.988	5.102	13,301,162	5.0267	-1.28%
2018-12-31	0	7.050	7.050	7.080	7.050	7.220	8,000,938	56,794,136	7.0984	5.059	5.059	5.081	5.059	5.181	11,148,894	5.0941	-0.70%
2018-12-28	0	7.100	7.080	7.100	6.930	7.140	5,775,378	40,789,226	7.0626	5.095	5.081	5.095	4.973	5.124	8,047,691	5.0684	1.43%
2018-12-27	0	7.000	6.980	7.000	6.930	7.090	7,246,369	50,705,476	6.9974	5.024	5.009	5.024	4.973	5.088	10,097,441	5.0216	0.00%
2018-12-24	0	7.000	7.000	7.010	6.790	7.020	4,314,060	29,928,994	6.9375	5.024	5.024	5.031	4.873	5.038	6,011,420	4.9787	0.57%
2018-12-21	0	6.960	6.940	6.960	6.670	6.980	13,490,116	92,247,693	6.8382	4.995	4.980	4.995	4.787	5.009	18,797,779	4.9074	0.43%
2018-12-20	0	6.930	6.910	6.930	6.850	7.120	20,437,723	141,338,028	6.9155	4.973	4.959	4.973	4.916	5.110	28,478,911	4.9629	-1.98%
2018-12-19	0	7.070	7.060	7.070	7.060	7.200	9,582,415	68,013,026	7.0977	5.074	5.067	5.074	5.067	5.167	13,352,600	5.0936	-0.70%
2018-12-18	0	7.120	7.120	7.130	7.070	7.260	9,497,960	67,821,579	7.1406	5.110	5.110	5.117	5.074	5.210	13,234,916	5.1244	-1.25%
2018-12-17	0	7.210	7.210	7.220	7.170	7.350	7,376,935	53,354,332	7.2326	5.174	5.174	5.181	5.146	5.275	10,279,378	5.1904	-1.90%
2018-12-14	0	7.350	7.350	7.360	7.160	7.490	11,399,996	82,968,767	7.2780	5.275	5.275	5.282	5.138	5.375	15,885,305	5.2230	-1.47%
2018-12-13	0	7.460	7.460	7.470	7.180	7.530	18,328,407	135,846,173	7.4118	5.354	5.354	5.361	5.153	5.404	25,539,688	5.3190	5.82%
2018-12-12	0	7.050	7.050	7.060	7.020	7.220	15,517,106	109,864,938	7.0802	5.059	5.059	5.067	5.038	5.181	21,622,285	5.0811	-0.56%
2018-12-11	0	7.090	7.090	7.110	7.050	7.210	8,997,914	63,831,534	7.0940	5.088	5.088	5.102	5.059	5.174	12,538,128	5.0910	-1.12%
2018-12-10	0	7.170	7.160	7.170	7.010	7.210	11,610,744	82,559,497	7.1106	5.146	5.138	5.146	5.031	5.174	16,178,972	5.1029	-0.42%
2018-12-07	0	7.200	7.180	7.200	7.150	7.280	9,271,684	66,804,841	7.2053	5.167	5.153	5.167	5.131	5.224	12,919,612	5.1708	0.98%
2018-12-06	0	7.130	7.130	7.140	7.110	7.240	15,213,183	109,009,972	7.1655	5.117	5.117	5.124	5.102	5.196	21,198,784	5.1423	-2.19%
2018-12-05	0	7.290	7.280	7.290	7.250	7.350	14,189,086	103,513,522	7.2953	5.232	5.224	5.232	5.203	5.275	19,771,758	5.2354	-2.41%
2018-12-04	0	7.470	7.460	7.470	7.360	7.900	24,142,504	181,385,693	7.5131	5.361	5.354	5.361	5.282	5.669	33,641,332	5.3918	-5.44%
2018-12-03	0	7.900	7.880	7.900	7.820	7.990	23,254,363	184,140,811	7.9185	5.669	5.655	5.669	5.612	5.734	32,403,753	5.6827	3.40%
2018-11-30	0	7.640	7.630	7.640	7.560	7.770	15,120,363	115,852,652	7.6620	5.483	5.476	5.483	5.425	5.576	21,069,444	5.4986	0.53%
2018-11-29	0	7.600	7.600	7.610	7.500	7.750	24,134,105	184,203,544	7.6325	5.454	5.454	5.461	5.382	5.562	33,629,628	5.4774	0.66%
2018-11-28	0	7.550	7.550	7.560	7.200	7.550	18,472,496	137,337,302	7.4347	5.418	5.418	5.425	5.167	5.418	25,740,468	5.3355	4.43%
2018-11-27	0	7.230	7.220	7.230	7.110	7.370	16,964,628	122,585,263	7.2259	5.189	5.181	5.189	5.102	5.289	23,639,332	5.1856	0.70%
2018-11-26	0	7.180	7.180	7.190	7.000	7.230	12,077,670	86,740,160	7.1819	5.153	5.153	5.160	5.024	5.189	16,829,609	5.1540	1.27%
2018-11-23	0	7.090	7.070	7.090	7.020	7.230	6,486,000	45,971,480	7.0878	5.088	5.074	5.088	5.038	5.189	9,037,906	5.0865	-1.53%
2018-11-22	0	7.200	7.190	7.200	7.130	7.270	8,934,918	64,383,427	7.2058	5.167	5.160	5.167	5.117	5.217	12,450,346	5.1712	-0.55%
2018-11-21	0	7.240	7.230	7.240	6.890	7.250	15,970,412	114,226,383	7.1524	5.196	5.189	5.196	4.945	5.203	22,253,944	5.1329	1.97%
2018-11-20	0	7.100	7.080	7.100	6.900	7.100	23,893,062	167,118,416	6.9944	5.095	5.081	5.095	4.952	5.095	33,293,747	5.0195	-0.28%
2018-11-19	0	7.120	7.110	7.120	6.950	7.280	36,614,926	258,629,995	7.0635	5.110	5.102	5.110	4.988	5.224	51,021,007	5.0691	-0.42%
2018-11-16	0	7.150	7.150	7.160	7.140	7.420	18,481,304	133,285,559	7.2119	5.131	5.131	5.138	5.124	5.325	25,752,742	5.1756	-3.64%
2018-11-15	0	7.420	7.410	7.420	7.210	7.440	14,724,977	107,828,608	7.3228	5.325	5.318	5.325	5.174	5.339	20,518,494	5.2552	1.23%
2018-11-14	0	7.330	7.300	7.330	7.180	7.480	12,361,791	91,085,510	7.3683	5.260	5.239	5.260	5.153	5.368	17,225,517	5.2878	-0.68%
2018-11-13	0	7.380	7.360	7.390	6.850	7.400	21,271,427	152,692,856	7.1783	5.296	5.282	5.303	4.916	5.311	29,640,634	5.1515	1.93%
2018-11-12	0	7.240	7.210	7.240	7.100	7.270	9,552,000	68,876,240	7.2107	5.196	5.174	5.196	5.095	5.217	13,310,218	5.1747	0.56%
2018-11-09	0	7.200	7.190	7.200	7.100	7.560	24,825,330	179,699,343	7.2385	5.167	5.160	5.167	5.095	5.425	34,592,814	5.1947	-4.76%
2018-11-08	0	7.560	7.560	7.570	7.520	7.960	13,159,754	100,729,747	7.6544	5.425	5.425	5.433	5.397	5.712	18,337,437	5.4931	-1.82%
2018-11-07	0	7.700	7.690	7.700	7.640	7.990	15,455,008	120,339,741	7.7865	5.526	5.519	5.526	5.483	5.734	21,535,755	5.5879	0.26%
2018-11-06	0	7.680	7.680	7.690	7.490	7.700	10,656,006	81,100,010	7.6107	5.512	5.512	5.519	5.375	5.526	14,848,594	5.4618	2.54%
2018-11-05	0	7.490	7.480	7.490	7.460	7.760	13,993,200	105,862,688	7.5653	5.375	5.368	5.375	5.354	5.569	19,498,801	5.4292	-4.83%
2018-11-02	0	7.870	7.870	7.880	7.650	7.890	23,901,073	186,076,253	7.7853	5.648	5.648	5.655	5.490	5.662	33,304,910	5.5871	5.78%
2018-11-01	0	7.440	7.430	7.440	7.040	7.470	43,978,812	322,864,684	7.3414	5.339	5.332	5.339	5.052	5.361	61,282,202	5.2685	7.67%
2018-10-31	0	6.910	6.900	6.910	6.650	7.010	23,362,498	161,630,210	6.9184	4.959	4.952	4.959	4.772	5.031	32,554,433	4.9649	4.54%
2018-10-30	0	6.610	6.600	6.610	6.540	7.040	36,147,000	242,018,992	6.6954	4.744	4.736	4.744	4.693	5.052	50,368,976	4.8049	-5.97%
2018-10-29	0	7.030	7.030	7.040	7.000	7.230	16,474,454	116,710,357	7.0843	5.045	5.045	5.052	5.024	5.189	22,956,300	5.0840	0.14%
2018-10-26	0	7.020	7.020	7.030	6.880	7.240	20,312,000	142,656,640	7.0233	5.038	5.038	5.045	4.937	5.196	28,303,722	5.0402	-1.96%
2018-10-25	0	7.160	7.150	7.160	6.710	7.220	46,271,548	325,130,235	7.0266	5.138	5.131	5.138	4.815	5.181	64,477,011	5.0426	-3.11%
2018-10-24	0	7.390	7.390	7.400	7.380	8.060	40,982,225	310,930,157	7.5870	5.303	5.303	5.311	5.296	5.784	57,106,612	5.4447	-7.51%
2018-10-23	0	7.990	7.980	7.990	7.980	8.550	29,687,621	240,942,095	8.1159	5.734	5.727	5.734	5.727	6.136	41,368,165	5.8243	-6.33%
2018-10-22	0	8.530	8.530	8.540	8.200	8.850	24,762,860	211,532,410	8.5423	6.122	6.122	6.129	5.885	6.351	34,505,766	6.1303	4.53%
2018-10-19	0	8.160	8.160	8.170	7.880	8.290	20,265,272	165,098,768	8.1469	5.856	5.856	5.863	5.655	5.949	28,238,609	5.8466	1.12%
2018-10-18	0	8.070	8.060	8.070	8.000	8.400	19,641,340	159,192,881	8.1050	5.791	5.784	5.791	5.741	6.028	27,369,192	5.8165	-1.59%
2018-10-16	0	8.200	8.200	8.210	8.040	8.460	23,049,874	189,281,144	8.2118	5.885	5.885	5.892	5.770	6.071	32,118,808	5.8932	-1.20%
2018-10-15	0	8.300	8.270	8.300	8.210	8.460	12,746,384	106,204,374	8.3321	5.956	5.935	5.956	5.892	6.071	17,761,427	5.9795	-0.24%
2018-10-12	0	8.320	8.320	8.330	8.030	8.470	17,623,150	146,020,850	8.2857	5.971	5.971	5.978	5.763	6.078	24,556,949	5.9462	4.92%
2018-10-11	0	7.930	7.920	7.930	7.810	8.150	16,531,395	131,378,164	7.9472	5.691	5.684	5.691	5.605	5.849	23,035,645	5.7033	-4.80%
2018-10-10	0	8.330	8.330	8.350	8.330	8.690	14,957,612	126,927,675	8.4858	5.978	5.978	5.992	5.978	6.236	20,842,659	6.0898	-1.77%
2018-10-09	0	8.480	8.480	8.490	8.200	8.640	13,186,014	111,986,219	8.4928	6.086	6.086	6.093	5.885	6.200	18,374,029	6.0948	2.05%
2018-10-08	0	8.310	8.310	8.320	8.310	8.750	12,910,803	109,231,792	8.4605	5.964	5.964	5.971	5.964	6.279	17,990,537	6.0716	-4.15%
2018-10-05	0	8.670	8.670	8.680	8.440	8.720	9,385,713	80,756,805	8.6042	6.222	6.222	6.229	6.057	6.258	13,078,506	6.1748	1.88%
2018-10-04	0	8.510	8.510	8.520	8.410	8.770	13,800,704	117,991,852	8.5497	6.107	6.107	6.114	6.035	6.294	19,230,568	6.1356	-4.27%
2018-10-03	0	8.890	8.880	8.890	8.630	8.900	11,563,435	101,840,228	8.8071	6.380	6.373	6.380	6.193	6.387	16,113,049	6.3204	2.54%
2018-10-02	0	8.670	8.660	8.670	8.630	9.250	24,797,501	218,789,295	8.8230	6.222	6.215	6.222	6.193	6.638	34,554,036	6.3318	-4.83%
2018-09-28	0	9.110	9.110	9.120	9.060	9.270	12,322,418	112,412,008	9.1226	6.538	6.538	6.545	6.502	6.653	17,170,653	6.5468	-0.98%
2018-09-27	0	9.200	9.180	9.200	9.050	9.280	8,162,496	75,037,194	9.1929	6.602	6.588	6.602	6.495	6.660	11,374,016	6.5972	1.88%
2018-09-26	0	9.030	9.020	9.030	8.990	9.480	17,196,056	157,547,937	9.1619	6.480	6.473	6.480	6.452	6.803	23,961,815	6.5750	0.33%
2018-09-24	0	9.000	9.000	9.010	8.930	9.300	8,164,000	73,504,588	9.0035	6.459	6.459	6.466	6.409	6.674	11,376,112	6.4613	-3.23%
2018-09-21	0	9.300	9.300	9.340	9.260	9.430	19,502,357	182,352,924	9.3503	6.674	6.674	6.703	6.645	6.767	27,175,527	6.7102	-0.43%
2018-09-20	0	9.340	9.330	9.340	9.050	9.370	17,467,397	161,161,958	9.2264	6.703	6.696	6.703	6.495	6.724	24,339,915	6.6213	2.19%
2018-09-19	0	9.140	9.140	9.150	9.140	9.380	18,522,934	171,360,066	9.2512	6.559	6.559	6.566	6.559	6.732	25,810,751	6.6391	-1.08%
2018-09-18	0	9.240	9.230	9.240	8.580	9.380	27,213,533	247,623,646	9.0993	6.631	6.624	6.631	6.157	6.732	37,920,652	6.5300	7.32%
2018-09-17	0	8.610	8.610	8.620	8.450	8.670	6,700,764	57,523,865	8.5847	6.179	6.179	6.186	6.064	6.222	9,337,168	6.1607	-1.26%
2018-09-14	0	8.720	8.710	8.720	8.450	8.770	14,742,369	127,320,582	8.6364	6.258	6.251	6.258	6.064	6.294	20,542,729	6.1978	2.23%
2018-09-13	0	8.530	8.510	8.530	8.130	8.540	18,849,814	157,730,356	8.3677	6.122	6.107	6.122	5.834	6.129	26,266,242	6.0051	4.28%
2018-09-12	0	8.180	8.180	8.190	8.120	8.580	34,261,454	283,027,819	8.2608	5.870	5.870	5.878	5.827	6.157	47,741,565	5.9283	-3.08%
2018-09-11	0	8.440	8.430	8.440	8.360	8.900	32,478,183	276,817,444	8.5232	6.057	6.050	6.057	6.000	6.387	45,256,669	6.1166	-1.75%
2018-09-10	0	8.590	8.560	8.590	8.380	9.240	34,008,723	292,955,717	8.6141	6.165	6.143	6.165	6.014	6.631	47,389,398	6.1819	-6.43%
2018-09-07	0	9.180	9.160	9.180	8.920	9.290	14,879,819	136,732,349	9.1891	6.588	6.574	6.588	6.401	6.667	20,734,259	6.5945	2.00%
2018-09-06	0	9.000	8.990	9.000	8.820	9.230	21,048,803	190,167,458	9.0346	6.459	6.452	6.459	6.330	6.624	29,330,419	6.4836	2.16%
2018-09-05	0	8.810	8.810	8.830	8.790	9.360	20,991,011	189,403,436	9.0231	6.322	6.322	6.337	6.308	6.717	29,249,889	6.4754	-4.55%
2018-09-04	0	9.230	9.210	9.230	9.000	9.270	6,279,246	57,644,248	9.1801	6.624	6.610	6.624	6.459	6.653	8,749,805	6.5881	1.54%
2018-09-03	0	9.090	9.070	9.090	8.910	9.250	7,491,855	68,032,965	9.0809	6.523	6.509	6.523	6.394	6.638	10,439,513	6.5169	-0.76%
2018-08-31	0	9.160	9.150	9.160	8.880	9.280	21,903,022	199,108,947	9.0905	6.574	6.566	6.574	6.373	6.660	30,520,729	6.5237	-1.72%
2018-08-30	0	9.320	9.300	9.320	9.230	9.580	16,878,687	158,179,581	9.3716	6.688	6.674	6.688	6.624	6.875	23,519,578	6.7254	-0.16%
2018-08-29	0	9.610	9.600	9.610	9.390	9.620	18,384,413	175,845,919	9.5649	6.699	6.692	6.699	6.546	6.706	26,372,403	6.6678	1.37%
2018-08-28	0	9.480	9.470	9.480	9.330	9.790	18,756,646	177,979,346	9.4889	6.609	6.602	6.609	6.504	6.825	26,906,370	6.6148	-1.25%
2018-08-27	0	9.600	9.570	9.600	9.380	9.770	23,181,359	222,592,882	9.6022	6.692	6.671	6.692	6.539	6.811	33,253,612	6.6938	3.23%
2018-08-24	0	9.300	9.280	9.300	9.080	9.380	20,674,743	191,924,296	9.2830	6.483	6.469	6.483	6.330	6.539	29,657,876	6.4713	0.11%
2018-08-23	0	9.290	9.270	9.290	9.180	9.500	20,132,695	186,462,246	9.2617	6.476	6.462	6.476	6.399	6.623	28,880,310	6.4564	0.54%
2018-08-22	0	9.240	9.200	9.240	9.100	9.360	13,414,802	123,722,666	9.2228	6.441	6.413	6.441	6.344	6.525	19,243,506	6.4293	0.43%
2018-08-21	0	9.200	9.190	9.200	8.830	9.350	33,802,044	311,213,064	9.2069	6.413	6.406	6.413	6.155	6.518	48,488,963	6.4182	2.91%
2018-08-20	0	8.940	8.940	8.950	8.570	8.970	20,104,662	177,553,587	8.8315	6.232	6.232	6.239	5.974	6.253	28,840,096	6.1565	4.44%
2018-08-17	0	8.560	8.550	8.560	8.440	9.200	33,474,270	289,323,443	8.6432	5.967	5.960	5.967	5.884	6.413	48,018,772	6.0252	-4.46%
2018-08-16	0	8.960	8.950	8.960	8.400	9.270	34,679,694	311,909,089	8.9940	6.246	6.239	6.246	5.856	6.462	49,747,950	6.2698	1.13%
2018-08-15	0	8.860	8.860	8.870	8.810	9.400	25,040,906	225,650,392	9.0113	6.176	6.176	6.183	6.142	6.553	35,921,128	6.2818	-4.53%
2018-08-14	0	9.280	9.250	9.290	9.210	9.850	37,265,000	355,238,252	9.5328	6.469	6.448	6.476	6.420	6.867	53,456,566	6.6454	-0.54%
2018-08-13	0	9.330	9.300	9.330	8.940	9.380	36,711,515	338,015,938	9.2074	6.504	6.483	6.504	6.232	6.539	52,662,593	6.4185	2.53%
2018-08-10	0	9.100	9.090	9.100	8.990	9.220	31,223,934	283,774,144	9.0884	6.344	6.337	6.344	6.267	6.427	44,790,669	6.3356	-1.73%
2018-08-09	0	9.260	9.240	9.260	8.970	9.280	34,937,727	319,866,802	9.1553	6.455	6.441	6.455	6.253	6.469	50,118,098	6.3823	0.22%
2018-08-08	0	9.240	9.220	9.240	8.810	9.300	45,206,000	410,934,160	9.0903	6.441	6.427	6.441	6.142	6.483	64,847,914	6.3369	4.29%
2018-08-07	0	8.860	8.860	8.880	8.510	8.930	28,857,539	252,192,139	8.7392	6.176	6.176	6.190	5.932	6.225	41,396,080	6.0922	2.78%
2018-08-06	0	8.620	8.610	8.620	8.490	8.960	23,427,760	202,843,130	8.6582	6.009	6.002	6.009	5.918	6.246	33,607,074	6.0357	2.01%
2018-08-03	0	8.450	8.440	8.450	8.370	8.800	19,554,330	166,631,624	8.5215	5.891	5.884	5.891	5.835	6.135	28,050,646	5.9404	-2.42%
2018-08-02	0	8.660	8.640	8.660	8.450	8.780	26,311,611	225,804,385	8.5819	6.037	6.023	6.037	5.891	6.121	37,743,952	5.9825	-1.81%
2018-08-01	0	8.820	8.780	8.820	8.760	9.260	26,583,946	238,407,420	8.9681	6.148	6.121	6.148	6.107	6.455	38,134,616	6.2517	-1.34%
2018-07-31	0	8.940	8.940	8.950	8.930	9.290	27,493,397	248,158,166	9.0261	6.232	6.232	6.239	6.225	6.476	39,439,221	6.2922	-4.08%
2018-07-30	0	9.320	9.290	9.320	9.060	9.480	32,554,000	301,811,094	9.2711	6.497	6.476	6.497	6.316	6.609	46,698,646	6.4630	1.30%
2018-07-27	0	9.200	9.200	9.210	8.760	9.230	28,689,155	261,271,694	9.1070	6.413	6.413	6.420	6.107	6.434	41,154,534	6.3486	3.49%
2018-07-26	0	8.890	8.870	8.890	8.760	9.050	21,655,339	191,981,124	8.8653	6.197	6.183	6.197	6.107	6.309	31,064,539	6.1801	1.60%
2018-07-25	0	8.750	8.750	8.760	8.610	8.950	35,519,285	309,646,518	8.7177	6.100	6.100	6.107	6.002	6.239	50,952,341	6.0772	-1.13%
2018-07-24	0	8.850	8.840	8.850	8.500	9.150	67,696,725	604,943,224	8.9361	6.169	6.162	6.169	5.925	6.379	97,110,813	6.2294	6.76%
2018-07-23	0	8.290	8.290	8.300	7.680	8.390	36,353,572	296,034,263	8.1432	5.779	5.779	5.786	5.354	5.849	52,149,124	5.6767	6.56%
2018-07-20	0	7.780	7.780	7.790	7.400	7.880	28,310,700	216,732,677	7.6555	5.424	5.424	5.430	5.159	5.493	40,611,641	5.3367	0.13%
2018-07-19	0	7.770	7.750	7.770	7.730	7.950	22,496,069	176,509,715	7.8462	5.417	5.403	5.417	5.389	5.542	32,270,565	5.4697	0.00%
2018-07-18	0	7.770	7.750	7.770	7.730	8.070	15,206,943	119,015,402	7.8264	5.417	5.403	5.417	5.389	5.626	21,814,328	5.4558	-1.65%
2018-07-17	0	7.900	7.880	7.900	7.720	7.980	30,052,000	236,065,952	7.8552	5.507	5.493	5.507	5.382	5.563	43,109,532	5.4760	1.54%
2018-07-16	0	7.780	7.770	7.780	7.640	8.160	32,401,265	251,536,085	7.7632	5.424	5.417	5.424	5.326	5.688	46,479,548	5.4118	-4.89%
2018-07-13	0	8.180	8.150	8.180	8.110	8.400	31,403,155	257,116,605	8.1876	5.702	5.681	5.702	5.654	5.856	45,047,761	5.7076	2.00%
2018-07-12	0	8.020	7.970	8.020	7.640	8.080	34,337,135	271,929,025	7.9194	5.591	5.556	5.591	5.326	5.633	49,256,550	5.5207	4.16%
2018-07-11	0	7.700	7.690	7.700	7.540	7.950	35,116,866	272,556,950	7.7614	5.368	5.361	5.368	5.256	5.542	50,375,072	5.4106	-4.82%
2018-07-10	0	8.090	8.070	8.090	7.860	8.140	38,174,542	307,268,274	8.0490	5.640	5.626	5.640	5.479	5.674	54,761,302	5.6110	4.66%
2018-07-09	0	7.730	7.730	7.740	7.550	7.840	47,402,333	367,632,405	7.7556	5.389	5.389	5.396	5.263	5.465	67,998,549	5.4065	5.17%
2018-07-06	0	7.350	7.340	7.350	7.000	7.460	37,578,754	272,691,308	7.2565	5.124	5.117	5.124	4.880	5.200	53,906,645	5.0586	4.85%
2018-07-05	0	7.010	6.990	7.010	6.890	7.210	29,095,240	204,363,185	7.0239	4.887	4.873	4.887	4.803	5.026	41,737,062	4.8964	-0.57%
2018-07-04	0	7.050	7.040	7.050	6.970	7.520	46,943,960	332,078,569	7.0739	4.915	4.908	4.915	4.859	5.242	67,341,014	4.9313	-6.37%
2018-07-03	0	7.530	7.510	7.530	7.240	7.690	55,008,936	410,653,725	7.4652	5.249	5.235	5.249	5.047	5.361	78,910,206	5.2041	-5.28%
2018-06-29	0	7.950	7.940	7.950	7.310	7.980	59,451,136	462,289,475	7.7760	5.542	5.535	5.542	5.096	5.563	85,282,532	5.4207	8.76%
2018-06-28	0	7.310	7.310	7.330	7.260	7.540	64,382,808	474,592,904	7.3714	5.096	5.096	5.110	5.061	5.256	92,357,006	5.1387	-2.66%
2018-06-27	0	7.510	7.500	7.510	7.490	7.960	52,414,557	402,795,508	7.6848	5.235	5.228	5.235	5.221	5.549	75,188,574	5.3571	-2.21%
2018-06-26	0	7.680	7.670	7.680	7.620	8.390	77,447,556	602,593,807	7.7807	5.354	5.347	5.354	5.312	5.849	111,098,360	5.4240	-8.79%
2018-06-25	0	8.420	8.400	8.420	8.320	8.950	26,325,570	225,387,610	8.5615	5.870	5.856	5.870	5.800	6.239	37,763,976	5.9683	-5.07%
2018-06-22	0	8.870	8.860	8.870	8.420	8.870	26,952,058	235,649,145	8.7433	6.183	6.176	6.183	5.870	6.183	38,662,672	6.0950	2.78%
2018-06-21	0	8.630	8.620	8.630	8.530	8.910	37,582,540	326,907,317	8.6984	6.016	6.009	6.016	5.946	6.211	53,912,076	6.0637	2.01%
2018-06-20	0	8.460	8.460	8.480	8.160	8.570	41,907,533	351,973,444	8.3988	5.898	5.898	5.911	5.688	5.974	60,116,270	5.8549	-1.05%
2018-06-19	0	8.550	8.510	8.550	8.400	8.840	64,722,921	556,452,602	8.5975	5.960	5.932	5.960	5.856	6.162	92,844,897	5.9934	-2.51%
2018-06-15	0	8.770	8.770	8.800	8.680	9.070	58,868,996	522,101,908	8.8689	6.114	6.114	6.135	6.051	6.323	84,447,454	6.1826	-0.11%
2018-06-14	0	8.780	8.770	8.780	8.480	8.870	66,922,908	582,485,360	8.7038	6.121	6.114	6.121	5.911	6.183	96,000,774	6.0675	2.21%
2018-06-13	0	8.590	8.590	8.600	8.510	9.050	120,037,981	1,041,551,373	8.6768	5.988	5.988	5.995	5.932	6.309	172,194,237	6.0487	-4.56%
2018-06-12	0	9.000	9.000	9.010	9.000	9.300	618,305,872	5,720,536,975	9.2520	6.274	6.274	6.281	6.274	6.483	886,958,503	6.4496	-12.79%
2018-06-11	0	10.32	10.26	10.32	9.760	10.38	25,881,351	264,884,474	10.235	7.194	7.152	7.194	6.804	7.236	37,126,745	7.1346	5.52%
2018-06-08	0	9.780	9.740	9.780	9.660	9.940	13,555,375	132,658,022	9.7864	6.818	6.790	6.818	6.734	6.929	19,445,158	6.8222	-0.41%
2018-06-07	0	9.820	9.810	9.820	9.630	9.950	14,574,965	142,857,229	9.8015	6.846	6.839	6.846	6.713	6.936	20,907,757	6.8327	0.31%
2018-06-06	0	9.790	9.790	9.800	9.770	9.960	18,112,490	178,285,540	9.8432	6.825	6.825	6.832	6.811	6.943	25,982,330	6.8618	-0.81%
2018-06-05	0	9.870	9.850	9.870	9.750	10.04	27,446,940	271,222,322	9.8817	6.880	6.867	6.880	6.797	6.999	39,372,579	6.8886	-2.66%
2018-06-04	0	10.14	10.12	10.14	9.140	10.16	38,447,403	381,220,216	9.9154	7.069	7.055	7.069	6.372	7.083	55,152,721	6.9121	11.18%
2018-06-01	0	9.120	9.100	9.120	8.970	9.270	27,713,256	253,048,740	9.1310	6.358	6.344	6.358	6.253	6.462	39,754,609	6.3653	-1.30%
2018-05-31	0	9.240	9.200	9.240	9.130	9.690	185,261,679	1,717,166,132	9.2689	6.441	6.413	6.441	6.365	6.755	265,757,498	6.4614	-1.91%
2018-05-30	0	9.420	9.410	9.420	8.720	9.430	34,399,625	315,327,143	9.1666	6.567	6.560	6.567	6.079	6.574	49,346,191	6.3901	3.06%
2018-05-29	0	9.140	9.140	9.160	9.130	9.680	21,031,541	197,685,116	9.3995	6.372	6.372	6.386	6.365	6.748	30,169,702	6.5524	-2.97%
2018-05-28	0	9.420	9.400	9.420	9.100	9.460	21,987,804	206,080,209	9.3725	6.567	6.553	6.567	6.344	6.595	31,541,460	6.5336	2.73%
2018-05-25	0	9.170	9.150	9.170	9.000	9.400	26,184,697	242,368,160	9.2561	6.392	6.379	6.392	6.274	6.553	37,561,894	6.4525	1.21%
2018-05-24	0	9.060	9.030	9.060	8.860	9.310	24,924,775	224,669,867	9.0139	6.316	6.295	6.316	6.176	6.490	35,754,539	6.2837	-0.98%
2018-05-23	0	9.150	9.120	9.150	8.990	9.250	37,064,614	337,242,335	9.0988	6.379	6.358	6.379	6.267	6.448	53,169,113	6.3428	4.21%
2018-05-21	0	8.780	8.750	8.780	8.690	8.800	11,781,220	102,811,237	8.7267	6.121	6.100	6.121	6.058	6.135	16,900,136	6.0835	1.62%
2018-05-18	0	8.640	8.600	8.640	8.520	8.680	16,410,000	141,373,026	8.6151	6.023	5.995	6.023	5.939	6.051	23,540,111	6.0056	1.53%
2018-05-17	0	8.510	8.500	8.510	8.410	8.580	10,850,070	92,446,436	8.5204	5.932	5.925	5.932	5.863	5.981	15,564,403	5.9396	0.12%
2018-05-16	0	8.500	8.500	8.510	8.200	8.550	26,851,610	226,490,078	8.4349	5.925	5.925	5.932	5.716	5.960	38,518,579	5.8800	2.66%
2018-05-15	0	8.280	8.280	8.290	8.210	8.460	12,305,228	102,026,670	8.2913	5.772	5.772	5.779	5.723	5.898	17,651,824	5.7800	-0.18%
2018-05-14	0	8.450	8.450	8.460	8.350	8.500	9,737,464	82,360,633	8.4581	5.783	5.783	5.789	5.714	5.817	14,229,384	5.7881	0.60%
2018-05-11	0	8.400	8.390	8.400	8.280	8.480	16,733,468	140,553,068	8.3995	5.748	5.741	5.748	5.666	5.803	24,452,665	5.7480	1.69%
2018-05-10	0	8.260	8.220	8.260	8.120	8.330	11,472,000	93,999,194	8.1938	5.652	5.625	5.652	5.557	5.700	16,764,067	5.6072	-0.24%
2018-05-09	0	8.280	8.260	8.280	8.080	8.300	11,671,994	95,777,102	8.2057	5.666	5.652	5.666	5.529	5.680	17,056,319	5.6153	2.48%
2018-05-08	0	8.080	8.050	8.080	7.930	8.200	12,774,932	103,203,803	8.0786	5.529	5.509	5.529	5.427	5.611	18,668,045	5.5284	2.54%
2018-05-07	0	7.880	7.880	7.890	7.850	8.120	8,966,056	71,320,049	7.9545	5.392	5.392	5.399	5.372	5.557	13,102,124	5.4434	-1.01%
2018-05-04	0	7.960	7.960	7.970	7.860	8.050	10,553,789	84,162,934	7.9747	5.447	5.447	5.454	5.379	5.509	15,422,283	5.4572	0.13%
2018-05-03	0	7.950	7.950	7.970	7.720	8.120	23,250,547	182,655,406	7.8560	5.440	5.440	5.454	5.283	5.557	33,976,092	5.3760	-2.21%
2018-05-02	0	8.130	8.120	8.130	8.130	8.500	15,707,050	129,682,754	8.2563	5.564	5.557	5.564	5.564	5.817	22,952,758	5.6500	-2.28%
2018-04-30	0	8.320	8.310	8.340	8.250	8.480	12,460,032	104,159,578	8.3595	5.694	5.687	5.707	5.646	5.803	18,207,881	5.7206	1.46%
2018-04-27	0	8.200	8.190	8.200	8.010	8.200	17,548,272	142,582,241	8.1251	5.611	5.605	5.611	5.481	5.611	25,643,341	5.5602	1.86%
2018-04-26	0	8.050	8.040	8.050	7.780	8.060	18,951,079	150,851,839	7.9601	5.509	5.502	5.509	5.324	5.516	27,693,267	5.4472	0.75%
2018-04-25	0	7.990	7.980	7.990	7.730	8.050	23,830,316	188,759,232	7.9210	5.468	5.461	5.468	5.290	5.509	34,823,310	5.4205	1.91%
2018-04-24	0	7.840	7.830	7.840	7.430	7.890	31,609,966	245,932,842	7.7802	5.365	5.358	5.365	5.085	5.399	46,191,735	5.3242	7.99%
2018-04-23	0	7.260	7.260	7.270	7.130	7.390	20,192,880	146,471,932	7.2536	4.968	4.968	4.975	4.879	5.057	29,507,914	4.9638	1.82%
2018-04-20	0	7.130	7.120	7.130	7.070	7.320	11,518,042	82,190,523	7.1358	4.879	4.872	4.879	4.838	5.009	16,831,348	4.8832	-2.86%
2018-04-19	0	7.340	7.330	7.340	7.070	7.380	20,768,053	151,202,078	7.2805	5.023	5.016	5.023	4.838	5.050	30,348,416	4.9822	3.82%
2018-04-18	0	7.070	7.060	7.070	6.910	7.160	16,179,084	113,732,796	7.0296	4.838	4.831	4.838	4.729	4.900	23,642,543	4.8105	0.71%
2018-04-17	0	7.020	7.000	7.020	6.910	7.150	16,197,529	114,061,027	7.0419	4.804	4.790	4.804	4.729	4.893	23,669,496	4.8189	0.86%
2018-04-16	0	6.960	6.950	6.960	6.880	7.160	14,238,004	98,757,666	6.9362	4.763	4.756	4.763	4.708	4.900	20,806,037	4.7466	-2.38%
2018-04-13	0	7.130	7.130	7.140	7.080	7.280	16,988,010	121,354,510	7.1435	4.879	4.879	4.886	4.845	4.982	24,824,628	4.8885	1.42%
2018-04-12	0	7.030	7.020	7.030	6.950	7.230	18,367,294	129,173,730	7.0328	4.811	4.804	4.811	4.756	4.948	26,840,180	4.8127	-1.82%
2018-04-11	0	7.160	7.150	7.160	7.130	7.490	36,378,043	262,730,085	7.2222	4.900	4.893	4.900	4.879	5.126	53,159,340	4.9423	-4.53%
2018-04-10	0	7.500	7.490	7.500	7.410	7.650	23,097,341	173,941,482	7.5308	5.132	5.126	5.132	5.071	5.235	33,752,212	5.1535	2.32%
2018-04-09	0	7.330	7.330	7.340	7.150	7.350	18,605,816	135,390,254	7.2768	5.016	5.016	5.023	4.893	5.030	27,188,733	4.9796	-0.27%
2018-04-06	0	7.350	7.340	7.350	7.050	7.350	24,156,112	175,196,044	7.2527	5.030	5.023	5.030	4.824	5.030	35,299,397	4.9631	5.76%
2018-04-04	0	6.950	6.920	6.950	6.930	7.140	20,026,241	140,703,057	7.0259	4.756	4.736	4.756	4.742	4.886	29,264,404	4.8080	0.00%
2018-04-03	0	6.950	6.940	6.950	6.740	7.000	15,989,155	110,784,123	6.9287	4.756	4.749	4.756	4.612	4.790	23,364,999	4.7415	2.51%
2018-03-29	0	6.780	6.750	6.780	6.550	6.840	18,732,391	126,328,381	6.7438	4.640	4.619	4.640	4.482	4.681	27,373,697	4.6150	1.35%
2018-03-28	0	6.690	6.680	6.690	6.650	6.800	8,802,568	58,924,641	6.6940	4.578	4.571	4.578	4.551	4.653	12,863,218	4.5809	-1.47%
2018-03-27	0	6.790	6.780	6.790	6.560	6.850	9,172,979	61,816,554	6.7390	4.647	4.640	4.647	4.489	4.688	13,404,501	4.6116	1.34%
2018-03-26	0	6.700	6.700	6.730	6.350	6.740	13,550,610	89,203,052	6.5830	4.585	4.585	4.605	4.345	4.612	19,801,546	4.5049	3.24%
2018-03-23	0	6.490	6.490	6.510	6.400	6.600	10,892,000	71,019,158	6.5203	4.441	4.441	4.455	4.380	4.517	15,916,511	4.4620	-4.28%
2018-03-22	0	6.780	6.770	6.780	6.680	6.890	10,625,600	72,205,008	6.7954	4.640	4.633	4.640	4.571	4.715	15,527,220	4.6502	1.50%
2018-03-21	0	6.680	6.680	6.690	6.640	6.960	13,496,511	91,434,645	6.7747	4.571	4.571	4.578	4.544	4.763	19,722,491	4.6361	-4.02%
2018-03-20	0	6.960	6.930	6.960	6.750	7.000	18,698,836	129,321,168	6.9160	4.763	4.742	4.763	4.619	4.790	27,324,663	4.7328	1.46%
2018-03-19	0	6.860	6.860	6.870	6.720	6.960	11,498,498	78,632,691	6.8385	4.694	4.694	4.701	4.599	4.763	16,802,789	4.6797	0.15%
2018-03-16	0	6.850	6.840	6.850	6.680	6.880	27,084,099	183,826,066	6.7872	4.688	4.681	4.688	4.571	4.708	39,578,073	4.6446	2.39%
2018-03-15	0	6.690	6.680	6.690	6.500	6.750	21,374,850	142,019,121	6.6442	4.578	4.571	4.578	4.448	4.619	31,235,130	4.5468	2.76%
2018-03-14	0	6.510	6.500	6.510	6.120	6.510	24,963,822	159,509,127	6.3896	4.455	4.448	4.455	4.188	4.455	36,479,706	4.3725	4.49%
2018-03-13	0	6.230	6.220	6.230	6.160	6.280	10,916,383	68,012,852	6.2303	4.263	4.256	4.263	4.215	4.298	15,952,142	4.2636	0.65%
2018-03-12	0	6.190	6.190	6.200	6.100	6.300	36,967,111	228,780,874	6.1888	4.236	4.236	4.243	4.174	4.311	54,020,147	4.2351	4.92%
2018-03-09	0	5.900	5.890	5.900	5.650	5.910	12,125,595	70,700,391	5.8307	4.037	4.031	4.037	3.866	4.044	17,719,167	3.9901	3.87%
2018-03-08	0	5.680	5.630	5.680	5.550	5.700	11,433,665	64,192,745	5.6144	3.887	3.853	3.887	3.798	3.901	16,708,048	3.8420	0.35%
2018-03-07	0	5.660	5.640	5.660	5.560	5.730	6,860,900	38,682,988	5.6382	3.873	3.860	3.873	3.805	3.921	10,025,853	3.8583	-0.18%
2018-03-06	0	5.670	5.660	5.670	5.540	5.720	11,705,676	65,928,859	5.6322	3.880	3.873	3.880	3.791	3.914	17,105,538	3.8542	2.53%
2018-03-05	0	5.530	5.510	5.530	5.500	5.790	22,546,029	127,148,676	5.6395	3.784	3.771	3.784	3.764	3.962	32,946,578	3.8592	-5.79%
2018-03-02	0	5.870	5.860	5.870	5.820	5.910	5,540,015	32,489,193	5.8645	4.017	4.010	4.017	3.983	4.044	8,095,640	4.0132	-1.84%
2018-03-01	0	5.980	5.960	5.980	5.850	6.060	11,349,050	67,871,716	5.9804	4.092	4.079	4.092	4.003	4.147	16,584,400	4.0925	-1.16%
2018-02-28	0	6.050	6.030	6.050	6.010	6.230	8,184,614	49,718,698	6.0747	4.140	4.126	4.140	4.113	4.263	11,960,200	4.1570	-1.63%
2018-02-27	0	6.150	6.140	6.150	6.120	6.280	14,715,246	91,407,782	6.2118	4.209	4.202	4.209	4.188	4.298	21,503,432	4.2508	-0.16%
2018-02-26	0	6.160	6.160	6.170	6.080	6.220	6,121,399	37,737,980	6.1649	4.215	4.215	4.222	4.161	4.256	8,945,218	4.2188	1.15%
2018-02-23	0	6.090	6.090	6.100	5.960	6.140	11,155,349	67,569,095	6.0571	4.168	4.168	4.174	4.079	4.202	16,301,344	4.1450	1.50%
2018-02-22	0	6.000	6.000	6.010	5.850	6.070	8,278,000	49,512,130	5.9812	4.106	4.106	4.113	4.003	4.154	12,096,665	4.0930	-0.66%
2018-02-21	0	6.040	6.030	6.040	5.780	6.040	10,475,957	62,486,760	5.9648	4.133	4.126	4.133	3.955	4.133	15,308,546	4.0818	4.86%
2018-02-20	0	5.760	5.760	5.770	5.620	5.880	9,641,544	55,736,933	5.7809	3.942	3.942	3.949	3.846	4.024	14,089,216	3.9560	1.77%
2018-02-15	0	5.660	5.650	5.660	5.560	5.690	4,162,010	23,523,811	5.6520	3.873	3.866	3.873	3.805	3.894	6,081,957	3.8678	2.17%
2018-02-14	0	5.540	5.540	5.570	5.460	5.630	7,564,012	41,848,761	5.5326	3.791	3.791	3.812	3.736	3.853	11,053,313	3.7861	0.73%
2018-02-13	0	5.500	5.500	5.510	5.480	5.750	8,526,379	47,561,019	5.5781	3.764	3.764	3.771	3.750	3.935	12,459,622	3.8172	-1.43%
2018-02-12	0	5.580	5.560	5.580	5.360	5.630	25,664,000	141,787,940	5.5248	3.819	3.805	3.819	3.668	3.853	37,502,878	3.7807	4.49%
2018-02-09	0	5.340	5.330	5.340	5.250	5.450	18,668,068	99,425,327	5.3260	3.654	3.647	3.654	3.593	3.730	27,279,702	3.6447	-4.64%
2018-02-08	0	5.600	5.590	5.600	5.520	5.780	18,212,000	102,056,906	5.6038	3.832	3.825	3.832	3.777	3.955	26,613,249	3.8348	-1.23%
2018-02-07	0	5.670	5.660	5.670	5.600	6.050	11,869,487	68,470,746	5.7686	3.880	3.873	3.880	3.832	4.140	17,344,916	3.9476	-1.73%
2018-02-06	0	5.770	5.770	5.780	5.670	5.870	27,259,701	156,430,782	5.7385	3.949	3.949	3.955	3.880	4.017	39,834,680	3.9270	-3.51%
2018-02-05	0	5.980	5.960	5.980	5.810	6.020	12,680,123	75,635,041	5.9649	4.092	4.079	4.092	3.976	4.120	18,529,501	4.0819	-1.64%
2018-02-02	0	6.080	6.060	6.080	5.860	6.090	8,996,637	54,028,765	6.0054	4.161	4.147	4.161	4.010	4.168	13,146,812	4.1096	3.23%
2018-02-01	0	5.890	5.880	5.890	5.840	6.150	17,558,019	103,966,350	5.9213	4.031	4.024	4.031	3.996	4.209	25,657,584	4.0521	0.00%
2018-01-31	0	5.890	5.890	5.910	5.800	5.970	12,049,352	71,058,293	5.8973	4.031	4.031	4.044	3.969	4.085	17,607,753	4.0356	-1.83%
2018-01-30	0	6.000	5.980	6.000	5.930	6.150	12,141,155	73,153,471	6.0252	4.106	4.092	4.106	4.058	4.209	17,741,905	4.1232	-1.96%
2018-01-29	0	6.120	6.120	6.130	6.110	6.360	23,743,348	147,881,380	6.2283	4.188	4.188	4.195	4.181	4.352	34,696,224	4.2622	0.49%
2018-01-26	0	6.090	6.090	6.100	5.940	6.150	18,859,800	114,944,591	6.0947	4.168	4.168	4.174	4.065	4.209	27,559,881	4.1707	2.01%
2018-01-25	0	5.970	5.970	5.980	5.820	5.990	14,504,030	85,888,286	5.9217	4.085	4.085	4.092	3.983	4.099	21,194,781	4.0523	1.02%
2018-01-24	0	5.910	5.900	5.910	5.860	6.070	16,352,190	97,350,159	5.9533	4.044	4.037	4.044	4.010	4.154	23,895,503	4.0740	-1.83%
2018-01-23	0	6.020	6.000	6.020	5.990	6.250	25,989,383	157,173,902	6.0476	4.120	4.106	4.120	4.099	4.277	37,978,361	4.1385	1.35%
2018-01-22	0	5.940	5.930	5.940	5.740	5.940	20,576,891	120,803,479	5.8708	4.065	4.058	4.065	3.928	4.065	30,069,071	4.0175	3.12%
2018-01-19	0	5.760	5.760	5.770	5.610	5.800	7,154,912	41,135,624	5.7493	3.942	3.942	3.949	3.839	3.969	10,455,494	3.9344	2.13%
2018-01-18	0	5.640	5.640	5.660	5.640	5.800	8,044,354	45,760,211	5.6885	3.860	3.860	3.873	3.860	3.969	11,755,238	3.8928	-1.91%
2018-01-17	0	5.750	5.720	5.750	5.610	5.750	12,821,004	72,949,606	5.6899	3.935	3.914	3.935	3.839	3.935	18,735,370	3.8937	0.88%
2018-01-16	0	5.700	5.700	5.710	5.500	5.740	23,701,269	133,729,181	5.6423	3.901	3.901	3.907	3.764	3.928	34,634,733	3.8611	3.64%
2018-01-15	0	5.500	5.490	5.500	5.450	5.800	11,854,000	65,854,432	5.5555	3.764	3.757	3.764	3.730	3.969	17,322,285	3.8017	-4.35%
2018-01-12	0	5.750	5.740	5.750	5.530	5.800	27,949,950	159,952,513	5.7228	3.935	3.928	3.935	3.784	3.969	40,843,343	3.9162	4.55%
2018-01-11	0	5.500	5.480	5.500	5.360	5.950	44,084,589	243,312,205	5.5192	3.764	3.750	3.764	3.668	4.072	64,420,938	3.7769	-5.98%
2018-01-10	0	5.850	5.840	5.850	5.730	5.880	30,381,650	176,922,110	5.8233	4.003	3.996	4.003	3.921	4.024	44,396,794	3.9850	2.63%
2018-01-09	0	5.700	5.690	5.700	5.660	5.880	12,051,218	69,024,900	5.7276	3.901	3.894	3.901	3.873	4.024	17,610,480	3.9195	-1.38%
2018-01-08	0	5.780	5.770	5.780	5.720	5.860	26,734,264	154,415,878	5.7760	3.955	3.949	3.955	3.914	4.010	39,066,858	3.9526	2.12%
2018-01-05	0	5.660	5.650	5.660	5.510	5.660	27,413,588	153,960,146	5.6162	3.873	3.866	3.873	3.771	3.873	40,059,556	3.8433	2.35%
2018-01-04	0	5.530	5.530	5.540	5.480	5.620	14,877,398	82,716,819	5.5599	3.784	3.784	3.791	3.750	3.846	21,740,385	3.8048	-1.25%
2018-01-03	0	5.600	5.590	5.600	5.380	5.630	35,871,959	199,381,083	5.5581	3.832	3.825	3.832	3.682	3.853	52,419,798	3.8035	4.48%
2018-01-02	0	5.360	5.350	5.360	5.130	5.370	24,831,042	131,829,439	5.3091	3.668	3.661	3.668	3.511	3.675	36,285,674	3.6331	4.28%
2017-12-29	0	5.140	5.140	5.150	5.090	5.200	6,862,085	35,360,500	5.1530	3.517	3.517	3.524	3.483	3.558	10,027,585	3.5263	-0.39%
2017-12-28	0	5.160	5.160	5.180	5.090	5.230	13,582,800	70,011,540	5.1544	3.531	3.531	3.545	3.483	3.579	19,848,585	3.5273	1.78%
2017-12-27	0	5.070	5.050	5.070	4.930	5.150	14,763,862	74,829,549	5.0684	3.470	3.456	3.470	3.374	3.524	21,574,474	3.4684	2.63%
2017-12-22	0	4.940	4.940	4.950	4.920	4.960	1,934,500	9,566,425	4.9452	3.381	3.381	3.387	3.367	3.394	2,826,890	3.3841	0.20%
2017-12-21	0	4.930	4.930	4.940	4.890	4.970	6,643,000	32,814,923	4.9398	3.374	3.374	3.381	3.346	3.401	9,707,435	3.3804	0.41%
2017-12-20	0	4.910	4.910	4.920	4.900	4.960	6,606,000	32,567,584	4.9300	3.360	3.360	3.367	3.353	3.394	9,653,367	3.3737	-1.80%
2017-12-19	0	5.000	4.990	5.000	4.870	5.010	7,804,415	38,673,985	4.9554	3.422	3.415	3.422	3.333	3.428	11,404,614	3.3911	1.63%
2017-12-18	0	4.920	4.920	4.930	4.890	4.970	2,970,593	14,637,788	4.9276	3.367	3.367	3.374	3.346	3.401	4,340,936	3.3720	0.82%
2017-12-15	0	4.880	4.880	4.900	4.880	5.010	9,175,434	45,012,610	4.9058	3.339	3.339	3.353	3.339	3.428	13,408,088	3.3571	-2.79%
2017-12-14	0	5.020	5.010	5.020	4.950	5.050	5,778,940	28,869,371	4.9956	3.435	3.428	3.435	3.387	3.456	8,444,782	3.4186	0.40%
2017-12-13	0	5.000	4.990	5.000	4.930	5.010	5,580,826	27,763,517	4.9748	3.422	3.415	3.422	3.374	3.428	8,155,277	3.4044	0.40%
2017-12-12	0	4.980	4.980	4.990	4.970	5.080	9,544,899	48,053,436	5.0345	3.408	3.408	3.415	3.401	3.476	13,947,989	3.4452	-0.20%
2017-12-11	0	4.990	4.990	5.000	4.840	5.020	7,380,303	36,535,191	4.9504	3.415	3.415	3.422	3.312	3.435	10,784,858	3.3876	2.67%
2017-12-08	0	4.860	4.850	4.860	4.680	4.880	4,031,373	19,428,679	4.8194	3.326	3.319	3.326	3.203	3.339	5,891,057	3.2980	2.32%
2017-12-07	0	4.750	4.750	4.760	4.700	4.970	13,798,056	65,716,521	4.7627	3.251	3.251	3.257	3.216	3.401	20,163,139	3.2592	-2.86%
2017-12-06	0	4.890	4.890	4.900	4.850	5.120	18,422,028	91,102,732	4.9453	3.346	3.346	3.353	3.319	3.504	26,920,163	3.3842	-4.31%
2017-12-05	0	5.110	5.110	5.140	5.100	5.180	9,263,975	47,607,407	5.1390	3.497	3.497	3.517	3.490	3.545	13,537,474	3.5167	-1.35%
2017-12-04	0	5.180	5.170	5.180	5.090	5.200	9,735,933	50,273,258	5.1637	3.545	3.538	3.545	3.483	3.558	14,227,147	3.5336	0.58%
2017-12-01	0	5.150	5.150	5.160	5.110	5.250	14,288,640	74,116,554	5.1871	3.524	3.524	3.531	3.497	3.593	20,880,031	3.5496	-0.19%
2017-11-30	0	5.160	5.160	5.180	5.100	5.230	14,431,391	74,623,347	5.1709	3.531	3.531	3.545	3.490	3.579	21,088,634	3.5386	-0.19%
2017-11-29	0	5.170	5.170	5.180	5.020	5.240	32,979,129	170,626,460	5.1738	3.538	3.538	3.545	3.435	3.586	48,192,497	3.5405	2.78%
2017-11-28	0	5.030	5.020	5.030	4.900	5.040	10,380,000	51,658,584	4.9767	3.442	3.435	3.442	3.353	3.449	15,168,324	3.4057	0.60%
2017-11-27	0	5.000	5.000	5.010	4.980	5.140	10,288,014	51,740,288	5.0292	3.422	3.422	3.428	3.408	3.517	15,033,905	3.4416	-2.15%
2017-11-24	0	5.110	5.110	5.120	5.030	5.140	10,482,000	53,447,660	5.0990	3.497	3.497	3.504	3.442	3.517	15,317,377	3.4893	1.59%
2017-11-23	0	5.030	5.020	5.030	4.910	5.110	12,922,828	65,320,395	5.0547	3.442	3.435	3.442	3.360	3.497	18,884,166	3.4590	1.21%
2017-11-22	0	4.970	4.960	4.970	4.840	5.000	17,284,861	85,215,123	4.9300	3.401	3.394	3.401	3.312	3.422	25,258,418	3.3737	0.61%
2017-11-21	0	4.940	4.930	4.940	4.900	5.020	14,980,085	74,035,445	4.9423	3.381	3.374	3.381	3.353	3.435	21,890,442	3.3821	-0.40%
2017-11-20	0	4.960	4.950	4.960	4.940	5.080	8,743,744	43,579,350	4.9841	3.394	3.387	3.394	3.381	3.476	12,777,259	3.4107	-1.98%
2017-11-17	0	5.060	5.060	5.070	4.970	5.140	20,386,791	103,167,503	5.0605	3.463	3.463	3.470	3.401	3.517	29,791,277	3.4630	1.61%
2017-11-16	0	4.980	4.970	4.980	4.900	5.010	10,684,000	52,932,520	4.9544	3.408	3.401	3.408	3.353	3.428	15,612,560	3.3904	0.00%
2017-11-15	0	4.980	4.970	4.980	4.910	5.030	20,195,300	100,465,689	4.9747	3.408	3.401	3.408	3.360	3.442	29,511,451	3.4043	-1.39%
2017-11-14	0	5.050	5.040	5.050	4.880	5.100	13,306,150	66,731,336	5.0151	3.456	3.449	3.456	3.339	3.490	19,444,316	3.4319	3.06%
2017-11-13	0	4.900	4.900	4.910	4.870	4.940	11,225,660	55,133,387	4.9114	3.353	3.353	3.360	3.333	3.381	16,404,090	3.3610	-0.61%
2017-11-10	0	4.930	4.930	4.950	4.920	5.010	13,171,226	65,310,728	4.9586	3.374	3.374	3.387	3.367	3.428	19,247,151	3.3933	-0.20%
2017-11-09	0	4.940	4.930	4.950	4.920	5.120	20,887,070	103,943,785	4.9765	3.381	3.374	3.387	3.367	3.504	30,522,336	3.4055	-0.80%
2017-11-08	0	4.980	4.970	4.980	4.930	5.100	15,774,798	79,064,950	5.0121	3.408	3.401	3.408	3.374	3.490	23,051,758	3.4299	0.00%
2017-11-07	0	4.980	4.980	4.990	4.960	5.020	6,702,014	33,469,559	4.9940	3.408	3.408	3.415	3.394	3.435	9,793,673	3.4175	-0.40%
2017-11-06	0	5.000	4.990	5.000	4.920	5.040	11,552,000	57,402,610	4.9691	3.422	3.415	3.422	3.367	3.449	16,880,971	3.4004	-0.79%
2017-11-03	0	5.040	5.030	5.040	5.000	5.130	7,672,787	38,832,885	5.0611	3.449	3.442	3.449	3.422	3.511	11,212,266	3.4634	-0.98%
2017-11-02	0	5.090	5.080	5.090	5.050	5.180	10,623,661	54,164,107	5.0984	3.483	3.476	3.483	3.456	3.545	15,524,387	3.4890	-1.17%
2017-11-01	0	5.150	5.140	5.150	5.100	5.300	7,365,844	38,049,675	5.1657	3.524	3.517	3.524	3.490	3.627	10,763,729	3.5350	-2.28%
2017-10-31	0	5.270	5.260	5.280	5.170	5.300	12,316,750	64,880,992	5.2677	3.606	3.600	3.613	3.538	3.627	17,998,503	3.6048	0.96%
2017-10-30	0	5.220	5.210	5.220	5.130	5.280	12,015,200	62,649,618	5.2142	3.572	3.565	3.572	3.511	3.613	17,557,847	3.5682	0.77%
2017-10-27	0	5.180	5.160	5.180	5.100	5.270	15,296,500	79,065,815	5.1689	3.545	3.531	3.545	3.490	3.606	22,352,820	3.5372	-0.19%
2017-10-26	0	5.190	5.170	5.190	5.120	5.230	12,753,000	65,926,230	5.1695	3.552	3.538	3.552	3.504	3.579	18,635,996	3.5376	-0.57%
2017-10-25	0	5.220	5.220	5.230	5.190	5.350	16,265,549	85,453,123	5.2536	3.572	3.572	3.579	3.552	3.661	23,768,894	3.5952	0.77%
2017-10-24	0	5.180	5.170	5.180	5.150	5.360	25,141,000	131,319,178	5.2233	3.545	3.538	3.545	3.524	3.668	36,738,616	3.5744	-3.18%
2017-10-23	0	5.350	5.340	5.350	5.250	5.450	33,676,411	180,877,150	5.3710	3.661	3.654	3.661	3.593	3.730	49,211,437	3.6755	1.13%
2017-10-20	0	5.290	5.280	5.290	5.010	5.300	46,713,237	243,474,855	5.2121	3.620	3.613	3.620	3.428	3.627	68,262,189	3.5668	5.59%
2017-10-19	0	5.010	5.010	5.020	4.940	5.230	38,954,583	200,120,966	5.1373	3.428	3.428	3.435	3.381	3.579	56,924,445	3.5156	-1.18%
2017-10-18	0	5.070	5.060	5.070	4.980	5.100	12,358,000	62,521,528	5.0592	3.470	3.463	3.470	3.408	3.490	18,058,781	3.4621	1.60%
2017-10-17	0	4.990	4.980	4.990	4.970	5.090	8,781,964	44,069,815	5.0182	3.415	3.408	3.415	3.401	3.483	12,833,110	3.4341	0.20%
2017-10-16	0	4.980	4.980	5.000	4.960	5.080	9,490,255	47,641,472	5.0200	3.408	3.408	3.422	3.394	3.476	13,868,137	3.4353	0.40%
2017-10-13	0	4.960	4.950	4.960	4.870	4.980	4,858,200	23,991,271	4.9383	3.394	3.387	3.394	3.333	3.408	7,099,302	3.3794	1.64%
2017-10-12	0	4.880	4.880	4.890	4.860	4.950	9,145,456	44,853,811	4.9045	3.339	3.339	3.346	3.326	3.387	13,364,281	3.3562	-1.21%
2017-10-11	0	4.940	4.930	4.940	4.870	4.970	13,659,575	67,227,307	4.9216	3.381	3.374	3.381	3.333	3.401	19,960,777	3.3680	0.00%
2017-10-10	0	4.940	4.940	4.960	4.940	5.070	8,404,192	41,811,918	4.9751	3.381	3.381	3.394	3.381	3.470	12,281,070	3.4046	-1.79%
2017-10-09	0	5.030	5.020	5.030	4.960	5.080	17,899,970	89,703,590	5.0114	3.442	3.435	3.442	3.394	3.476	26,157,278	3.4294	0.20%
2017-10-06	0	5.020	5.010	5.020	4.950	5.050	16,778,043	84,052,859	5.0097	3.435	3.428	3.435	3.387	3.456	24,517,803	3.4282	0.80%
2017-10-04	0	4.980	4.960	4.980	4.900	4.980	10,292,235	50,931,362	4.9485	3.408	3.394	3.408	3.353	3.408	15,040,073	3.3864	0.61%
2017-10-03	0	4.950	4.940	4.950	4.870	4.980	6,848,880	33,752,300	4.9281	3.387	3.381	3.387	3.333	3.408	10,008,288	3.3724	3.12%
2017-09-29	0	4.800	4.800	4.810	4.770	4.860	7,878,000	37,821,426	4.8009	3.285	3.285	3.292	3.264	3.326	11,512,144	3.2854	-0.83%
2017-09-28	0	4.840	4.830	4.840	4.800	4.880	9,125,870	44,136,846	4.8365	3.312	3.305	3.312	3.285	3.339	13,335,660	3.3097	-0.41%
2017-09-27	0	4.860	4.850	4.860	4.800	4.880	7,270,000	35,259,500	4.8500	3.326	3.319	3.326	3.285	3.339	10,623,672	3.3190	0.21%
2017-09-26	0	4.850	4.840	4.850	4.750	4.920	19,225,732	92,857,366	4.8298	3.319	3.312	3.319	3.251	3.367	28,094,618	3.3052	-1.42%
2017-09-25	0	4.920	4.910	4.920	4.870	5.090	16,562,000	82,106,264	4.9575	3.367	3.360	3.367	3.333	3.483	24,202,099	3.3925	-2.57%
2017-09-22	0	5.050	5.040	5.050	4.930	5.060	10,171,470	50,875,368	5.0018	3.456	3.449	3.456	3.374	3.463	14,863,599	3.4228	0.00%
2017-09-21	0	5.050	5.050	5.080	5.050	5.230	16,482,866	84,544,656	5.1292	3.456	3.456	3.476	3.456	3.579	24,086,460	3.5100	-1.17%
2017-09-20	0	5.110	5.100	5.110	4.960	5.140	28,746,908	145,704,481	5.0685	3.497	3.490	3.497	3.394	3.517	42,007,940	3.4685	4.50%
2017-09-19	0	4.890	4.880	4.890	4.880	5.020	13,177,010	64,919,010	4.9267	3.346	3.339	3.346	3.339	3.435	19,255,603	3.3714	-1.41%
2017-09-18	0	4.960	4.950	4.970	4.950	5.080	18,853,974	94,364,693	5.0050	3.394	3.387	3.401	3.387	3.476	27,551,367	3.4250	-0.20%
2017-09-15	0	4.970	4.970	4.980	4.930	5.110	27,122,537	135,758,096	5.0054	3.401	3.401	3.408	3.374	3.497	39,634,242	3.4253	-2.36%
2017-09-14	0	5.090	5.080	5.090	4.940	5.200	72,401,070	367,202,209	5.0718	3.483	3.476	3.483	3.381	3.558	105,799,894	3.4707	4.73%
2017-09-13	0	4.860	4.850	4.860	4.570	4.870	32,355,003	154,523,557	4.7759	3.326	3.319	3.326	3.127	3.333	47,280,460	3.2682	5.65%
2017-09-12	0	4.600	4.570	4.600	4.540	4.620	6,147,192	28,172,318	4.5830	3.148	3.127	3.148	3.107	3.162	8,982,910	3.1362	0.66%
2017-09-11	0	4.570	4.570	4.580	4.550	4.700	18,092,000	83,762,548	4.6298	3.127	3.127	3.134	3.114	3.216	26,437,892	3.1683	0.00%
2017-09-08	0	4.570	4.550	4.570	4.490	4.570	12,016,140	54,511,603	4.5365	3.127	3.114	3.127	3.073	3.127	17,559,220	3.1044	0.22%
2017-09-07	0	4.560	4.550	4.560	4.420	4.560	21,451,141	96,898,335	4.5172	3.121	3.114	3.121	3.025	3.121	31,346,615	3.0912	3.64%
2017-09-06	0	4.400	4.390	4.400	4.330	4.410	9,292,000	40,672,538	4.3772	3.011	3.004	3.011	2.963	3.018	13,578,427	2.9954	0.46%
2017-09-05	0	4.380	4.380	4.390	4.360	4.440	6,532,000	28,694,370	4.3929	2.997	2.997	3.004	2.984	3.038	9,545,231	3.0061	-0.45%
2017-09-04	0	4.400	4.400	4.410	4.360	4.480	13,954,028	61,617,051	4.4157	3.011	3.011	3.018	2.984	3.066	20,391,062	3.0218	-1.79%
2017-09-01	0	4.480	4.480	4.500	4.320	4.540	31,469,759	140,165,127	4.4540	3.066	3.066	3.079	2.956	3.107	45,986,850	3.0479	4.19%
2017-08-31	0	4.300	4.300	4.320	4.300	4.350	6,366,936	27,484,399	4.3167	2.943	2.943	2.956	2.943	2.977	9,304,022	2.9540	-0.69%
2017-08-30	0	4.330	4.330	4.350	4.300	4.370	10,672,014	46,344,380	4.3426	2.963	2.963	2.977	2.943	2.990	15,595,045	2.9717	1.17%
2017-08-29	0	4.280	4.280	4.290	4.270	4.380	14,096,000	60,667,932	4.3039	2.929	2.929	2.936	2.922	2.997	20,598,526	2.9453	-0.23%
2017-08-28	0	4.290	4.280	4.290	4.270	4.410	9,553,947	41,270,698	4.3198	2.936	2.929	2.936	2.922	3.018	13,961,211	2.9561	-2.05%
2017-08-25	0	4.380	4.370	4.380	4.310	4.410	6,680,500	29,249,019	4.3783	2.997	2.990	2.997	2.949	3.018	9,762,234	2.9961	1.39%
2017-08-24	0	4.320	4.310	4.320	4.310	4.490	14,511,436	63,266,941	4.3598	2.956	2.949	2.956	2.949	3.073	21,205,604	2.9835	-1.93%
2017-08-22	0	4.520	4.510	4.520	4.510	4.620	11,512,000	52,460,256	4.5570	3.014	3.008	3.014	3.008	3.081	17,261,700	3.0391	-0.22%
2017-08-21	0	4.530	4.520	4.530	4.510	4.610	3,902,000	17,730,270	4.5439	3.021	3.014	3.021	3.008	3.074	5,850,864	3.0304	-0.66%
2017-08-18	0	4.560	4.530	4.560	4.500	4.580	10,850,439	49,238,951	4.5380	3.041	3.021	3.041	3.001	3.054	16,269,720	3.0264	-0.87%
2017-08-17	0	4.600	4.580	4.600	4.550	4.630	6,430,000	29,463,518	4.5822	3.068	3.054	3.068	3.034	3.088	9,641,481	3.0559	0.66%
2017-08-16	0	4.570	4.570	4.590	4.570	4.630	8,362,070	38,432,322	4.5960	3.048	3.048	3.061	3.048	3.088	12,538,528	3.0651	0.00%
2017-08-15	0	4.570	4.570	4.580	4.540	4.760	12,524,000	57,890,004	4.6223	3.048	3.048	3.054	3.028	3.174	18,779,146	3.0827	-2.35%
2017-08-14	0	4.680	4.670	4.680	4.600	4.690	16,180,000	75,252,193	4.6509	3.121	3.114	3.121	3.068	3.128	24,261,145	3.1018	1.74%
2017-08-11	0	4.600	4.600	4.620	4.600	4.810	30,331,875	141,583,148	4.6678	3.068	3.068	3.081	3.068	3.208	45,481,212	3.1130	-4.96%
2017-08-10	0	4.840	4.830	4.850	4.710	4.940	28,762,000	138,806,049	4.8260	3.228	3.221	3.235	3.141	3.295	43,127,259	3.2185	-0.62%
2017-08-09	0	4.870	4.860	4.870	4.780	4.960	30,349,787	147,804,454	4.8700	3.248	3.241	3.248	3.188	3.308	45,508,070	3.2479	0.21%
2017-08-08	0	4.860	4.850	4.860	4.850	4.970	25,553,856	125,129,231	4.8967	3.241	3.235	3.241	3.235	3.315	38,316,798	3.2656	-0.61%
2017-08-07	0	4.890	4.890	4.900	4.820	4.980	65,197,689	318,691,879	4.8881	3.261	3.261	3.268	3.215	3.321	97,760,851	3.2599	4.26%
2017-08-04	0	4.690	4.690	4.700	4.540	4.690	45,107,234	209,765,444	4.6504	3.128	3.128	3.134	3.028	3.128	67,636,164	3.1014	2.85%
2017-08-03	0	4.560	4.560	4.570	4.530	4.640	12,494,000	57,161,652	4.5751	3.041	3.041	3.048	3.021	3.094	18,734,162	3.0512	-1.51%
2017-08-02	0	4.630	4.610	4.630	4.560	4.650	17,573,446	81,231,891	4.6224	3.088	3.074	3.088	3.041	3.101	26,350,551	3.0827	0.22%
2017-08-01	0	4.620	4.620	4.630	4.560	4.670	11,369,518	52,610,610	4.6273	3.081	3.081	3.088	3.041	3.114	17,048,054	3.0860	-0.65%
2017-07-31	0	4.650	4.640	4.650	4.560	4.700	24,975,095	116,002,996	4.6447	3.101	3.094	3.101	3.041	3.134	37,448,974	3.0976	1.97%
2017-07-28	0	4.560	4.560	4.570	4.510	4.600	16,546,547	74,987,254	4.5319	3.041	3.041	3.048	3.008	3.068	24,810,765	3.0224	-0.87%
2017-07-27	0	4.600	4.590	4.600	4.480	4.640	20,577,736	94,280,436	4.5817	3.068	3.061	3.068	2.988	3.094	30,855,342	3.0556	0.00%
2017-07-26	0	4.600	4.590	4.600	4.550	4.640	27,964,564	128,539,627	4.5965	3.068	3.061	3.068	3.034	3.094	41,931,541	3.0655	2.22%
2017-07-25	0	4.500	4.490	4.500	4.450	4.530	12,845,560	57,580,573	4.4825	3.001	2.994	3.001	2.968	3.021	19,261,310	2.9894	0.67%
2017-07-24	0	4.470	4.470	4.480	4.440	4.670	16,746,000	75,071,256	4.4829	2.981	2.981	2.988	2.961	3.114	25,109,835	2.9897	-2.83%
2017-07-21	0	4.600	4.600	4.610	4.540	4.660	9,510,588	43,526,053	4.5766	3.068	3.068	3.074	3.028	3.108	14,260,677	3.0522	-1.50%
2017-07-20	0	4.670	4.660	4.670	4.570	4.710	17,709,807	82,151,005	4.6387	3.114	3.108	3.114	3.048	3.141	26,555,018	3.0936	0.00%
2017-07-19	0	4.670	4.670	4.680	4.460	4.700	34,155,244	157,125,639	4.6003	3.114	3.114	3.121	2.974	3.134	51,214,173	3.0680	4.94%
2017-07-18	0	4.450	4.450	4.460	4.350	4.470	15,913,160	70,487,643	4.4295	2.968	2.968	2.974	2.901	2.981	23,861,031	2.9541	1.14%
2017-07-17	0	4.400	4.390	4.400	4.360	4.550	12,337,200	54,727,258	4.4360	2.934	2.928	2.934	2.908	3.034	18,499,048	2.9584	-0.68%
2017-07-14	0	4.430	4.420	4.430	4.350	4.500	27,181,624	120,721,790	4.4413	2.954	2.948	2.954	2.901	3.001	40,757,560	2.9619	0.68%
2017-07-13	0	4.400	4.380	4.400	4.130	4.400	35,686,850	152,861,245	4.2834	2.934	2.921	2.934	2.754	2.934	53,510,744	2.8566	6.54%
2017-07-12	0	4.130	4.100	4.130	4.080	4.180	8,778,903	36,097,281	4.1118	2.754	2.734	2.754	2.721	2.788	13,163,550	2.7422	0.49%
2017-07-11	0	4.110	4.110	4.130	4.080	4.150	13,390,927	55,130,129	4.1170	2.741	2.741	2.754	2.721	2.768	20,079,062	2.7457	-0.48%
2017-07-10	0	4.130	4.130	4.140	4.050	4.280	22,570,055	93,899,965	4.1604	2.754	2.754	2.761	2.701	2.854	33,842,730	2.7746	1.98%
2017-07-07	0	4.050	4.040	4.050	3.920	4.050	15,902,000	63,558,890	3.9969	2.701	2.694	2.701	2.614	2.701	23,844,297	2.6656	2.27%
2017-07-06	0	3.960	3.950	3.960	3.900	3.990	6,330,000	24,942,246	3.9403	2.641	2.634	2.641	2.601	2.661	9,491,536	2.6278	-0.50%
2017-07-05	0	3.980	3.980	3.990	3.900	4.000	15,037,846	59,535,796	3.9591	2.654	2.654	2.661	2.601	2.668	22,548,539	2.6403	-0.50%
2017-07-04	0	4.000	4.000	4.010	3.880	4.110	22,419,193	89,549,266	3.9943	2.668	2.668	2.674	2.588	2.741	33,616,520	2.6638	-0.50%
2017-07-03	0	4.020	4.020	4.030	3.880	4.040	25,437,658	101,133,896	3.9758	2.681	2.681	2.688	2.588	2.694	38,142,565	2.6515	3.61%
2017-06-30	0	3.880	3.870	3.880	3.850	3.930	14,400,022	56,118,284	3.8971	2.588	2.581	2.588	2.568	2.621	21,592,152	2.5990	0.00%
2017-06-29	0	3.880	3.880	3.890	3.830	3.920	11,904,000	46,245,521	3.8849	2.588	2.588	2.594	2.554	2.614	17,849,485	2.5909	1.31%
2017-06-28	0	3.830	3.820	3.830	3.760	3.880	9,227,365	35,288,673	3.8243	2.554	2.548	2.554	2.508	2.588	13,835,997	2.5505	-1.29%
2017-06-27	0	3.880	3.870	3.880	3.860	3.900	3,758,000	14,572,073	3.8776	2.588	2.581	2.588	2.574	2.601	5,634,943	2.5860	0.00%
2017-06-26	0	3.880	3.880	3.890	3.830	3.910	7,218,000	27,913,892	3.8673	2.588	2.588	2.594	2.554	2.608	10,823,050	2.5791	0.26%
2017-06-23	0	3.870	3.860	3.870	3.820	3.890	3,878,127	14,941,971	3.8529	2.581	2.574	2.581	2.548	2.594	5,815,068	2.5695	0.52%
2017-06-22	0	3.850	3.850	3.860	3.850	3.910	9,422,000	36,625,784	3.8873	2.568	2.568	2.574	2.568	2.608	14,127,843	2.5925	-0.52%
2017-06-21	0	3.870	3.870	3.880	3.870	3.990	18,042,513	70,895,993	3.9294	2.581	2.581	2.588	2.581	2.661	27,053,895	2.6205	-1.02%
2017-06-20	0	3.910	3.900	3.910	3.860	3.920	6,272,000	24,410,870	3.8920	2.608	2.601	2.608	2.574	2.614	9,404,567	2.5956	0.77%
2017-06-19	0	3.880	3.880	3.890	3.840	3.920	7,212,159	28,013,710	3.8842	2.588	2.588	2.594	2.561	2.614	10,814,291	2.5904	-0.77%
2017-06-16	0	3.910	3.890	3.910	3.870	3.970	12,923,444	50,427,525	3.9020	2.608	2.594	2.608	2.581	2.648	19,378,093	2.6023	-0.76%
2017-06-15	0	3.940	3.930	3.940	3.910	4.050	11,862,799	46,834,235	3.9480	2.628	2.621	2.628	2.608	2.701	17,787,706	2.6330	-2.72%
2017-06-14	0	4.050	4.050	4.060	3.940	4.130	16,093,103	65,215,269	4.0524	2.701	2.701	2.708	2.628	2.754	24,130,847	2.7026	0.00%
2017-06-13	0	4.050	4.050	4.060	3.940	4.090	16,304,700	65,662,946	4.0272	2.701	2.701	2.708	2.628	2.728	24,448,126	2.6858	2.79%
2017-06-12	0	3.940	3.940	3.950	3.910	4.060	4,882,000	19,356,920	3.9650	2.628	2.628	2.634	2.608	2.708	7,320,328	2.6443	-2.96%
2017-06-09	0	4.060	4.050	4.060	4.030	4.190	10,358,000	42,213,244	4.0754	2.708	2.701	2.708	2.688	2.794	15,531,331	2.7179	-1.22%
2017-06-08	0	4.110	4.110	4.120	4.040	4.150	19,036,431	78,049,325	4.1000	2.741	2.741	2.748	2.694	2.768	28,544,228	2.7343	-0.96%
2017-06-07	0	4.150	4.140	4.150	3.860	4.160	31,627,588	129,032,049	4.0797	2.768	2.761	2.768	2.574	2.774	47,424,072	2.7208	6.14%
2017-06-06	0	3.910	3.900	3.910	3.860	3.930	8,006,014	31,284,283	3.9076	2.608	2.601	2.608	2.574	2.621	12,004,639	2.6060	1.03%
2017-06-05	0	3.870	3.860	3.870	3.840	3.940	4,302,718	16,726,906	3.8875	2.581	2.574	2.581	2.561	2.628	6,451,722	2.5926	-1.02%
2017-06-02	0	3.910	3.900	3.910	3.800	3.950	9,512,725	37,077,707	3.8977	2.608	2.601	2.608	2.534	2.634	14,263,881	2.5994	2.89%
2017-06-01	0	3.800	3.800	3.810	3.800	3.880	11,905,000	45,500,374	3.8220	2.534	2.534	2.541	2.534	2.588	17,850,984	2.5489	-1.55%
2017-05-31	0	3.860	3.850	3.860	3.850	3.950	4,844,000	18,756,136	3.8720	2.574	2.568	2.574	2.568	2.634	7,263,349	2.5823	-1.03%
2017-05-29	0	3.900	3.900	3.910	3.880	3.940	2,748,000	10,716,940	3.8999	2.601	2.601	2.608	2.588	2.628	4,120,496	2.6009	0.00%
2017-05-26	0	3.900	3.890	3.900	3.880	3.960	6,384,392	24,980,738	3.9128	2.601	2.594	2.601	2.588	2.641	9,573,094	2.6095	-1.27%
2017-05-25	0	3.950	3.940	3.950	3.930	4.000	6,502,000	25,684,860	3.9503	2.634	2.628	2.634	2.621	2.668	9,749,441	2.6345	-0.25%
2017-05-24	0	3.960	3.960	3.970	3.880	3.980	7,127,609	28,063,206	3.9373	2.641	2.641	2.648	2.588	2.654	10,687,513	2.6258	0.76%
2017-05-23	0	3.930	3.930	3.950	3.880	4.040	19,136,204	75,824,513	3.9624	2.621	2.621	2.634	2.588	2.694	28,693,833	2.6425	1.03%
2017-05-22	0	3.890	3.880	3.890	3.830	3.930	14,160,000	55,143,172	3.8943	2.594	2.588	2.594	2.554	2.621	21,232,250	2.5971	0.52%
2017-05-19	0	3.870	3.870	3.880	3.760	3.900	14,452,187	55,786,074	3.8600	2.581	2.581	2.588	2.508	2.601	21,670,371	2.5743	3.20%
2017-05-18	0	3.750	3.750	3.770	3.740	3.830	11,615,900	43,912,732	3.7804	2.501	2.501	2.514	2.494	2.554	17,417,493	2.5212	-2.09%
2017-05-17	0	3.830	3.830	3.840	3.830	3.900	24,406,324	94,271,076	3.8626	2.554	2.554	2.561	2.554	2.601	36,596,128	2.5760	-2.54%
2017-05-16	0	3.930	3.900	3.930	3.830	3.960	10,644,507	41,447,268	3.8938	2.621	2.601	2.621	2.554	2.641	15,960,935	2.5968	0.90%
2017-05-15	0	3.970	3.970	3.980	3.930	4.040	11,178,665	44,461,030	3.9773	2.598	2.598	2.604	2.571	2.643	17,084,637	2.6024	2.58%
2017-05-12	0	3.870	3.860	3.870	3.830	3.890	9,501,655	36,653,173	3.8576	2.532	2.526	2.532	2.506	2.545	14,521,620	2.5240	0.78%
2017-05-11	0	3.840	3.840	3.860	3.820	3.950	14,930,529	57,669,486	3.8625	2.513	2.513	2.526	2.499	2.585	22,818,706	2.5273	-2.29%
2017-05-10	0	3.930	3.930	3.940	3.930	4.140	11,783,924	47,146,042	4.0009	2.571	2.571	2.578	2.571	2.709	18,009,670	2.6178	-4.61%
2017-05-09	0	4.120	4.110	4.120	3.900	4.120	12,951,905	52,010,300	4.0156	2.696	2.689	2.696	2.552	2.696	19,794,725	2.6275	5.10%
2017-05-08	0	3.920	3.890	3.920	3.870	3.970	24,680,000	96,369,800	3.9048	2.565	2.545	2.565	2.532	2.598	37,719,070	2.5549	0.26%
2017-05-05	0	3.910	3.900	3.910	3.850	4.120	27,416,000	107,816,284	3.9326	2.558	2.552	2.558	2.519	2.696	41,900,568	2.5731	-4.87%
2017-05-04	0	4.110	4.100	4.110	4.100	4.360	15,397,814	64,611,336	4.1961	2.689	2.683	2.689	2.683	2.853	23,532,869	2.7456	-4.42%
2017-05-02	0	4.300	4.290	4.300	4.260	4.360	9,729,172	41,985,069	4.3154	2.814	2.807	2.814	2.787	2.853	14,869,340	2.8236	0.94%
2017-04-28	0	4.260	4.260	4.270	4.250	4.360	10,004,600	42,984,186	4.2964	2.787	2.787	2.794	2.781	2.853	15,290,284	2.8112	0.24%
2017-04-27	0	4.250	4.250	4.260	4.250	4.400	12,626,071	54,157,086	4.2893	2.781	2.781	2.787	2.781	2.879	19,296,744	2.8065	-2.07%
2017-04-26	0	4.340	4.320	4.340	4.310	4.420	12,936,000	56,468,100	4.3652	2.840	2.827	2.840	2.820	2.892	19,770,417	2.8562	0.70%
2017-04-25	0	4.310	4.310	4.320	4.280	4.330	10,209,667	44,024,164	4.3120	2.820	2.820	2.827	2.800	2.833	15,603,693	2.8214	1.17%
2017-04-24	0	4.260	4.260	4.270	4.190	4.590	28,900,433	123,964,191	4.2894	2.787	2.787	2.794	2.742	3.003	44,169,264	2.8066	-5.96%
2017-04-21	0	4.530	4.530	4.540	4.460	4.590	15,118,114	68,776,378	4.5493	2.964	2.964	2.971	2.918	3.003	23,105,397	2.9766	1.12%
2017-04-20	0	4.480	4.470	4.480	4.340	4.490	8,071,200	35,849,808	4.4417	2.931	2.925	2.931	2.840	2.938	12,335,420	2.9062	2.75%
2017-04-19	0	4.360	4.360	4.370	4.220	4.380	9,606,000	41,322,924	4.3018	2.853	2.853	2.859	2.761	2.866	14,681,093	2.8147	1.63%
2017-04-18	0	4.290	4.290	4.300	4.290	4.440	10,098,400	44,010,602	4.3582	2.807	2.807	2.814	2.807	2.905	15,433,641	2.8516	-2.50%
2017-04-13	0	4.400	4.390	4.400	4.380	4.500	9,684,000	43,020,750	4.4425	2.879	2.872	2.879	2.866	2.944	14,800,303	2.9067	-1.57%
2017-04-12	0	4.470	4.460	4.470	4.370	4.480	11,187,740	49,553,437	4.4293	2.925	2.918	2.925	2.859	2.931	17,098,507	2.8981	-0.22%
2017-04-11	0	4.480	4.460	4.480	4.410	4.540	7,042,488	31,460,220	4.4672	2.931	2.918	2.931	2.886	2.971	10,763,213	2.9229	-0.67%
2017-04-10	0	4.510	4.510	4.520	4.470	4.550	5,467,040	24,606,301	4.5008	2.951	2.951	2.957	2.925	2.977	8,355,416	2.9450	0.45%
2017-04-07	0	4.490	4.490	4.500	4.390	4.530	7,186,697	32,045,715	4.4590	2.938	2.938	2.944	2.872	2.964	10,983,611	2.9176	0.45%
2017-04-06	0	4.470	4.460	4.470	4.440	4.550	7,553,550	33,845,481	4.4807	2.925	2.918	2.925	2.905	2.977	11,544,282	2.9318	-1.11%
2017-04-05	0	4.520	4.510	4.520	4.430	4.600	24,363,109	110,280,612	4.5265	2.957	2.951	2.957	2.899	3.010	37,234,757	2.9618	3.20%
2017-04-03	0	4.380	4.370	4.380	4.350	4.600	29,765,248	132,315,015	4.4453	2.866	2.859	2.866	2.846	3.010	45,490,983	2.9086	0.69%
2017-03-31	0	4.350	4.350	4.370	4.340	4.420	10,685,700	46,842,077	4.3836	2.846	2.846	2.859	2.840	2.892	16,331,226	2.8683	-0.68%
2017-03-30	0	4.380	4.380	4.390	4.340	4.470	11,288,320	49,557,677	4.3902	2.866	2.866	2.872	2.840	2.925	17,252,226	2.8725	-1.57%
2017-03-29	0	4.450	4.440	4.450	4.380	4.520	12,040,000	53,549,250	4.4476	2.912	2.905	2.912	2.866	2.957	18,401,037	2.9101	2.77%
2017-03-28	0	4.330	4.320	4.330	4.310	4.450	12,998,170	56,555,401	4.3510	2.833	2.827	2.833	2.820	2.912	19,865,433	2.8469	-1.14%
2017-03-27	0	4.380	4.350	4.380	4.320	4.580	17,536,100	77,177,071	4.4010	2.866	2.846	2.866	2.827	2.997	26,800,866	2.8796	-2.45%
2017-03-24	0	4.490	4.480	4.490	4.360	4.520	13,657,800	60,442,362	4.4255	2.938	2.931	2.938	2.853	2.957	20,873,562	2.8956	-0.66%
2017-03-23	0	4.520	4.500	4.520	4.490	4.630	7,966,469	36,183,731	4.5420	2.957	2.944	2.957	2.938	3.029	12,175,356	2.9719	0.89%
2017-03-22	0	4.480	4.480	4.490	4.410	4.560	11,487,052	51,440,249	4.4781	2.931	2.931	2.938	2.886	2.984	17,555,953	2.9301	-3.24%
2017-03-21	0	4.630	4.620	4.630	4.500	4.670	23,911,769	109,834,916	4.5933	3.029	3.023	3.029	2.944	3.056	36,544,963	3.0055	3.12%
2017-03-20	0	4.490	4.480	4.490	4.330	4.500	17,450,114	77,108,882	4.4188	2.938	2.931	2.938	2.833	2.944	26,669,452	2.8913	2.28%
2017-03-17	0	4.390	4.390	4.400	4.390	4.560	19,268,888	86,115,741	4.4692	2.872	2.872	2.879	2.872	2.984	29,449,130	2.9242	-2.01%
2017-03-16	0	4.480	4.480	4.490	4.460	4.590	21,830,724	98,708,599	4.5215	2.931	2.931	2.938	2.918	3.003	33,364,449	2.9585	0.90%
2017-03-15	0	4.440	4.440	4.450	4.280	4.500	26,504,000	117,710,920	4.4413	2.905	2.905	2.912	2.800	2.944	40,506,735	2.9060	3.26%
2017-03-14	0	4.300	4.300	4.310	4.270	4.380	27,364,091	118,468,872	4.3294	2.814	2.814	2.820	2.794	2.866	41,821,234	2.8327	0.94%
2017-03-13	0	4.260	4.260	4.270	4.060	4.290	46,777,703	196,012,308	4.1903	2.787	2.787	2.794	2.657	2.807	71,491,549	2.7418	9.23%
2017-03-10	0	3.900	3.890	3.900	3.830	3.910	8,502,977	32,841,662	3.8624	2.552	2.545	2.552	2.506	2.558	12,995,315	2.5272	1.30%
2017-03-09	0	3.850	3.850	3.860	3.820	4.020	24,831,192	96,310,684	3.8786	2.519	2.519	2.526	2.499	2.630	37,950,140	2.5378	-4.47%
2017-03-08	0	4.030	4.020	4.030	3.910	4.050	12,249,000	49,089,826	4.0077	2.637	2.630	2.637	2.558	2.650	18,720,457	2.6223	2.03%
2017-03-07	0	3.950	3.950	3.960	3.890	3.970	12,760,233	50,234,800	3.9368	2.585	2.585	2.591	2.545	2.598	19,501,788	2.5759	1.54%
2017-03-06	0	3.890	3.890	3.900	3.840	3.990	22,326,100	86,834,754	3.8894	2.545	2.545	2.552	2.513	2.611	34,121,545	2.5449	-1.52%
2017-03-03	0	3.950	3.930	3.950	3.890	4.000	23,226,294	91,109,177	3.9227	2.585	2.571	2.585	2.545	2.617	35,497,334	2.5666	-1.00%
2017-03-02	0	3.990	3.980	3.990	3.950	4.130	19,894,771	80,694,152	4.0560	2.611	2.604	2.611	2.585	2.702	30,405,683	2.6539	0.76%
2017-03-01	0	3.960	3.960	3.970	3.940	4.060	14,724,000	58,500,380	3.9731	2.591	2.591	2.598	2.578	2.657	22,503,062	2.5997	-1.98%
2017-02-28	0	4.040	4.030	4.040	3.980	4.170	11,346,300	46,030,792	4.0569	2.643	2.637	2.643	2.604	2.728	17,340,838	2.6545	0.25%
2017-02-27	0	4.030	4.020	4.030	3.920	4.040	14,869,466	59,374,620	3.9931	2.637	2.630	2.637	2.565	2.643	22,725,382	2.6127	0.50%
2017-02-24	0	4.010	4.010	4.020	3.950	4.200	23,293,600	93,716,622	4.0233	2.624	2.624	2.630	2.585	2.748	35,600,199	2.6325	-3.84%
2017-02-23	0	4.170	4.170	4.180	4.100	4.270	36,843,183	154,846,035	4.2028	2.728	2.728	2.735	2.683	2.794	56,308,370	2.7500	0.48%
2017-02-22	0	4.150	4.130	4.150	3.910	4.160	36,006,714	146,788,518	4.0767	2.715	2.702	2.715	2.558	2.722	55,029,974	2.6674	6.14%
2017-02-21	0	3.910	3.900	3.910	3.740	3.950	27,877,295	108,172,531	3.8803	2.558	2.552	2.558	2.447	2.585	42,605,577	2.5389	3.71%
2017-02-20	0	3.770	3.760	3.770	3.720	3.820	9,799,000	37,000,520	3.7759	2.467	2.460	2.467	2.434	2.499	14,976,060	2.4706	1.07%
2017-02-17	0	3.730	3.720	3.730	3.700	3.800	8,118,184	30,350,838	3.7386	2.441	2.434	2.441	2.421	2.486	12,407,226	2.4462	0.27%
2017-02-16	0	3.720	3.720	3.750	3.660	3.760	12,277,144	45,795,089	3.7301	2.434	2.434	2.454	2.395	2.460	18,763,470	2.4407	0.54%
2017-02-15	0	3.700	3.690	3.700	3.680	3.850	17,238,000	64,464,834	3.7397	2.421	2.414	2.421	2.408	2.519	26,345,272	2.4469	-3.65%
2017-02-14	0	3.840	3.830	3.840	3.760	3.850	8,808,400	33,633,690	3.8184	2.513	2.506	2.513	2.460	2.519	13,462,101	2.4984	0.00%
2017-02-13	0	3.840	3.830	3.840	3.780	3.860	8,175,200	31,136,502	3.8087	2.513	2.506	2.513	2.473	2.526	12,494,365	2.4920	1.05%
2017-02-10	0	3.800	3.800	3.810	3.760	3.870	7,969,000	30,405,736	3.8155	2.486	2.486	2.493	2.460	2.532	12,179,225	2.4965	-0.78%
2017-02-09	0	3.830	3.820	3.830	3.760	3.880	29,862,000	114,418,750	3.8316	2.506	2.499	2.506	2.460	2.539	45,638,852	2.5070	0.00%
2017-02-08	0	3.830	3.820	3.830	3.500	3.850	34,407,000	128,464,960	3.7337	2.506	2.499	2.506	2.290	2.519	52,585,090	2.4430	5.80%
2017-02-07	0	3.620	3.610	3.620	3.490	3.630	9,738,400	34,789,008	3.5724	2.369	2.362	2.369	2.284	2.375	14,883,444	2.3374	2.55%
2017-02-06	0	3.530	3.520	3.530	3.500	3.650	8,296,000	29,449,632	3.5499	2.310	2.303	2.310	2.290	2.388	12,678,987	2.3227	-3.02%
2017-02-03	0	3.640	3.630	3.640	3.600	3.740	20,391,588	74,551,478	3.6560	2.382	2.375	2.382	2.356	2.447	31,164,981	2.3922	0.55%
2017-02-02	0	3.620	3.610	3.620	3.560	3.690	12,036,461	43,398,298	3.6056	2.369	2.362	2.369	2.329	2.414	18,395,628	2.3592	-1.63%
2017-02-01	0	3.680	3.670	3.680	3.530	3.690	7,610,374	27,762,798	3.6480	2.408	2.401	2.408	2.310	2.414	11,631,127	2.3869	1.94%
2017-01-27	0	3.610	3.600	3.610	3.580	3.640	3,109,581	11,213,410	3.6061	2.362	2.356	2.362	2.342	2.382	4,752,451	2.3595	0.00%
2017-01-26	0	3.610	3.600	3.610	3.560	3.620	8,215,238	29,548,526	3.5968	2.362	2.356	2.362	2.329	2.369	12,555,556	2.3534	0.56%
2017-01-25	0	3.590	3.580	3.590	3.440	3.600	14,884,028	52,615,798	3.5351	2.349	2.342	2.349	2.251	2.356	22,747,637	2.3130	1.99%
2017-01-24	0	3.520	3.510	3.520	3.320	3.550	38,770,000	135,265,950	3.4889	2.303	2.297	2.303	2.172	2.323	59,253,174	2.2828	6.02%
2017-01-23	0	3.320	3.320	3.330	3.190	3.340	26,400,650	87,414,876	3.3111	2.172	2.172	2.179	2.087	2.185	40,348,783	2.1665	3.43%
2017-01-20	0	3.210	3.200	3.220	3.200	3.260	5,532,000	17,831,658	3.2234	2.100	2.094	2.107	2.094	2.133	8,454,696	2.1091	-1.53%
2017-01-19	0	3.260	3.250	3.260	3.210	3.260	9,414,574	30,494,210	3.2390	2.133	2.127	2.133	2.100	2.133	14,388,532	2.1193	1.56%
2017-01-18	0	3.210	3.210	3.220	3.120	3.250	19,123,800	61,571,599	3.2196	2.100	2.100	2.107	2.041	2.127	29,227,388	2.1066	2.23%
2017-01-17	0	3.140	3.130	3.150	3.120	3.160	1,995,015	6,260,437	3.1380	2.055	2.048	2.061	2.041	2.068	3,049,032	2.0533	-0.95%
2017-01-16	0	3.170	3.150	3.170	3.100	3.170	15,206,000	47,891,566	3.1495	2.074	2.061	2.074	2.028	2.074	23,239,715	2.0608	-0.94%
2017-01-13	0	3.200	3.190	3.200	3.130	3.220	8,060,000	25,761,399	3.1962	2.094	2.087	2.094	2.048	2.107	12,318,302	2.0913	1.27%
2017-01-12	0	3.160	3.160	3.170	3.160	3.240	8,375,000	26,608,585	3.1771	2.068	2.068	2.074	2.068	2.120	12,799,725	2.0788	-2.77%
2017-01-11	0	3.250	3.240	3.250	3.050	3.250	21,369,895	67,344,933	3.1514	2.127	2.120	2.127	1.996	2.127	32,660,152	2.0620	6.91%
2017-01-10	0	3.040	3.040	3.050	2.940	3.060	8,190,716	24,810,982	3.0292	1.989	1.989	1.996	1.924	2.002	12,518,079	1.9820	2.36%
2017-01-09	0	2.970	2.970	2.990	2.900	3.030	10,026,759	29,842,064	2.9762	1.943	1.943	1.956	1.898	1.983	15,324,150	1.9474	-1.66%
2017-01-06	0	3.020	3.010	3.020	3.000	3.130	11,916,896	35,976,206	3.0189	1.976	1.969	1.976	1.963	2.048	18,212,894	1.9753	-2.58%
2017-01-05	0	3.100	3.100	3.120	3.010	3.120	8,666,135	26,666,180	3.0771	2.028	2.028	2.041	1.969	2.041	13,244,674	2.0134	2.65%
2017-01-04	0	3.020	3.020	3.030	3.010	3.040	4,455,414	13,494,073	3.0287	1.976	1.976	1.983	1.969	1.989	6,809,322	1.9817	-0.98%
2017-01-03	0	3.050	3.040	3.050	3.010	3.060	2,564,000	7,806,520	3.0447	1.996	1.989	1.996	1.969	2.002	3,918,626	1.9922	1.33%
2016-12-30	0	3.010	3.010	3.020	3.010	3.050	3,044,700	9,189,743	3.0183	1.969	1.969	1.976	1.969	1.996	4,653,292	1.9749	0.00%
2016-12-29	0	3.010	3.000	3.010	2.990	3.040	3,022,061	9,082,109	3.0053	1.969	1.963	1.969	1.956	1.989	4,618,692	1.9664	-0.99%
2016-12-28	0	3.040	3.030	3.040	3.000	3.100	3,487,000	10,558,010	3.0278	1.989	1.983	1.989	1.963	2.028	5,329,270	1.9811	-1.30%
2016-12-23	0	3.080	3.080	3.090	3.060	3.100	2,940,000	9,080,191	3.0885	2.015	2.015	2.022	2.002	2.028	4,493,277	2.0208	-0.65%
2016-12-22	0	3.100	3.090	3.100	3.070	3.140	3,090,000	9,571,078	3.0974	2.028	2.022	2.028	2.009	2.055	4,722,525	2.0267	-1.90%
2016-12-21	0	3.160	3.150	3.160	3.100	3.160	1,308,000	4,112,520	3.1441	2.068	2.061	2.068	2.028	2.068	1,999,050	2.0572	1.61%
2016-12-20	0	3.110	3.110	3.120	3.100	3.150	5,549,321	17,288,621	3.1154	2.035	2.035	2.041	2.028	2.061	8,481,168	2.0385	-0.64%
2016-12-19	0	3.130	3.130	3.140	3.110	3.230	6,864,566	21,502,634	3.1324	2.048	2.048	2.055	2.035	2.113	10,491,290	2.0496	-3.10%
2016-12-16	0	3.230	3.210	3.230	3.070	3.260	12,513,079	40,042,336	3.2000	2.113	2.100	2.113	2.009	2.133	19,124,056	2.0938	2.54%
2016-12-15	0	3.150	3.150	3.180	3.120	3.310	15,472,000	49,040,270	3.1696	2.061	2.061	2.081	2.041	2.166	23,646,250	2.0739	-4.26%
2016-12-14	0	3.290	3.280	3.290	3.280	3.380	2,588,000	8,552,880	3.3048	2.153	2.146	2.153	2.146	2.212	3,955,306	2.1624	-1.50%
2016-12-13	0	3.340	3.340	3.350	3.310	3.390	7,117,174	23,885,025	3.3560	2.185	2.185	2.192	2.166	2.218	10,877,357	2.1958	-0.60%
2016-12-12	0	3.360	3.350	3.360	3.340	3.380	7,122,000	23,883,570	3.3535	2.198	2.192	2.198	2.185	2.212	10,884,733	2.1942	0.30%
2016-12-09	0	3.350	3.340	3.350	3.290	3.370	4,434,141	14,862,133	3.3518	2.192	2.185	2.192	2.153	2.205	6,776,810	2.1931	0.30%
2016-12-08	0	3.340	3.340	3.350	3.300	3.370	9,413,486	31,426,820	3.3385	2.185	2.185	2.192	2.159	2.205	14,386,869	2.1844	1.52%
2016-12-07	0	3.290	3.280	3.290	3.250	3.310	4,825,109	15,814,853	3.2776	2.153	2.146	2.153	2.127	2.166	7,374,336	2.1446	0.00%
2016-12-06	0	3.290	3.280	3.290	3.250	3.310	5,621,300	18,457,485	3.2835	2.153	2.146	2.153	2.127	2.166	8,591,175	2.1484	0.92%
2016-12-05	0	3.260	3.250	3.260	3.230	3.330	6,094,151	19,919,857	3.2687	2.133	2.127	2.133	2.113	2.179	9,313,845	2.1387	-2.40%
2016-12-02	0	3.340	3.330	3.340	3.310	3.380	4,643,359	15,478,132	3.3334	2.185	2.179	2.185	2.166	2.212	7,096,563	2.1811	-0.30%
2016-12-01	0	3.350	3.350	3.380	3.320	3.380	3,886,000	13,057,448	3.3601	2.192	2.192	2.212	2.172	2.212	5,939,072	2.1986	0.60%
2016-11-30	0	3.330	3.320	3.330	3.280	3.480	18,709,000	62,139,360	3.3214	2.179	2.172	2.179	2.146	2.277	28,593,439	2.1732	-3.20%
2016-11-29	0	3.440	3.440	3.450	3.420	3.560	11,343,905	39,324,667	3.4666	2.251	2.251	2.257	2.238	2.329	17,337,178	2.2682	1.78%
2016-11-28	0	3.380	3.380	3.390	3.380	3.440	3,594,070	12,238,707	3.4053	2.212	2.212	2.218	2.212	2.251	5,492,908	2.2281	-0.88%
2016-11-25	0	3.410	3.410	3.420	3.300	3.460	10,751,799	36,559,006	3.4003	2.231	2.231	2.238	2.159	2.264	16,432,247	2.2248	2.71%
2016-11-24	0	3.320	3.310	3.320	3.280	3.330	5,964,000	19,746,570	3.3110	2.172	2.166	2.172	2.146	2.179	9,114,932	2.1664	0.61%
2016-11-23	0	3.300	3.290	3.300	3.270	3.360	6,636,000	22,028,540	3.3196	2.159	2.153	2.159	2.140	2.198	10,141,967	2.1720	0.30%
2016-11-22	0	3.290	3.280	3.290	3.280	3.390	14,944,003	49,663,029	3.3233	2.153	2.146	2.153	2.146	2.218	22,839,299	2.1745	-1.79%
2016-11-21	0	3.350	3.340	3.350	3.310	3.410	4,938,000	16,588,300	3.3593	2.192	2.185	2.192	2.166	2.231	7,546,871	2.1980	1.21%
2016-11-18	0	3.310	3.310	3.320	3.310	3.380	4,432,000	14,804,660	3.3404	2.166	2.166	2.172	2.166	2.212	6,773,538	2.1857	-0.30%
2016-11-17	0	3.320	3.310	3.320	3.260	3.360	5,290,024	17,568,080	3.3210	2.172	2.166	2.172	2.133	2.198	8,084,878	2.1730	-0.60%
2016-11-16	0	3.340	3.320	3.340	3.320	3.410	4,736,610	15,919,957	3.3610	2.185	2.172	2.185	2.172	2.231	7,239,081	2.1992	-1.47%
2016-11-15	0	3.390	3.370	3.390	3.350	3.520	9,249,000	31,456,130	3.4010	2.218	2.205	2.218	2.192	2.303	14,135,481	2.2253	-0.59%
2016-11-14	0	3.410	3.400	3.410	3.390	3.480	12,965,377	44,584,333	3.4387	2.231	2.225	2.231	2.218	2.277	19,815,314	2.2500	-2.85%
2016-11-11	0	3.510	3.490	3.510	3.300	3.510	19,011,302	65,072,689	3.4228	2.297	2.284	2.297	2.159	2.297	29,055,455	2.2396	3.85%
2016-11-10	0	3.380	3.370	3.380	3.200	3.380	15,072,109	49,936,135	3.3131	2.212	2.205	2.212	2.094	2.212	23,035,086	2.1678	6.62%
2016-11-09	0	3.170	3.160	3.170	3.090	3.270	5,567,058	17,492,305	3.1421	2.074	2.068	2.074	2.022	2.140	8,508,276	2.0559	-2.76%
2016-11-08	0	3.260	3.250	3.260	3.220	3.310	3,299,363	10,780,210	3.2674	2.133	2.127	2.133	2.107	2.166	5,042,500	2.1379	-0.91%
2016-11-07	0	3.290	3.280	3.290	3.230	3.290	8,380,690	27,399,380	3.2693	2.153	2.146	2.153	2.113	2.153	12,808,421	2.1392	1.86%
2016-11-04	0	3.230	3.220	3.230	3.190	3.250	6,803,880	21,960,939	3.2277	2.113	2.107	2.113	2.087	2.127	10,398,542	2.1119	1.57%
2016-11-03	0	3.180	3.180	3.190	3.120	3.230	6,111,000	19,505,549	3.1919	2.081	2.081	2.087	2.041	2.113	9,339,596	2.0885	0.63%
2016-11-02	0	3.160	3.150	3.160	3.140	3.240	12,910,000	41,054,620	3.1801	2.068	2.061	2.068	2.055	2.120	19,730,680	2.0808	-0.94%
2016-11-01	0	3.190	3.180	3.190	3.110	3.210	5,026,000	15,998,076	3.1831	2.087	2.081	2.087	2.035	2.100	7,681,363	2.0827	1.59%
2016-10-31	0	3.140	3.110	3.140	3.060	3.140	9,386,900	29,208,312	3.1116	2.055	2.035	2.055	2.002	2.055	14,346,237	2.0360	0.64%
2016-10-28	0	3.120	3.120	3.140	3.120	3.210	5,736,000	18,138,486	3.1622	2.041	2.041	2.055	2.041	2.100	8,766,474	2.0691	-3.41%
2016-10-27	0	3.230	3.220	3.230	3.180	3.250	8,880,000	28,474,284	3.2066	2.113	2.107	2.113	2.081	2.127	13,571,529	2.0981	2.22%
2016-10-26	0	3.160	3.160	3.170	3.150	3.260	14,124,000	44,937,964	3.1817	2.068	2.068	2.074	2.061	2.133	21,586,067	2.0818	-3.66%
2016-10-25	0	3.280	3.270	3.280	3.240	3.290	9,238,000	30,239,090	3.2733	2.146	2.140	2.146	2.120	2.153	14,118,670	2.1418	1.55%
2016-10-24	0	3.230	3.230	3.240	3.090	3.240	29,098,000	93,248,833	3.2046	2.113	2.113	2.120	2.022	2.120	44,471,211	2.0968	6.95%
2016-10-20	0	3.020	3.020	3.080	3.020	3.150	17,030,014	52,228,196	3.0668	1.976	1.976	2.015	1.976	2.061	26,027,402	2.0067	-1.95%
2016-10-19	0	3.080	3.080	3.090	3.060	3.110	6,340,003	19,592,061	3.0902	2.015	2.015	2.022	2.002	2.035	9,689,587	2.0220	-0.65%
2016-10-18	0	3.100	3.080	3.100	3.020	3.110	14,092,000	43,404,470	3.0801	2.028	2.015	2.028	1.976	2.035	21,537,161	2.0153	1.97%
2016-10-17	0	3.040	3.030	3.040	3.020	3.070	6,054,000	18,412,278	3.0413	1.989	1.983	1.989	1.976	2.009	9,252,482	1.9900	-0.33%
2016-10-14	0	3.050	3.050	3.070	2.980	3.070	5,468,000	16,613,826	3.0384	1.996	1.996	2.009	1.950	2.009	8,356,883	1.9880	0.00%
2016-10-13	0	3.050	3.040	3.050	3.010	3.070	13,058,000	39,689,436	3.0395	1.996	1.989	1.996	1.969	2.009	19,956,872	1.9888	0.33%
2016-10-12	0	3.040	3.030	3.040	3.000	3.100	16,721,891	50,689,834	3.0313	1.989	1.983	1.989	1.963	2.028	25,556,490	1.9834	-2.25%
2016-10-11	0	3.110	3.110	3.120	3.110	3.270	15,062,000	47,583,526	3.1592	2.035	2.035	2.041	2.035	2.140	23,019,636	2.0671	-2.81%
2016-10-07	0	3.200	3.190	3.200	3.140	3.320	23,075,320	73,852,645	3.2005	2.094	2.087	2.094	2.055	2.172	35,266,596	2.0941	-3.90%
2016-10-06	0	3.330	3.310	3.330	3.220	3.380	19,166,000	63,223,314	3.2987	2.179	2.166	2.179	2.107	2.212	29,291,884	2.1584	5.38%
2016-10-05	0	3.160	3.160	3.180	3.110	3.250	18,884,154	60,118,418	3.1835	2.068	2.068	2.081	2.035	2.127	28,861,131	2.0830	1.94%
2016-10-04	0	3.100	3.090	3.100	3.080	3.180	3,676,000	11,411,368	3.1043	2.028	2.022	2.028	2.015	2.081	5,618,124	2.0312	0.00%
2016-10-03	0	3.100	3.090	3.100	3.070	3.210	10,126,000	31,485,390	3.1094	2.028	2.022	2.028	2.009	2.100	15,475,822	2.0345	0.00%
2016-09-30	0	3.100	3.100	3.110	3.040	3.180	21,542,000	67,271,082	3.1228	2.028	2.028	2.035	1.989	2.081	32,923,185	2.0433	-1.27%
2016-09-29	0	3.140	3.140	3.150	3.020	3.150	13,536,354	41,890,011	3.0946	2.055	2.055	2.061	1.976	2.061	20,687,953	2.0249	4.32%
2016-09-28	0	3.010	3.010	3.030	3.010	3.060	5,982,000	18,148,540	3.0339	1.969	1.969	1.983	1.969	2.002	9,142,442	1.9851	-1.95%
2016-09-27	0	3.070	3.050	3.070	2.930	3.140	14,919,014	45,529,108	3.0518	2.009	1.996	2.009	1.917	2.055	22,801,107	1.9968	2.33%
2016-09-26	0	3.000	3.000	3.010	3.000	3.110	6,782,000	20,710,726	3.0538	1.963	1.963	1.969	1.963	2.035	10,365,103	1.9981	-3.54%
2016-09-23	0	3.110	3.100	3.110	3.100	3.130	3,891,000	12,104,780	3.1110	2.035	2.028	2.035	2.028	2.048	5,946,714	2.0355	0.32%
2016-09-22	0	3.100	3.100	3.110	3.080	3.170	16,238,141	50,871,221	3.1328	2.028	2.028	2.035	2.015	2.074	24,817,162	2.0498	-0.32%
2016-09-21	0	3.110	3.100	3.110	3.050	3.150	12,572,014	39,072,363	3.1079	2.035	2.028	2.035	1.996	2.061	19,214,128	2.0335	1.97%
2016-09-20	0	3.050	3.040	3.050	2.970	3.080	6,232,000	18,918,570	3.0357	1.996	1.989	1.996	1.943	2.015	9,524,524	1.9863	0.66%
2016-09-19	0	3.030	3.030	3.040	2.880	3.040	15,726,741	46,821,280	2.9772	1.983	1.983	1.989	1.884	1.989	24,035,577	1.9480	4.12%
2016-09-15	0	2.910	2.910	2.920	2.890	3.020	30,512,249	89,714,849	2.9403	1.904	1.904	1.911	1.891	1.976	46,632,644	1.9239	-2.35%
2016-09-14	0	2.980	2.980	3.000	2.970	3.080	13,752,000	41,439,350	3.0133	1.950	1.950	1.963	1.943	2.015	21,017,530	1.9717	-2.93%
2016-09-13	0	3.070	3.060	3.070	3.050	3.130	9,319,701	28,641,083	3.0732	2.009	2.002	2.009	1.996	2.048	14,243,535	2.0108	0.33%
2016-09-12	0	3.060	3.050	3.060	3.030	3.200	20,408,127	62,843,890	3.0794	2.002	1.996	2.002	1.983	2.094	31,190,258	2.0149	-5.26%
2016-09-09	0	3.230	3.210	3.230	3.170	3.240	14,108,000	45,340,859	3.2138	2.113	2.100	2.113	2.074	2.120	21,561,614	2.1029	1.25%
2016-09-08	0	3.190	3.190	3.200	3.170	3.220	8,844,000	28,257,776	3.1951	2.087	2.087	2.094	2.074	2.107	13,516,509	2.0906	0.00%
2016-09-07	0	3.190	3.180	3.190	3.110	3.230	13,534,000	43,001,010	3.1773	2.087	2.081	2.087	2.035	2.113	20,684,355	2.0789	1.59%
2016-09-06	0	3.140	3.130	3.140	3.100	3.150	4,816,000	15,083,690	3.1320	2.055	2.048	2.055	2.028	2.061	7,360,415	2.0493	0.64%
2016-09-05	0	3.120	3.120	3.130	3.040	3.130	8,075,594	25,029,623	3.0994	2.041	2.041	2.048	1.989	2.048	12,342,135	2.0280	2.30%
2016-09-02	0	3.050	3.040	3.050	3.040	3.090	4,840,670	14,770,471	3.0513	1.996	1.989	1.996	1.989	2.022	7,398,119	1.9965	-0.33%
2016-09-01	0	3.060	3.060	3.070	2.990	3.090	10,202,552	31,110,185	3.0493	2.002	2.002	2.009	1.956	2.022	15,592,819	1.9952	0.66%
2016-08-31	0	3.040	3.040	3.050	3.020	3.090	6,840,461	20,860,990	3.0496	1.989	1.989	1.996	1.976	2.022	10,454,450	1.9954	-1.30%
2016-08-30	0	3.080	3.050	3.080	3.040	3.140	11,364,527	34,885,878	3.0697	2.015	1.996	2.015	1.989	2.055	17,368,695	2.0085	-1.60%
2016-08-29	0	3.130	3.110	3.130	3.090	3.160	8,612,000	26,895,510	3.1230	2.048	2.035	2.048	2.022	2.068	13,161,938	2.0434	-0.95%
2016-08-26	0	3.160	3.160	3.180	3.130	3.200	12,982,212	41,255,559	3.1779	2.068	2.068	2.081	2.048	2.094	19,841,044	2.0793	0.32%
2016-08-25	0	3.150	3.150	3.160	3.110	3.200	12,558,000	39,506,656	3.1459	2.061	2.061	2.068	2.035	2.094	19,192,710	2.0584	0.48%
2016-08-24	0	3.150	3.150	3.160	3.100	3.170	7,717,713	24,239,511	3.1408	2.051	2.051	2.058	2.019	2.064	11,851,613	2.0453	0.64%
2016-08-23	0	3.130	3.120	3.140	3.090	3.220	10,838,000	34,069,790	3.1435	2.038	2.032	2.045	2.012	2.097	16,643,244	2.0471	-0.32%
2016-08-22	0	3.140	3.120	3.140	3.090	3.210	12,342,000	38,514,492	3.1206	2.045	2.032	2.045	2.012	2.090	18,952,843	2.0321	-2.18%
2016-08-19	0	3.210	3.210	3.220	3.200	3.280	16,868,000	54,668,830	3.2410	2.090	2.090	2.097	2.084	2.136	25,903,140	2.1105	1.26%
2016-08-18	0	3.170	3.170	3.190	3.130	3.220	12,786,000	40,641,950	3.1786	2.064	2.064	2.077	2.038	2.097	19,634,666	2.0699	1.28%
2016-08-17	0	3.130	3.130	3.150	3.100	3.180	12,405,000	38,990,390	3.1431	2.038	2.038	2.051	2.019	2.071	19,049,588	2.0468	-0.63%
2016-08-16	0	3.150	3.140	3.150	3.100	3.200	22,097,025	69,436,780	3.1424	2.051	2.045	2.051	2.019	2.084	33,933,029	2.0463	1.61%
2016-08-15	0	3.100	3.100	3.120	3.050	3.160	16,044,000	49,828,630	3.1057	2.019	2.019	2.032	1.986	2.058	24,637,775	2.0224	0.32%
2016-08-12	0	3.090	3.060	3.090	3.000	3.090	21,156,000	64,282,771	3.0385	2.012	1.993	2.012	1.954	2.012	32,487,956	1.9787	1.98%
2016-08-11	0	3.030	3.030	3.040	3.000	3.060	26,931,347	81,478,783	3.0254	1.973	1.973	1.980	1.954	1.993	41,356,797	1.9701	1.00%
2016-08-10	0	3.000	2.990	3.000	2.980	3.110	24,966,000	75,435,760	3.0215	1.954	1.947	1.954	1.941	2.025	38,338,736	1.9676	0.00%
2016-08-09	0	3.000	2.990	3.000	2.980	3.150	25,122,000	76,113,756	3.0298	1.954	1.947	1.954	1.941	2.051	38,578,296	1.9730	-3.54%
2016-08-08	0	3.110	3.110	3.120	2.870	3.170	31,776,106	98,177,594	3.0897	2.025	2.025	2.032	1.869	2.064	48,796,593	2.0120	6.87%
2016-08-05	0	2.910	2.900	2.910	2.860	2.930	13,431,337	38,961,860	2.9008	1.895	1.888	1.895	1.862	1.908	20,625,670	1.8890	2.11%
2016-08-04	0	2.850	2.850	2.860	2.820	2.890	8,586,000	24,437,050	2.8462	1.856	1.856	1.862	1.836	1.882	13,184,987	1.8534	0.00%
2016-08-03	0	2.850	2.840	2.850	2.760	2.850	9,114,219	25,707,750	2.8206	1.856	1.849	1.856	1.797	1.856	13,996,140	1.8368	0.71%
2016-08-01	0	2.830	2.820	2.830	2.770	2.850	4,972,448	14,035,683	2.8227	1.843	1.836	1.843	1.804	1.856	7,635,880	1.8381	0.35%
2016-07-29	0	2.820	2.780	2.820	2.780	2.830	6,800,000	19,078,510	2.8057	1.836	1.810	1.836	1.810	1.843	10,442,338	1.8270	0.71%
2016-07-28	0	2.800	2.780	2.800	2.770	2.810	5,566,001	15,515,922	2.7876	1.823	1.810	1.823	1.804	1.830	8,547,362	1.8153	0.00%
2016-07-27	0	2.800	2.780	2.800	2.760	2.870	11,386,000	31,915,310	2.8030	1.823	1.810	1.823	1.797	1.869	17,484,773	1.8253	-1.41%
2016-07-26	0	2.840	2.830	2.840	2.770	2.870	22,121,972	62,805,680	2.8391	1.849	1.843	1.849	1.804	1.869	33,971,339	1.8488	1.43%
2016-07-25	0	2.800	2.800	2.830	2.730	2.860	28,880,000	80,951,522	2.8030	1.823	1.823	1.843	1.778	1.862	44,349,223	1.8253	1.82%
2016-07-22	0	2.750	2.740	2.750	2.730	2.790	12,476,453	34,304,967	2.7496	1.791	1.784	1.791	1.778	1.817	19,159,314	1.7905	0.00%
2016-07-21	0	2.750	2.750	2.760	2.740	2.810	14,993,791	41,489,988	2.7671	1.791	1.791	1.797	1.784	1.830	23,025,034	1.8020	-0.72%
2016-07-20	0	2.770	2.770	2.780	2.650	2.780	21,387,725	58,526,765	2.7365	1.804	1.804	1.810	1.726	1.810	32,843,801	1.7820	4.92%
2016-07-19	0	2.640	2.640	2.650	2.600	2.700	12,924,000	34,223,840	2.6481	1.719	1.719	1.726	1.693	1.758	19,846,584	1.7244	-1.86%
2016-07-18	0	2.690	2.680	2.710	2.650	2.730	9,876,070	26,487,934	2.6820	1.752	1.745	1.765	1.726	1.778	15,166,067	1.7465	0.37%
2016-07-15	0	2.680	2.680	2.690	2.600	2.700	13,659,000	36,421,652	2.6665	1.745	1.745	1.752	1.693	1.758	20,975,278	1.7364	3.47%
2016-07-14	0	2.590	2.590	2.600	2.570	2.610	15,742,231	40,583,084	2.5780	1.687	1.687	1.693	1.674	1.700	24,174,367	1.6788	0.00%
2016-07-13	0	2.590	2.580	2.600	2.570	2.660	10,627,520	27,674,105	2.6040	1.687	1.680	1.693	1.674	1.732	16,320,023	1.6957	0.39%
2016-07-12	0	2.580	2.580	2.590	2.410	2.590	15,566,126	39,199,221	2.5182	1.680	1.680	1.687	1.569	1.687	23,903,933	1.6399	6.61%
2016-07-11	0	2.420	2.400	2.420	2.390	2.460	6,572,014	15,804,473	2.4048	1.576	1.563	1.576	1.556	1.602	10,092,234	1.5660	-0.82%
2016-07-08	0	2.440	2.440	2.450	2.410	2.460	3,434,360	8,336,510	2.4274	1.589	1.589	1.595	1.569	1.602	5,273,933	1.5807	0.00%
2016-07-07	0	2.440	2.440	2.450	2.430	2.470	2,304,001	5,643,022	2.4492	1.589	1.589	1.595	1.582	1.608	3,538,111	1.5949	0.00%
2016-07-06	0	2.440	2.440	2.450	2.400	2.470	4,175,456	10,135,464	2.4274	1.589	1.589	1.595	1.563	1.608	6,411,989	1.5807	0.00%
2016-07-05	0	2.440	2.430	2.450	2.430	2.500	5,934,291	14,631,594	2.4656	1.589	1.582	1.595	1.582	1.628	9,112,922	1.6056	-1.61%
2016-07-04	0	2.480	2.470	2.480	2.410	2.490	4,519,409	11,125,802	2.4618	1.615	1.608	1.615	1.569	1.621	6,940,176	1.6031	0.00%
2016-06-30	0	2.480	2.460	2.480	2.400	2.480	6,932,000	16,896,800	2.4375	1.615	1.602	1.615	1.563	1.615	10,645,042	1.5873	3.77%
2016-06-29	0	2.390	2.360	2.390	2.320	2.390	5,182,441	12,271,387	2.3679	1.556	1.537	1.556	1.511	1.556	7,958,353	1.5420	3.02%
2016-06-28	0	2.320	2.320	2.330	2.280	2.340	2,954,000	6,842,670	2.3164	1.511	1.511	1.517	1.485	1.524	4,536,274	1.5084	-1.28%
2016-06-27	0	2.350	2.340	2.360	2.300	2.370	5,190,088	12,149,671	2.3409	1.530	1.524	1.537	1.498	1.543	7,970,096	1.5244	-0.84%
2016-06-24	0	2.370	2.360	2.370	2.220	2.470	19,898,000	46,123,000	2.3180	1.543	1.537	1.543	1.446	1.608	30,556,123	1.5095	-2.47%
2016-06-23	0	2.430	2.420	2.430	2.410	2.470	2,846,000	6,897,570	2.4236	1.582	1.576	1.582	1.569	1.608	4,370,425	1.5782	-1.22%
2016-06-22	0	2.460	2.450	2.460	2.380	2.460	4,450,453	10,823,559	2.4320	1.602	1.595	1.602	1.550	1.602	6,834,284	1.5837	1.65%
2016-06-21	0	2.420	2.410	2.430	2.370	2.440	9,938,000	23,816,720	2.3965	1.576	1.569	1.582	1.543	1.589	15,261,170	1.5606	0.41%
2016-06-20	0	2.410	2.400	2.410	2.340	2.500	10,452,000	25,160,826	2.4073	1.569	1.563	1.569	1.524	1.628	16,050,487	1.5676	3.43%
2016-06-17	0	2.330	2.330	2.350	2.270	2.370	22,209,683	51,080,695	2.2999	1.517	1.517	1.530	1.478	1.543	34,106,031	1.4977	4.48%
2016-06-16	0	2.230	2.220	2.230	2.200	2.320	6,119,787	13,690,408	2.2371	1.452	1.446	1.452	1.433	1.511	9,397,777	1.4568	-3.88%
2016-06-15	0	2.320	2.310	2.340	2.240	2.340	11,371,000	25,921,735	2.2796	1.511	1.504	1.524	1.459	1.524	17,461,739	1.4845	3.11%
2016-06-14	0	2.250	2.240	2.260	2.220	2.340	17,606,134	40,002,492	2.2721	1.465	1.459	1.472	1.446	1.524	27,036,647	1.4796	-3.85%
2016-06-13	0	2.340	2.340	2.350	2.330	2.420	11,215,006	26,357,113	2.3502	1.524	1.524	1.530	1.517	1.576	17,222,188	1.5304	-4.10%
2016-06-10	0	2.440	2.440	2.450	2.430	2.520	6,686,790	16,490,969	2.4662	1.589	1.589	1.595	1.582	1.641	10,268,488	1.6060	-4.31%
2016-06-08	0	2.550	2.540	2.550	2.500	2.550	4,986,906	12,617,485	2.5301	1.661	1.654	1.661	1.628	1.661	7,658,082	1.6476	0.00%
2016-06-07	0	2.550	2.540	2.550	2.510	2.570	3,384,000	8,583,520	2.5365	1.661	1.654	1.661	1.634	1.674	5,196,599	1.6518	0.79%
2016-06-06	0	2.530	2.530	2.540	2.490	2.550	3,388,876	8,548,601	2.5225	1.648	1.648	1.654	1.621	1.661	5,204,086	1.6427	-0.78%
2016-06-03	0	2.550	2.550	2.560	2.460	2.560	8,132,000	20,483,420	2.5189	1.661	1.661	1.667	1.602	1.667	12,487,807	1.6403	3.24%
2016-06-02	0	2.470	2.470	2.480	2.450	2.500	4,256,000	10,480,790	2.4626	1.608	1.608	1.615	1.595	1.628	6,535,675	1.6036	-0.80%
2016-06-01	0	2.490	2.490	2.500	2.480	2.580	3,898,000	9,768,400	2.5060	1.621	1.621	1.628	1.615	1.680	5,985,917	1.6319	-2.35%
2016-05-31	0	2.550	2.540	2.560	2.480	2.570	8,420,819	21,371,819	2.5380	1.661	1.654	1.667	1.615	1.674	12,931,329	1.6527	0.39%
2016-05-30	0	2.540	2.530	2.540	2.470	2.560	12,254,000	31,053,730	2.5342	1.654	1.648	1.654	1.608	1.667	18,817,707	1.6502	0.00%
2016-05-27	0	2.540	2.520	2.540	2.420	2.540	9,712,091	24,237,678	2.4956	1.654	1.641	1.654	1.576	1.654	14,914,255	1.6251	3.25%
2016-05-26	0	2.460	2.450	2.460	2.360	2.460	14,387,210	35,100,604	2.4397	1.602	1.595	1.602	1.537	1.602	22,093,545	1.5887	3.36%
2016-05-25	0	2.380	2.370	2.380	2.340	2.410	14,294,000	33,834,702	2.3671	1.550	1.543	1.550	1.524	1.569	21,950,408	1.5414	3.48%
2016-05-24	0	2.300	2.290	2.310	2.260	2.330	2,596,162	5,951,714	2.2925	1.498	1.491	1.504	1.472	1.517	3,986,765	1.4929	-0.43%
2016-05-23	0	2.310	2.290	2.320	2.290	2.350	3,571,441	8,275,663	2.3172	1.504	1.491	1.511	1.491	1.530	5,484,440	1.5089	1.76%
2016-05-20	0	2.270	2.260	2.280	2.260	2.320	3,428,000	7,823,890	2.2823	1.478	1.472	1.485	1.472	1.511	5,264,167	1.4863	0.00%
2016-05-19	0	2.270	2.250	2.270	2.250	2.360	5,324,000	12,203,500	2.2922	1.478	1.465	1.478	1.465	1.537	8,175,736	1.4926	-2.99%
2016-05-18	0	2.340	2.330	2.340	2.300	2.360	4,349,592	10,128,034	2.3285	1.524	1.517	1.524	1.498	1.537	6,679,398	1.5163	-0.85%
2016-05-17	0	2.360	2.350	2.360	2.310	2.400	10,013,000	23,616,370	2.3586	1.537	1.530	1.537	1.504	1.563	15,376,342	1.5359	0.43%
2016-05-16	0	2.370	2.370	2.380	2.300	2.380	8,945,603	21,123,876	2.3614	1.530	1.530	1.537	1.485	1.537	13,854,119	1.5247	2.16%
2016-05-13	0	2.320	2.320	2.330	2.300	2.380	5,904,000	13,829,546	2.3424	1.498	1.498	1.504	1.485	1.537	9,143,567	1.5125	-2.11%
2016-05-12	0	2.370	2.350	2.370	2.310	2.390	6,723,030	15,830,868	2.3547	1.530	1.517	1.530	1.492	1.543	10,412,005	1.5204	-0.42%
2016-05-11	0	2.380	2.360	2.370	2.270	2.380	9,360,368	21,872,751	2.3367	1.537	1.524	1.530	1.466	1.537	14,496,469	1.5088	3.93%
2016-05-10	0	2.290	2.280	2.290	2.220	2.320	16,770,000	37,903,844	2.2602	1.479	1.472	1.479	1.433	1.498	25,971,819	1.4594	1.33%
2016-05-09	0	2.260	2.260	2.270	2.230	2.390	17,258,000	39,231,850	2.2733	1.459	1.459	1.466	1.440	1.543	26,727,588	1.4678	-3.42%
2016-05-06	0	2.340	2.340	2.350	2.340	2.450	20,379,835	48,416,769	2.3757	1.511	1.511	1.517	1.511	1.582	31,562,397	1.5340	-4.88%
2016-05-05	0	2.460	2.450	2.460	2.420	2.470	7,384,204	18,083,837	2.4490	1.588	1.582	1.588	1.563	1.595	11,435,970	1.5813	0.41%
2016-05-04	0	2.450	2.440	2.460	2.380	2.500	20,933,064	50,885,666	2.4309	1.582	1.576	1.588	1.537	1.614	32,419,186	1.5696	-1.61%
2016-05-03	0	2.490	2.490	2.500	2.470	2.590	9,612,000	24,242,857	2.5221	1.608	1.608	1.614	1.595	1.672	14,886,173	1.6285	-2.73%
2016-04-29	0	2.560	2.540	2.560	2.500	2.570	11,533,200	29,148,085	2.5273	1.653	1.640	1.653	1.614	1.659	17,861,549	1.6319	-0.39%
2016-04-28	0	2.570	2.580	2.590	2.560	2.670	10,977,505	28,550,137	2.6008	1.659	1.666	1.672	1.653	1.724	17,000,941	1.6793	-1.15%
2016-04-27	0	2.600	2.590	2.600	2.540	2.610	10,722,397	27,783,153	2.5911	1.679	1.672	1.679	1.640	1.685	16,605,853	1.6731	0.39%
2016-04-26	0	2.590	2.580	2.590	2.510	2.630	21,058,397	53,693,824	2.5498	1.672	1.666	1.672	1.621	1.698	32,613,290	1.6464	-1.15%
2016-04-25	0	2.620	2.610	2.630	2.580	2.630	16,418,000	42,903,170	2.6132	1.692	1.685	1.698	1.666	1.698	25,426,674	1.6873	-1.87%
2016-04-22	0	2.670	2.650	2.680	2.550	2.720	18,740,000	49,291,060	2.6303	1.724	1.711	1.730	1.647	1.756	29,022,772	1.6984	-1.11%
2016-04-21	0	2.700	2.690	2.700	2.690	2.780	11,336,706	30,799,808	2.7168	1.743	1.737	1.743	1.737	1.795	17,557,238	1.7543	-1.10%
2016-04-20	0	2.730	2.730	2.740	2.690	2.790	18,656,000	51,006,720	2.7341	1.763	1.763	1.769	1.737	1.802	28,892,681	1.7654	-1.09%
2016-04-19	0	2.760	2.760	2.770	2.700	2.860	17,598,594	48,611,160	2.7622	1.782	1.782	1.789	1.743	1.847	27,255,069	1.7836	0.00%
2016-04-18	0	2.760	2.760	2.770	2.710	2.800	22,028,454	60,428,943	2.7432	1.782	1.782	1.789	1.750	1.808	34,115,625	1.7713	-2.13%
2016-04-15	0	2.820	2.800	2.820	2.790	2.870	29,130,312	82,136,671	2.8196	1.821	1.808	1.821	1.802	1.853	45,114,323	1.8206	-2.76%
2016-04-14	0	2.900	2.900	2.910	2.820	2.990	37,782,470	108,847,180	2.8809	1.873	1.873	1.879	1.821	1.931	58,513,982	1.8602	3.94%
2016-04-13	0	2.790	2.780	2.790	2.710	2.900	58,080,700	164,224,661	2.8275	1.802	1.795	1.802	1.750	1.873	89,949,996	1.8257	5.28%
2016-04-12	0	2.650	2.630	2.660	2.520	2.700	45,542,383	120,277,391	2.6410	1.711	1.698	1.718	1.627	1.743	70,531,815	1.7053	5.58%
2016-04-11	0	2.510	2.510	2.520	2.320	2.530	31,907,000	78,018,660	2.4452	1.621	1.621	1.627	1.498	1.634	49,414,600	1.5789	7.26%
2016-04-08	0	2.340	2.330	2.340	2.300	2.360	12,156,000	28,205,170	2.3203	1.511	1.504	1.511	1.485	1.524	18,826,084	1.4982	-0.85%
2016-04-07	0	2.360	2.350	2.360	2.310	2.380	15,036,000	35,244,940	2.3440	1.524	1.517	1.524	1.492	1.537	23,286,361	1.5135	0.43%
2016-04-06	0	2.350	2.350	2.370	2.320	2.410	17,576,000	41,712,370	2.3733	1.517	1.517	1.530	1.498	1.556	27,220,077	1.5324	-3.29%
2016-04-05	0	2.430	2.430	2.450	2.390	2.470	14,309,145	34,712,230	2.4259	1.569	1.569	1.582	1.543	1.595	22,160,675	1.5664	-1.62%
2016-04-01	0	2.470	2.470	2.480	2.340	2.490	44,348,469	108,088,221	2.4372	1.595	1.595	1.601	1.511	1.608	68,682,792	1.5737	4.22%
2016-03-31	0	2.370	2.360	2.370	2.310	2.450	13,387,468	31,896,935	2.3826	1.530	1.524	1.530	1.492	1.582	20,733,268	1.5384	-0.84%
2016-03-30	0	2.390	2.390	2.400	2.270	2.400	10,807,460	25,212,669	2.3329	1.543	1.543	1.550	1.466	1.550	16,737,591	1.5063	4.82%
2016-03-29	0	2.280	2.270	2.280	2.230	2.330	14,170,275	32,317,037	2.2806	1.472	1.466	1.472	1.440	1.504	21,945,606	1.4726	-2.15%
2016-03-24	0	2.330	2.330	2.340	2.310	2.370	9,910,000	23,145,320	2.3356	1.504	1.504	1.511	1.492	1.530	15,347,688	1.5081	-2.10%
2016-03-23	0	2.380	2.380	2.390	2.320	2.420	18,984,000	45,180,850	2.3799	1.537	1.537	1.543	1.498	1.563	29,400,657	1.5367	1.71%
2016-03-22	0	2.340	2.330	2.340	2.330	2.420	8,544,000	20,114,600	2.3542	1.511	1.504	1.511	1.504	1.563	13,232,154	1.5201	-1.68%
2016-03-21	0	2.380	2.380	2.390	2.370	2.450	19,084,000	45,709,476	2.3952	1.537	1.537	1.543	1.530	1.582	29,555,528	1.5466	-3.64%
2016-03-18	0	2.470	2.440	2.470	2.380	2.520	46,086,349	112,640,299	2.4441	1.595	1.576	1.595	1.537	1.627	71,374,259	1.5782	2.07%
2016-03-17	0	2.420	2.410	2.420	2.290	2.430	36,424,056	86,129,618	2.3646	1.563	1.556	1.563	1.479	1.569	56,410,197	1.5268	6.61%
2016-03-16	0	2.270	2.260	2.270	2.260	2.330	18,690,000	42,506,230	2.2743	1.466	1.459	1.466	1.459	1.504	28,945,337	1.4685	-0.44%
2016-03-15	0	2.280	2.280	2.300	2.260	2.370	22,078,721	50,710,215	2.2968	1.472	1.472	1.485	1.459	1.530	34,193,473	1.4830	-3.39%
2016-03-14	0	2.360	2.350	2.370	2.250	2.460	41,916,874	100,181,903	2.3900	1.524	1.517	1.530	1.453	1.588	64,916,963	1.5432	4.42%
2016-03-11	0	2.260	2.260	2.280	2.190	2.280	25,557,926	57,225,227	2.2390	1.459	1.459	1.472	1.414	1.472	39,581,743	1.4457	0.89%
2016-03-10	0	2.240	2.220	2.240	2.200	2.320	15,794,125	35,697,626	2.2602	1.446	1.433	1.446	1.421	1.498	24,460,475	1.4594	-0.88%
2016-03-09	0	2.260	2.250	2.280	2.230	2.350	19,434,000	44,168,760	2.2728	1.459	1.453	1.472	1.440	1.517	30,097,575	1.4675	-4.24%
2016-03-08	0	2.360	2.360	2.370	2.320	2.410	26,690,406	62,881,637	2.3560	1.524	1.524	1.530	1.498	1.556	41,335,623	1.5212	0.00%
2016-03-07	0	2.360	2.350	2.360	2.300	2.460	23,790,210	56,526,407	2.3760	1.524	1.517	1.524	1.485	1.588	36,844,069	1.5342	-2.88%
2016-03-04	0	2.430	2.430	2.450	2.300	2.450	33,232,181	79,686,830	2.3979	1.569	1.569	1.582	1.485	1.582	51,466,917	1.5483	6.58%
2016-03-03	0	2.280	2.270	2.280	2.240	2.350	16,996,652	38,878,809	2.2874	1.472	1.466	1.472	1.446	1.517	26,322,837	1.4770	-0.44%
2016-03-02	0	2.290	2.290	2.300	2.050	2.350	40,206,242	89,343,312	2.2221	1.479	1.479	1.485	1.324	1.517	62,267,695	1.4348	13.37%
2016-03-01	0	2.020	2.010	2.020	1.900	2.030	14,038,000	27,644,930	1.9693	1.304	1.298	1.304	1.227	1.311	21,740,751	1.2716	4.66%
2016-02-29	0	1.930	1.920	1.940	1.910	2.020	14,138,000	27,410,380	1.9388	1.246	1.240	1.253	1.233	1.304	21,895,622	1.2519	-4.93%
2016-02-26	0	2.030	2.020	2.030	1.880	2.040	16,397,156	32,564,490	1.9860	1.311	1.304	1.311	1.214	1.317	25,394,393	1.2823	8.56%
2016-02-25	0	1.870	1.870	1.880	1.850	2.000	8,971,516	17,156,951	1.9124	1.207	1.207	1.214	1.195	1.291	13,894,251	1.2348	-6.97%
2016-02-24	0	2.010	2.000	2.010	1.970	2.030	7,752,860	15,508,715	2.0004	1.298	1.291	1.298	1.272	1.311	12,006,910	1.2916	-1.47%
2016-02-23	0	2.040	2.030	2.040	2.020	2.070	5,390,000	10,989,710	2.0389	1.317	1.311	1.317	1.304	1.337	8,347,532	1.3165	0.99%
2016-02-22	0	2.020	2.020	2.040	2.000	2.100	9,094,439	18,520,279	2.0364	1.304	1.304	1.317	1.291	1.356	14,084,623	1.3149	-1.94%
2016-02-19	0	2.060	2.060	2.070	2.020	2.080	11,180,000	23,051,690	2.0619	1.330	1.330	1.337	1.304	1.343	17,314,546	1.3313	-0.48%
2016-02-18	0	2.070	2.070	2.080	1.990	2.080	18,119,764	36,962,840	2.0399	1.337	1.337	1.343	1.285	1.343	28,062,208	1.3172	6.15%
2016-02-17	0	1.950	1.950	1.960	1.880	2.030	16,106,902	31,562,338	1.9596	1.259	1.259	1.266	1.214	1.311	24,944,875	1.2653	4.84%
2016-02-16	0	1.860	1.860	1.880	1.830	1.890	5,452,000	10,196,560	1.8702	1.201	1.201	1.214	1.182	1.220	8,443,551	1.2076	1.64%
2016-02-15	0	1.830	1.820	1.830	1.760	1.840	13,550,506	24,612,785	1.8164	1.182	1.175	1.182	1.136	1.188	20,985,766	1.1728	4.57%
2016-02-12	0	1.750	1.740	1.760	1.740	1.790	8,257,840	14,529,423	1.7595	1.130	1.124	1.136	1.124	1.156	12,788,976	1.1361	-1.69%
2016-02-11	0	1.780	1.780	1.800	1.770	1.830	14,748,000	26,525,140	1.7986	1.149	1.149	1.162	1.143	1.182	22,840,333	1.1613	-5.82%
2016-02-05	0	1.890	1.880	1.890	1.860	1.910	5,046,000	9,513,080	1.8853	1.220	1.214	1.220	1.201	1.233	7,814,776	1.2173	1.07%
2016-02-04	0	1.870	1.860	1.880	1.860	1.900	4,591,253	8,627,038	1.8790	1.207	1.201	1.214	1.201	1.227	7,110,506	1.2133	-1.06%
2016-02-03	0	1.890	1.880	1.890	1.820	1.890	9,144,000	16,998,420	1.8590	1.220	1.214	1.220	1.175	1.220	14,161,378	1.2003	-0.53%
2016-02-02	0	1.900	1.890	1.910	1.860	1.910	3,862,557	7,315,110	1.8939	1.227	1.220	1.233	1.201	1.233	5,981,970	1.2229	0.53%
2016-02-01	0	1.890	1.880	1.890	1.860	1.900	6,857,788	12,919,815	1.8840	1.220	1.214	1.220	1.201	1.227	10,620,705	1.2165	1.61%
2016-01-29	0	1.860	1.860	1.870	1.840	1.910	20,711,492	38,824,925	1.8746	1.201	1.201	1.207	1.188	1.233	32,076,036	1.2104	0.00%
2016-01-28	0	1.860	1.860	1.870	1.850	1.900	10,194,000	19,065,140	1.8702	1.201	1.201	1.207	1.195	1.227	15,787,521	1.2076	-0.53%
2016-01-27	0	1.870	1.850	1.880	1.830	1.910	13,045,449	24,231,891	1.8575	1.207	1.195	1.214	1.182	1.233	20,203,580	1.1994	0.00%
2016-01-26	0	1.870	1.860	1.870	1.850	1.950	21,280,000	40,393,870	1.8982	1.207	1.201	1.207	1.195	1.259	32,956,489	1.2257	-5.56%
2016-01-25	0	1.980	1.980	1.990	1.950	2.000	10,352,000	20,514,740	1.9817	1.278	1.278	1.285	1.259	1.291	16,032,217	1.2796	1.02%
2016-01-22	0	1.960	1.950	1.970	1.940	1.990	11,662,799	22,956,158	1.9683	1.266	1.259	1.272	1.253	1.285	18,062,260	1.2709	1.03%
2016-01-21	0	1.940	1.920	1.940	1.920	2.030	12,960,000	25,509,788	1.9683	1.253	1.240	1.253	1.240	1.311	20,071,245	1.2710	-2.02%
2016-01-20	0	1.980	1.980	1.990	1.950	2.090	8,130,269	16,206,499	1.9934	1.278	1.278	1.285	1.259	1.350	12,591,406	1.2871	-4.81%
2016-01-19	0	2.080	2.070	2.080	2.020	2.100	12,696,000	26,313,320	2.0726	1.343	1.337	1.343	1.304	1.356	19,662,386	1.3383	1.96%
2016-01-18	0	2.040	2.020	2.040	1.990	2.060	8,002,000	16,172,980	2.0211	1.317	1.304	1.317	1.285	1.330	12,392,755	1.3050	0.99%
2016-01-15	0	2.020	2.020	2.030	2.020	2.130	7,710,000	15,837,090	2.0541	1.304	1.304	1.311	1.304	1.375	11,940,532	1.3263	-4.72%
2016-01-14	0	2.120	2.130	2.140	2.050	2.150	11,495,785	24,244,746	2.1090	1.369	1.375	1.382	1.324	1.388	17,803,605	1.3618	-0.47%
2016-01-13	0	2.130	2.120	2.140	2.100	2.190	14,499,026	31,203,374	2.1521	1.375	1.369	1.382	1.356	1.414	22,454,745	1.3896	2.40%
2016-01-12	0	2.080	2.070	2.100	2.070	2.140	12,046,630	25,272,875	2.0979	1.343	1.337	1.356	1.337	1.382	18,656,702	1.3546	-0.95%
2016-01-11	0	2.100	2.080	2.090	2.080	2.160	16,048,000	33,774,340	2.1046	1.356	1.343	1.350	1.343	1.395	24,853,653	1.3589	-3.67%
2016-01-08	0	2.180	2.180	2.190	2.160	2.250	13,766,177	30,117,987	2.1878	1.408	1.408	1.414	1.395	1.453	21,319,777	1.4127	-0.91%
2016-01-07	0	2.200	2.200	2.210	2.160	2.270	23,825,726	52,474,912	2.2024	1.421	1.421	1.427	1.395	1.466	36,899,073	1.4221	0.00%
2016-01-06	0	2.200	2.190	2.200	2.190	2.230	10,203,536	22,445,430	2.1998	1.421	1.414	1.421	1.414	1.440	15,802,289	1.4204	-1.35%
2016-01-05	0	2.230	2.210	2.230	2.200	2.270	11,057,376	24,606,412	2.2253	1.440	1.427	1.440	1.421	1.466	17,124,637	1.4369	-0.89%
2016-01-04	0	2.250	2.250	2.270	2.250	2.390	13,336,000	30,495,390	2.2867	1.453	1.453	1.466	1.453	1.543	20,653,559	1.4765	-5.46%
2015-12-31	0	2.380	2.390	2.400	2.350	2.400	4,224,000	10,064,700	2.3827	1.537	1.543	1.550	1.517	1.550	6,541,739	1.5385	-0.83%
2015-12-30	0	2.400	2.380	2.400	2.380	2.420	9,554,608	22,930,128	2.3999	1.550	1.537	1.550	1.537	1.563	14,797,290	1.5496	-0.41%
2015-12-29	0	2.410	2.400	2.420	2.370	2.420	6,124,542	14,713,043	2.4023	1.556	1.550	1.563	1.530	1.563	9,485,122	1.5512	0.42%
2015-12-28	0	2.400	2.400	2.410	2.400	2.450	9,136,000	22,151,260	2.4246	1.550	1.550	1.556	1.550	1.582	14,148,989	1.5656	0.00%
2015-12-24	0	2.400	2.400	2.410	2.400	2.460	4,700,000	11,355,400	2.4160	1.550	1.550	1.556	1.550	1.588	7,278,924	1.5600	-1.23%
2015-12-23	0	2.430	2.430	2.440	2.410	2.490	11,445,106	28,049,067	2.4507	1.569	1.569	1.576	1.556	1.608	17,725,118	1.5824	0.00%
2015-12-22	0	2.430	2.420	2.440	2.360	2.440	20,652,461	49,799,232	2.4113	1.569	1.563	1.576	1.524	1.576	31,984,614	1.5570	2.53%
2015-12-21	0	2.370	2.360	2.370	2.300	2.380	12,676,342	29,991,218	2.3659	1.530	1.524	1.530	1.485	1.537	19,631,942	1.5277	2.16%
2015-12-18	0	2.320	2.300	2.330	2.300	2.360	7,361,068	17,173,394	2.3330	1.498	1.485	1.504	1.485	1.524	11,400,139	1.5064	-1.28%
2015-12-17	0	2.350	2.340	2.350	2.330	2.400	16,469,432	38,858,363	2.3594	1.517	1.511	1.517	1.504	1.550	25,506,327	1.5235	-0.42%
2015-12-16	0	2.360	2.360	2.370	2.340	2.390	12,027,104	28,515,733	2.3710	1.524	1.524	1.530	1.511	1.543	18,626,462	1.5309	0.85%
2015-12-15	0	2.340	2.330	2.340	2.330	2.390	7,007,116	16,502,711	2.3551	1.511	1.504	1.511	1.504	1.543	10,851,971	1.5207	-2.09%
2015-12-14	0	2.390	2.380	2.390	2.300	2.390	10,832,070	25,537,933	2.3576	1.543	1.537	1.543	1.485	1.543	16,775,704	1.5223	0.84%
2015-12-11	0	2.370	2.370	2.390	2.370	2.460	14,335,980	34,267,754	2.3903	1.530	1.530	1.543	1.530	1.588	22,202,235	1.5434	-2.47%
2015-12-10	0	2.430	2.410	2.430	2.410	2.470	12,039,000	29,405,050	2.4425	1.569	1.556	1.569	1.556	1.595	18,644,886	1.5771	0.00%
2015-12-09	0	2.430	2.430	2.440	2.380	2.470	17,510,294	42,643,518	2.4353	1.569	1.569	1.576	1.537	1.595	27,118,318	1.5725	0.00%
2015-12-08	0	2.430	2.430	2.450	2.410	2.550	24,488,099	60,275,665	2.4614	1.569	1.569	1.582	1.556	1.647	37,924,894	1.5893	-4.33%
2015-12-07	0	2.540	2.540	2.550	2.500	2.580	16,706,000	42,420,810	2.5393	1.640	1.640	1.647	1.614	1.666	25,872,702	1.6396	0.00%
2015-12-04	0	2.540	2.530	2.540	2.510	2.560	10,582,000	26,885,469	2.5407	1.640	1.634	1.640	1.621	1.653	16,388,419	1.6405	-0.78%
2015-12-03	0	2.560	2.550	2.560	2.550	2.650	17,979,950	46,641,551	2.5941	1.653	1.647	1.653	1.647	1.711	27,845,677	1.6750	-3.76%
2015-12-02	0	2.660	2.660	2.670	2.570	2.690	48,293,782	127,583,002	2.6418	1.718	1.718	1.724	1.659	1.737	74,792,926	1.7058	3.91%
2015-12-01	0	2.560	2.560	2.570	2.530	2.600	47,378,458	121,169,209	2.5575	1.653	1.653	1.659	1.634	1.679	73,375,357	1.6514	1.19%
2015-11-30	0	2.530	2.510	2.560	2.510	2.600	188,130,042	476,447,377	2.5325	1.634	1.621	1.653	1.621	1.679	291,358,344	1.6353	-0.78%
2015-11-27	0	2.550	2.540	2.550	2.530	2.640	22,816,651	58,769,612	2.5757	1.647	1.640	1.647	1.634	1.705	35,336,311	1.6632	-2.30%
2015-11-26	0	2.610	2.600	2.610	2.590	2.650	14,196,615	37,110,217	2.6140	1.685	1.679	1.685	1.672	1.711	21,986,399	1.6879	-0.38%
2015-11-25	0	2.620	2.600	2.620	2.560	2.630	25,280,182	65,521,828	2.5918	1.692	1.679	1.692	1.653	1.698	39,151,599	1.6735	0.00%
2015-11-24	0	2.620	2.610	2.620	2.610	2.700	26,290,532	69,242,014	2.6337	1.692	1.685	1.692	1.685	1.743	40,716,335	1.7006	-2.24%
2015-11-23	0	2.680	2.680	2.690	2.670	2.730	12,410,848	33,461,294	2.6961	1.730	1.730	1.737	1.724	1.763	19,220,769	1.7409	-1.47%
2015-11-20	0	2.720	2.720	2.730	2.690	2.730	22,062,530	59,812,993	2.7111	1.756	1.756	1.763	1.737	1.763	34,168,398	1.7505	0.00%
2015-11-19	0	2.720	2.720	2.730	2.690	2.770	19,226,131	52,252,746	2.7178	1.756	1.756	1.763	1.737	1.789	29,775,647	1.7549	0.00%
2015-11-18	0	2.720	2.710	2.720	2.700	2.780	17,229,204	46,802,866	2.7165	1.756	1.750	1.756	1.743	1.795	26,682,992	1.7540	-1.45%
2015-11-17	0	2.760	2.760	2.770	2.730	2.830	18,494,849	51,154,995	2.7659	1.782	1.782	1.789	1.763	1.827	28,643,105	1.7859	0.00%
2015-11-16	0	2.760	2.760	2.770	2.610	2.840	26,920,473	73,548,341	2.7321	1.782	1.782	1.789	1.685	1.834	41,691,929	1.7641	-1.43%
2015-11-13	0	2.800	2.800	2.810	2.790	2.900	33,359,468	94,326,727	2.8276	1.808	1.808	1.814	1.802	1.873	51,664,047	1.8258	-4.44%
2015-11-12	0	2.930	2.930	2.940	2.880	2.980	13,614,000	39,723,220	2.9178	1.892	1.892	1.898	1.860	1.924	21,084,099	1.8840	1.03%
2015-11-11	0	2.900	2.870	2.900	2.860	2.980	29,063,264	84,393,831	2.9038	1.873	1.853	1.873	1.847	1.924	45,010,485	1.8750	-1.69%
2015-11-10	0	2.950	2.950	2.960	2.930	3.010	17,586,000	51,994,650	2.9566	1.905	1.905	1.911	1.892	1.944	27,235,564	1.9091	-2.64%
2015-11-09	0	3.030	3.020	3.030	3.010	3.110	14,650,000	44,554,540	3.0413	1.956	1.950	1.956	1.944	2.008	22,688,560	1.9637	-1.94%
2015-11-06	0	3.090	3.080	3.090	3.030	3.110	13,969,686	42,944,551	3.0741	1.995	1.989	1.995	1.956	2.008	21,634,953	1.9850	0.98%
2015-11-05	0	3.060	3.050	3.060	3.030	3.150	17,826,691	54,770,427	3.0724	1.976	1.969	1.976	1.956	2.034	27,608,324	1.9838	-2.55%
2015-11-04	0	3.140	3.130	3.140	3.120	3.210	17,734,952	56,180,200	3.1678	2.027	2.021	2.027	2.015	2.073	27,466,247	2.0454	-0.32%
2015-11-03	0	3.150	3.140	3.150	3.100	3.180	13,030,218	41,043,473	3.1499	2.034	2.027	2.034	2.002	2.053	20,179,992	2.0339	2.27%
2015-11-02	0	3.080	3.070	3.080	3.070	3.140	18,618,537	57,730,116	3.1007	1.989	1.982	1.989	1.982	2.027	28,834,662	2.0021	-1.60%
2015-10-30	0	3.130	3.120	3.130	3.110	3.190	22,535,953	70,779,219	3.1407	2.021	2.015	2.021	2.008	2.060	34,901,592	2.0280	-1.57%
2015-10-29	0	3.180	3.170	3.180	3.150	3.250	21,520,252	68,662,217	3.1906	2.053	2.047	2.053	2.034	2.099	33,328,569	2.0602	0.00%
2015-10-28	0	3.180	3.170	3.180	3.160	3.320	27,316,398	88,272,111	3.2315	2.053	2.047	2.053	2.040	2.144	42,305,101	2.0866	-4.50%
2015-10-27	0	3.330	3.320	3.330	3.320	3.380	15,880,000	52,910,634	3.3319	2.150	2.144	2.150	2.144	2.182	24,593,470	2.1514	-2.35%
2015-10-26	0	3.410	3.400	3.410	3.400	3.460	8,009,000	27,386,451	3.4195	2.202	2.195	2.202	2.195	2.234	12,403,596	2.2079	-1.16%
2015-10-23	0	3.450	3.440	3.450	3.380	3.480	9,983,700	34,288,605	3.4345	2.228	2.221	2.228	2.182	2.247	15,461,828	2.2176	0.29%
2015-10-22	0	3.440	3.430	3.440	3.370	3.470	16,168,158	55,437,076	3.4288	2.221	2.215	2.221	2.176	2.241	25,039,742	2.2140	0.00%
2015-10-20	0	3.440	3.430	3.440	3.410	3.540	17,860,000	61,463,230	3.4414	2.221	2.215	2.221	2.202	2.286	27,659,910	2.2221	-2.27%
2015-10-19	0	3.520	3.510	3.520	3.510	3.580	10,158,000	35,821,770	3.5265	2.273	2.266	2.273	2.266	2.312	15,731,767	2.2770	-1.40%
2015-10-16	0	3.570	3.560	3.590	3.540	3.660	22,660,820	80,972,893	3.5733	2.305	2.299	2.318	2.286	2.363	35,094,974	2.3073	-1.92%
2015-10-15	0	3.640	3.630	3.640	3.600	3.670	7,830,000	28,541,270	3.6451	2.350	2.344	2.350	2.325	2.370	12,126,377	2.3537	1.11%
2015-10-14	0	3.600	3.590	3.600	3.590	3.750	8,528,858	31,033,050	3.6386	2.325	2.318	2.325	2.318	2.421	13,208,704	2.3494	-3.74%
2015-10-13	0	3.740	3.730	3.740	3.730	3.880	9,491,319	35,878,983	3.7802	2.415	2.408	2.415	2.408	2.505	14,699,274	2.4409	-1.32%
2015-10-12	0	3.790	3.780	3.790	3.660	3.790	8,860,500	33,081,485	3.7336	2.447	2.441	2.447	2.363	2.447	13,722,320	2.4108	2.16%
2015-10-09	0	3.710	3.700	3.710	3.660	3.720	7,190,173	26,523,561	3.6889	2.396	2.389	2.396	2.363	2.402	11,135,472	2.3819	1.37%
2015-10-08	0	3.660	3.650	3.660	3.590	3.670	9,151,243	33,286,399	3.6374	2.363	2.357	2.363	2.318	2.370	14,172,596	2.3486	0.83%
2015-10-07	0	3.630	3.630	3.640	3.500	3.660	27,053,169	97,226,349	3.5939	2.344	2.344	2.350	2.260	2.363	41,897,437	2.3206	-2.42%
2015-10-06	0	3.720	3.700	3.740	3.700	3.790	4,210,255	15,719,247	3.7336	2.402	2.389	2.415	2.389	2.447	6,520,452	2.4108	-0.80%
2015-10-05	0	3.750	3.740	3.750	3.720	3.850	5,191,030	19,552,375	3.7666	2.421	2.415	2.421	2.402	2.486	8,039,385	2.4321	-0.27%
2015-10-02	0	3.760	3.730	3.770	3.530	3.770	11,939,474	43,958,807	3.6818	2.428	2.408	2.434	2.279	2.434	18,490,749	2.3773	6.52%
2015-09-30	0	3.530	3.500	3.540	3.450	3.570	8,074,018	28,247,481	3.4986	2.279	2.260	2.286	2.228	2.305	12,504,290	2.2590	0.86%
2015-09-29	0	3.500	3.500	3.520	3.470	3.600	6,586,545	23,264,140	3.5321	2.260	2.260	2.273	2.241	2.325	10,200,629	2.2807	-3.31%
2015-09-25	0	3.620	3.610	3.630	3.590	3.730	9,636,751	35,144,551	3.6469	2.337	2.331	2.344	2.318	2.408	14,924,505	2.3548	-1.90%
2015-09-24	0	3.690	3.680	3.690	3.670	3.740	5,840,000	21,529,350	3.6865	2.383	2.376	2.383	2.370	2.415	9,044,450	2.3804	-1.34%
2015-09-23	0	3.740	3.730	3.740	3.710	3.830	3,941,532	14,780,357	3.7499	2.415	2.408	2.415	2.396	2.473	6,104,279	2.4213	-3.36%
2015-09-22	0	3.870	3.880	3.890	3.860	3.930	7,604,000	29,554,490	3.8867	2.499	2.505	2.512	2.492	2.538	11,776,369	2.5096	-0.26%
2015-09-21	0	3.880	3.880	3.890	3.710	3.910	8,498,352	32,811,540	3.8609	2.505	2.505	2.512	2.396	2.525	13,161,459	2.4930	1.57%
2015-09-18	0	3.820	3.830	3.840	3.720	3.840	5,691,928	21,644,302	3.8026	2.467	2.473	2.479	2.402	2.479	8,815,130	2.4554	2.96%
2015-09-17	0	3.710	3.700	3.710	3.690	3.820	8,228,000	30,819,740	3.7457	2.396	2.389	2.396	2.383	2.467	12,742,763	2.4186	0.82%
2015-09-16	0	3.680	3.690	3.700	3.680	3.780	10,238,000	38,105,179	3.7219	2.376	2.383	2.389	2.376	2.441	15,855,664	2.4033	0.55%
2015-09-15	0	3.660	3.650	3.660	3.640	3.730	4,954,042	18,212,172	3.6762	2.363	2.357	2.363	2.350	2.408	7,672,360	2.3737	-0.81%
2015-09-14	0	3.690	3.680	3.690	3.670	3.800	6,422,711	23,812,129	3.7075	2.383	2.376	2.383	2.370	2.454	9,946,899	2.3939	-1.07%
2015-09-11	0	3.730	3.730	3.740	3.730	3.880	6,025,303	22,856,397	3.7934	2.408	2.408	2.415	2.408	2.505	9,331,430	2.4494	-2.10%
2015-09-10	0	3.810	3.800	3.810	3.690	3.830	7,668,000	29,078,738	3.7922	2.460	2.454	2.460	2.383	2.473	11,875,487	2.4486	-1.04%
2015-09-09	0	3.850	3.830	3.860	3.700	3.900	14,609,391	55,892,834	3.8258	2.486	2.473	2.492	2.389	2.518	22,625,669	2.4703	4.62%
2015-09-08	0	3.680	3.670	3.690	3.570	3.690	6,244,000	22,752,860	3.6440	2.376	2.370	2.383	2.305	2.383	9,670,128	2.3529	2.22%
2015-09-07	0	3.600	3.590	3.600	3.560	3.710	2,500,795	9,021,129	3.6073	2.325	2.318	2.325	2.299	2.396	3,872,999	2.3292	0.00%
2015-09-04	0	3.600	3.590	3.600	3.570	3.680	5,258,568	18,936,936	3.6012	2.325	2.318	2.325	2.305	2.376	8,143,982	2.3253	-0.55%
2015-09-02	0	3.620	3.610	3.620	3.570	3.690	7,955,842	28,759,698	3.6149	2.337	2.331	2.337	2.305	2.383	12,321,270	2.3342	-1.63%
2015-09-01	0	3.680	3.680	3.690	3.650	3.740	5,919,739	21,872,954	3.6949	2.376	2.376	2.383	2.357	2.415	9,167,942	2.3858	-3.41%
2015-08-31	0	3.810	3.780	3.830	3.710	3.980	8,405,981	31,693,558	3.7704	2.460	2.441	2.473	2.396	2.570	13,018,403	2.4345	-1.04%
2015-08-28	0	3.850	3.840	3.850	3.840	3.960	7,160,000	27,911,856	3.8983	2.486	2.479	2.486	2.479	2.557	11,088,743	2.5171	-1.53%
2015-08-27	0	3.910	3.900	3.910	3.670	3.920	11,335,887	43,118,225	3.8037	2.525	2.518	2.525	2.370	2.531	17,555,969	2.4560	7.12%
2015-08-26	0	3.710	3.710	3.720	3.640	3.790	8,185,091	30,377,732	3.7113	2.357	2.357	2.363	2.312	2.408	12,884,687	2.3577	0.27%
2015-08-25	0	3.700	3.690	3.700	3.630	3.980	8,949,799	33,845,133	3.7817	2.350	2.344	2.350	2.306	2.528	14,088,464	2.4023	-5.37%
2015-08-24	0	3.910	3.900	3.910	3.850	4.010	12,885,975	50,651,761	3.9308	2.484	2.478	2.484	2.446	2.547	20,284,656	2.4970	-3.69%
2015-08-21	0	4.060	4.050	4.060	3.900	4.090	8,106,000	32,628,620	4.0252	2.579	2.573	2.579	2.478	2.598	12,760,184	2.5571	1.50%
2015-08-20	0	4.000	4.000	4.010	4.000	4.170	10,620,707	42,808,777	4.0307	2.541	2.541	2.547	2.541	2.649	16,718,749	2.5605	-3.38%
2015-08-19	0	4.140	4.130	4.160	4.080	4.300	6,022,340	24,900,064	4.1346	2.630	2.624	2.643	2.592	2.732	9,480,159	2.6265	-2.59%
2015-08-18	0	4.250	4.250	4.270	4.240	4.400	5,225,438	22,575,256	4.3203	2.700	2.700	2.713	2.693	2.795	8,225,704	2.7445	-0.23%
2015-08-17	0	4.260	4.240	4.260	4.180	4.300	4,993,000	21,090,700	4.2241	2.706	2.693	2.706	2.655	2.732	7,859,808	2.6834	0.00%
2015-08-14	0	4.260	4.260	4.290	4.250	4.350	3,916,676	16,774,277	4.2828	2.706	2.706	2.725	2.700	2.763	6,165,496	2.7207	-2.29%
2015-08-13	0	4.360	4.350	4.360	4.270	4.440	7,848,000	34,032,378	4.3364	2.770	2.763	2.770	2.713	2.821	12,354,050	2.7548	0.46%
2015-08-12	0	4.340	4.330	4.350	4.280	4.430	9,202,000	40,130,840	4.3611	2.757	2.751	2.763	2.719	2.814	14,485,470	2.7704	-2.91%
2015-08-11	0	4.470	4.470	4.480	4.400	4.520	9,995,238	44,622,657	4.4644	2.840	2.840	2.846	2.795	2.871	15,734,157	2.8360	-0.22%
2015-08-10	0	4.480	4.480	4.490	4.330	4.500	12,500,000	55,532,628	4.4426	2.846	2.846	2.852	2.751	2.859	19,677,067	2.8222	3.23%
2015-08-07	0	4.340	4.340	4.350	4.240	4.400	7,040,511	30,609,074	4.3476	2.757	2.757	2.763	2.693	2.795	11,082,929	2.7618	0.93%
2015-08-06	0	4.300	4.300	4.320	4.140	4.360	17,277,253	73,926,274	4.2788	2.732	2.732	2.744	2.630	2.770	27,197,253	2.7182	3.86%
2015-08-05	0	4.140	4.140	4.150	4.000	4.190	11,211,016	46,154,915	4.1169	2.630	2.630	2.636	2.541	2.662	17,647,993	2.6153	3.24%
2015-08-04	0	4.010	4.000	4.010	3.990	4.070	7,185,544	28,804,577	4.0087	2.547	2.541	2.547	2.535	2.585	11,311,235	2.5465	-0.25%
2015-08-03	0	4.020	4.010	4.030	3.990	4.100	3,923,625	15,805,566	4.0283	2.554	2.547	2.560	2.535	2.605	6,176,435	2.5590	-0.50%
2015-07-31	0	4.040	4.010	4.050	4.000	4.070	4,795,895	19,282,475	4.0206	2.566	2.547	2.573	2.541	2.585	7,549,532	2.5541	0.75%
2015-07-30	0	4.010	4.000	4.010	4.000	4.110	3,791,000	15,313,220	4.0394	2.547	2.541	2.547	2.541	2.611	5,967,661	2.5660	-1.96%
2015-07-29	0	4.090	4.090	4.110	3.950	4.110	8,285,180	33,440,690	4.0362	2.598	2.598	2.611	2.509	2.611	13,042,243	2.5640	2.25%
2015-07-28	0	4.000	4.000	4.010	4.000	4.150	6,750,368	27,217,384	4.0320	2.541	2.541	2.547	2.541	2.636	10,626,196	2.5613	-1.96%
2015-07-27	0	4.080	4.080	4.090	4.070	4.350	4,113,016	17,052,145	4.1459	2.592	2.592	2.598	2.585	2.763	6,474,567	2.6337	-5.99%
2015-07-24	0	4.340	4.320	4.340	4.270	4.360	8,981,000	38,832,883	4.3239	2.757	2.744	2.757	2.713	2.770	14,137,579	2.7468	0.46%
2015-07-23	0	4.320	4.310	4.320	4.130	4.320	8,698,000	37,052,440	4.2599	2.744	2.738	2.744	2.624	2.744	13,692,090	2.7061	3.60%
2015-07-22	0	4.170	4.160	4.170	4.100	4.230	6,449,738	26,846,206	4.1624	2.649	2.643	2.649	2.605	2.687	10,152,954	2.6442	-0.24%
2015-07-21	0	4.180	4.170	4.180	4.140	4.350	6,531,688	27,436,209	4.2005	2.655	2.649	2.655	2.630	2.763	10,281,957	2.6684	-1.65%
2015-07-20	0	4.250	4.240	4.250	4.190	4.260	2,185,010	9,225,251	4.2221	2.700	2.693	2.700	2.662	2.706	3,439,567	2.6821	-0.23%
2015-07-17	0	4.260	4.260	4.270	4.110	4.270	9,362,224	39,376,307	4.2059	2.706	2.706	2.713	2.611	2.713	14,737,689	2.6718	2.65%
2015-07-16	0	4.150	4.140	4.160	4.040	4.210	4,059,100	16,728,326	4.1212	2.636	2.630	2.643	2.566	2.674	6,389,695	2.6180	0.73%
2015-07-15	0	4.120	4.100	4.110	4.100	4.290	2,926,997	12,149,629	4.1509	2.617	2.605	2.611	2.605	2.725	4,607,577	2.6369	-1.44%
2015-07-14	0	4.180	4.170	4.180	4.110	4.300	6,772,000	28,587,500	4.2214	2.655	2.649	2.655	2.611	2.732	10,660,248	2.6817	-1.65%
2015-07-13	0	4.250	4.250	4.260	4.190	4.300	9,221,315	39,056,176	4.2354	2.700	2.700	2.706	2.662	2.732	14,515,875	2.6906	0.95%
2015-07-10	0	4.210	4.200	4.220	4.130	4.290	12,996,000	54,707,960	4.2096	2.674	2.668	2.681	2.624	2.725	20,457,853	2.6742	3.19%
2015-07-09	0	4.080	4.060	4.080	3.650	4.100	13,350,732	53,363,297	3.9970	2.592	2.579	2.592	2.319	2.605	21,016,260	2.5391	9.09%
2015-07-08	0	3.740	3.740	3.750	3.630	3.910	38,751,889	146,079,364	3.7696	2.376	2.376	2.382	2.306	2.484	61,001,882	2.3947	-4.35%
2015-07-07	0	3.910	3.900	3.910	3.850	4.080	23,572,652	92,407,487	3.9201	2.484	2.478	2.484	2.446	2.592	37,107,252	2.4903	-0.51%
2015-07-06	0	3.930	3.930	3.940	3.830	4.240	21,092,450	82,950,030	3.9327	2.497	2.497	2.503	2.433	2.693	33,203,004	2.4983	-5.76%
2015-07-03	0	4.170	4.170	4.180	4.150	4.330	9,972,705	41,847,911	4.1962	2.649	2.649	2.655	2.636	2.751	15,698,687	2.6657	-1.88%
2015-07-02	0	4.250	4.230	4.250	4.220	4.320	7,501,877	31,904,155	4.2528	2.700	2.687	2.700	2.681	2.744	11,809,195	2.7016	-1.85%
2015-06-30	0	4.330	4.300	4.340	4.210	4.350	12,713,080	54,510,379	4.2877	2.751	2.732	2.757	2.674	2.763	20,012,490	2.7238	0.93%
2015-06-29	0	4.290	4.280	4.290	4.240	4.440	16,127,287	69,271,506	4.2953	2.725	2.719	2.725	2.693	2.821	25,387,017	2.7286	-2.94%
2015-06-26	0	4.420	4.410	4.420	4.410	4.630	7,852,000	34,973,610	4.4541	2.808	2.801	2.808	2.801	2.941	12,360,346	2.8295	-2.43%
2015-06-25	0	4.530	4.530	4.540	4.530	4.650	4,005,054	18,350,389	4.5818	2.878	2.878	2.884	2.878	2.954	6,304,617	2.9106	-2.58%
2015-06-24	0	4.650	4.620	4.650	4.590	4.660	5,986,180	27,684,703	4.6248	2.954	2.935	2.954	2.916	2.960	9,423,237	2.9379	0.87%
2015-06-23	0	4.610	4.600	4.610	4.410	4.610	8,937,230	40,764,208	4.5612	2.929	2.922	2.929	2.801	2.929	14,068,678	2.8975	1.99%
2015-06-22	0	4.520	4.510	4.530	4.360	4.540	5,129,923	23,006,329	4.4847	2.871	2.865	2.878	2.770	2.884	8,075,347	2.8490	2.96%
2015-06-19	0	4.390	4.380	4.420	4.380	4.510	6,013,216	26,625,155	4.4278	2.789	2.782	2.808	2.782	2.865	9,465,796	2.8128	-0.68%
2015-06-18	0	4.420	4.410	4.420	4.400	4.500	4,030,000	17,839,730	4.4267	2.808	2.801	2.808	2.795	2.859	6,343,886	2.8121	-0.23%
2015-06-17	0	4.430	4.420	4.430	4.380	4.470	10,460,151	46,209,176	4.4176	2.814	2.808	2.814	2.782	2.840	16,466,007	2.8063	0.23%
2015-06-16	0	4.420	4.420	4.430	4.410	4.620	8,072,837	36,210,025	4.4854	2.808	2.808	2.814	2.801	2.935	12,707,980	2.8494	-2.21%
2015-06-15	0	4.520	4.510	4.530	4.510	4.580	3,704,368	16,795,480	4.5340	2.871	2.865	2.878	2.865	2.909	5,831,288	2.8802	-1.53%
2015-06-12	0	4.590	4.580	4.600	4.500	4.600	4,505,782	20,562,603	4.5636	2.916	2.909	2.922	2.859	2.922	7,092,846	2.8991	0.44%
2015-06-11	0	4.570	4.580	4.590	4.520	4.600	6,664,326	30,339,430	4.5525	2.903	2.909	2.916	2.871	2.922	10,490,751	2.8920	0.66%
2015-06-10	0	4.540	4.530	4.540	4.510	4.650	7,552,549	34,435,137	4.5594	2.884	2.878	2.884	2.865	2.954	11,888,961	2.8964	-0.22%
2015-06-09	0	4.550	4.550	4.560	4.550	4.700	11,336,350	51,878,969	4.5763	2.890	2.890	2.897	2.890	2.986	17,845,290	2.9072	-3.19%
2015-06-08	0	4.700	4.690	4.700	4.660	4.740	6,774,709	31,728,698	4.6834	2.986	2.979	2.986	2.960	3.011	10,664,512	2.9752	0.21%
2015-06-05	0	4.690	4.670	4.700	4.670	4.740	6,765,920	31,749,658	4.6926	2.979	2.967	2.986	2.967	3.011	10,650,677	2.9810	-1.05%
2015-06-04	0	4.740	4.730	4.740	4.650	4.790	10,549,270	49,781,087	4.7189	3.011	3.005	3.011	2.954	3.043	16,606,295	2.9977	-0.21%
2015-06-03	0	4.750	4.740	4.750	4.730	4.840	7,128,016	33,931,671	4.7603	3.017	3.011	3.017	3.005	3.075	11,220,676	3.0240	-0.84%
2015-06-02	0	4.790	4.770	4.780	4.760	4.840	8,830,681	42,351,401	4.7959	3.043	3.030	3.037	3.024	3.075	13,900,952	3.0467	-0.62%
2015-06-01	0	4.820	4.820	4.830	4.740	4.860	6,005,340	28,869,504	4.8073	3.062	3.062	3.068	3.011	3.087	9,453,398	3.0539	1.05%
2015-05-29	0	4.770	4.760	4.770	4.710	4.810	15,278,274	72,911,868	4.7723	3.030	3.024	3.030	2.992	3.056	24,050,530	3.0316	0.21%
2015-05-28	0	4.760	4.760	4.780	4.750	4.910	8,962,095	43,319,359	4.8336	3.024	3.024	3.037	3.017	3.119	14,107,820	3.0706	-2.46%
2015-05-27	0	4.880	4.890	4.900	4.860	4.930	8,546,874	41,841,255	4.8955	3.100	3.106	3.113	3.087	3.132	13,454,193	3.1099	-0.61%
2015-05-26	0	4.910	4.910	4.920	4.830	4.940	17,484,000	85,662,860	4.8995	3.119	3.119	3.125	3.068	3.138	27,522,707	3.1124	2.08%
2015-05-22	0	4.810	4.800	4.810	4.750	4.820	5,856,578	28,120,297	4.8015	3.056	3.049	3.056	3.017	3.062	9,219,222	3.0502	0.63%
2015-05-21	0	4.780	4.760	4.790	4.760	4.840	4,719,847	22,582,730	4.7846	3.037	3.024	3.043	3.024	3.075	7,429,820	3.0395	0.00%
2015-05-20	0	4.780	4.790	4.800	4.780	4.850	5,252,022	25,213,696	4.8008	3.037	3.043	3.049	3.037	3.081	8,267,551	3.0497	-1.24%
2015-05-19	0	4.840	4.840	4.850	4.800	4.850	5,697,647	27,554,269	4.8361	3.075	3.075	3.081	3.049	3.081	8,969,039	3.0722	0.62%
2015-05-18	0	4.810	4.800	4.810	4.790	4.880	6,576,141	31,630,031	4.8098	3.056	3.049	3.056	3.043	3.100	10,351,933	3.0555	-0.82%
2015-05-15	0	4.850	4.840	4.850	4.810	4.900	7,856,541	38,029,180	4.8404	3.081	3.075	3.081	3.056	3.113	12,367,495	3.0749	0.62%
2015-05-14	0	4.820	4.800	4.820	4.770	4.850	9,190,101	44,254,486	4.8155	3.062	3.049	3.062	3.030	3.081	14,466,739	3.0591	1.26%
2015-05-13	0	4.760	4.750	4.760	4.750	4.830	5,689,822	27,135,358	4.7691	3.024	3.017	3.024	3.017	3.068	8,956,721	3.0296	-0.83%
2015-05-12	0	4.800	4.790	4.810	4.760	4.840	10,463,129	50,287,619	4.8062	3.049	3.043	3.056	3.024	3.075	16,470,695	3.0532	-0.41%
2015-05-11	0	4.920	4.920	4.930	4.860	4.950	10,452,257	51,164,114	4.8950	3.062	3.062	3.068	3.025	3.081	16,794,942	3.0464	0.82%
2015-05-08	0	4.880	4.870	4.880	4.840	4.890	7,128,040	34,698,981	4.8680	3.037	3.031	3.037	3.012	3.043	11,453,509	3.0296	1.24%
2015-05-07	0	4.820	4.820	4.830	4.810	4.920	12,840,028	62,225,494	4.8462	3.000	3.000	3.006	2.993	3.062	20,631,670	3.0160	-0.62%
2015-05-06	0	4.850	4.840	4.860	4.830	4.980	14,892,939	72,787,922	4.8874	3.018	3.012	3.025	3.006	3.099	23,930,338	3.0417	-2.22%
2015-05-05	0	4.960	4.950	4.970	4.910	5.120	11,916,354	59,173,341	4.9657	3.087	3.081	3.093	3.056	3.186	19,147,488	3.0904	-1.98%
2015-05-04	0	5.060	5.060	5.080	4.950	5.120	16,592,886	83,738,967	5.0467	3.149	3.149	3.162	3.081	3.186	26,661,854	3.1408	2.22%
2015-04-30	0	4.950	4.930	4.950	4.840	4.970	16,942,759	82,979,030	4.8976	3.081	3.068	3.081	3.012	3.093	27,224,039	3.0480	0.81%
2015-04-29	0	4.910	4.910	4.930	4.900	5.020	12,426,558	61,203,279	4.9252	3.056	3.056	3.068	3.049	3.124	19,967,297	3.0652	-1.60%
2015-04-28	0	4.990	4.980	4.990	4.950	5.060	15,983,196	79,656,953	4.9838	3.106	3.099	3.106	3.081	3.149	25,682,189	3.1016	-0.80%
2015-04-27	0	5.030	5.030	5.040	4.980	5.100	25,214,270	127,148,279	5.0427	3.130	3.130	3.137	3.099	3.174	40,514,904	3.1383	-1.76%
2015-04-24	0	5.120	5.090	5.130	4.940	5.150	13,841,239	69,927,914	5.0521	3.186	3.168	3.193	3.074	3.205	22,240,441	3.1442	0.39%
2015-04-23	0	5.100	5.080	5.130	5.060	5.230	17,874,330	92,024,658	5.1484	3.174	3.162	3.193	3.149	3.255	28,720,910	3.2041	-1.16%
2015-04-22	0	5.160	5.170	5.180	5.000	5.180	17,393,669	88,690,482	5.0990	3.211	3.218	3.224	3.112	3.224	27,948,572	3.1733	2.58%
2015-04-21	0	5.030	5.010	5.040	4.970	5.070	11,787,661	58,977,099	5.0033	3.130	3.118	3.137	3.093	3.155	18,940,701	3.1138	1.62%
2015-04-20	0	4.950	4.940	4.970	4.920	5.100	24,309,957	121,382,815	4.9931	3.081	3.074	3.093	3.062	3.174	39,061,832	3.1075	-3.13%
2015-04-17	0	5.110	5.100	5.110	5.100	5.160	17,486,015	89,617,851	5.1251	3.180	3.174	3.180	3.174	3.211	28,096,956	3.1896	0.20%
2015-04-16	0	5.100	5.090	5.100	5.060	5.170	19,472,057	99,407,089	5.1051	3.174	3.168	3.174	3.149	3.218	31,288,176	3.1771	0.79%
2015-04-15	0	5.060	5.050	5.060	5.010	5.160	15,005,909	76,083,923	5.0703	3.149	3.143	3.149	3.118	3.211	24,111,861	3.1555	0.40%
2015-04-14	0	5.040	5.040	5.060	5.030	5.240	31,268,849	160,775,744	5.1417	3.137	3.137	3.149	3.130	3.261	50,243,550	3.1999	-3.82%
2015-04-13	0	5.240	5.240	5.250	5.000	5.250	60,960,638	314,252,810	5.1550	3.261	3.261	3.267	3.112	3.267	97,953,041	3.2082	5.86%
2015-04-10	0	4.950	4.950	4.960	4.810	5.020	27,180,070	133,506,090	4.9119	3.081	3.081	3.087	2.993	3.124	43,673,600	3.0569	1.02%
2015-04-09	0	4.900	4.880	4.900	4.810	5.190	37,534,787	186,124,793	4.9587	3.049	3.037	3.049	2.993	3.230	60,311,812	3.0860	2.08%
2015-04-08	0	4.800	4.790	4.800	4.630	4.800	33,133,903	157,497,656	4.7534	2.987	2.981	2.987	2.881	2.987	53,240,364	2.9582	4.80%
2015-04-02	0	4.580	4.580	4.590	4.560	4.620	15,857,300	72,665,629	4.5825	2.850	2.850	2.857	2.838	2.875	25,479,897	2.8519	0.66%
2015-04-01	0	4.550	4.550	4.560	4.430	4.560	14,751,614	66,289,781	4.4937	2.832	2.832	2.838	2.757	2.838	23,703,253	2.7967	3.64%
2015-03-31	0	4.390	4.380	4.400	4.380	4.620	20,257,901	90,907,688	4.4875	2.732	2.726	2.738	2.726	2.875	32,550,890	2.7928	-1.35%
2015-03-30	0	4.450	4.450	4.460	4.310	4.470	17,531,239	77,382,989	4.4140	2.769	2.769	2.776	2.682	2.782	28,169,623	2.7470	3.25%
2015-03-27	0	4.310	4.310	4.320	4.220	4.320	8,314,501	35,490,241	4.2685	2.682	2.682	2.689	2.626	2.689	13,359,943	2.6565	2.38%
2015-03-26	0	4.210	4.210	4.220	4.200	4.270	16,370,713	69,170,981	4.2253	2.620	2.620	2.626	2.614	2.657	26,304,861	2.6296	-1.41%
2015-03-25	0	4.270	4.260	4.270	4.260	4.320	8,665,238	37,106,689	4.2822	2.657	2.651	2.657	2.651	2.689	13,923,516	2.6650	-0.47%
2015-03-24	0	4.290	4.280	4.300	4.270	4.380	8,225,000	35,370,512	4.3004	2.670	2.664	2.676	2.657	2.726	13,216,131	2.6763	-2.05%
2015-03-23	0	4.380	4.350	4.370	4.330	4.380	7,124,627	31,028,525	4.3551	2.726	2.707	2.720	2.695	2.726	11,448,025	2.7104	0.46%
2015-03-20	0	4.360	4.350	4.370	4.330	4.410	13,660,000	59,577,600	4.3615	2.713	2.707	2.720	2.695	2.745	21,949,221	2.7143	0.00%
2015-03-19	0	4.360	4.360	4.370	4.310	4.380	8,240,000	35,799,224	4.3446	2.713	2.713	2.720	2.682	2.726	13,240,233	2.7038	1.40%
2015-03-18	0	4.300	4.310	4.320	4.250	4.330	14,048,801	60,424,507	4.3010	2.676	2.682	2.689	2.645	2.695	22,573,956	2.6767	1.18%
2015-03-17	0	4.250	4.250	4.260	4.200	4.280	8,618,000	36,670,890	4.2552	2.645	2.645	2.651	2.614	2.664	13,847,613	2.6482	0.95%
2015-03-16	0	4.210	4.200	4.220	4.200	4.310	11,075,492	46,909,274	4.2354	2.620	2.614	2.626	2.614	2.682	17,796,371	2.6359	-1.64%
2015-03-13	0	4.280	4.290	4.300	4.280	4.360	12,346,520	53,113,334	4.3019	2.664	2.670	2.676	2.664	2.713	19,838,690	2.6773	-1.38%
2015-03-12	0	4.340	4.340	4.350	4.320	4.380	9,385,507	40,871,995	4.3548	2.701	2.701	2.707	2.689	2.726	15,080,862	2.7102	0.23%
2015-03-11	0	4.330	4.340	4.360	4.330	4.500	24,424,982	106,609,882	4.3648	2.695	2.701	2.713	2.695	2.801	39,246,657	2.7164	-3.78%
2015-03-10	0	4.500	4.500	4.510	4.500	4.680	19,751,319	90,237,511	4.5687	2.801	2.801	2.807	2.801	2.913	31,736,901	2.8433	-3.64%
2015-03-09	0	4.670	4.660	4.670	4.510	4.690	28,384,284	131,598,850	4.6363	2.906	2.900	2.906	2.807	2.919	45,608,560	2.8854	-0.64%
2015-03-06	0	4.700	4.690	4.700	4.670	4.710	5,421,100	25,453,995	4.6954	2.925	2.919	2.925	2.906	2.931	8,710,756	2.9221	1.08%
2015-03-05	0	4.650	4.650	4.680	4.640	4.700	11,031,112	51,513,588	4.6698	2.894	2.894	2.913	2.888	2.925	17,725,060	2.9063	0.22%
2015-03-04	0	4.640	4.630	4.650	4.620	4.700	11,578,502	54,021,879	4.6657	2.888	2.881	2.894	2.875	2.925	18,604,620	2.9037	0.22%
2015-03-03	0	4.630	4.620	4.630	4.610	4.670	14,150,798	65,635,536	4.6383	2.881	2.875	2.881	2.869	2.906	22,737,847	2.8866	-0.22%
2015-03-02	0	4.640	4.630	4.640	4.600	4.670	12,906,964	59,869,878	4.6386	2.888	2.881	2.888	2.863	2.906	20,739,225	2.8868	0.87%
2015-02-27	0	4.600	4.590	4.640	4.590	4.680	8,474,363	39,323,322	4.6403	2.863	2.857	2.888	2.857	2.913	13,616,813	2.8879	-0.65%
2015-02-26	0	4.630	4.630	4.650	4.540	4.650	12,566,075	57,903,775	4.6079	2.881	2.881	2.894	2.825	2.894	20,191,476	2.8677	0.43%
2015-02-25	0	4.610	4.590	4.610	4.580	4.630	7,855,116	36,184,484	4.6065	2.869	2.857	2.869	2.850	2.881	12,621,792	2.8668	0.66%
2015-02-24	0	4.580	4.570	4.590	4.570	4.640	10,079,886	46,416,466	4.6049	2.850	2.844	2.857	2.844	2.888	16,196,607	2.8658	-0.43%
2015-02-23	0	4.600	4.600	4.620	4.600	4.700	7,295,254	33,826,846	4.6368	2.863	2.863	2.875	2.863	2.925	11,722,192	2.8857	-1.29%
2015-02-18	0	4.660	4.640	4.670	4.630	4.680	1,442,000	6,711,178	4.6541	2.900	2.888	2.906	2.881	2.913	2,317,041	2.8964	0.22%
2015-02-17	0	4.650	4.640	4.660	4.640	4.680	3,106,000	14,476,250	4.6607	2.894	2.888	2.900	2.888	2.913	4,990,797	2.9006	-0.43%
2015-02-16	0	4.670	4.660	4.670	4.650	4.680	1,623,945	7,573,328	4.6635	2.906	2.900	2.906	2.894	2.913	2,609,394	2.9023	0.00%
2015-02-13	0	4.670	4.670	4.680	4.650	4.700	8,232,013	38,406,939	4.6656	2.906	2.906	2.913	2.894	2.925	13,227,399	2.9036	0.00%
2015-02-12	0	4.670	4.650	4.660	4.620	4.690	9,886,971	46,039,587	4.6566	2.906	2.894	2.900	2.875	2.919	15,886,626	2.8980	0.86%
2015-02-11	0	4.630	4.630	4.640	4.580	4.650	7,587,374	35,021,695	4.6158	2.881	2.881	2.888	2.850	2.894	12,191,578	2.8726	0.22%
2015-02-10	0	4.620	4.620	4.640	4.530	4.640	5,794,000	26,720,160	4.6117	2.875	2.875	2.888	2.819	2.888	9,309,941	2.8701	1.54%
2015-02-09	0	4.550	4.550	4.570	4.530	4.580	3,727,296	16,977,656	4.5550	2.832	2.832	2.844	2.819	2.850	5,989,110	2.8348	-0.87%
2015-02-06	0	4.590	4.570	4.600	4.570	4.710	4,955,630	22,829,114	4.6067	2.857	2.844	2.863	2.844	2.931	7,962,827	2.8670	-2.13%
2015-02-05	0	4.690	4.660	4.690	4.640	4.740	5,766,036	26,916,794	4.6682	2.919	2.900	2.919	2.888	2.950	9,265,007	2.9052	-0.21%
2015-02-04	0	4.700	4.670	4.700	4.670	4.720	9,982,097	46,807,781	4.6892	2.925	2.906	2.925	2.906	2.937	16,039,477	2.9183	1.08%
2015-02-03	0	4.650	4.650	4.660	4.560	4.670	5,767,179	26,691,290	4.6281	2.894	2.894	2.900	2.838	2.906	9,266,844	2.8803	2.42%
2015-02-02	0	4.540	4.530	4.540	4.530	4.610	8,714,712	39,694,049	4.5548	2.825	2.819	2.825	2.819	2.869	14,003,012	2.8347	-1.73%
2015-01-30	0	4.620	4.590	4.630	4.580	4.740	12,870,427	59,440,057	4.6183	2.875	2.857	2.881	2.850	2.950	20,680,516	2.8742	-0.22%
2015-01-29	0	4.630	4.620	4.630	4.580	4.670	11,758,033	54,406,875	4.6272	2.881	2.875	2.881	2.850	2.906	18,893,094	2.8797	0.65%
2015-01-28	0	4.600	4.590	4.610	4.580	4.740	22,640,308	104,867,898	4.6319	2.863	2.857	2.869	2.850	2.950	36,378,999	2.8826	-1.92%
2015-01-27	0	4.690	4.680	4.710	4.680	4.750	11,277,873	53,013,301	4.7006	2.919	2.913	2.931	2.913	2.956	18,121,562	2.9254	-0.42%
2015-01-26	0	4.710	4.700	4.710	4.700	4.770	9,835,064	46,406,424	4.7185	2.931	2.925	2.931	2.925	2.969	15,803,221	2.9365	-0.84%
2015-01-23	0	4.750	4.740	4.770	4.730	4.840	12,505,997	59,724,527	4.7757	2.956	2.950	2.969	2.944	3.012	20,094,941	2.9721	0.00%
2015-01-22	0	4.750	4.740	4.760	4.740	4.840	12,132,687	58,027,416	4.7827	2.956	2.950	2.962	2.950	3.012	19,495,098	2.9765	-1.45%
2015-01-21	0	4.820	4.810	4.820	4.770	4.830	7,303,274	35,158,660	4.8141	3.000	2.993	3.000	2.969	3.006	11,735,079	2.9960	0.63%
2015-01-20	0	4.790	4.780	4.790	4.680	4.850	6,490,248	31,157,298	4.8006	2.981	2.975	2.981	2.913	3.018	10,428,689	2.9877	2.13%
2015-01-19	0	4.690	4.680	4.690	4.660	4.900	28,011,728	132,235,497	4.7207	2.919	2.913	2.919	2.900	3.049	45,009,928	2.9379	-4.09%
2015-01-16	0	4.890	4.880	4.890	4.860	4.960	8,914,089	43,675,653	4.8996	3.043	3.037	3.043	3.025	3.087	14,323,376	3.0493	-0.41%
2015-01-15	0	4.910	4.900	4.930	4.860	4.990	9,052,209	44,403,764	4.9053	3.056	3.049	3.068	3.025	3.106	14,545,310	3.0528	-0.81%
2015-01-14	0	4.950	4.950	4.960	4.930	5.030	12,751,930	63,307,041	4.9645	3.081	3.081	3.087	3.068	3.130	20,490,112	3.0896	0.00%
2015-01-13	0	4.950	4.940	4.950	4.910	5.010	13,523,380	67,012,110	4.9553	3.081	3.074	3.081	3.056	3.118	21,729,697	3.0839	-1.20%
2015-01-12	0	5.010	5.000	5.020	4.980	5.110	12,744,077	63,985,875	5.0208	3.118	3.112	3.124	3.099	3.180	20,477,494	3.1247	-1.96%
2015-01-09	0	5.110	5.100	5.110	5.100	5.260	13,734,016	70,859,643	5.1594	3.180	3.174	3.180	3.174	3.274	22,068,152	3.2109	-0.78%
2015-01-08	0	5.150	5.130	5.160	5.130	5.230	7,608,000	39,296,260	5.1651	3.205	3.193	3.211	3.193	3.255	12,224,720	3.2145	-0.19%
2015-01-07	0	5.160	5.150	5.160	5.150	5.240	6,918,751	35,849,149	5.1814	3.211	3.205	3.211	3.205	3.261	11,117,218	3.2247	-0.77%
2015-01-06	0	5.200	5.170	5.200	5.130	5.240	9,479,698	49,372,467	5.2082	3.236	3.218	3.236	3.193	3.261	15,232,210	3.2413	-1.52%
2015-01-05	0	5.280	5.260	5.270	5.190	5.400	19,487,181	103,736,019	5.3233	3.286	3.274	3.280	3.230	3.361	31,312,478	3.3129	0.96%
2015-01-02	0	5.230	5.230	5.250	5.020	5.260	13,933,622	72,124,032	5.1763	3.255	3.255	3.267	3.124	3.274	22,388,884	3.2214	4.18%
2014-12-31	0	5.020	5.010	5.040	4.970	5.070	4,417,936	22,159,367	5.0158	3.124	3.118	3.137	3.093	3.155	7,098,847	3.1215	-0.20%
2014-12-30	0	5.030	5.010	5.020	4.900	5.040	10,276,000	51,394,150	5.0014	3.130	3.118	3.124	3.049	3.137	16,511,728	3.1126	2.03%
2014-12-29	0	4.930	4.920	4.950	4.900	5.000	6,250,508	30,837,254	4.9336	3.068	3.062	3.081	3.049	3.112	10,043,469	3.0704	0.00%
2014-12-24	0	4.930	4.920	4.930	4.920	4.970	2,849,870	14,054,813	4.9317	3.068	3.062	3.068	3.062	3.093	4,579,241	3.0692	-0.80%
2014-12-23	0	4.970	4.950	4.960	4.950	5.040	5,228,707	26,010,825	4.9746	3.093	3.081	3.087	3.081	3.137	8,401,614	3.0959	-1.19%
2014-12-22	0	5.030	5.010	5.040	4.900	5.100	12,827,157	64,655,688	5.0405	3.130	3.118	3.137	3.049	3.174	20,610,989	3.1370	3.29%
2014-12-19	0	4.870	4.860	4.870	4.860	4.980	6,072,174	29,599,136	4.8746	3.031	3.025	3.031	3.025	3.099	9,756,917	3.0337	-1.02%
2014-12-18	0	4.920	4.910	4.940	4.870	4.990	7,891,890	38,769,265	4.9125	3.062	3.056	3.074	3.031	3.106	12,680,881	3.0573	0.41%
2014-12-17	0	4.900	4.880	4.920	4.810	4.930	14,237,778	69,340,364	4.8702	3.049	3.037	3.062	2.993	3.068	22,877,609	3.0309	1.03%
2014-12-16	0	4.850	4.850	4.860	4.810	5.020	20,192,800	98,744,677	4.8901	3.018	3.018	3.025	2.993	3.124	32,446,284	3.0433	-2.81%
2014-12-15	0	4.990	4.980	4.990	4.960	5.070	11,412,949	57,055,953	4.9992	3.106	3.099	3.106	3.087	3.155	18,338,605	3.1112	-1.38%
2014-12-12	0	5.060	5.050	5.070	5.050	5.130	6,415,477	32,579,331	5.0782	3.149	3.143	3.155	3.143	3.193	10,308,545	3.1604	-0.59%
2014-12-11	0	5.090	5.090	5.100	5.050	5.170	3,192,624	16,291,398	5.1028	3.168	3.168	3.174	3.143	3.218	5,129,986	3.1757	-1.17%
2014-12-10	0	5.150	5.130	5.150	5.000	5.170	4,451,322	22,864,769	5.1366	3.205	3.193	3.205	3.112	3.218	7,152,493	3.1968	1.78%
2014-12-09	0	5.060	5.050	5.090	4.980	5.310	23,294,260	119,337,245	5.1230	3.149	3.143	3.168	3.099	3.305	37,429,785	3.1883	-1.56%
2014-12-08	0	5.140	5.140	5.150	5.080	5.210	8,104,985	41,609,174	5.1338	3.199	3.199	3.205	3.162	3.242	13,023,288	3.1950	-1.34%
2014-12-05	0	5.210	5.210	5.220	5.200	5.300	5,652,705	29,638,157	5.2432	3.242	3.242	3.249	3.236	3.298	9,082,904	3.2631	-0.57%
2014-12-04	0	5.240	5.220	5.240	5.090	5.250	6,685,779	34,614,643	5.1774	3.261	3.249	3.261	3.168	3.267	10,742,873	3.2221	3.35%
2014-12-03	0	5.070	5.060	5.100	5.060	5.290	11,804,539	60,799,986	5.1506	3.155	3.149	3.174	3.149	3.292	18,967,821	3.2054	-1.36%
2014-12-02	0	5.140	5.130	5.150	5.120	5.210	7,507,198	38,675,447	5.1518	3.199	3.193	3.205	3.186	3.242	12,062,749	3.2062	-1.15%
2014-12-01	0	5.200	5.170	5.210	5.170	5.320	4,165,172	21,814,898	5.2375	3.236	3.218	3.242	3.218	3.311	6,692,700	3.2595	-2.26%
2014-11-28	0	5.320	5.310	5.340	5.160	5.340	6,045,000	31,922,100	5.2807	3.311	3.305	3.323	3.211	3.323	9,713,253	3.2864	2.11%
2014-11-27	0	5.210	5.210	5.230	5.200	5.270	5,989,453	31,294,446	5.2249	3.242	3.242	3.255	3.236	3.280	9,623,999	3.2517	-0.38%
2014-11-26	0	5.230	5.230	5.240	5.150	5.250	8,382,880	43,667,536	5.2091	3.255	3.255	3.261	3.205	3.267	13,469,816	3.2419	0.58%
2014-11-25	0	5.200	5.180	5.210	5.180	5.290	8,857,109	46,263,908	5.2234	3.236	3.224	3.242	3.224	3.292	14,231,819	3.2507	-1.89%
2014-11-24	0	5.300	5.290	5.300	5.160	5.300	15,262,830	80,386,958	5.2668	3.298	3.292	3.298	3.211	3.298	24,524,688	3.2778	4.54%
2014-11-21	0	5.070	5.060	5.090	4.950	5.090	5,580,200	28,069,534	5.0302	3.155	3.149	3.168	3.081	3.168	8,966,402	3.1305	2.22%
2014-11-20	0	4.960	4.960	4.980	4.960	5.030	5,071,851	25,358,213	4.9998	3.087	3.087	3.099	3.087	3.130	8,149,574	3.1116	-1.39%
2014-11-19	0	5.030	5.020	5.040	4.990	5.100	5,476,908	27,661,603	5.0506	3.130	3.124	3.137	3.106	3.174	8,800,429	3.1432	0.60%
2014-11-18	0	5.000	4.990	5.000	4.950	5.050	7,354,402	36,779,590	5.0010	3.112	3.106	3.112	3.081	3.143	11,817,233	3.1124	-0.99%
2014-11-17	0	5.050	5.050	5.060	5.050	5.160	4,733,948	24,032,107	5.0765	3.143	3.143	3.149	3.143	3.211	7,606,623	3.1594	-1.75%
2014-11-14	0	5.140	5.100	5.150	5.060	5.150	3,385,534	17,314,606	5.1143	3.199	3.174	3.205	3.149	3.205	5,439,959	3.1829	0.19%
2014-11-13	0	5.130	5.120	5.150	5.120	5.200	5,069,490	26,171,653	5.1626	3.193	3.186	3.205	3.186	3.236	8,145,780	3.2129	-0.19%
2014-11-12	0	5.140	5.130	5.150	5.120	5.200	5,158,380	26,553,936	5.1477	3.199	3.193	3.205	3.186	3.236	8,288,611	3.2037	-0.19%
2014-11-11	0	5.150	5.130	5.150	5.110	5.270	9,370,094	48,487,054	5.1747	3.205	3.193	3.205	3.180	3.280	15,056,096	3.2204	-1.72%
2014-11-10	0	5.240	5.230	5.240	5.200	5.300	4,792,000	25,112,040	5.2404	3.261	3.255	3.261	3.236	3.298	7,699,903	3.2613	0.00%
2014-11-07	0	5.240	5.210	5.240	5.180	5.280	4,781,000	25,010,580	5.2312	3.261	3.242	3.261	3.224	3.286	7,682,227	3.2556	0.38%
2014-11-06	0	5.220	5.200	5.210	5.200	5.300	5,156,870	26,901,095	5.2166	3.249	3.236	3.242	3.236	3.298	8,286,185	3.2465	-0.38%
2014-11-05	0	5.240	5.220	5.250	5.210	5.300	5,599,923	29,407,406	5.2514	3.261	3.249	3.267	3.242	3.298	8,998,093	3.2682	-0.38%
2014-11-04	0	5.260	5.260	5.270	5.200	5.290	11,662,469	61,126,002	5.2413	3.274	3.274	3.280	3.236	3.292	18,739,540	3.2619	1.15%
2014-11-03	0	5.200	5.210	5.220	5.180	5.320	6,160,122	32,299,653	5.2433	3.236	3.242	3.249	3.224	3.311	9,898,234	3.2632	-1.33%
2014-10-31	0	5.270	5.250	5.290	5.160	5.300	10,075,106	52,916,749	5.2522	3.280	3.267	3.292	3.211	3.298	16,188,926	3.2687	1.93%
2014-10-30	0	5.170	5.150	5.170	5.120	5.200	5,556,626	28,619,600	5.1505	3.218	3.205	3.218	3.186	3.236	8,928,522	3.2054	0.19%
2014-10-29	0	5.160	5.160	5.190	5.150	5.200	5,812,200	30,107,690	5.1801	3.211	3.211	3.230	3.205	3.236	9,339,185	3.2238	0.39%
2014-10-28	0	5.140	5.140	5.150	5.100	5.210	11,739,765	60,325,630	5.1386	3.199	3.199	3.205	3.174	3.242	18,863,741	3.1980	-0.39%
2014-10-27	0	5.160	5.140	5.160	5.130	5.250	11,169,863	57,712,935	5.1668	3.211	3.199	3.211	3.193	3.267	17,948,008	3.2156	-1.71%
2014-10-24	0	5.250	5.230	5.250	5.160	5.250	6,822,000	35,589,260	5.2168	3.267	3.255	3.267	3.211	3.267	10,961,756	3.2467	1.16%
2014-10-23	0	5.190	5.180	5.190	5.170	5.220	7,978,189	41,495,520	5.2011	3.230	3.224	3.230	3.218	3.249	12,819,549	3.2369	-0.19%
2014-10-22	0	5.200	5.180	5.200	5.160	5.240	11,994,841	62,354,204	5.1984	3.236	3.224	3.236	3.211	3.261	19,273,603	3.2352	1.56%
2014-10-21	0	5.120	5.120	5.130	5.110	5.240	7,938,000	41,033,380	5.1692	3.186	3.186	3.193	3.180	3.261	12,754,972	3.2170	-1.35%
2014-10-20	0	5.190	5.190	5.230	5.180	5.320	10,257,459	53,542,234	5.2198	3.230	3.230	3.255	3.224	3.311	16,481,935	3.2485	-0.38%
2014-10-17	0	5.210	5.190	5.200	5.110	5.230	8,736,996	45,332,038	5.1885	3.242	3.230	3.236	3.180	3.255	14,038,818	3.2290	1.17%
2014-10-16	0	5.150	5.130	5.170	5.130	5.250	12,957,270	67,420,812	5.2033	3.205	3.193	3.218	3.193	3.267	20,820,058	3.2383	-2.09%
2014-10-15	0	5.260	5.260	5.280	5.200	5.320	11,820,572	62,091,913	5.2529	3.274	3.274	3.286	3.236	3.311	18,993,584	3.2691	0.96%
2014-10-14	0	5.210	5.210	5.220	5.140	5.300	6,474,336	33,954,905	5.2445	3.242	3.242	3.249	3.199	3.298	10,403,121	3.2639	-0.76%
2014-10-13	0	5.250	5.260	5.280	5.130	5.340	9,132,455	47,883,110	5.2432	3.267	3.274	3.286	3.193	3.323	14,674,252	3.2631	-2.05%
2014-10-10	0	5.360	5.350	5.360	5.320	5.540	19,314,411	103,605,878	5.3642	3.336	3.330	3.336	3.311	3.448	31,034,867	3.3384	-0.19%
2014-10-09	0	5.370	5.350	5.360	5.350	5.490	5,832,911	31,357,505	5.3760	3.342	3.330	3.336	3.330	3.417	9,372,464	3.3457	0.37%
2014-10-08	0	5.350	5.350	5.380	5.330	5.480	11,065,088	59,687,965	5.3943	3.330	3.330	3.348	3.317	3.410	17,779,653	3.3571	-1.29%
2014-10-07	0	5.420	5.410	5.440	5.400	5.500	6,508,000	35,410,370	5.4411	3.373	3.367	3.386	3.361	3.423	10,457,213	3.3862	-0.18%
2014-10-06	0	5.430	5.420	5.460	5.360	5.590	7,371,347	40,407,322	5.4817	3.379	3.373	3.398	3.336	3.479	11,844,460	3.4115	0.56%
2014-10-03	0	5.400	5.380	5.420	5.210	5.480	11,276,986	60,356,035	5.3521	3.361	3.348	3.373	3.242	3.410	18,120,136	3.3309	1.50%
2014-09-30	0	5.320	5.310	5.320	5.240	5.500	13,843,963	73,212,099	5.2884	3.311	3.305	3.311	3.261	3.423	22,244,818	3.2912	-3.27%
2014-09-29	0	5.500	5.460	5.500	5.250	5.500	9,066,228	48,970,260	5.4014	3.423	3.398	3.423	3.267	3.423	14,567,836	3.3615	0.92%
2014-09-26	0	5.450	5.440	5.460	5.430	5.570	5,592,847	30,540,591	5.4607	3.392	3.386	3.398	3.379	3.466	8,986,723	3.3984	-2.33%
2014-09-25	0	5.580	5.570	5.580	5.550	5.600	6,173,963	34,404,775	5.5726	3.473	3.466	3.473	3.454	3.485	9,920,474	3.4681	-0.53%
2014-09-24	0	5.610	5.570	5.620	5.400	5.620	10,364,413	57,295,497	5.5281	3.491	3.466	3.498	3.361	3.498	16,653,792	3.4404	3.51%
2014-09-23	0	5.420	5.430	5.450	5.350	5.530	12,174,000	66,637,590	5.4738	3.373	3.379	3.392	3.330	3.442	19,561,480	3.4066	-0.18%
2014-09-22	0	5.430	5.390	5.430	5.390	5.590	6,845,000	37,279,460	5.4462	3.379	3.354	3.379	3.354	3.479	10,998,713	3.3894	-2.16%
2014-09-19	0	5.550	5.540	5.560	5.480	5.580	8,237,803	45,744,268	5.5530	3.454	3.448	3.460	3.410	3.473	13,236,703	3.4559	1.65%
2014-09-18	0	5.460	5.460	5.470	5.420	5.550	6,410,573	34,913,585	5.4463	3.398	3.398	3.404	3.373	3.454	10,300,665	3.3894	-0.91%
2014-09-17	0	5.510	5.500	5.510	5.470	5.600	7,946,371	43,951,425	5.5310	3.429	3.423	3.429	3.404	3.485	12,768,423	3.4422	0.18%
2014-09-16	0	5.500	5.480	5.500	5.440	5.600	4,088,756	22,519,894	5.5078	3.423	3.410	3.423	3.386	3.485	6,569,913	3.4277	-0.72%
2014-09-15	0	5.540	5.540	5.550	5.490	5.640	14,968,373	83,284,589	5.5640	3.448	3.448	3.454	3.417	3.510	24,051,547	3.4628	1.84%
2014-09-12	0	5.440	5.460	5.470	5.420	5.530	12,632,600	69,082,581	5.4686	3.386	3.398	3.404	3.373	3.442	20,298,370	3.4034	-0.55%
2014-09-11	0	5.470	5.440	5.450	5.430	5.520	7,118,524	39,001,970	5.4789	3.404	3.386	3.392	3.379	3.435	11,438,218	3.4098	0.18%
2014-09-10	0	5.460	5.450	5.460	5.410	5.490	3,544,000	19,337,266	5.4563	3.398	3.392	3.398	3.367	3.417	5,694,586	3.3957	-1.27%
2014-09-08	0	5.530	5.510	5.520	5.400	5.530	15,859,100	86,603,446	5.4608	3.442	3.429	3.435	3.361	3.442	25,482,789	3.3985	2.41%
2014-09-05	0	5.400	5.390	5.430	5.380	5.500	27,725,000	151,163,190	5.4522	3.361	3.354	3.379	3.348	3.423	44,549,206	3.3932	-0.74%
2014-09-04	0	5.440	5.430	5.460	5.430	5.590	18,190,508	100,078,954	5.5017	3.386	3.379	3.398	3.379	3.479	29,228,952	3.4240	-0.73%
2014-09-03	0	5.480	5.490	5.500	5.270	5.500	20,017,420	108,288,107	5.4097	3.410	3.417	3.423	3.280	3.423	32,164,479	3.3667	4.38%
2014-09-02	0	5.250	5.240	5.260	5.160	5.440	20,354,000	108,308,420	5.3212	3.267	3.261	3.274	3.211	3.386	32,705,304	3.3116	-0.19%
2014-09-01	0	5.260	5.220	5.270	5.220	5.350	10,646,000	56,064,400	5.2662	3.274	3.249	3.280	3.249	3.330	17,106,253	3.2774	-1.31%
2014-08-29	0	5.330	5.310	5.330	5.250	5.480	13,850,000	73,964,540	5.3404	3.317	3.305	3.317	3.267	3.410	22,254,518	3.3236	-1.84%
2014-08-28	0	5.430	5.430	5.440	5.360	5.490	12,178,474	66,054,424	5.4239	3.379	3.379	3.386	3.336	3.417	19,568,669	3.3755	0.37%
2014-08-27	0	5.480	5.460	5.470	5.440	5.520	11,178,000	61,170,870	5.4724	3.367	3.355	3.361	3.342	3.391	18,193,482	3.3622	0.37%
2014-08-26	0	5.460	5.460	5.490	5.450	5.570	13,391,600	73,619,264	5.4974	3.355	3.355	3.373	3.348	3.422	21,796,370	3.3776	-1.27%
2014-08-25	0	5.530	5.530	5.540	5.510	5.600	5,800,400	32,151,020	5.5429	3.398	3.398	3.404	3.385	3.441	9,440,819	3.4055	-0.54%
2014-08-22	0	5.560	5.550	5.560	5.470	5.700	13,220,000	73,508,002	5.5604	3.416	3.410	3.416	3.361	3.502	21,517,072	3.4163	-0.89%
2014-08-21	0	5.610	5.610	5.620	5.570	5.660	8,952,000	50,069,730	5.5931	3.447	3.447	3.453	3.422	3.477	14,570,410	3.4364	-1.58%
2014-08-20	0	5.700	5.700	5.710	5.640	5.720	7,078,056	40,167,294	5.6749	3.502	3.502	3.508	3.465	3.514	11,520,351	3.4866	0.35%
2014-08-19	0	5.680	5.680	5.690	5.630	5.720	6,596,000	37,325,530	5.6588	3.490	3.490	3.496	3.459	3.514	10,735,749	3.4768	0.35%
2014-08-18	0	5.660	5.630	5.660	5.600	5.770	11,996,000	67,576,790	5.6333	3.477	3.459	3.477	3.441	3.545	19,524,871	3.4611	-1.39%
2014-08-15	0	5.740	5.730	5.740	5.700	5.790	9,274,562	53,328,152	5.7499	3.527	3.520	3.527	3.502	3.557	15,095,417	3.5327	1.41%
2014-08-14	0	5.660	5.650	5.680	5.650	5.830	14,199,524	80,943,056	5.7004	3.477	3.471	3.490	3.471	3.582	23,111,360	3.5023	-2.92%
2014-08-13	0	5.830	5.820	5.830	5.680	5.830	11,411,596	65,746,477	5.7614	3.582	3.576	3.582	3.490	3.582	18,573,686	3.5398	1.75%
2014-08-12	0	5.730	5.700	5.730	5.610	5.750	10,725,595	61,089,176	5.6956	3.520	3.502	3.520	3.447	3.533	17,457,140	3.4994	1.42%
2014-08-11	0	5.650	5.650	5.660	5.560	5.710	10,726,000	60,525,440	5.6429	3.471	3.471	3.477	3.416	3.508	17,457,800	3.4670	1.62%
2014-08-08	0	5.560	5.550	5.560	5.550	5.710	8,175,783	45,723,227	5.5925	3.416	3.410	3.416	3.410	3.508	13,307,028	3.4360	-2.11%
2014-08-07	0	5.680	5.670	5.690	5.650	5.790	5,995,308	34,110,325	5.6895	3.490	3.484	3.496	3.471	3.557	9,758,054	3.4956	-1.90%
2014-08-06	0	5.790	5.740	5.790	5.650	5.800	10,322,168	59,288,746	5.7438	3.557	3.527	3.557	3.471	3.563	16,800,517	3.5290	1.22%
2014-08-05	0	5.720	5.720	5.740	5.620	5.790	11,076,560	63,392,485	5.7231	3.514	3.514	3.527	3.453	3.557	18,028,376	3.5163	1.60%
2014-08-04	0	5.630	5.620	5.630	5.530	5.630	10,061,577	56,159,981	5.5816	3.459	3.453	3.459	3.398	3.459	16,376,375	3.4293	2.18%
2014-08-01	0	5.510	5.500	5.530	5.450	5.600	10,070,232	55,664,144	5.5276	3.385	3.379	3.398	3.348	3.441	16,390,462	3.3961	-2.30%
2014-07-31	0	5.640	5.610	5.660	5.520	5.750	9,123,984	51,277,975	5.6201	3.465	3.447	3.477	3.391	3.533	14,850,334	3.4530	-0.70%
2014-07-30	0	5.680	5.660	5.690	5.520	5.700	16,014,470	90,640,320	5.6599	3.490	3.477	3.496	3.391	3.502	26,065,393	3.4774	1.97%
2014-07-29	0	5.570	5.570	5.580	5.570	5.750	7,109,881	40,090,033	5.6386	3.422	3.422	3.428	3.422	3.533	11,572,150	3.4644	-2.28%
2014-07-28	0	5.700	5.700	5.710	5.620	5.720	8,705,388	49,458,536	5.6814	3.502	3.502	3.508	3.453	3.514	14,169,021	3.4906	1.06%
2014-07-25	0	5.640	5.600	5.650	5.510	5.690	10,814,156	60,594,594	5.6033	3.465	3.441	3.471	3.385	3.496	17,601,284	3.4426	-0.18%
2014-07-24	0	5.650	5.640	5.650	5.560	5.750	13,691,218	77,294,720	5.6456	3.471	3.465	3.471	3.416	3.533	22,284,033	3.4686	0.53%
2014-07-23	0	5.620	5.620	5.630	5.410	5.690	18,431,355	103,647,050	5.6234	3.453	3.453	3.459	3.324	3.496	29,999,152	3.4550	2.18%
2014-07-22	0	5.500	5.460	5.490	5.260	5.500	14,421,272	78,148,452	5.4190	3.379	3.355	3.373	3.232	3.379	23,472,280	3.3294	4.76%
2014-07-21	0	5.250	5.250	5.260	5.240	5.350	4,292,141	22,637,745	5.2742	3.226	3.226	3.232	3.219	3.287	6,985,954	3.2405	-0.19%
2014-07-18	0	5.260	5.270	5.280	5.250	5.340	6,831,296	36,123,692	5.2880	3.232	3.238	3.244	3.226	3.281	11,118,721	3.2489	-2.23%
2014-07-17	0	5.380	5.360	5.380	5.280	5.400	8,916,000	47,629,570	5.3420	3.305	3.293	3.305	3.244	3.318	14,511,816	3.2821	-0.19%
2014-07-16	0	5.390	5.380	5.400	5.280	5.470	22,627,397	122,213,870	5.4011	3.312	3.305	3.318	3.244	3.361	36,828,693	3.3184	1.89%
2014-07-15	0	5.290	5.290	5.300	5.190	5.330	6,730,000	35,377,360	5.2567	3.250	3.250	3.256	3.189	3.275	10,953,850	3.2297	0.00%
2014-07-14	0	5.290	5.290	5.300	5.190	5.350	12,297,420	64,982,295	5.2842	3.250	3.250	3.256	3.189	3.287	20,015,467	3.2466	1.93%
2014-07-11	0	5.190	5.160	5.190	5.090	5.200	8,494,261	43,889,987	5.1670	3.189	3.170	3.189	3.127	3.195	13,825,387	3.1746	-0.76%
2014-07-10	0	5.230	5.220	5.230	5.060	5.230	13,531,811	69,900,604	5.1657	3.213	3.207	3.213	3.109	3.213	22,024,580	3.1738	3.56%
2014-07-09	0	5.050	5.030	5.050	5.000	5.150	8,348,028	42,128,460	5.0465	3.103	3.090	3.103	3.072	3.164	13,587,376	3.1006	-0.98%
2014-07-08	0	5.100	5.100	5.130	5.050	5.200	7,156,799	36,567,931	5.1095	3.133	3.133	3.152	3.103	3.195	11,648,514	3.1393	-1.35%
2014-07-07	0	5.170	5.160	5.180	5.160	5.270	8,822,000	45,937,620	5.2072	3.176	3.170	3.183	3.170	3.238	14,358,820	3.1993	-0.58%
2014-07-04	0	5.200	5.200	5.210	5.140	5.230	13,952,372	72,404,915	5.1894	3.195	3.195	3.201	3.158	3.213	22,709,091	3.1884	0.39%
2014-07-03	0	5.180	5.170	5.200	4.930	5.210	32,420,761	165,258,488	5.0973	3.183	3.176	3.195	3.029	3.201	52,768,520	3.1318	5.28%
2014-07-02	0	4.920	4.900	4.920	4.860	4.940	9,211,810	45,200,106	4.9068	3.023	3.011	3.023	2.986	3.035	14,993,281	3.0147	1.23%
2014-06-30	0	4.860	4.850	4.860	4.820	4.890	8,274,354	40,163,859	4.8540	2.986	2.980	2.986	2.961	3.004	13,467,464	2.9823	-0.21%
2014-06-27	0	4.870	4.860	4.870	4.820	4.960	6,809,400	33,090,567	4.8595	2.992	2.986	2.992	2.961	3.047	11,083,082	2.9857	-1.81%
2014-06-26	0	4.960	4.960	4.970	4.840	4.970	20,373,000	99,862,454	4.9017	3.047	3.047	3.054	2.974	3.054	33,159,402	3.0116	5.76%
2014-06-25	0	4.690	4.690	4.700	4.650	4.730	7,798,424	36,398,521	4.6674	2.882	2.882	2.888	2.857	2.906	12,692,833	2.8676	-0.21%
2014-06-24	0	4.700	4.690	4.700	4.670	4.760	8,831,098	41,488,625	4.6980	2.888	2.882	2.888	2.869	2.925	14,373,628	2.8864	-0.63%
2014-06-23	0	4.730	4.730	4.750	4.720	4.820	5,411,044	25,817,345	4.7712	2.906	2.906	2.918	2.900	2.961	8,807,097	2.9314	-0.84%
2014-06-20	0	4.770	4.750	4.790	4.750	4.830	6,044,028	28,889,501	4.7798	2.931	2.918	2.943	2.918	2.968	9,837,351	2.9367	0.00%
2014-06-19	0	4.770	4.770	4.800	4.770	4.850	13,122,000	63,109,462	4.8094	2.931	2.931	2.949	2.931	2.980	21,357,565	2.9549	-0.42%
2014-06-18	0	4.790	4.790	4.820	4.770	4.840	9,857,000	47,228,200	4.7913	2.943	2.943	2.961	2.931	2.974	16,043,402	2.9438	-1.24%
2014-06-17	0	4.850	4.840	4.850	4.790	4.860	6,902,000	33,341,250	4.8307	2.980	2.974	2.980	2.943	2.986	11,233,799	2.9679	0.00%
2014-06-16	0	4.850	4.830	4.840	4.830	4.900	9,135,999	44,350,968	4.8545	2.980	2.968	2.974	2.968	3.011	14,869,890	2.9826	-0.41%
2014-06-13	0	4.870	4.860	4.870	4.850	4.910	6,958,872	33,956,041	4.8795	2.992	2.986	2.992	2.980	3.017	11,326,365	2.9980	-0.81%
2014-06-12	0	4.910	4.900	4.910	4.860	4.940	4,605,403	22,617,522	4.9111	3.017	3.011	3.017	2.986	3.035	7,495,823	3.0173	-0.41%
2014-06-11	0	4.930	4.940	4.950	4.880	4.950	5,876,832	28,902,320	4.9180	3.029	3.035	3.041	2.998	3.041	9,565,221	3.0216	-0.20%
2014-06-10	0	4.940	4.940	4.950	4.810	4.950	10,727,000	52,413,256	4.8861	3.035	3.035	3.041	2.955	3.041	17,459,427	3.0020	1.86%
2014-06-09	0	4.850	4.850	4.860	4.780	4.880	10,769,567	52,032,744	4.8315	2.980	2.980	2.986	2.937	2.998	17,528,710	2.9684	-0.41%
2014-06-06	0	4.870	4.860	4.870	4.850	4.960	13,540,000	66,038,380	4.8773	2.992	2.986	2.992	2.980	3.047	22,037,908	2.9966	-1.62%
2014-06-05	0	4.950	4.950	4.960	4.870	4.960	19,262,000	94,781,407	4.9206	3.041	3.041	3.047	2.992	3.047	31,351,122	3.0232	0.81%
2014-06-04	0	4.910	4.900	4.910	4.900	5.010	13,062,440	64,537,059	4.9407	3.017	3.011	3.017	3.011	3.078	21,260,625	3.0355	-1.60%
2014-06-03	0	4.990	4.960	5.000	4.900	5.070	24,200,480	120,288,876	4.9705	3.066	3.047	3.072	3.011	3.115	39,389,067	3.0539	2.04%
2014-05-30	0	4.890	4.860	4.920	4.830	4.930	12,189,754	59,568,221	4.8867	3.004	2.986	3.023	2.968	3.029	19,840,228	3.0024	-0.20%
2014-05-29	0	4.900	4.900	4.910	4.870	4.930	21,380,000	104,777,110	4.9007	3.011	3.011	3.017	2.992	3.029	34,798,411	3.0110	0.62%
2014-05-28	0	4.870	4.880	4.890	4.810	5.000	24,068,872	117,754,694	4.8924	2.992	2.998	3.004	2.955	3.072	39,174,860	3.0059	-3.37%
2014-05-27	0	5.040	5.030	5.050	5.020	5.100	14,523,000	73,357,668	5.0511	3.097	3.090	3.103	3.084	3.133	23,637,854	3.1034	-0.98%
2014-05-26	0	5.090	5.080	5.100	5.030	5.110	13,533,943	68,800,713	5.0836	3.127	3.121	3.133	3.090	3.140	22,028,050	3.1233	0.99%
2014-05-23	0	5.040	5.010	5.050	4.880	5.050	23,592,800	118,191,980	5.0097	3.097	3.078	3.103	2.998	3.103	38,399,998	3.0779	1.82%
2014-05-22	0	4.950	4.940	4.950	4.840	4.970	11,664,141	57,450,567	4.9254	3.041	3.035	3.041	2.974	3.054	18,984,732	3.0261	2.70%
2014-05-21	0	4.820	4.820	4.830	4.700	4.870	12,683,453	60,987,514	4.8084	2.961	2.961	2.968	2.888	2.992	20,643,780	2.9543	0.00%
2014-05-20	0	4.820	4.810	4.830	4.800	4.890	10,082,000	48,756,896	4.8360	2.961	2.955	2.968	2.949	3.004	16,409,615	2.9712	-1.03%
2014-05-19	0	4.870	4.860	4.870	4.820	4.990	13,881,357	67,713,012	4.8780	2.992	2.986	2.992	2.961	3.066	22,593,506	2.9970	-2.40%
2014-05-16	0	4.990	4.980	4.990	4.970	5.090	12,515,018	62,699,855	5.0100	3.066	3.060	3.066	3.054	3.127	20,369,632	3.0781	-2.16%
2014-05-15	0	5.100	5.090	5.100	5.080	5.320	14,577,440	75,453,829	5.1761	3.133	3.127	3.133	3.121	3.269	23,726,462	3.1802	-2.67%
2014-05-14	0	5.240	5.220	5.250	5.040	5.250	24,892,733	128,846,186	5.1761	3.219	3.207	3.226	3.097	3.226	40,515,788	3.1801	4.38%
2014-05-13	0	5.020	5.010	5.020	4.860	5.050	22,954,454	113,944,560	4.9639	3.084	3.078	3.084	2.986	3.103	37,361,016	3.0498	5.02%
2014-05-12	0	4.850	4.850	4.860	4.730	4.930	9,314,148	45,230,968	4.8562	2.937	2.937	2.943	2.864	2.985	15,381,854	2.9405	1.04%
2014-05-09	0	4.800	4.830	4.840	4.750	4.920	15,731,298	76,088,883	4.8368	2.907	2.925	2.931	2.876	2.979	25,979,459	2.9288	-2.64%
2014-05-08	0	4.930	4.920	4.930	4.910	5.030	23,729,922	118,085,415	4.9762	2.985	2.979	2.985	2.973	3.046	39,188,791	3.0132	-1.40%
2014-05-07	0	5.000	4.990	5.000	4.950	5.260	26,779,648	133,834,605	4.9976	3.028	3.022	3.028	2.997	3.185	44,225,262	3.0262	-5.12%
2014-05-05	0	5.270	5.250	5.280	5.220	5.450	15,126,000	80,067,630	5.2934	3.191	3.179	3.197	3.161	3.300	24,979,840	3.2053	-2.04%
2014-05-02	0	5.380	5.370	5.380	5.310	5.540	10,459,889	56,246,137	5.3773	3.258	3.252	3.258	3.215	3.355	17,273,989	3.2561	0.00%
2014-04-30	0	5.380	5.360	5.390	5.310	5.450	11,600,695	62,346,341	5.3744	3.258	3.246	3.264	3.215	3.300	19,157,973	3.2543	-1.28%
2014-04-29	0	5.450	5.440	5.480	5.430	5.620	14,158,684	77,828,805	5.4969	3.300	3.294	3.318	3.288	3.403	23,382,365	3.3285	-0.91%
2014-04-28	0	5.500	5.490	5.500	5.470	5.740	16,564,688	93,003,596	5.6146	3.330	3.324	3.330	3.312	3.476	27,355,762	3.3998	-5.17%
2014-04-25	0	5.800	5.810	5.830	5.770	5.980	11,916,000	69,611,618	5.8419	3.512	3.518	3.530	3.494	3.621	19,678,684	3.5374	-0.17%
2014-04-24	0	5.810	5.790	5.810	5.730	5.850	12,550,014	72,823,122	5.8026	3.518	3.506	3.518	3.470	3.542	20,725,727	3.5137	0.69%
2014-04-23	0	5.770	5.760	5.770	5.750	5.900	11,944,260	69,660,741	5.8322	3.494	3.488	3.494	3.482	3.573	19,725,354	3.5315	-0.86%
2014-04-22	0	5.820	5.810	5.840	5.570	5.880	39,391,622	226,186,521	5.7420	3.524	3.518	3.536	3.373	3.561	65,053,313	3.4769	-4.12%
2014-04-17	0	6.070	6.070	6.090	6.010	6.170	7,912,154	47,971,072	6.0630	3.676	3.676	3.688	3.639	3.736	13,066,530	3.6713	-0.33%
2014-04-16	0	6.090	6.080	6.090	6.030	6.200	11,676,070	71,101,742	6.0895	3.688	3.682	3.688	3.651	3.754	19,282,451	3.6874	-1.93%
2014-04-15	0	6.210	6.200	6.220	6.160	6.230	16,150,042	100,109,157	6.1987	3.760	3.754	3.766	3.730	3.772	26,670,994	3.7535	0.00%
2014-04-14	0	6.210	6.210	6.220	6.070	6.220	12,264,709	75,698,535	6.1721	3.760	3.760	3.766	3.676	3.766	20,254,559	3.7374	2.81%
2014-04-11	0	6.040	6.040	6.050	6.000	6.210	14,527,546	88,787,126	6.1116	3.657	3.657	3.663	3.633	3.760	23,991,523	3.7008	-2.74%
2014-04-10	0	6.210	6.170	6.200	5.920	6.220	23,236,439	142,062,336	6.1138	3.760	3.736	3.754	3.585	3.766	38,373,828	3.7021	5.08%
2014-04-09	0	5.910	5.910	5.930	5.880	6.200	29,320,353	176,815,782	6.0305	3.579	3.579	3.591	3.561	3.754	48,421,111	3.6516	-2.96%
2014-04-08	0	6.090	6.090	6.110	6.080	6.350	14,870,141	92,135,672	6.1960	3.688	3.688	3.700	3.682	3.845	24,557,301	3.7519	-2.56%
2014-04-07	0	6.250	6.230	6.250	6.190	6.320	12,430,000	77,462,740	6.2319	3.785	3.772	3.785	3.748	3.827	20,527,529	3.7736	0.32%
2014-04-04	0	6.230	6.210	6.240	6.190	6.340	13,004,251	81,457,826	6.2639	3.772	3.760	3.778	3.748	3.839	21,475,876	3.7930	-1.11%
2014-04-03	0	6.300	6.290	6.300	6.130	6.300	19,457,475	121,260,558	6.2321	3.815	3.809	3.815	3.712	3.815	32,133,056	3.7737	2.44%
2014-04-02	0	6.150	6.140	6.170	6.100	6.190	8,718,354	53,545,018	6.1416	3.724	3.718	3.736	3.694	3.748	14,397,930	3.7189	0.49%
2014-04-01	0	6.120	6.110	6.120	6.040	6.170	9,119,018	55,664,826	6.1043	3.706	3.700	3.706	3.657	3.736	15,059,607	3.6963	0.16%
2014-03-31	0	6.110	6.100	6.110	5.930	6.170	29,701,806	180,400,671	6.0737	3.700	3.694	3.700	3.591	3.736	49,051,062	3.6778	3.74%
2014-03-28	0	5.890	5.890	5.900	5.780	5.950	19,894,460	116,622,756	5.8621	3.567	3.567	3.573	3.500	3.603	32,854,715	3.5497	1.38%
2014-03-27	0	5.810	5.800	5.810	5.800	6.030	13,312,141	78,229,982	5.8766	3.518	3.512	3.518	3.512	3.651	21,984,342	3.5584	-1.53%
2014-03-26	0	5.900	5.890	5.900	5.810	5.940	13,847,039	81,647,037	5.8964	3.573	3.567	3.573	3.518	3.597	22,867,699	3.5704	1.37%
2014-03-25	0	5.820	5.810	5.820	5.750	5.850	8,705,873	50,578,011	5.8096	3.524	3.518	3.524	3.482	3.542	14,377,318	3.5179	0.34%
2014-03-24	0	5.800	5.780	5.810	5.670	5.840	11,338,347	65,487,666	5.7758	3.512	3.500	3.518	3.433	3.536	18,724,718	3.4974	1.93%
2014-03-21	0	5.690	5.640	5.710	5.550	5.710	6,942,865	39,386,899	5.6730	3.445	3.415	3.458	3.361	3.458	11,465,798	3.4352	1.43%
2014-03-20	0	5.610	5.610	5.630	5.510	5.760	8,836,239	50,116,657	5.6717	3.397	3.397	3.409	3.336	3.488	14,592,611	3.4344	-1.75%
2014-03-19	0	5.710	5.700	5.720	5.640	5.760	4,704,000	26,809,080	5.6992	3.458	3.452	3.464	3.415	3.488	7,768,423	3.4510	0.00%
2014-03-18	0	5.710	5.700	5.710	5.660	5.740	8,952,415	50,987,174	5.6954	3.458	3.452	3.458	3.427	3.476	14,784,470	3.4487	1.96%
2014-03-17	0	5.600	5.600	5.620	5.380	5.690	11,439,253	63,175,722	5.5227	3.391	3.391	3.403	3.258	3.445	18,891,360	3.3442	3.13%
2014-03-14	0	5.430	5.430	5.440	5.360	5.520	30,644,421	166,597,900	5.4365	3.288	3.288	3.294	3.246	3.343	50,607,743	3.2919	-1.81%
2014-03-13	0	5.530	5.490	5.500	5.370	5.550	12,171,200	66,926,308	5.4987	3.349	3.324	3.330	3.252	3.361	20,100,134	3.3296	2.60%
2014-03-12	0	5.390	5.380	5.400	5.280	5.450	11,743,901	63,174,143	5.3793	3.264	3.258	3.270	3.197	3.300	19,394,471	3.2573	1.13%
2014-03-11	0	5.330	5.320	5.330	5.260	5.430	13,569,296	72,314,761	5.3293	3.227	3.221	3.227	3.185	3.288	22,409,020	3.2270	-0.74%
2014-03-10	0	5.370	5.370	5.400	5.280	5.570	27,322,547	147,178,710	5.3867	3.252	3.252	3.270	3.197	3.373	45,121,833	3.2618	-5.29%
2014-03-07	0	5.670	5.660	5.680	5.630	5.780	6,434,000	36,568,400	5.6836	3.433	3.427	3.439	3.409	3.500	10,625,432	3.4416	-1.90%
2014-03-06	0	5.780	5.720	5.790	5.600	5.790	4,870,044	27,703,801	5.6886	3.500	3.464	3.506	3.391	3.506	8,042,636	3.4446	2.12%
2014-03-05	0	5.660	5.660	5.680	5.590	5.680	4,798,408	27,073,911	5.6423	3.427	3.427	3.439	3.385	3.439	7,924,333	3.4166	1.25%
2014-03-04	0	5.590	5.590	5.600	5.580	5.820	12,186,070	68,869,664	5.6515	3.385	3.385	3.391	3.379	3.524	20,124,691	3.4221	-4.12%
2014-03-03	0	5.830	5.820	5.830	5.700	5.830	11,524,200	66,848,130	5.8007	3.530	3.524	3.530	3.452	3.530	19,031,646	3.5125	1.57%
2014-02-28	0	5.740	5.720	5.750	5.500	5.770	12,504,388	71,137,485	5.6890	3.476	3.464	3.482	3.330	3.494	20,650,377	3.4449	2.14%
2014-02-27	0	5.620	5.580	5.630	5.510	5.720	14,040,713	78,886,543	5.6184	3.403	3.379	3.409	3.336	3.464	23,187,542	3.4021	0.72%
2014-02-26	0	5.580	5.560	5.600	5.420	5.610	19,162,468	105,660,022	5.5139	3.379	3.367	3.391	3.282	3.397	31,645,867	3.3388	4.30%
2014-02-25	0	5.350	5.350	5.360	5.270	5.450	16,165,566	86,991,507	5.3813	3.240	3.240	3.246	3.191	3.300	26,696,632	3.2585	-1.83%
2014-02-24	0	5.450	5.430	5.450	5.360	5.730	18,492,211	101,503,112	5.4890	3.300	3.288	3.300	3.246	3.470	30,538,971	3.3237	-3.88%
2014-02-21	0	5.670	5.670	5.680	5.650	5.890	8,075,190	46,111,140	5.7102	3.433	3.433	3.439	3.421	3.567	13,335,776	3.4577	-2.74%
2014-02-20	0	5.830	5.800	5.830	5.780	5.950	9,939,590	58,132,630	5.8486	3.530	3.512	3.530	3.500	3.603	16,414,741	3.5415	-0.68%
2014-02-19	0	5.870	5.840	5.870	5.650	5.870	10,740,190	62,298,392	5.8005	3.554	3.536	3.554	3.421	3.554	17,736,892	3.5124	3.53%
2014-02-18	0	5.670	5.660	5.670	5.600	5.750	6,472,389	36,711,849	5.6721	3.433	3.427	3.433	3.391	3.482	10,688,830	3.4346	0.89%
2014-02-17	0	5.620	5.600	5.620	5.570	5.770	12,014,383	67,824,898	5.6453	3.403	3.391	3.403	3.373	3.494	19,841,158	3.4184	-1.58%
2014-02-14	0	5.710	5.710	5.740	5.710	5.870	7,304,921	42,076,894	5.7601	3.458	3.458	3.476	3.458	3.554	12,063,715	3.4879	-0.52%
2014-02-13	0	5.740	5.740	5.750	5.740	5.880	4,998,000	28,888,220	5.7800	3.476	3.476	3.482	3.476	3.561	8,253,949	3.4999	-1.54%
2014-02-12	0	5.830	5.820	5.840	5.790	5.890	8,815,870	51,554,529	5.8479	3.530	3.524	3.536	3.506	3.567	14,558,973	3.5411	0.69%
2014-02-11	0	5.790	5.780	5.790	5.770	5.970	10,417,710	60,623,252	5.8192	3.506	3.500	3.506	3.494	3.615	17,204,332	3.5237	-2.36%
2014-02-10	0	5.930	5.930	5.940	5.810	5.960	19,915,656	117,351,443	5.8924	3.591	3.591	3.597	3.518	3.609	32,889,719	3.5680	2.60%
2014-02-07	0	5.780	5.770	5.780	5.680	5.840	16,836,630	97,111,934	5.7679	3.500	3.494	3.500	3.439	3.536	27,804,861	3.4926	3.03%
2014-02-06	0	5.610	5.600	5.610	5.340	5.670	15,468,125	86,554,232	5.5957	3.397	3.391	3.397	3.234	3.433	25,544,842	3.3883	5.65%
2014-02-05	0	5.310	5.290	5.310	5.210	5.400	5,482,126	29,130,122	5.3137	3.215	3.203	3.215	3.155	3.270	9,053,460	3.2176	0.76%
2014-02-04	0	5.270	5.260	5.270	5.170	5.450	6,548,193	34,859,556	5.3235	3.191	3.185	3.191	3.131	3.300	10,814,016	3.2236	-0.75%
2014-01-30	0	5.310	5.280	5.320	5.230	5.320	3,434,000	18,136,360	5.2814	3.215	3.197	3.221	3.167	3.221	5,671,081	3.1980	-0.75%
2014-01-29	0	5.350	5.340	5.370	5.320	5.470	4,408,070	23,634,702	5.3617	3.240	3.234	3.252	3.221	3.312	7,279,709	3.2467	-0.37%
2014-01-28	0	5.370	5.350	5.380	5.340	5.490	5,558,934	29,908,682	5.3803	3.252	3.240	3.258	3.234	3.324	9,180,304	3.2579	-0.19%
2014-01-27	0	5.380	5.380	5.400	5.280	5.500	11,637,398	62,746,782	5.3918	3.258	3.258	3.270	3.197	3.330	19,218,586	3.2649	-3.76%
2014-01-24	0	5.590	5.590	5.620	5.520	5.660	10,841,297	60,948,138	5.6218	3.385	3.385	3.403	3.343	3.427	17,903,865	3.4042	-0.89%
2014-01-23	0	5.640	5.600	5.640	5.510	5.690	10,207,640	57,281,598	5.6116	3.415	3.391	3.415	3.336	3.445	16,857,412	3.3980	0.18%
2014-01-22	0	5.630	5.620	5.640	5.480	5.640	18,809,038	104,916,580	5.5780	3.409	3.403	3.415	3.318	3.415	31,062,195	3.3776	1.81%
2014-01-21	0	5.530	5.520	5.530	5.380	5.550	19,891,925	109,143,181	5.4868	3.349	3.343	3.349	3.258	3.361	32,850,529	3.3224	2.98%
2014-01-20	0	5.370	5.350	5.370	5.300	5.450	9,253,496	49,699,735	5.3709	3.252	3.240	3.252	3.209	3.300	15,281,690	3.2522	-1.65%
2014-01-17	0	5.460	5.470	5.480	5.390	5.490	15,484,161	84,344,484	5.4471	3.306	3.312	3.318	3.264	3.324	25,571,325	3.2984	0.37%
2014-01-16	0	5.440	5.430	5.440	5.340	5.450	16,103,872	87,137,063	5.4109	3.294	3.288	3.294	3.234	3.300	26,594,747	3.2765	0.18%
2014-01-15	0	5.430	5.430	5.440	5.320	5.490	27,806,929	150,203,816	5.4017	3.288	3.288	3.294	3.221	3.324	45,921,766	3.2709	6.05%
2014-01-14	0	5.120	5.100	5.140	4.990	5.150	10,108,581	51,648,859	5.1094	3.100	3.088	3.112	3.022	3.118	16,693,821	3.0939	1.59%
2014-01-13	0	5.040	5.040	5.050	4.980	5.090	6,178,113	31,095,142	5.0331	3.052	3.052	3.058	3.016	3.082	10,202,848	3.0477	1.00%
2014-01-10	0	4.990	4.950	4.990	4.810	5.030	16,202,726	79,728,334	4.9207	3.022	2.997	3.022	2.913	3.046	26,757,999	2.9796	0.81%
2014-01-09	0	4.950	4.950	4.970	4.910	5.070	6,670,202	33,310,294	4.9939	2.997	2.997	3.009	2.973	3.070	11,015,508	3.0239	-1.39%
2014-01-08	0	5.020	5.000	5.020	4.900	5.040	21,465,085	106,767,953	4.9740	3.040	3.028	3.040	2.967	3.052	35,448,525	3.0119	1.01%
2014-01-07	0	4.970	4.960	4.980	4.850	5.000	13,716,800	67,699,578	4.9355	3.009	3.003	3.016	2.937	3.028	22,652,616	2.9886	1.22%
2014-01-06	0	4.910	4.880	4.920	4.800	5.100	19,886,085	97,645,994	4.9103	2.973	2.955	2.979	2.907	3.088	32,840,884	2.9733	-3.73%
2014-01-03	0	5.100	5.100	5.120	5.060	5.200	10,118,127	51,473,592	5.0873	3.088	3.088	3.100	3.064	3.149	16,709,586	3.0805	-1.92%
2014-01-02	0	5.200	5.200	5.210	5.190	5.280	6,112,070	31,837,439	5.2089	3.149	3.149	3.155	3.143	3.197	10,093,781	3.1542	-0.19%
2013-12-31	0	5.210	5.210	5.260	5.200	5.380	5,731,262	30,093,205	5.2507	3.155	3.155	3.185	3.149	3.258	9,464,895	3.1795	-1.88%
2013-12-30	0	5.310	5.310	5.320	5.250	5.350	2,857,889	15,091,882	5.2808	3.215	3.215	3.221	3.179	3.240	4,719,662	3.1977	-0.38%
2013-12-27	0	5.330	5.330	5.350	5.310	5.400	2,665,321	14,236,631	5.3414	3.227	3.227	3.240	3.215	3.270	4,401,646	3.2344	-1.30%
2013-12-24	0	5.400	5.400	5.410	5.300	5.410	4,988,406	26,851,091	5.3827	3.270	3.270	3.276	3.209	3.276	8,238,105	3.2594	1.69%
2013-12-23	0	5.310	5.280	5.320	5.240	5.340	5,668,014	30,087,805	5.3084	3.215	3.197	3.221	3.173	3.234	9,360,444	3.2144	0.76%
2013-12-20	0	5.270	5.270	5.290	5.190	5.390	9,594,470	50,304,619	5.2431	3.191	3.191	3.203	3.143	3.264	15,844,792	3.1748	-0.94%
2013-12-19	0	5.320	5.290	5.310	5.260	5.460	14,920,338	79,845,491	5.3515	3.221	3.203	3.215	3.185	3.306	24,640,199	3.2405	-0.93%
2013-12-18	0	5.370	5.360	5.370	5.280	5.430	11,858,626	63,600,755	5.3632	3.252	3.246	3.252	3.197	3.288	19,583,933	3.2476	0.94%
2013-12-17	0	5.320	5.310	5.320	5.260	5.370	10,019,176	53,215,478	5.3114	3.221	3.215	3.221	3.185	3.252	16,546,173	3.2162	1.33%
2013-12-16	0	5.250	5.240	5.270	5.200	5.310	11,171,926	58,803,939	5.2635	3.179	3.173	3.191	3.149	3.215	18,449,882	3.1872	0.77%
2013-12-13	0	5.210	5.210	5.230	5.180	5.290	11,960,000	62,516,170	5.2271	3.155	3.155	3.167	3.137	3.203	19,751,348	3.1652	-0.38%
2013-12-12	0	5.230	5.220	5.230	5.200	5.290	9,037,292	47,298,214	5.2337	3.167	3.161	3.167	3.149	3.203	14,924,640	3.1691	0.38%
2013-12-11	0	5.210	5.200	5.210	5.190	5.340	13,955,436	73,425,623	5.2614	3.155	3.149	3.155	3.143	3.234	23,046,711	3.1859	-0.76%
2013-12-10	0	5.250	5.230	5.270	5.210	5.470	16,001,486	84,665,682	5.2911	3.179	3.167	3.191	3.155	3.312	26,425,662	3.2039	-2.78%
2013-12-09	0	5.400	5.390	5.410	5.380	5.640	17,482,546	95,181,176	5.4444	3.270	3.264	3.276	3.258	3.415	28,871,559	3.2967	-2.70%
2013-12-06	0	5.550	5.550	5.560	5.520	5.700	11,310,359	63,665,648	5.6290	3.361	3.361	3.367	3.343	3.452	18,678,498	3.4085	-2.29%
2013-12-05	0	5.680	5.680	5.700	5.630	5.720	9,350,169	53,035,464	5.6721	3.439	3.439	3.452	3.409	3.464	15,441,341	3.4346	0.35%
2013-12-04	0	5.660	5.650	5.660	5.560	5.700	15,552,678	88,253,879	5.6745	3.427	3.421	3.427	3.367	3.452	25,684,477	3.4361	0.35%
2013-12-03	0	5.640	5.630	5.650	5.500	5.680	12,795,950	72,128,185	5.6368	3.415	3.409	3.421	3.330	3.439	21,131,878	3.4132	1.99%
2013-12-02	0	5.530	5.520	5.540	5.500	5.680	10,176,344	56,720,893	5.5738	3.349	3.343	3.355	3.330	3.439	16,805,728	3.3751	-0.36%
2013-11-29	0	5.550	5.530	5.560	5.500	5.640	11,042,640	61,447,874	5.5646	3.361	3.349	3.367	3.330	3.415	18,236,373	3.3695	-1.25%
2013-11-28	0	5.620	5.610	5.620	5.540	5.680	30,648,717	172,689,362	5.6345	3.403	3.397	3.403	3.355	3.439	50,614,838	3.4118	2.00%
2013-11-27	0	5.510	5.510	5.520	5.320	5.540	51,931,052	283,871,986	5.4663	3.336	3.336	3.343	3.221	3.355	85,761,560	3.3100	4.36%
2013-11-26	0	5.280	5.280	5.300	5.220	5.340	17,325,184	91,621,663	5.2884	3.197	3.197	3.209	3.161	3.234	28,611,683	3.2022	1.15%
2013-11-25	0	5.220	5.220	5.240	5.200	5.300	11,139,014	58,474,666	5.2495	3.161	3.161	3.173	3.149	3.209	18,395,530	3.1787	0.58%
2013-11-22	0	5.190	5.190	5.200	5.170	5.270	8,378,604	43,601,601	5.2039	3.143	3.143	3.149	3.131	3.191	13,836,850	3.1511	-0.57%
2013-11-21	0	5.220	5.210	5.220	5.200	5.270	4,887,189	25,492,318	5.2162	3.161	3.155	3.161	3.149	3.191	8,070,951	3.1585	-0.57%
2013-11-20	0	5.250	5.240	5.250	5.170	5.350	23,341,442	121,841,076	5.2199	3.179	3.173	3.179	3.131	3.240	38,547,235	3.1608	-0.94%
2013-11-19	0	5.300	5.280	5.310	5.250	5.440	15,048,514	80,070,313	5.3208	3.209	3.197	3.215	3.179	3.294	24,851,876	3.2219	-1.85%
2013-11-18	0	5.400	5.380	5.390	5.280	5.450	27,256,579	146,130,912	5.3613	3.270	3.258	3.264	3.197	3.300	45,012,890	3.2464	2.27%
2013-11-15	0	5.280	5.260	5.280	5.170	5.310	12,115,207	63,796,588	5.2658	3.197	3.185	3.197	3.131	3.215	20,007,664	3.1886	1.73%
2013-11-14	0	5.190	5.170	5.200	5.140	5.200	2,938,018	15,205,539	5.1754	3.143	3.131	3.149	3.112	3.149	4,851,991	3.1339	0.78%
2013-11-13	0	5.150	5.150	5.180	5.100	5.190	10,936,725	56,157,315	5.1347	3.118	3.118	3.137	3.088	3.143	18,061,460	3.1092	-0.39%
2013-11-12	0	5.170	5.170	5.180	5.150	5.240	5,966,921	31,033,824	5.2010	3.131	3.131	3.137	3.118	3.173	9,854,074	3.1493	0.00%
2013-11-11	0	5.170	5.190	5.200	5.090	5.220	6,674,499	34,358,028	5.1477	3.131	3.143	3.149	3.082	3.161	11,022,605	3.1171	0.39%
2013-11-08	0	5.150	5.150	5.170	5.130	5.220	10,087,740	51,949,615	5.1498	3.118	3.118	3.131	3.106	3.161	16,659,403	3.1183	-1.72%
2013-11-07	0	5.240	5.220	5.240	5.160	5.300	5,704,567	29,845,761	5.2319	3.173	3.161	3.173	3.125	3.209	9,420,810	3.1681	-0.76%
2013-11-06	0	5.280	5.280	5.290	5.260	5.380	19,106,144	101,928,428	5.3349	3.197	3.197	3.203	3.185	3.258	31,552,851	3.2304	-0.56%
2013-11-05	0	5.310	5.320	5.330	5.260	5.340	12,615,416	66,860,765	5.2999	3.215	3.221	3.227	3.185	3.234	20,833,735	3.2093	0.95%
2013-11-04	0	5.260	5.240	5.270	5.170	5.270	5,494,000	28,804,748	5.2429	3.185	3.173	3.191	3.131	3.191	9,073,069	3.1748	1.15%
2013-11-01	0	5.200	5.190	5.210	5.170	5.250	8,300,899	43,198,842	5.2041	3.149	3.143	3.155	3.131	3.179	13,708,524	3.1512	0.19%
2013-10-31	0	5.190	5.180	5.200	5.130	5.270	11,054,755	57,412,060	5.1934	3.143	3.137	3.149	3.106	3.191	18,256,380	3.1448	-0.95%
2013-10-30	0	5.240	5.230	5.250	5.180	5.300	6,442,331	33,695,394	5.2303	3.173	3.167	3.179	3.137	3.209	10,639,191	3.1671	-0.38%
2013-10-29	0	5.260	5.250	5.260	5.130	5.320	19,065,036	100,051,876	5.2479	3.185	3.179	3.185	3.106	3.221	31,484,963	3.1778	2.94%
2013-10-28	0	5.110	5.090	5.100	5.070	5.130	4,781,200	24,381,354	5.0994	3.094	3.082	3.088	3.070	3.106	7,895,915	3.0878	0.79%
2013-10-25	0	5.070	5.070	5.080	5.070	5.160	7,226,474	36,986,861	5.1182	3.070	3.070	3.076	3.070	3.125	11,934,164	3.0992	-1.17%
2013-10-24	0	5.130	5.130	5.140	5.120	5.190	7,558,342	38,844,782	5.1393	3.106	3.106	3.112	3.100	3.143	12,482,227	3.1120	-0.58%
2013-10-23	0	5.160	5.170	5.190	5.160	5.300	12,066,709	63,208,938	5.2383	3.125	3.131	3.143	3.125	3.209	19,927,572	3.1719	-0.96%
2013-10-22	0	5.210	5.190	5.210	5.180	5.330	9,340,796	48,843,033	5.2290	3.155	3.143	3.155	3.137	3.227	15,425,862	3.1663	0.00%
2013-10-21	0	5.210	5.200	5.210	5.130	5.250	5,707,842	29,706,726	5.2045	3.155	3.149	3.155	3.106	3.179	9,426,218	3.1515	1.56%
2013-10-18	0	5.130	5.120	5.130	5.120	5.240	10,260,085	52,911,371	5.1570	3.106	3.100	3.106	3.100	3.173	16,944,022	3.1227	-0.77%
2013-10-17	0	5.170	5.160	5.180	5.160	5.330	12,166,782	63,580,689	5.2258	3.131	3.125	3.137	3.125	3.227	20,092,838	3.1643	-2.08%
2013-10-16	0	5.280	5.280	5.310	5.280	5.360	5,006,532	26,543,377	5.3017	3.197	3.197	3.215	3.197	3.246	8,268,040	3.2104	-0.94%
2013-10-15	0	5.330	5.300	5.330	5.290	5.360	9,080,546	48,486,323	5.3396	3.227	3.209	3.227	3.203	3.246	14,996,072	3.2333	0.57%
2013-10-11	0	5.300	5.280	5.310	5.230	5.370	9,840,656	52,109,268	5.2953	3.209	3.197	3.215	3.167	3.252	16,251,356	3.2065	-0.19%
2013-10-10	0	5.310	5.300	5.310	5.270	5.410	7,053,997	37,565,679	5.3254	3.215	3.209	3.215	3.191	3.276	11,649,327	3.2247	-0.93%
2013-10-09	0	5.360	5.350	5.370	5.330	5.430	15,818,322	85,068,019	5.3778	3.246	3.240	3.252	3.227	3.288	26,123,175	3.2564	0.00%
2013-10-08	0	5.360	5.330	5.380	5.250	5.380	6,840,876	36,368,796	5.3164	3.246	3.227	3.258	3.179	3.258	11,297,368	3.2192	0.56%
2013-10-07	0	5.330	5.290	5.330	5.260	5.330	4,586,000	24,303,410	5.2995	3.227	3.203	3.227	3.185	3.227	7,573,552	3.2090	0.00%
2013-10-04	0	5.330	5.320	5.330	5.250	5.350	7,395,070	39,246,783	5.3072	3.227	3.221	3.227	3.179	3.240	12,212,592	3.2136	0.00%
2013-10-03	0	5.330	5.320	5.330	5.220	5.330	11,334,500	60,088,991	5.3014	3.227	3.221	3.227	3.161	3.227	18,718,365	3.2102	0.76%
2013-10-02	0	5.290	5.280	5.300	5.200	5.300	17,795,349	93,680,382	5.2643	3.203	3.197	3.209	3.149	3.209	29,388,137	3.1877	2.72%
2013-09-30	0	5.150	5.140	5.150	5.090	5.190	8,047,146	41,427,537	5.1481	3.118	3.112	3.118	3.082	3.143	13,289,463	3.1173	0.39%
2013-09-27	0	5.130	5.130	5.160	5.120	5.260	21,056,000	109,189,992	5.1857	3.106	3.106	3.125	3.100	3.185	34,772,941	3.1401	-2.29%
2013-09-26	0	5.250	5.240	5.250	5.190	5.280	16,862,000	88,362,872	5.2404	3.179	3.173	3.179	3.143	3.197	27,846,758	3.1732	0.38%
2013-09-25	0	5.230	5.200	5.230	5.100	5.280	15,160,175	79,088,546	5.2169	3.167	3.149	3.167	3.088	3.197	25,036,278	3.1590	1.75%
2013-09-24	0	5.140	5.130	5.140	5.110	5.300	15,519,902	80,189,254	5.1669	3.112	3.106	3.112	3.094	3.209	25,630,349	3.1287	-2.84%
2013-09-23	0	5.290	5.280	5.290	5.220	5.350	7,966,000	42,157,970	5.2922	3.203	3.197	3.203	3.161	3.240	13,155,454	3.2046	0.57%
2013-09-19	0	5.260	5.260	5.290	5.250	5.380	11,671,040	61,918,022	5.3053	3.185	3.185	3.203	3.179	3.258	19,274,145	3.2125	-0.75%
2013-09-18	0	5.300	5.290	5.300	5.240	5.320	11,307,319	59,718,444	5.2814	3.209	3.203	3.209	3.173	3.221	18,673,477	3.1980	0.38%
2013-09-17	0	5.280	5.250	5.290	5.200	5.290	12,154,191	63,824,848	5.2513	3.197	3.179	3.203	3.149	3.203	20,072,044	3.1798	0.38%
2013-09-16	0	5.260	5.250	5.260	5.200	5.380	20,123,000	105,896,328	5.2625	3.185	3.179	3.185	3.149	3.258	33,232,138	3.1866	-1.31%
2013-09-13	0	5.330	5.330	5.350	5.220	5.370	34,922,000	184,979,387	5.2969	3.227	3.227	3.240	3.161	3.252	57,671,953	3.2074	-0.93%
2013-09-12	0	5.380	5.350	5.380	5.190	5.380	74,372,578	392,245,866	5.2741	3.258	3.240	3.258	3.143	3.258	122,822,629	3.1936	4.67%
2013-09-11	0	5.140	5.130	5.140	5.030	5.150	16,263,766	82,892,878	5.0968	3.112	3.106	3.112	3.046	3.118	26,858,804	3.0862	0.00%
2013-09-10	0	5.140	5.130	5.140	5.060	5.140	36,708,386	187,829,752	5.1168	3.112	3.106	3.112	3.064	3.112	60,622,081	3.0984	1.38%
2013-09-09	0	5.070	5.060	5.070	4.910	5.080	22,705,000	114,349,540	5.0363	3.070	3.064	3.070	2.973	3.076	37,496,183	3.0496	2.22%
2013-09-06	0	4.960	4.940	4.960	4.940	5.020	4,251,200	21,150,206	4.9751	3.003	2.991	3.003	2.991	3.040	7,020,646	3.0126	-0.40%
2013-09-05	0	4.980	4.980	4.990	4.980	5.070	8,531,050	42,745,027	5.0105	3.016	3.016	3.022	3.016	3.070	14,088,607	3.0340	-1.19%
2013-09-04	0	5.040	5.020	5.040	4.960	5.050	13,707,456	68,953,940	5.0304	3.052	3.040	3.052	3.003	3.058	22,637,185	3.0460	-0.20%
2013-09-03	0	5.050	5.040	5.050	4.900	5.080	18,826,018	94,706,014	5.0306	3.058	3.052	3.058	2.967	3.076	31,090,236	3.0462	2.02%
2013-09-02	0	4.950	4.930	4.950	4.860	4.960	5,172,332	25,408,589	4.9124	2.997	2.985	2.997	2.943	3.003	8,541,850	2.9746	0.61%
2013-08-30	0	4.920	4.880	4.910	4.830	4.930	5,672,076	27,693,845	4.8825	2.979	2.955	2.973	2.925	2.985	9,367,153	2.9565	0.61%
2013-08-29	0	4.890	4.900	4.930	4.800	4.970	8,923,000	43,681,754	4.8954	2.961	2.967	2.985	2.907	3.009	14,735,893	2.9643	0.51%
2013-08-28	0	4.900	4.900	4.920	4.850	4.960	11,420,496	55,805,479	4.8864	2.946	2.946	2.958	2.916	2.982	18,996,070	2.9377	-1.80%
2013-08-27	0	4.990	4.980	4.990	4.930	4.990	8,195,515	40,722,585	4.9689	3.000	2.994	3.000	2.964	3.000	13,631,858	2.9873	0.40%
2013-08-26	0	4.970	4.970	4.980	4.890	4.990	7,072,000	34,916,734	4.9373	2.988	2.988	2.994	2.940	3.000	11,763,080	2.9683	0.40%
2013-08-23	0	4.950	4.920	4.950	4.880	4.990	9,110,894	45,013,299	4.9406	2.976	2.958	2.976	2.934	3.000	15,154,436	2.9703	-0.40%
2013-08-22	0	4.970	4.950	4.970	4.800	4.970	14,199,015	69,366,393	4.8853	2.988	2.976	2.988	2.886	2.988	23,617,668	2.9371	2.47%
2013-08-21	0	4.850	4.830	4.880	4.800	4.880	9,584,200	46,287,416	4.8296	2.916	2.904	2.934	2.886	2.934	15,941,701	2.9035	0.00%
2013-08-20	0	4.850	4.840	4.850	4.830	5.020	15,584,000	76,246,348	4.8926	2.916	2.910	2.916	2.904	3.018	25,921,357	2.9414	-2.41%
2013-08-19	0	4.970	4.960	4.970	4.900	5.030	9,588,000	47,690,100	4.9739	2.988	2.982	2.988	2.946	3.024	15,948,022	2.9903	-0.60%
2013-08-16	0	5.000	4.980	5.000	4.810	5.080	47,296,328	235,642,195	4.9823	3.006	2.994	3.006	2.892	3.054	78,669,468	2.9953	0.60%
2013-08-15	0	4.970	4.960	4.970	4.830	4.970	46,259,137	228,151,507	4.9320	2.988	2.982	2.988	2.904	2.988	76,944,276	2.9652	1.43%
2013-08-13	0	4.900	4.870	4.880	4.610	4.910	58,496,159	281,108,159	4.8056	2.946	2.928	2.934	2.772	2.952	97,298,499	2.8891	6.52%
2013-08-12	0	4.600	4.590	4.600	4.480	4.650	31,596,850	145,044,827	4.5905	2.766	2.760	2.766	2.693	2.796	52,556,033	2.7598	2.91%
2013-08-09	0	4.470	4.460	4.470	4.290	4.480	14,060,000	62,072,310	4.4148	2.687	2.681	2.687	2.579	2.693	23,386,440	2.6542	4.20%
2013-08-08	0	4.290	4.290	4.300	4.200	4.320	3,118,000	13,364,160	4.2861	2.579	2.579	2.585	2.525	2.597	5,186,267	2.5768	0.00%
2013-08-07	0	4.290	4.280	4.290	4.280	4.350	3,190,000	13,747,680	4.3096	2.579	2.573	2.579	2.573	2.615	5,306,027	2.5910	-0.69%
2013-08-06	0	4.320	4.300	4.350	4.220	4.360	5,256,000	22,657,800	4.3108	2.597	2.585	2.615	2.537	2.621	8,742,470	2.5917	0.00%
2013-08-05	0	4.320	4.310	4.320	4.280	4.360	2,244,000	9,683,630	4.3153	2.597	2.591	2.597	2.573	2.621	3,732,516	2.5944	0.93%
2013-08-02	0	4.280	4.270	4.280	4.260	4.350	5,198,000	22,384,480	4.3064	2.573	2.567	2.573	2.561	2.615	8,645,997	2.5890	-0.47%
2013-08-01	0	4.300	4.290	4.300	4.240	4.350	5,734,000	24,648,440	4.2986	2.585	2.579	2.585	2.549	2.615	9,537,542	2.5844	2.38%
2013-07-31	0	4.200	4.180	4.190	4.180	4.330	5,800,000	24,431,264	4.2123	2.525	2.513	2.519	2.513	2.603	9,647,322	2.5324	-2.33%
2013-07-30	0	4.300	4.300	4.310	4.240	4.310	2,400,000	10,260,880	4.2754	2.585	2.585	2.591	2.549	2.591	3,991,995	2.5704	0.23%
2013-07-29	0	4.290	4.280	4.290	4.230	4.350	4,560,000	19,491,980	4.2746	2.579	2.573	2.579	2.543	2.615	7,584,791	2.5699	-1.61%
2013-07-26	0	4.360	4.350	4.360	4.320	4.410	5,108,783	22,311,642	4.3673	2.621	2.615	2.621	2.597	2.651	8,497,599	2.6256	-0.46%
2013-07-25	0	4.380	4.360	4.380	4.200	4.420	6,314,005	27,623,461	4.3750	2.633	2.621	2.633	2.525	2.657	10,502,283	2.6302	1.39%
2013-07-24	0	4.320	4.300	4.350	4.180	4.380	9,258,000	39,745,960	4.2931	2.597	2.585	2.615	2.513	2.633	15,399,122	2.5811	2.86%
2013-07-23	0	4.200	4.200	4.210	4.150	4.220	8,684,003	36,479,232	4.2007	2.525	2.525	2.531	2.495	2.537	14,444,375	2.5255	1.45%
2013-07-22	0	4.140	4.120	4.140	4.100	4.200	5,204,008	21,536,633	4.1385	2.489	2.477	2.489	2.465	2.525	8,655,990	2.4881	0.73%
2013-07-19	0	4.110	4.110	4.120	4.070	4.230	12,424,000	51,260,034	4.1259	2.471	2.471	2.477	2.447	2.543	20,665,229	2.4805	-3.29%
2013-07-18	0	4.250	4.230	4.260	4.170	4.260	10,739,000	45,238,050	4.2125	2.555	2.543	2.561	2.507	2.561	17,862,516	2.5326	-1.16%
2013-07-17	0	4.300	4.290	4.310	4.210	4.470	24,394,000	105,570,498	4.3277	2.585	2.579	2.591	2.531	2.687	40,575,306	2.6018	-0.46%
2013-07-16	0	4.320	4.310	4.320	4.300	4.400	8,817,000	38,279,962	4.3416	2.597	2.591	2.597	2.585	2.645	14,665,593	2.6102	-2.04%
2013-07-15	0	4.410	4.380	4.410	4.280	4.440	6,841,007	30,049,481	4.3926	2.651	2.633	2.651	2.573	2.669	11,378,862	2.6408	0.92%
2013-07-12	0	4.370	4.360	4.370	4.350	4.500	17,132,911	75,686,228	4.4176	2.627	2.621	2.627	2.615	2.705	28,497,709	2.6559	0.00%
2013-07-11	0	4.370	4.340	4.370	4.150	4.380	55,696,200	238,674,938	4.2853	2.627	2.609	2.627	2.495	2.633	92,641,239	2.5763	10.63%
2013-07-10	0	3.950	3.960	3.970	3.850	3.970	11,169,200	43,822,126	3.9235	2.375	2.381	2.387	2.315	2.387	18,578,081	2.3588	1.54%
2013-07-09	0	3.890	3.880	3.890	3.820	3.930	5,798,000	22,453,042	3.8725	2.339	2.333	2.339	2.297	2.363	9,643,996	2.3282	-0.51%
2013-07-08	0	3.910	3.900	3.910	3.790	3.910	9,242,004	35,576,965	3.8495	2.351	2.345	2.351	2.279	2.351	15,372,516	2.3143	-0.51%
2013-07-05	0	3.930	3.910	3.930	3.760	3.990	10,792,896	42,136,672	3.9041	2.363	2.351	2.363	2.261	2.399	17,952,163	2.3472	5.36%
2013-07-04	0	3.730	3.730	3.740	3.710	3.750	6,888,000	25,666,300	3.7262	2.242	2.242	2.248	2.230	2.255	11,457,027	2.2402	1.08%
2013-07-03	0	3.690	3.690	3.700	3.660	3.890	21,647,462	81,656,564	3.7721	2.218	2.218	2.224	2.200	2.339	36,006,903	2.2678	-3.66%
2013-07-02	0	3.830	3.830	3.840	3.820	3.930	4,959,424	19,049,478	3.8411	2.303	2.303	2.309	2.297	2.363	8,249,166	2.3093	-1.79%
2013-06-28	0	3.900	3.880	3.890	3.800	3.930	6,468,000	25,161,300	3.8901	2.345	2.333	2.339	2.285	2.363	10,758,428	2.3388	1.56%
2013-06-27	0	3.840	3.830	3.850	3.800	3.940	10,485,700	40,611,667	3.8731	2.309	2.303	2.315	2.285	2.369	17,441,194	2.3285	1.32%
2013-06-26	0	3.790	3.780	3.800	3.750	3.840	10,730,212	40,648,407	3.7882	2.279	2.273	2.285	2.255	2.309	17,847,899	2.2775	2.16%
2013-06-25	0	3.710	3.710	3.730	3.650	3.800	15,891,017	58,957,643	3.7101	2.230	2.230	2.242	2.194	2.285	26,432,028	2.2305	-1.33%
2013-06-24	0	3.760	3.760	3.790	3.700	3.850	14,638,000	55,069,840	3.7621	2.261	2.261	2.279	2.224	2.315	24,347,845	2.2618	-0.79%
2013-06-21	0	3.790	3.770	3.810	3.590	3.820	13,002,000	48,756,800	3.7499	2.279	2.267	2.291	2.158	2.297	21,626,635	2.2545	2.43%
2013-06-20	0	3.700	3.700	3.710	3.640	3.720	11,402,000	42,041,680	3.6872	2.224	2.224	2.230	2.188	2.236	18,965,305	2.2168	-0.80%
2013-06-19	0	3.730	3.720	3.750	3.670	3.820	7,436,942	27,777,450	3.7351	2.242	2.236	2.255	2.206	2.297	12,370,099	2.2455	-1.32%
2013-06-18	0	3.780	3.770	3.790	3.760	3.820	7,174,275	27,110,570	3.7789	2.273	2.267	2.279	2.261	2.297	11,933,197	2.2719	-0.26%
2013-06-17	0	3.790	3.780	3.800	3.740	3.840	8,550,000	32,390,300	3.7883	2.279	2.273	2.285	2.248	2.309	14,221,484	2.2776	-0.52%
2013-06-14	0	3.810	3.790	3.810	3.740	3.950	13,066,000	49,728,460	3.8059	2.291	2.279	2.291	2.248	2.375	21,733,088	2.2881	-2.31%
2013-06-13	0	3.900	3.900	3.910	3.600	3.910	14,468,738	55,000,355	3.8013	2.345	2.345	2.351	2.164	2.351	24,066,306	2.2854	1.04%
2013-06-11	0	3.860	3.850	3.860	3.840	3.920	11,522,000	44,659,860	3.8761	2.321	2.315	2.321	2.309	2.357	19,164,905	2.3303	-1.03%
2013-06-10	0	3.900	3.910	3.920	3.880	3.980	7,679,627	29,943,411	3.8991	2.345	2.351	2.357	2.333	2.393	12,773,765	2.3441	-0.26%
2013-06-07	0	3.910	3.910	3.930	3.880	4.040	9,794,789	38,488,389	3.9295	2.351	2.351	2.363	2.333	2.429	16,291,980	2.3624	-1.51%
2013-06-06	0	3.970	3.970	3.980	3.920	4.010	7,544,179	29,921,426	3.9662	2.387	2.387	2.393	2.357	2.411	12,548,470	2.3845	-1.24%
2013-06-05	0	4.020	4.000	4.030	3.950	4.040	7,748,000	30,907,976	3.9892	2.417	2.405	2.423	2.375	2.429	12,887,492	2.3983	-0.50%
2013-06-04	0	4.040	4.030	4.040	3.970	4.060	6,869,963	27,575,449	4.0139	2.429	2.423	2.429	2.387	2.441	11,427,025	2.4132	-0.25%
2013-06-03	0	4.050	4.050	4.060	4.040	4.130	10,199,424	41,491,537	4.0680	2.435	2.435	2.441	2.429	2.483	16,965,022	2.4457	-1.22%
2013-05-31	0	4.100	4.080	4.120	4.070	4.190	11,357,602	46,681,608	4.1102	2.465	2.453	2.477	2.447	2.519	18,891,456	2.4710	-1.20%
2013-05-30	0	4.150	4.140	4.150	4.080	4.200	7,742,852	32,073,315	4.1423	2.495	2.489	2.495	2.453	2.525	12,878,929	2.4904	-0.48%
2013-05-29	0	4.170	4.170	4.180	4.160	4.290	12,479,541	52,300,385	4.1909	2.507	2.507	2.513	2.501	2.579	20,757,613	2.5196	-2.34%
2013-05-28	0	4.270	4.260	4.270	4.210	4.270	6,348,000	26,940,402	4.2439	2.567	2.561	2.567	2.531	2.567	10,558,828	2.5515	0.95%
2013-05-27	0	4.230	4.220	4.250	4.180	4.260	10,904,181	46,115,172	4.2291	2.543	2.537	2.555	2.513	2.561	18,137,267	2.5426	-0.24%
2013-05-24	0	4.240	4.230	4.240	4.220	4.310	9,900,000	41,999,820	4.2424	2.549	2.543	2.549	2.537	2.591	16,466,981	2.5505	-1.17%
2013-05-23	0	4.290	4.290	4.300	4.250	4.320	8,326,400	35,678,722	4.2850	2.579	2.579	2.585	2.555	2.597	13,849,563	2.5762	-0.23%
2013-05-22	0	4.300	4.290	4.300	4.270	4.350	5,596,000	24,010,922	4.2907	2.585	2.579	2.585	2.567	2.615	9,308,003	2.5796	0.00%
2013-05-21	0	4.300	4.300	4.310	4.230	4.310	11,464,400	49,084,922	4.2815	2.585	2.585	2.591	2.543	2.591	19,069,097	2.5741	-0.69%
2013-05-20	0	4.330	4.320	4.330	4.300	4.360	7,222,400	31,282,010	4.3312	2.603	2.597	2.603	2.585	2.621	12,013,245	2.6040	0.46%
2013-05-16	0	4.310	4.300	4.310	4.280	4.340	5,435,000	23,372,600	4.3004	2.591	2.585	2.591	2.573	2.609	9,040,206	2.5854	-0.69%
2013-05-15	0	4.340	4.330	4.340	4.320	4.410	6,043,375	26,189,401	4.3336	2.609	2.603	2.609	2.597	2.651	10,052,135	2.6054	0.00%
2013-05-14	0	4.340	4.340	4.350	4.320	4.400	5,700,400	24,796,782	4.3500	2.609	2.609	2.615	2.597	2.645	9,481,654	2.6152	-1.14%
2013-05-13	0	4.390	4.380	4.390	4.380	4.450	10,005,200	44,147,843	4.4125	2.639	2.633	2.639	2.633	2.675	16,641,963	2.6528	-0.90%
2013-05-10	0	4.430	4.420	4.430	4.410	4.510	9,220,000	40,858,204	4.4315	2.663	2.657	2.663	2.651	2.711	15,335,916	2.6642	-1.56%
2013-05-09	0	4.500	4.490	4.500	4.470	4.520	5,328,000	23,927,040	4.4908	2.705	2.699	2.705	2.687	2.717	8,862,230	2.6999	0.00%
2013-05-08	0	4.500	4.490	4.500	4.470	4.540	7,106,000	31,930,500	4.4935	2.705	2.699	2.705	2.687	2.729	11,819,633	2.7015	0.22%
2013-05-07	0	4.490	4.480	4.490	4.450	4.520	11,176,700	50,021,777	4.4755	2.699	2.693	2.699	2.675	2.717	18,590,556	2.6907	1.35%
2013-05-06	0	4.500	4.490	4.500	4.480	4.530	7,415,212	33,460,469	4.5124	2.663	2.657	2.663	2.651	2.681	12,528,848	2.6707	1.12%
2013-05-03	0	4.450	4.450	4.470	4.430	4.480	7,804,158	34,771,638	4.4555	2.634	2.634	2.646	2.622	2.651	13,186,017	2.6370	0.45%
2013-05-02	0	4.430	4.430	4.440	4.380	4.490	8,786,000	38,908,050	4.4284	2.622	2.622	2.628	2.592	2.657	14,844,951	2.6210	-0.89%
2013-04-30	0	4.470	4.460	4.480	4.420	4.500	9,426,003	41,901,048	4.4453	2.646	2.640	2.651	2.616	2.663	15,926,309	2.6309	0.45%
2013-04-29	0	4.450	4.450	4.480	4.410	4.540	5,092,000	22,624,190	4.4431	2.634	2.634	2.651	2.610	2.687	8,603,516	2.6296	-1.33%
2013-04-26	0	4.510	4.500	4.520	4.480	4.540	4,724,000	21,337,240	4.5168	2.669	2.663	2.675	2.651	2.687	7,981,738	2.6733	0.45%
2013-04-25	0	4.490	4.490	4.500	4.450	4.540	6,682,000	29,995,980	4.4891	2.657	2.657	2.663	2.634	2.687	11,290,003	2.6569	-0.22%
2013-04-24	0	4.500	4.490	4.500	4.450	4.580	5,986,000	26,929,484	4.4987	2.663	2.657	2.663	2.634	2.711	10,114,031	2.6626	-0.22%
2013-04-23	0	4.510	4.490	4.520	4.430	4.590	13,002,000	58,208,230	4.4769	2.669	2.657	2.675	2.622	2.717	21,968,365	2.6496	-1.53%
2013-04-22	0	4.580	4.570	4.580	4.570	4.700	25,293,000	116,922,390	4.6227	2.711	2.705	2.711	2.705	2.782	42,735,414	2.7360	1.78%
2013-04-19	0	4.500	4.500	4.510	4.400	4.560	9,244,000	41,526,800	4.4923	2.663	2.663	2.669	2.604	2.699	15,618,795	2.6588	2.04%
2013-04-18	0	4.410	4.410	4.420	4.310	4.460	10,435,800	46,123,820	4.4198	2.610	2.610	2.616	2.551	2.640	17,632,477	2.6158	1.85%
2013-04-17	0	4.330	4.330	4.340	4.290	4.400	7,915,364	34,449,633	4.3522	2.563	2.563	2.569	2.539	2.604	13,373,912	2.5759	0.93%
2013-04-16	0	4.290	4.260	4.310	4.130	4.350	9,072,780	38,820,296	4.2788	2.539	2.521	2.551	2.444	2.575	15,329,499	2.5324	0.00%
2013-04-15	0	4.290	4.290	4.300	4.260	4.430	9,142,000	39,256,412	4.2941	2.539	2.539	2.545	2.521	2.622	15,446,454	2.5415	-3.16%
2013-04-12	0	4.430	4.420	4.430	4.400	4.460	4,595,000	20,342,342	4.4271	2.622	2.616	2.622	2.604	2.640	7,763,778	2.6202	0.45%
2013-04-11	0	4.410	4.400	4.420	4.400	4.550	10,202,000	45,436,670	4.4537	2.610	2.604	2.616	2.604	2.693	17,237,445	2.6359	0.23%
2013-04-10	0	4.400	4.380	4.400	4.310	4.430	12,725,892	55,894,464	4.3922	2.604	2.592	2.604	2.551	2.622	21,501,849	2.5995	1.85%
2013-04-09	0	4.320	4.320	4.330	4.180	4.360	8,631,000	37,328,930	4.3250	2.557	2.557	2.563	2.474	2.580	14,583,061	2.5597	3.35%
2013-04-08	0	4.180	4.180	4.200	4.130	4.300	17,659,881	73,762,187	4.1768	2.474	2.474	2.486	2.444	2.545	29,838,387	2.4721	-2.56%
2013-04-05	0	4.290	4.280	4.290	4.170	4.350	9,762,000	41,460,500	4.2471	2.539	2.533	2.539	2.468	2.575	16,494,015	2.5137	-1.15%
2013-04-03	0	4.340	4.330	4.350	4.290	4.430	7,730,072	33,480,583	4.3312	2.569	2.563	2.575	2.539	2.622	13,060,840	2.5634	-0.46%
2013-04-02	0	4.360	4.360	4.390	4.350	4.450	4,890,000	21,438,620	4.3842	2.580	2.580	2.598	2.575	2.634	8,262,214	2.5948	-0.68%
2013-03-28	0	4.390	4.380	4.410	4.350	4.460	6,249,400	27,377,694	4.3809	2.598	2.592	2.610	2.575	2.640	10,559,076	2.5928	-1.57%
2013-03-27	0	4.460	4.430	4.460	4.420	4.520	6,045,000	27,013,750	4.4688	2.640	2.622	2.640	2.616	2.675	10,213,718	2.6448	0.90%
2013-03-26	0	4.420	4.420	4.430	4.350	4.470	8,600,000	38,042,134	4.4235	2.616	2.616	2.622	2.575	2.646	14,530,683	2.6181	0.45%
2013-03-25	0	4.400	4.390	4.400	4.380	4.500	11,838,000	52,255,470	4.4142	2.604	2.598	2.604	2.592	2.663	20,001,654	2.6126	-0.23%
2013-03-22	0	4.410	4.400	4.410	4.370	4.510	11,694,713	51,689,380	4.4199	2.610	2.604	2.610	2.586	2.669	19,759,554	2.6159	-2.22%
2013-03-21	0	4.510	4.480	4.510	4.460	4.600	11,746,000	53,146,880	4.5247	2.669	2.651	2.669	2.640	2.723	19,846,210	2.6779	0.00%
2013-03-20	0	4.510	4.510	4.520	4.410	4.570	14,322,000	64,749,660	4.5210	2.669	2.669	2.675	2.610	2.705	24,198,656	2.6758	1.58%
2013-03-19	0	4.440	4.430	4.440	4.260	4.480	32,266,063	141,976,184	4.4002	2.628	2.622	2.628	2.521	2.651	54,517,201	2.6042	2.78%
2013-03-18	0	4.320	4.310	4.320	4.190	4.340	61,660,000	263,355,560	4.2711	2.557	2.551	2.557	2.480	2.569	104,181,618	2.5279	-7.30%
2013-03-15	0	4.660	4.660	4.670	4.640	4.860	24,700,050	116,590,183	4.7202	2.758	2.758	2.764	2.746	2.876	41,733,558	2.7937	-4.12%
2013-03-14	0	4.860	4.850	4.860	4.680	4.870	12,456,000	59,592,840	4.7843	2.876	2.870	2.876	2.770	2.882	21,045,836	2.8316	0.21%
2013-03-13	0	4.850	4.840	4.850	4.820	4.950	10,830,000	52,643,480	4.8609	2.870	2.865	2.870	2.853	2.930	18,298,523	2.8769	-1.62%
2013-03-12	0	4.930	4.920	4.930	4.890	5.000	8,831,000	43,504,400	4.9263	2.918	2.912	2.918	2.894	2.959	14,920,984	2.9157	-0.60%
2013-03-11	0	4.960	4.960	4.970	4.910	5.060	7,746,322	38,673,192	4.9925	2.936	2.936	2.941	2.906	2.995	13,088,296	2.9548	-1.39%
2013-03-08	0	5.030	5.010	5.030	5.000	5.050	8,991,000	45,132,144	5.0197	2.977	2.965	2.977	2.959	2.989	15,191,322	2.9709	0.40%
2013-03-07	0	5.010	5.000	5.010	5.000	5.050	13,700,000	68,813,520	5.0229	2.965	2.959	2.965	2.959	2.989	23,147,716	2.9728	-0.20%
2013-03-06	0	5.020	5.000	5.030	4.980	5.050	14,059,861	70,467,380	5.0120	2.971	2.959	2.977	2.947	2.989	23,755,742	2.9663	1.21%
2013-03-05	0	4.960	4.960	4.970	4.890	5.000	20,723,790	102,335,277	4.9381	2.936	2.936	2.941	2.894	2.959	35,015,212	2.9226	1.43%
2013-03-04	0	4.890	4.890	4.900	4.860	5.110	29,728,000	146,753,112	4.9365	2.894	2.894	2.900	2.876	3.024	50,228,854	2.9217	-2.20%
2013-03-01	0	5.000	5.000	5.010	4.880	5.040	22,334,406	111,488,899	4.9918	2.959	2.959	2.965	2.888	2.983	37,736,532	2.9544	1.63%
2013-02-28	0	4.920	4.900	4.920	4.860	4.940	21,310,014	104,685,354	4.9125	2.912	2.900	2.912	2.876	2.924	36,005,704	2.9075	2.29%
2013-02-27	0	4.810	4.810	4.820	4.770	4.840	8,687,000	41,772,628	4.8086	2.847	2.847	2.853	2.823	2.865	14,677,679	2.8460	0.84%
2013-02-26	0	4.770	4.760	4.770	4.750	4.810	15,693,500	74,906,350	4.7731	2.823	2.817	2.823	2.811	2.847	26,515,962	2.8250	-1.24%
2013-02-25	0	4.830	4.820	4.830	4.780	4.900	11,710,000	56,620,160	4.8352	2.859	2.853	2.859	2.829	2.900	19,785,383	2.8617	-0.41%
2013-02-22	0	4.850	4.850	4.860	4.770	4.890	12,549,100	60,836,457	4.8479	2.870	2.870	2.876	2.823	2.894	21,203,139	2.8692	0.41%
2013-02-21	0	4.830	4.840	4.850	4.810	4.900	21,741,500	105,151,085	4.8364	2.859	2.865	2.870	2.847	2.900	36,734,749	2.8624	-2.62%
2013-02-20	0	4.960	4.950	4.960	4.900	4.980	9,868,000	48,672,970	4.9324	2.936	2.930	2.936	2.900	2.947	16,673,114	2.9192	1.02%
2013-02-19	0	4.910	4.920	4.930	4.910	5.080	25,210,746	125,297,485	4.9700	2.906	2.912	2.918	2.906	3.007	42,596,437	2.9415	-2.58%
2013-02-18	0	5.040	5.030	5.040	5.010	5.090	8,324,807	41,998,647	5.0450	2.983	2.977	2.983	2.965	3.013	14,065,713	2.9859	-0.40%
2013-02-15	0	5.060	5.050	5.060	4.980	5.080	17,980,750	90,800,113	5.0499	2.995	2.989	2.995	2.947	3.007	30,380,532	2.9888	1.20%
2013-02-14	0	5.000	4.980	5.000	4.990	5.080	10,512,000	52,881,020	5.0305	2.959	2.947	2.959	2.953	3.007	17,761,226	2.9773	-0.20%
2013-02-08	0	5.010	5.010	5.020	4.920	5.020	14,210,575	70,499,796	4.9611	2.965	2.965	2.971	2.912	2.971	24,010,391	2.9362	0.80%
2013-02-07	0	4.970	4.960	4.970	4.930	5.050	14,263,228	71,018,269	4.9791	2.941	2.936	2.941	2.918	2.989	24,099,354	2.9469	-1.39%
2013-02-06	0	5.040	5.030	5.040	5.030	5.080	12,249,525	61,964,120	5.0585	2.983	2.977	2.983	2.977	3.007	20,696,973	2.9939	0.60%
2013-02-05	0	5.010	5.000	5.010	4.970	5.050	17,011,843	85,302,240	5.0143	2.965	2.959	2.965	2.941	2.989	28,743,453	2.9677	-0.99%
2013-02-04	0	5.060	5.050	5.060	5.000	5.120	24,070,000	121,870,150	5.0632	2.995	2.989	2.995	2.959	3.030	40,669,016	2.9966	2.02%
2013-02-01	0	4.960	4.950	4.960	4.910	4.970	14,724,000	72,821,950	4.9458	2.936	2.930	2.936	2.906	2.941	24,877,881	2.9272	-0.20%
2013-01-31	0	4.970	4.950	4.960	4.950	5.020	13,821,458	68,700,020	4.9705	2.941	2.930	2.936	2.930	2.971	23,352,933	2.9418	-1.00%
2013-01-30	0	5.020	5.010	5.020	5.010	5.090	18,656,418	94,045,292	5.0409	2.971	2.965	2.971	2.965	3.013	31,522,151	2.9835	-0.59%
2013-01-29	0	5.050	5.040	5.050	5.000	5.060	17,079,257	86,081,839	5.0401	2.989	2.983	2.989	2.959	2.995	28,857,357	2.9830	1.20%
2013-01-28	0	4.990	4.980	4.990	4.900	5.040	22,873,200	114,274,908	4.9960	2.953	2.947	2.953	2.900	2.983	38,646,886	2.9569	2.04%
2013-01-25	0	4.890	4.880	4.890	4.880	5.040	36,871,960	181,459,766	4.9213	2.894	2.888	2.894	2.888	2.983	62,299,391	2.9127	-2.78%
2013-01-24	0	5.030	5.030	5.040	5.020	5.090	15,391,500	77,680,370	5.0470	2.977	2.977	2.983	2.971	3.013	26,005,698	2.9871	-0.20%
2013-01-23	0	5.040	5.040	5.050	5.020	5.100	12,847,440	64,853,710	5.0480	2.983	2.983	2.989	2.971	3.018	21,707,218	2.9877	-0.40%
2013-01-22	0	5.060	5.050	5.060	5.040	5.130	19,305,627	98,038,090	5.0782	2.995	2.989	2.995	2.983	3.036	32,619,063	3.0055	-0.20%
2013-01-21	0	5.070	5.060	5.070	5.050	5.150	21,145,100	107,657,658	5.0914	3.001	2.995	3.001	2.989	3.048	35,727,063	3.0133	-0.20%
2013-01-18	0	5.080	5.070	5.090	5.030	5.090	20,957,000	106,240,100	5.0694	3.007	3.001	3.013	2.977	3.013	35,409,247	3.0003	1.20%
2013-01-17	0	5.020	5.020	5.030	5.000	5.100	27,140,000	136,854,330	5.0425	2.971	2.971	2.977	2.959	3.018	45,856,132	2.9844	-0.40%
2013-01-16	0	5.040	5.030	5.040	5.010	5.090	26,208,500	132,055,635	5.0387	2.983	2.977	2.983	2.965	3.013	44,282,256	2.9821	-0.98%
2013-01-15	0	5.090	5.080	5.090	5.070	5.170	24,990,020	127,671,033	5.1089	3.013	3.007	3.013	3.001	3.060	42,223,495	3.0237	0.20%
2013-01-14	0	5.080	5.080	5.090	5.040	5.130	21,733,263	110,335,533	5.0768	3.007	3.007	3.013	2.983	3.036	36,720,832	3.0047	-0.59%
2013-01-11	0	5.110	5.100	5.110	5.080	5.240	29,057,853	148,619,496	5.1146	3.024	3.018	3.024	3.007	3.101	49,096,564	3.0271	-1.35%
2013-01-10	0	5.180	5.160	5.180	5.140	5.250	30,079,926	156,171,137	5.1919	3.066	3.054	3.066	3.042	3.107	50,823,473	3.0728	0.78%
2013-01-09	0	5.140	5.130	5.150	5.120	5.240	46,044,000	236,957,162	5.1463	3.042	3.036	3.048	3.030	3.101	77,796,601	3.0459	-0.58%
2013-01-08	0	5.170	5.170	5.190	5.150	5.320	37,838,300	197,473,954	5.2189	3.060	3.060	3.072	3.048	3.149	63,932,133	3.0888	-2.82%
2013-01-07	0	5.320	5.310	5.320	5.250	5.360	31,507,000	167,468,562	5.3153	3.149	3.143	3.149	3.107	3.172	53,234,678	3.1459	0.95%
2013-01-04	0	5.270	5.260	5.280	5.180	5.320	28,113,000	146,996,940	5.2288	3.119	3.113	3.125	3.066	3.149	47,500,127	3.0947	-0.94%
2013-01-03	0	5.320	5.300	5.320	5.180	5.350	52,276,000	276,308,640	5.2856	3.149	3.137	3.149	3.066	3.166	88,326,277	3.1283	2.11%
2013-01-02	0	5.210	5.210	5.220	5.120	5.240	50,324,500	260,896,430	5.1843	3.084	3.084	3.089	3.030	3.101	85,028,995	3.0683	2.56%
2012-12-31	0	5.080	5.070	5.080	5.020	5.090	9,838,367	49,773,420	5.0591	3.007	3.001	3.007	2.971	3.013	16,623,046	2.9942	-0.20%
2012-12-28	0	5.090	5.080	5.090	5.060	5.120	16,465,000	83,844,020	5.0923	3.013	3.007	3.013	2.995	3.030	27,819,499	3.0139	0.59%
2012-12-27	0	5.060	5.050	5.060	5.020	5.100	12,169,583	61,560,100	5.0585	2.995	2.989	2.995	2.971	3.018	20,561,901	2.9939	0.80%
2012-12-24	0	5.020	5.020	5.030	5.000	5.060	7,838,000	39,313,390	5.0157	2.971	2.971	2.977	2.959	2.995	13,243,197	2.9686	-0.79%
2012-12-21	0	5.060	5.040	5.050	4.990	5.070	20,455,000	102,852,860	5.0283	2.995	2.983	2.989	2.953	3.001	34,561,060	2.9760	0.20%
2012-12-20	0	5.050	5.050	5.060	4.990	5.070	16,549,100	83,188,392	5.0268	2.989	2.989	2.995	2.953	3.001	27,961,596	2.9751	-0.79%
2012-12-19	0	5.090	5.080	5.090	5.070	5.150	15,345,633	78,265,369	5.1002	3.013	3.007	3.013	3.001	3.048	25,928,201	3.0185	0.20%
2012-12-18	0	5.080	5.070	5.080	5.060	5.160	17,220,600	87,665,208	5.0907	3.007	3.001	3.007	2.995	3.054	29,096,172	3.0129	-0.78%
2012-12-17	0	5.120	5.120	5.130	5.070	5.190	32,067,553	164,233,719	5.1215	3.030	3.030	3.036	3.001	3.072	54,181,796	3.0312	0.20%
2012-12-14	0	5.110	5.110	5.120	4.930	5.140	48,946,000	248,701,800	5.0811	3.024	3.024	3.030	2.918	3.042	82,699,861	3.0073	3.23%
2012-12-13	0	4.950	4.940	4.950	4.920	5.070	24,506,162	122,356,892	4.9929	2.930	2.924	2.930	2.912	3.001	41,405,962	2.9551	-1.39%
2012-12-12	0	5.020	5.010	5.020	5.000	5.080	42,779,395	215,255,122	5.0317	2.971	2.965	2.971	2.959	3.007	72,280,677	2.9780	0.80%
2012-12-11	0	4.980	4.980	4.990	4.960	5.140	49,242,700	247,574,195	5.0276	2.947	2.947	2.953	2.936	3.042	83,201,170	2.9756	-2.54%
2012-12-10	0	5.110	5.090	5.100	5.070	5.180	41,870,829	214,078,144	5.1128	3.024	3.013	3.018	3.001	3.066	70,745,551	3.0260	0.99%
2012-12-07	0	5.060	5.050	5.060	5.050	5.220	88,120,300	454,227,817	5.1546	2.995	2.989	2.995	2.989	3.089	148,889,319	3.0508	0.60%
2012-12-06	0	5.030	5.020	5.030	4.840	5.050	52,192,000	258,471,948	4.9523	2.977	2.971	2.977	2.865	2.989	88,184,349	2.9310	1.82%
2012-12-05	0	4.940	4.940	4.950	4.810	4.970	53,368,000	262,446,820	4.9177	2.924	2.924	2.930	2.847	2.941	90,171,336	2.9105	2.92%
2012-12-04	0	4.800	4.800	4.820	4.720	4.840	23,200,000	111,093,840	4.7885	2.841	2.841	2.853	2.794	2.865	39,199,052	2.8341	-0.41%
2012-12-03	0	4.820	4.810	4.820	4.800	4.980	39,212,894	191,583,697	4.8857	2.853	2.847	2.853	2.841	2.947	66,254,666	2.8916	-1.03%
2012-11-30	0	4.870	4.860	4.880	4.680	4.890	64,643,180	312,018,439	4.8268	2.882	2.876	2.888	2.770	2.894	109,222,041	2.8567	3.40%
2012-11-29	0	4.710	4.700	4.710	4.650	4.740	23,305,812	109,478,807	4.6975	2.788	2.782	2.788	2.752	2.805	39,377,833	2.7802	0.43%
2012-11-28	0	4.690	4.690	4.700	4.620	4.720	23,832,200	111,328,816	4.6714	2.776	2.776	2.782	2.734	2.794	40,267,226	2.7648	0.43%
2012-11-27	0	4.670	4.660	4.670	4.650	4.740	25,075,950	117,472,769	4.6847	2.764	2.758	2.764	2.752	2.805	42,368,684	2.7726	-0.21%
2012-11-26	0	4.680	4.680	4.690	4.660	4.810	34,473,720	162,503,612	4.7138	2.770	2.770	2.776	2.758	2.847	58,247,290	2.7899	-1.68%
2012-11-23	0	4.760	4.760	4.770	4.620	4.790	54,650,120	258,907,659	4.7375	2.817	2.817	2.823	2.734	2.835	92,337,624	2.8039	3.25%
2012-11-22	0	4.610	4.600	4.610	4.580	4.690	49,838,377	229,847,427	4.6119	2.728	2.723	2.728	2.711	2.776	84,207,634	2.7295	-1.50%
2012-11-21	0	4.680	4.670	4.680	4.620	4.740	32,656,000	152,499,636	4.6699	2.770	2.764	2.770	2.734	2.805	55,176,045	2.7639	0.43%
2012-11-20	0	4.660	4.660	4.670	4.650	4.830	25,412,000	120,471,128	4.7407	2.758	2.758	2.764	2.752	2.859	42,936,479	2.8058	-1.69%
2012-11-19	0	4.740	4.740	4.750	4.660	4.760	16,898,000	79,610,830	4.7113	2.805	2.805	2.811	2.758	2.817	28,551,102	2.7884	1.72%
2012-11-16	0	4.660	4.660	4.690	4.630	4.740	20,504,000	95,914,540	4.6778	2.758	2.758	2.776	2.740	2.805	34,643,852	2.7686	0.43%
2012-11-15	0	4.640	4.630	4.640	4.560	4.740	47,569,854	221,997,384	4.6668	2.746	2.740	2.746	2.699	2.805	80,374,706	2.7620	-1.07%
2012-11-14	0	4.690	4.690	4.700	4.550	4.730	66,064,823	308,214,186	4.6653	2.776	2.776	2.782	2.693	2.799	111,624,070	2.7612	2.63%
2012-11-13	0	4.570	4.570	4.580	4.560	4.770	68,699,004	316,759,788	4.6108	2.705	2.705	2.711	2.699	2.823	116,074,819	2.7289	-3.99%
2012-11-12	0	4.760	4.750	4.760	4.730	4.990	90,869,253	437,682,825	4.8166	2.817	2.811	2.817	2.799	2.953	153,533,989	2.8507	-4.03%
2012-11-09	0	4.960	4.950	4.960	4.900	5.130	82,451,864	413,816,701	5.0189	2.936	2.930	2.936	2.900	3.036	139,311,848	2.9704	-2.94%
2012-11-08	0	5.110	5.100	5.110	5.090	5.280	43,224,500	222,981,775	5.1587	3.024	3.018	3.024	3.013	3.125	73,032,733	3.0532	-3.04%
2012-11-07	0	5.270	5.250	5.260	5.220	5.370	39,648,000	209,567,288	5.2857	3.119	3.107	3.113	3.089	3.178	66,989,828	3.1283	-0.94%
2012-11-06	0	5.320	5.310	5.320	5.280	5.440	35,586,000	189,397,600	5.3223	3.149	3.143	3.149	3.125	3.220	60,126,614	3.1500	-2.21%
2012-11-05	0	5.440	5.440	5.450	5.360	5.500	29,880,824	163,053,047	5.4568	3.220	3.220	3.226	3.172	3.255	50,487,067	3.2296	1.12%
2012-11-02	0	5.380	5.380	5.390	5.350	5.550	39,382,000	213,409,258	5.4190	3.184	3.184	3.190	3.166	3.285	66,540,390	3.2072	-0.55%
2012-11-01	0	5.410	5.410	5.420	5.200	5.450	54,114,357	291,362,986	5.3842	3.202	3.202	3.208	3.078	3.226	91,432,391	3.1866	2.66%
2012-10-31	0	5.270	5.250	5.260	5.110	5.280	28,575,814	148,569,742	5.1991	3.119	3.107	3.113	3.024	3.125	48,282,104	3.0771	2.73%
2012-10-30	0	5.130	5.110	5.120	5.050	5.210	31,196,000	159,986,480	5.1284	3.036	3.024	3.030	2.989	3.084	52,709,208	3.0353	0.79%
2012-10-29	0	5.090	5.080	5.090	4.850	5.130	41,785,000	211,384,382	5.0589	3.013	3.007	3.013	2.870	3.036	70,600,533	2.9941	3.88%
2012-10-26	0	4.900	4.900	4.910	4.870	5.090	33,053,200	163,180,526	4.9369	2.900	2.900	2.906	2.882	3.013	55,847,159	2.9219	-3.73%
2012-10-25	0	5.090	5.080	5.090	4.970	5.240	41,207,000	209,001,210	5.0720	3.013	3.007	3.013	2.941	3.101	69,623,936	3.0019	-1.36%
2012-10-24	0	5.160	5.150	5.160	5.130	5.340	55,452,000	290,180,328	5.2330	3.054	3.048	3.054	3.036	3.160	93,692,492	3.0972	-4.09%
2012-10-22	0	5.380	5.380	5.390	5.150	5.430	56,317,370	300,112,924	5.3290	3.184	3.184	3.190	3.048	3.214	95,154,634	3.1539	2.67%
2012-10-19	0	5.240	5.210	5.220	4.990	5.240	68,887,480	355,585,278	5.1618	3.101	3.084	3.089	2.953	3.101	116,393,271	3.0550	5.86%
2012-10-18	0	4.950	4.950	4.960	4.750	4.980	81,068,330	396,711,790	4.8935	2.930	2.930	2.936	2.811	2.947	136,974,210	2.8963	6.22%
2012-10-17	0	4.660	4.650	4.660	4.620	4.680	19,863,927	92,351,063	4.6492	2.758	2.752	2.758	2.734	2.770	33,562,375	2.7516	1.53%
2012-10-16	0	4.590	4.580	4.590	4.580	4.640	13,018,000	59,944,612	4.6047	2.717	2.711	2.717	2.711	2.746	21,995,399	2.7253	0.44%
2012-10-15	0	4.570	4.570	4.590	4.560	4.690	23,308,663	108,007,559	4.6338	2.705	2.705	2.717	2.699	2.776	39,382,650	2.7425	-0.44%
2012-10-12	0	4.590	4.590	4.600	4.520	4.620	23,878,600	109,348,150	4.5793	2.717	2.717	2.723	2.675	2.734	40,345,624	2.7103	0.88%
2012-10-11	0	4.550	4.540	4.550	4.340	4.560	18,911,801	84,694,096	4.4784	2.693	2.687	2.693	2.569	2.699	31,953,649	2.6505	4.12%
2012-10-10	0	4.370	4.370	4.380	4.300	4.440	28,334,000	124,194,962	4.3832	2.586	2.586	2.592	2.545	2.628	47,873,532	2.5942	0.46%
2012-10-09	0	4.350	4.340	4.350	4.270	4.580	36,969,636	163,551,089	4.4239	2.575	2.569	2.575	2.527	2.711	62,464,426	2.6183	-3.33%
2012-10-08	0	4.500	4.490	4.500	4.480	4.620	15,643,700	70,744,674	4.5222	2.663	2.657	2.663	2.651	2.734	26,431,819	2.6765	-2.39%
2012-10-05	0	4.610	4.600	4.620	4.560	4.640	13,973,294	64,339,284	4.6044	2.728	2.723	2.734	2.699	2.746	23,609,477	2.7251	1.32%
2012-10-04	0	4.550	4.550	4.560	4.550	4.640	16,320,000	74,808,788	4.5839	2.693	2.693	2.699	2.693	2.746	27,574,505	2.7130	-0.87%
2012-10-03	0	4.590	4.590	4.600	4.510	4.660	17,814,000	81,930,828	4.5992	2.717	2.717	2.723	2.669	2.758	30,098,789	2.7221	1.77%
2012-09-28	0	4.510	4.520	4.530	4.470	4.670	33,447,982	152,273,762	4.5526	2.669	2.675	2.681	2.646	2.764	56,514,189	2.6944	0.22%
2012-09-27	0	4.500	4.490	4.500	4.400	4.600	35,016,072	157,664,967	4.5026	2.663	2.657	2.663	2.604	2.723	59,163,656	2.6649	-0.66%
2012-09-26	0	4.530	4.520	4.530	4.520	4.680	35,585,775	162,956,447	4.5793	2.681	2.675	2.681	2.675	2.770	60,126,234	2.7102	-4.03%
2012-09-25	0	4.720	4.700	4.730	4.470	4.740	62,121,437	288,277,823	4.6406	2.794	2.782	2.799	2.646	2.805	104,961,268	2.7465	4.89%
2012-09-24	0	4.500	4.480	4.490	4.270	4.520	49,190,918	217,955,692	4.4308	2.663	2.651	2.657	2.527	2.675	83,113,678	2.6224	1.81%
2012-09-21	0	4.420	4.400	4.410	4.160	4.440	39,954,410	172,226,888	4.3106	2.616	2.604	2.610	2.462	2.628	67,507,542	2.5512	6.76%
2012-09-20	0	4.140	4.130	4.140	4.110	4.290	25,228,600	105,182,094	4.1692	2.450	2.444	2.450	2.433	2.539	42,626,603	2.4675	-2.13%
2012-09-19	0	4.230	4.210	4.250	4.090	4.280	19,077,125	80,328,000	4.2107	2.504	2.492	2.515	2.421	2.533	32,232,983	2.4921	2.67%
2012-09-18	0	4.120	4.110	4.120	4.080	4.240	29,008,075	120,866,745	4.1667	2.438	2.433	2.438	2.415	2.509	49,012,458	2.4660	-3.51%
2012-09-17	0	4.270	4.240	4.250	4.240	4.450	25,539,550	110,202,303	4.3150	2.527	2.509	2.515	2.509	2.634	43,151,989	2.5538	-1.39%
2012-09-14	0	4.330	4.310	4.320	4.290	4.370	36,322,000	157,110,404	4.3255	2.563	2.551	2.557	2.539	2.586	61,370,171	2.5600	4.59%
2012-09-13	0	4.140	4.130	4.140	4.060	4.160	61,520,818	253,973,917	4.1283	2.450	2.444	2.450	2.403	2.462	103,946,454	2.4433	2.22%
2012-09-12	0	4.050	4.040	4.050	3.960	4.100	37,717,818	151,768,892	4.0238	2.397	2.391	2.397	2.344	2.427	63,728,565	2.3815	2.79%
2012-09-11	0	3.940	3.920	3.940	3.800	3.970	25,579,043	99,071,918	3.8732	2.332	2.320	2.332	2.249	2.350	43,218,717	2.2923	1.55%
2012-09-10	0	3.880	3.880	3.890	3.860	4.060	54,229,000	215,179,540	3.9680	2.296	2.296	2.302	2.285	2.403	91,626,094	2.3485	-0.51%
2012-09-07	0	3.900	3.900	3.910	3.520	3.910	59,858,000	224,197,660	3.7455	2.308	2.308	2.314	2.083	2.314	101,136,933	2.2168	14.04%
2012-09-06	0	3.420	3.410	3.420	3.350	3.490	12,168,273	41,264,794	3.3912	2.024	2.018	2.024	1.983	2.066	20,559,688	2.0071	-0.87%
2012-09-05	0	3.450	3.430	3.440	3.400	3.490	13,172,500	45,556,355	3.4584	2.042	2.030	2.036	2.012	2.066	22,256,444	2.0469	-1.71%
2012-09-04	0	3.510	3.510	3.520	3.440	3.560	17,518,928	61,750,741	3.5248	2.077	2.077	2.083	2.036	2.107	29,600,231	2.0862	2.03%
2012-09-03	0	3.440	3.440	3.450	3.380	3.480	8,714,000	30,036,186	3.4469	2.036	2.036	2.042	2.000	2.060	14,723,299	2.0400	0.58%
2012-08-31	0	3.420	3.410	3.430	3.380	3.510	13,406,000	46,097,268	3.4386	2.024	2.018	2.030	2.000	2.077	22,650,969	2.0351	0.29%
2012-08-30	0	3.410	3.400	3.410	3.360	3.500	24,866,200	84,682,060	3.4055	2.018	2.012	2.018	1.989	2.071	42,014,287	2.0156	-2.29%
2012-08-29	0	3.490	3.480	3.490	3.460	3.600	21,792,000	76,347,328	3.5035	2.066	2.060	2.066	2.048	2.131	36,820,075	2.0735	-3.06%
2012-08-28	0	3.600	3.590	3.600	3.550	3.650	15,798,000	56,563,720	3.5804	2.131	2.125	2.131	2.101	2.160	26,692,527	2.1191	-1.91%
2012-08-27	0	3.670	3.660	3.670	3.660	3.840	15,652,000	58,093,870	3.7116	2.172	2.166	2.172	2.166	2.273	26,445,843	2.1967	-3.93%
2012-08-24	0	3.820	3.820	3.830	3.820	3.880	6,312,000	24,186,240	3.8318	2.261	2.261	2.267	2.261	2.296	10,664,845	2.2678	-1.80%
2012-08-23	0	3.890	3.880	3.890	3.860	3.910	7,173,000	27,837,540	3.8809	2.302	2.296	2.302	2.285	2.314	12,119,603	2.2969	0.52%
2012-08-22	0	3.870	3.870	3.880	3.860	3.920	12,179,000	47,335,002	3.8866	2.290	2.290	2.296	2.285	2.320	20,577,813	2.3003	-0.51%
2012-08-21	0	3.890	3.870	3.880	3.830	3.900	17,545,000	67,885,850	3.8692	2.302	2.290	2.296	2.267	2.308	29,644,283	2.2900	1.30%
2012-08-20	0	3.840	3.840	3.850	3.780	3.860	12,432,000	47,646,080	3.8325	2.273	2.273	2.279	2.237	2.285	21,005,285	2.2683	-0.26%
2012-08-17	0	3.850	3.850	3.860	3.820	3.930	14,650,000	56,413,510	3.8508	2.279	2.279	2.285	2.261	2.326	24,752,849	2.2791	-0.26%
2012-08-16	0	3.860	3.860	3.870	3.860	3.940	10,684,200	41,448,346	3.8794	2.285	2.285	2.290	2.285	2.332	18,052,177	2.2960	-1.53%
2012-08-15	0	3.920	3.910	3.920	3.850	3.980	10,986,000	43,090,420	3.9223	2.320	2.314	2.320	2.279	2.356	18,562,103	2.3214	1.03%
2012-08-14	0	3.880	3.880	3.890	3.860	4.050	17,493,079	68,220,534	3.8999	2.296	2.296	2.302	2.285	2.397	29,556,556	2.3081	-2.02%
2012-08-13	0	3.960	3.950	3.960	3.940	4.150	20,540,000	82,515,840	4.0173	2.344	2.338	2.344	2.332	2.456	34,704,678	2.3777	-5.94%
2012-08-10	0	4.210	4.190	4.210	4.130	4.220	7,778,000	32,480,240	4.1759	2.492	2.480	2.492	2.444	2.498	13,141,820	2.4715	0.48%
2012-08-09	0	4.190	4.180	4.190	4.140	4.250	16,544,000	69,458,970	4.1984	2.480	2.474	2.480	2.450	2.515	27,952,979	2.4849	1.70%
2012-08-08	0	4.120	4.110	4.120	4.100	4.320	17,866,600	74,292,760	4.1582	2.438	2.433	2.438	2.427	2.557	30,187,663	2.4610	-3.06%
2012-08-07	0	4.250	4.240	4.260	4.180	4.330	9,482,000	40,363,430	4.2568	2.515	2.509	2.521	2.474	2.563	16,020,923	2.5194	0.71%
2012-08-06	0	4.220	4.210	4.220	4.200	4.280	6,310,000	26,719,120	4.2344	2.498	2.492	2.498	2.486	2.533	10,661,466	2.5061	1.44%
2012-08-03	0	4.160	4.160	4.170	4.060	4.180	5,373,600	22,203,266	4.1319	2.462	2.462	2.468	2.403	2.474	9,079,311	2.4455	0.97%
2012-08-02	0	4.120	4.110	4.120	4.090	4.290	11,058,400	46,095,976	4.1684	2.438	2.433	2.438	2.421	2.539	18,684,431	2.4671	-2.60%
2012-08-01	0	4.230	4.240	4.250	4.020	4.280	24,524,000	102,831,070	4.1931	2.504	2.509	2.515	2.379	2.533	41,436,101	2.4817	3.42%
2012-07-31	0	4.090	4.080	4.090	3.970	4.090	9,823,400	39,540,888	4.0252	2.421	2.415	2.421	2.350	2.421	16,597,757	2.3823	2.25%
2012-07-30	0	4.000	3.980	4.010	3.970	4.070	10,363,000	41,541,290	4.0086	2.367	2.356	2.373	2.350	2.409	17,509,473	2.3725	1.52%
2012-07-27	0	3.940	3.930	3.950	3.850	3.980	10,323,000	40,578,670	3.9309	2.332	2.326	2.338	2.279	2.356	17,441,888	2.3265	3.41%
2012-07-26	0	3.810	3.810	3.820	3.800	3.890	6,845,437	26,247,467	3.8343	2.255	2.255	2.261	2.249	2.302	11,566,148	2.2693	-0.26%
2012-07-25	0	3.820	3.810	3.820	3.780	4.000	13,629,149	52,813,676	3.8751	2.261	2.255	2.261	2.237	2.367	23,028,005	2.2935	-1.80%
2012-07-24	0	3.890	3.900	3.920	3.870	3.990	6,977,042	27,285,171	3.9107	2.302	2.308	2.320	2.290	2.361	11,788,510	2.3146	-1.77%
2012-07-23	0	3.960	3.950	3.960	3.940	4.070	13,061,840	52,167,842	3.9939	2.344	2.338	2.344	2.332	2.409	22,069,472	2.3638	-2.46%
2012-07-20	0	4.060	4.040	4.060	4.010	4.210	40,631,459	167,644,506	4.1260	2.403	2.391	2.403	2.373	2.492	68,651,494	2.4420	0.50%
2012-07-19	0	4.040	4.040	4.080	4.020	4.180	31,964,490	130,321,850	4.0771	2.391	2.391	2.415	2.379	2.474	54,007,659	2.4130	-2.42%
2012-07-18	0	4.140	4.140	4.150	4.100	4.390	18,016,493	75,138,093	4.1705	2.450	2.450	2.456	2.427	2.598	30,440,924	2.4683	-5.26%
2012-07-17	0	4.370	4.360	4.370	4.320	4.480	8,598,750	37,542,780	4.3661	2.586	2.580	2.586	2.557	2.651	14,528,571	2.5841	-0.46%
2012-07-16	0	4.390	4.380	4.390	4.380	4.520	5,640,800	24,885,320	4.4117	2.598	2.592	2.598	2.592	2.675	9,530,776	2.6110	-1.13%
2012-07-13	0	4.440	4.430	4.440	4.250	4.450	10,540,240	46,263,739	4.3892	2.628	2.622	2.628	2.515	2.634	17,808,940	2.5978	3.74%
2012-07-12	0	4.280	4.270	4.280	4.220	4.350	9,904,400	42,417,696	4.2827	2.533	2.527	2.533	2.498	2.575	16,734,616	2.5347	-1.61%
2012-07-11	0	4.350	4.340	4.370	4.320	4.520	14,515,000	63,844,418	4.3985	2.575	2.569	2.586	2.557	2.675	24,524,752	2.6033	-1.58%
2012-07-10	0	4.420	4.390	4.430	4.370	4.530	11,026,000	48,628,670	4.4104	2.616	2.598	2.622	2.586	2.681	18,629,687	2.6103	-2.43%
2012-07-09	0	4.530	4.520	4.530	4.530	4.690	6,745,348	30,890,297	4.5795	2.681	2.675	2.681	2.681	2.776	11,397,036	2.7104	-4.23%
2012-07-06	0	4.730	4.720	4.730	4.630	4.750	7,556,000	35,495,480	4.6977	2.799	2.794	2.799	2.740	2.811	12,766,726	2.7803	1.28%
2012-07-05	0	4.670	4.650	4.670	4.560	4.730	15,068,000	69,888,950	4.6382	2.764	2.752	2.764	2.699	2.799	25,459,108	2.7451	-1.48%
2012-07-04	0	4.740	4.740	4.750	4.520	4.800	25,836,000	121,697,466	4.7104	2.805	2.805	2.811	2.675	2.841	43,652,875	2.7878	5.80%
2012-07-03	0	4.480	4.460	4.480	4.370	4.570	10,270,750	45,675,327	4.4471	2.651	2.640	2.651	2.586	2.705	17,353,606	2.6320	0.00%
2012-06-29	0	4.480	4.460	4.500	4.410	4.570	10,429,547	46,858,445	4.4929	2.651	2.640	2.663	2.610	2.705	17,621,912	2.6591	0.67%
2012-06-28	0	4.450	4.450	4.460	4.400	4.670	31,495,189	141,403,657	4.4897	2.634	2.634	2.640	2.604	2.764	53,214,722	2.6572	-5.52%
2012-06-27	0	4.710	4.710	4.740	4.700	4.830	16,336,219	77,586,100	4.7493	2.788	2.788	2.805	2.782	2.859	27,601,909	2.8109	0.43%
2012-06-26	0	4.690	4.670	4.680	4.650	4.910	23,297,000	109,816,230	4.7137	2.776	2.764	2.770	2.752	2.906	39,362,944	2.7898	-4.87%
2012-06-25	0	4.930	4.930	4.940	4.920	5.130	13,249,424	65,992,388	4.9808	2.918	2.918	2.924	2.912	3.036	22,386,416	2.9479	-3.14%
2012-06-22	0	5.090	5.090	5.100	5.030	5.150	11,463,000	58,222,170	5.0791	3.013	3.013	3.018	2.977	3.048	19,368,049	3.0061	-1.74%
2012-06-21	0	5.180	5.180	5.200	5.150	5.340	7,191,604	37,283,981	5.1844	3.066	3.066	3.078	3.048	3.160	12,151,037	3.0684	-2.26%
2012-06-20	0	5.300	5.290	5.300	5.270	5.360	4,483,603	23,722,384	5.2909	3.137	3.131	3.137	3.119	3.172	7,575,560	3.1314	0.00%
2012-06-19	0	5.300	5.290	5.300	5.250	5.340	3,280,000	17,354,350	5.2910	3.137	3.131	3.137	3.107	3.160	5,541,935	3.1315	-0.56%
2012-06-18	0	5.330	5.330	5.340	5.300	5.420	5,797,500	31,047,876	5.3554	3.155	3.155	3.160	3.137	3.208	9,795,539	3.1696	0.57%
2012-06-15	0	5.300	5.300	5.320	5.210	5.360	8,380,000	44,384,100	5.2964	3.137	3.137	3.149	3.084	3.172	14,158,968	3.1347	1.15%
2012-06-14	0	5.240	5.220	5.240	5.210	5.400	9,742,000	51,480,220	5.2844	3.101	3.089	3.101	3.084	3.196	16,460,222	3.1276	-3.32%
2012-06-13	0	5.420	5.420	5.430	5.300	5.470	8,832,188	47,788,642	5.4107	3.208	3.208	3.214	3.137	3.237	14,922,991	3.2024	1.69%
2012-06-12	0	5.330	5.320	5.330	5.180	5.360	6,629,657	35,010,576	5.2809	3.155	3.149	3.155	3.066	3.172	11,201,563	3.1255	1.33%
2012-06-11	0	5.260	5.270	5.280	5.200	5.300	6,681,788	35,072,853	5.2490	3.113	3.119	3.125	3.078	3.137	11,289,645	3.1066	2.33%
2012-06-08	0	5.140	5.140	5.150	5.100	5.270	12,694,000	65,516,910	5.1613	3.042	3.042	3.048	3.018	3.119	21,447,964	3.0547	-2.28%
2012-06-07	0	5.260	5.250	5.260	5.250	5.380	6,662,000	35,399,740	5.3137	3.113	3.107	3.113	3.107	3.184	11,256,210	3.1449	0.57%
2012-06-06	0	5.230	5.240	5.250	5.210	5.300	6,592,890	34,543,032	5.2394	3.095	3.101	3.107	3.084	3.137	11,139,441	3.1010	1.36%
2012-06-05	0	5.160	5.160	5.170	5.150	5.330	11,342,000	59,232,650	5.2224	3.054	3.054	3.060	3.048	3.155	19,163,605	3.0909	-0.19%
2012-06-04	0	5.170	5.170	5.180	5.110	5.330	15,176,250	78,872,842	5.1971	3.060	3.060	3.066	3.024	3.155	25,642,009	3.0759	-5.83%
2012-06-01	0	5.490	5.480	5.520	5.480	5.650	14,460,920	80,236,544	5.5485	3.249	3.243	3.267	3.243	3.344	24,433,377	3.2839	-3.35%
2012-05-31	0	5.680	5.680	5.720	5.510	5.740	13,306,657	74,810,191	5.6220	3.362	3.362	3.385	3.261	3.397	22,483,118	3.3274	-1.22%
2012-05-30	0	5.750	5.740	5.790	5.650	5.880	11,602,000	67,084,300	5.7821	3.403	3.397	3.427	3.344	3.480	19,602,905	3.4222	-0.69%
2012-05-29	0	5.790	5.790	5.800	5.600	5.870	23,703,976	136,587,828	5.7622	3.427	3.427	3.433	3.314	3.474	40,050,577	3.4104	3.76%
2012-05-28	0	5.580	5.580	5.590	5.340	5.600	10,284,000	56,690,090	5.5125	3.303	3.303	3.308	3.160	3.314	17,375,993	3.2626	3.14%
2012-05-25	0	5.410	5.400	5.420	5.370	5.490	8,342,900	45,231,476	5.4216	3.202	3.196	3.208	3.178	3.249	14,096,283	3.2088	0.19%
2012-05-24	0	5.400	5.380	5.390	5.220	5.460	12,019,400	64,422,042	5.3598	3.196	3.184	3.190	3.089	3.232	20,308,150	3.1722	3.65%
2012-05-23	0	5.210	5.190	5.200	5.150	5.300	9,550,000	49,785,048	5.2131	3.084	3.072	3.078	3.048	3.137	16,135,817	3.0854	-2.25%
2012-05-22	0	5.330	5.320	5.330	5.290	5.430	21,396,000	113,732,670	5.3156	3.155	3.149	3.155	3.131	3.214	36,150,988	3.1460	1.33%
2012-05-21	0	5.260	5.260	5.270	5.180	5.300	12,433,800	65,256,476	5.2483	3.113	3.113	3.119	3.066	3.137	21,008,326	3.1062	1.74%
2012-05-18	0	5.170	5.180	5.190	5.000	5.270	19,278,250	98,278,696	5.0979	3.060	3.066	3.072	2.959	3.119	32,572,807	3.0172	0.58%
2012-05-17	0	5.140	5.110	5.130	5.120	5.270	7,251,500	37,562,575	5.1800	3.042	3.024	3.036	3.030	3.119	12,252,238	3.0658	-1.15%
2012-05-16	0	5.200	5.190	5.200	5.100	5.230	13,721,000	71,034,810	5.1771	3.078	3.072	3.078	3.018	3.095	23,183,198	3.0641	-2.62%
2012-05-15	0	5.340	5.330	5.340	5.140	5.370	14,135,000	74,365,100	5.2611	3.160	3.155	3.160	3.042	3.178	23,882,698	3.1138	2.10%
2012-05-14	0	5.230	5.220	5.230	5.150	5.460	18,926,000	99,652,950	5.2654	3.095	3.089	3.095	3.048	3.232	31,977,640	3.1163	-3.15%
2012-05-11	0	5.400	5.400	5.410	5.380	5.660	21,628,000	117,741,220	5.4439	3.196	3.196	3.202	3.184	3.350	36,542,978	3.2220	-4.59%
2012-05-10	0	5.660	5.660	5.670	5.650	5.830	10,096,045	57,662,740	5.7114	3.350	3.350	3.356	3.344	3.450	17,058,422	3.3803	-2.92%
2012-05-09	0	5.830	5.830	5.840	5.690	5.900	14,625,000	85,218,146	5.8269	3.450	3.450	3.456	3.368	3.492	24,710,609	3.4486	-0.68%
2012-05-08	0	5.870	5.860	5.870	5.820	5.910	8,333,300	49,037,369	5.8845	3.474	3.468	3.474	3.445	3.498	14,080,063	3.4828	0.69%
2012-05-07	0	5.890	5.880	5.890	5.810	6.010	10,918,000	64,433,104	5.9015	3.450	3.445	3.450	3.404	3.521	18,637,060	3.4573	-2.81%
2012-05-04	0	6.060	6.040	6.070	5.980	6.130	9,754,480	58,980,014	6.0465	3.550	3.538	3.556	3.503	3.591	16,650,928	3.5421	0.66%
2012-05-03	0	6.020	6.010	6.020	6.000	6.120	12,385,500	74,771,762	6.0370	3.527	3.521	3.527	3.515	3.585	21,142,087	3.5366	-1.47%
2012-05-02	0	6.110	6.110	6.130	6.100	6.200	4,974,167	30,520,426	6.1358	3.579	3.579	3.591	3.574	3.632	8,490,919	3.5945	-0.81%
2012-04-30	0	6.160	6.150	6.170	6.060	6.190	8,347,000	51,383,580	6.1559	3.609	3.603	3.615	3.550	3.626	14,248,355	3.6063	1.32%
2012-04-27	0	6.080	6.070	6.080	6.050	6.120	5,009,630	30,515,602	6.0914	3.562	3.556	3.562	3.544	3.585	8,551,454	3.5685	-0.65%
2012-04-26	0	6.120	6.100	6.110	6.030	6.130	3,654,400	22,227,380	6.0824	3.585	3.574	3.579	3.533	3.591	6,238,072	3.5632	1.49%
2012-04-25	0	6.030	6.020	6.030	5.970	6.070	2,750,000	16,579,160	6.0288	3.533	3.527	3.533	3.497	3.556	4,694,259	3.5318	0.50%
2012-04-24	0	6.000	5.990	6.010	5.900	6.100	5,906,000	35,316,680	5.9798	3.515	3.509	3.521	3.456	3.574	10,081,560	3.5031	-0.33%
2012-04-23	0	6.020	6.010	6.020	6.000	6.160	8,710,508	53,115,931	6.0979	3.527	3.521	3.527	3.515	3.609	14,868,864	3.5723	-1.79%
2012-04-20	0	6.130	6.110	6.140	5.900	6.140	10,345,080	62,822,780	6.0727	3.591	3.579	3.597	3.456	3.597	17,659,084	3.5575	1.83%
2012-04-19	0	6.020	6.020	6.030	5.960	6.070	14,260,000	85,734,500	6.0122	3.527	3.527	3.533	3.491	3.556	24,341,865	3.5221	0.00%
2012-04-18	0	6.020	6.020	6.030	6.000	6.170	12,425,886	75,329,581	6.0623	3.527	3.527	3.533	3.515	3.615	21,211,026	3.5514	-0.50%
2012-04-17	0	6.050	6.050	6.080	5.960	6.250	12,242,000	73,915,184	6.0378	3.544	3.544	3.562	3.491	3.661	20,897,132	3.5371	-2.73%
2012-04-16	0	6.220	6.210	6.230	6.200	6.350	5,479,808	34,190,912	6.2394	3.644	3.638	3.650	3.632	3.720	9,354,049	3.6552	-3.42%
2012-04-13	0	6.440	6.430	6.440	6.320	6.450	14,310,008	91,668,786	6.4059	3.773	3.767	3.773	3.702	3.779	24,427,228	3.7527	2.38%
2012-04-12	0	6.290	6.270	6.290	6.190	6.310	7,040,000	44,193,612	6.2775	3.685	3.673	3.685	3.626	3.697	12,017,302	3.6775	1.62%
2012-04-11	0	6.190	6.200	6.210	5.950	6.230	7,269,000	44,547,340	6.1284	3.626	3.632	3.638	3.486	3.650	12,408,206	3.5902	0.00%
2012-04-10	0	6.190	6.190	6.200	6.170	6.350	21,046,000	131,260,680	6.2368	3.626	3.626	3.632	3.615	3.720	35,925,588	3.6537	-1.43%
2012-04-05	0	6.280	6.260	6.270	5.980	6.280	20,280,000	125,977,914	6.2119	3.679	3.667	3.673	3.503	3.679	34,618,023	3.6391	1.62%
2012-04-03	0	6.180	6.180	6.190	5.860	6.200	23,054,000	140,048,568	6.0748	3.620	3.620	3.626	3.433	3.632	39,353,250	3.5588	6.00%
2012-04-02	0	5.830	5.820	5.830	5.670	5.830	17,980,000	103,614,204	5.7627	3.415	3.409	3.415	3.322	3.415	30,691,916	3.3759	1.57%
2012-03-30	0	5.740	5.720	5.730	5.620	5.810	21,814,000	125,563,460	5.7561	3.363	3.351	3.357	3.292	3.404	37,236,566	3.3720	0.88%
2012-03-29	0	5.690	5.680	5.690	5.600	5.770	20,788,000	118,281,118	5.6899	3.333	3.327	3.333	3.281	3.380	35,485,181	3.3333	0.18%
2012-03-28	0	5.680	5.670	5.680	5.600	5.710	15,219,840	86,267,666	5.6681	3.327	3.322	3.327	3.281	3.345	25,980,314	3.3205	-0.53%
2012-03-27	0	5.710	5.700	5.710	5.550	5.750	31,595,257	179,645,253	5.6858	3.345	3.339	3.345	3.251	3.368	53,933,202	3.3309	3.44%
2012-03-26	0	5.520	5.500	5.510	5.450	5.610	9,212,000	50,657,250	5.4991	3.234	3.222	3.228	3.193	3.286	15,724,913	3.2215	-1.78%
2012-03-23	0	5.620	5.610	5.620	5.500	5.620	8,957,245	49,854,984	5.5659	3.292	3.286	3.292	3.222	3.292	15,290,045	3.2606	-1.23%
2012-03-22	0	5.690	5.680	5.690	5.600	5.730	9,982,000	56,470,520	5.6572	3.333	3.327	3.333	3.281	3.357	17,039,305	3.3141	-0.35%
2012-03-21	0	5.710	5.710	5.720	5.650	5.870	11,056,000	63,364,360	5.7312	3.345	3.345	3.351	3.310	3.439	18,872,627	3.3575	-0.87%
2012-03-20	0	5.760	5.750	5.760	5.610	5.920	19,816,000	113,134,334	5.7092	3.374	3.368	3.374	3.286	3.468	33,825,974	3.3446	-2.54%
2012-03-19	0	5.910	5.900	5.910	5.900	6.090	7,207,000	42,895,042	5.9519	3.462	3.456	3.462	3.456	3.568	12,302,372	3.4867	-2.31%
2012-03-16	0	6.050	5.990	6.050	5.930	6.160	14,885,000	89,470,070	6.0108	3.544	3.509	3.544	3.474	3.609	25,408,742	3.5212	0.00%
2012-03-15	0	6.050	6.040	6.050	6.030	6.350	10,088,000	61,566,500	6.1029	3.544	3.538	3.544	3.533	3.720	17,220,248	3.5752	-3.35%
2012-03-14	0	6.260	6.230	6.260	6.200	6.400	19,958,000	125,696,230	6.2980	3.667	3.650	3.667	3.632	3.749	34,068,368	3.6895	1.46%
2012-03-13	0	6.170	6.170	6.190	6.120	6.200	7,914,000	48,789,630	6.1650	3.615	3.615	3.626	3.585	3.632	13,509,223	3.6116	0.33%
2012-03-12	0	6.150	6.130	6.150	6.070	6.190	9,639,400	59,107,870	6.1319	3.603	3.591	3.603	3.556	3.626	16,454,486	3.5922	0.65%
2012-03-09	0	6.110	6.110	6.120	6.080	6.230	12,962,000	79,897,760	6.1640	3.579	3.579	3.585	3.562	3.650	22,126,175	3.6110	-0.49%
2012-03-08	0	6.140	6.140	6.150	6.000	6.230	22,040,000	135,498,986	6.1479	3.597	3.597	3.603	3.515	3.650	37,622,349	3.6016	2.50%
2012-03-07	0	5.990	6.000	6.010	5.810	6.010	21,728,689	128,557,499	5.9165	3.509	3.515	3.521	3.404	3.521	37,090,940	3.4660	1.01%
2012-03-06	0	5.930	5.910	5.920	5.880	6.240	30,448,000	180,946,740	5.9428	3.474	3.462	3.468	3.445	3.656	51,974,831	3.4814	-5.12%
2012-03-05	0	6.250	6.240	6.250	6.240	6.550	20,828,000	131,631,315	6.3199	3.661	3.656	3.661	3.656	3.837	35,553,461	3.7023	-4.87%
2012-03-02	0	6.570	6.500	6.570	6.260	6.580	27,443,000	176,312,278	6.4247	3.849	3.808	3.849	3.667	3.855	46,845,287	3.7637	6.31%
2012-03-01	0	6.180	6.160	6.180	6.120	6.500	33,587,140	210,317,760	6.2619	3.620	3.609	3.620	3.585	3.808	57,333,353	3.6683	-5.36%
2012-02-29	0	6.530	6.530	6.550	6.500	6.700	26,580,200	174,414,800	6.5618	3.825	3.825	3.837	3.808	3.925	45,372,484	3.8441	-2.10%
2012-02-28	0	6.670	6.660	6.680	6.610	6.800	15,466,000	103,247,858	6.6758	3.907	3.902	3.913	3.872	3.984	26,400,510	3.9108	-1.91%
2012-02-27	0	6.800	6.800	6.840	6.780	6.990	6,017,000	41,203,290	6.8478	3.984	3.984	4.007	3.972	4.095	10,271,038	4.0116	-1.02%
2012-02-24	0	6.870	6.860	6.870	6.720	6.890	10,362,000	70,583,980	6.8118	4.025	4.019	4.025	3.937	4.036	17,687,966	3.9905	3.31%
2012-02-23	0	6.650	6.640	6.650	6.640	6.820	10,126,025	67,987,484	6.7141	3.896	3.890	3.896	3.890	3.995	17,285,156	3.9333	-2.21%
2012-02-22	0	6.800	6.800	6.810	6.680	6.900	9,390,000	63,782,920	6.7926	3.984	3.984	3.989	3.913	4.042	16,028,759	3.9793	-0.29%
2012-02-21	0	6.820	6.820	6.850	6.750	7.000	11,739,975	80,427,477	6.8507	3.995	3.995	4.013	3.954	4.101	20,040,174	4.0133	-1.30%
2012-02-20	0	6.910	6.910	6.920	6.750	6.990	24,494,000	169,263,540	6.9104	4.048	4.048	4.054	3.954	4.095	41,811,335	4.0483	3.91%
2012-02-17	0	6.650	6.640	6.650	6.490	6.800	15,468,000	102,664,020	6.6372	3.896	3.890	3.896	3.802	3.984	26,403,924	3.8882	0.30%
2012-02-16	0	6.630	6.630	6.640	6.600	6.860	23,029,000	154,846,902	6.7240	3.884	3.884	3.890	3.866	4.019	39,310,575	3.9391	-0.90%
2012-02-15	0	6.690	6.690	6.700	6.320	6.720	35,020,000	232,001,670	6.6248	3.919	3.919	3.925	3.702	3.937	59,779,249	3.8810	5.85%
2012-02-14	0	6.320	6.310	6.330	6.150	6.340	15,726,854	98,119,501	6.2390	3.702	3.697	3.708	3.603	3.714	26,845,789	3.6549	0.48%
2012-02-13	0	6.290	6.250	6.290	6.060	6.380	12,372,000	77,290,100	6.2472	3.685	3.661	3.685	3.550	3.738	21,119,043	3.6597	1.45%
2012-02-10	0	6.200	6.200	6.230	6.160	6.450	20,719,000	130,371,144	6.2923	3.632	3.632	3.650	3.609	3.779	35,367,398	3.6862	-0.80%
2012-02-09	0	6.250	6.230	6.240	5.880	6.320	48,512,194	298,554,902	6.1542	3.661	3.650	3.656	3.445	3.702	82,810,467	3.6053	6.29%
2012-02-08	0	5.880	5.890	5.900	5.460	5.930	36,971,420	211,128,765	5.7106	3.445	3.450	3.456	3.199	3.474	63,110,329	3.3454	8.69%
2012-02-07	0	5.410	5.410	5.420	5.400	5.700	24,662,079	134,412,548	5.4502	3.169	3.169	3.175	3.163	3.339	42,098,246	3.1928	-4.08%
2012-02-06	0	5.640	5.640	5.660	5.610	5.820	17,800,000	101,333,102	5.6929	3.304	3.304	3.316	3.286	3.409	30,384,656	3.3350	-1.91%
2012-02-03	0	5.750	5.750	5.760	5.690	5.770	11,035,123	63,443,656	5.7492	3.368	3.368	3.374	3.333	3.380	18,836,989	3.3680	-0.52%
2012-02-02	0	5.780	5.770	5.780	5.600	5.790	12,953,119	74,509,905	5.7523	3.386	3.380	3.386	3.281	3.392	22,111,015	3.3698	3.77%
2012-02-01	0	5.570	5.560	5.580	5.540	5.680	10,943,506	61,288,950	5.6005	3.263	3.257	3.269	3.245	3.327	18,680,599	3.2809	-0.54%
2012-01-31	0	5.600	5.570	5.600	5.520	5.720	10,558,697	59,159,627	5.6029	3.281	3.263	3.281	3.234	3.351	18,023,729	3.2823	-0.36%
2012-01-30	0	5.620	5.600	5.630	5.530	5.800	9,266,533	52,248,000	5.6384	3.292	3.281	3.298	3.240	3.398	15,818,001	3.3031	-3.93%
2012-01-27	0	5.850	5.840	5.870	5.750	5.880	14,198,370	82,758,797	5.8288	3.427	3.421	3.439	3.368	3.445	24,236,662	3.4146	1.39%
2012-01-26	0	5.770	5.750	5.780	5.720	5.840	13,220,355	76,507,338	5.7871	3.380	3.368	3.386	3.351	3.421	22,567,187	3.3902	1.23%
2012-01-20	0	5.700	5.690	5.710	5.610	5.880	15,710,000	89,872,428	5.7207	3.339	3.333	3.345	3.286	3.445	26,817,019	3.3513	-1.04%
2012-01-19	0	5.760	5.730	5.760	5.500	5.780	16,210,100	92,525,915	5.7079	3.374	3.357	3.374	3.222	3.386	27,670,691	3.3438	3.41%
2012-01-18	0	5.570	5.550	5.580	5.410	5.580	18,433,000	101,653,736	5.5148	3.263	3.251	3.269	3.169	3.269	31,465,189	3.2307	1.09%
2012-01-17	0	5.510	5.500	5.510	5.110	5.540	41,844,000	223,821,030	5.3489	3.228	3.222	3.228	2.994	3.245	71,427,839	3.1335	8.46%
2012-01-16	0	5.080	5.080	5.100	5.080	5.240	9,776,000	50,742,500	5.1905	2.976	2.976	2.988	2.976	3.070	16,687,663	3.0407	-3.42%
2012-01-13	0	5.260	5.250	5.260	5.220	5.350	8,362,000	44,098,376	5.2737	3.081	3.076	3.081	3.058	3.134	14,273,960	3.0894	-0.57%
2012-01-12	0	5.290	5.290	5.300	5.270	5.400	20,154,000	107,100,838	5.3141	3.099	3.099	3.105	3.087	3.163	34,402,941	3.1131	-1.86%
2012-01-11	0	5.390	5.360	5.390	5.300	5.480	17,103,500	92,134,136	5.3869	3.158	3.140	3.158	3.105	3.210	29,195,728	3.1557	-1.10%
2012-01-10	0	5.450	5.430	5.450	5.290	5.500	16,557,000	88,817,050	5.3643	3.193	3.181	3.193	3.099	3.222	28,262,851	3.1425	1.49%
2012-01-09	0	5.370	5.380	5.390	5.120	5.420	21,918,000	115,761,391	5.2816	3.146	3.152	3.158	2.999	3.175	37,414,094	3.0941	0.19%
2012-01-06	0	5.360	5.350	5.360	5.300	5.680	31,080,000	167,681,345	5.3952	3.140	3.134	3.140	3.105	3.327	53,053,657	3.1606	-5.30%
2012-01-05	0	5.660	5.650	5.660	5.650	5.830	6,178,219	35,183,542	5.6948	3.316	3.310	3.316	3.310	3.415	10,546,239	3.3361	-0.70%
2012-01-04	0	5.700	5.700	5.710	5.700	5.890	4,684,567	27,024,542	5.7688	3.339	3.339	3.345	3.339	3.450	7,996,571	3.3795	-1.72%
2012-01-03	0	5.800	5.790	5.800	5.770	5.870	2,132,803	12,381,040	5.8051	3.398	3.392	3.398	3.380	3.439	3,640,701	3.4007	0.17%
2011-12-30	0	5.790	5.780	5.790	5.750	5.820	2,111,037	12,190,181	5.7745	3.392	3.386	3.392	3.368	3.409	3,603,547	3.3828	-0.17%
2011-12-29	0	5.800	5.800	5.820	5.670	5.820	1,380,894	7,957,293	5.7624	3.398	3.398	3.409	3.322	3.409	2,357,190	3.3758	1.58%
2011-12-28	0	5.710	5.700	5.740	5.630	5.760	2,662,687	15,139,987	5.6860	3.345	3.339	3.363	3.298	3.374	4,545,215	3.3310	-1.38%
2011-12-23	0	5.790	5.790	5.800	5.760	5.890	5,879,023	34,127,035	5.8049	3.392	3.392	3.398	3.374	3.450	10,035,511	3.4006	-0.52%
2011-12-22	0	5.820	5.780	5.840	5.700	5.830	2,404,471	13,888,180	5.7760	3.409	3.386	3.421	3.339	3.415	4,104,440	3.3837	0.52%
2011-12-21	0	5.790	5.760	5.790	5.730	5.850	6,129,433	35,355,748	5.7682	3.392	3.374	3.392	3.357	3.427	10,462,961	3.3791	1.58%
2011-12-20	0	5.700	5.670	5.690	5.640	5.800	3,024,200	17,216,950	5.6931	3.339	3.322	3.333	3.304	3.398	5,162,319	3.3351	-0.87%
2011-12-19	0	5.750	5.740	5.750	5.650	5.790	5,286,000	30,294,710	5.7311	3.368	3.363	3.368	3.310	3.392	9,023,219	3.3574	-1.03%
2011-12-16	0	5.810	5.780	5.800	5.630	5.840	9,804,443	56,378,687	5.7503	3.404	3.386	3.398	3.298	3.421	16,736,215	3.3687	4.31%
2011-12-15	0	5.570	5.520	5.570	5.400	5.580	10,684,000	58,741,570	5.4981	3.263	3.234	3.263	3.163	3.269	18,237,621	3.2209	1.46%
2011-12-14	0	5.490	5.480	5.490	5.300	5.570	8,140,000	44,555,170	5.4736	3.216	3.210	3.216	3.105	3.263	13,895,005	3.2066	-0.36%
2011-12-13	0	5.510	5.500	5.510	5.500	5.660	13,344,111	74,290,421	5.5673	3.228	3.222	3.228	3.222	3.316	22,778,439	3.2614	-2.82%
2011-12-12	0	5.670	5.650	5.700	5.570	5.950	11,878,732	67,918,685	5.7177	3.322	3.310	3.339	3.263	3.486	20,277,033	3.3495	-0.70%
2011-12-09	0	5.710	5.700	5.710	5.660	5.780	8,881,109	51,194,935	5.7645	3.345	3.339	3.345	3.316	3.386	15,160,081	3.3770	-2.06%
2011-12-08	0	5.830	5.830	5.840	5.810	5.940	7,389,492	43,214,091	5.8480	3.415	3.415	3.421	3.404	3.480	12,613,886	3.4259	-1.69%
2011-12-07	0	5.930	5.930	5.950	5.890	6.040	8,998,300	53,442,079	5.9391	3.474	3.474	3.486	3.450	3.538	15,360,126	3.4793	0.00%
2011-12-06	0	5.930	5.930	5.940	5.850	6.100	9,399,295	55,842,306	5.9411	3.474	3.474	3.480	3.427	3.574	16,044,626	3.4804	-2.79%
2011-12-05	0	6.100	6.100	6.120	6.050	6.210	5,422,981	33,184,893	6.1193	3.574	3.574	3.585	3.544	3.638	9,257,046	3.5848	0.00%
2011-12-02	0	6.100	6.090	6.110	6.000	6.220	7,547,930	45,911,118	6.0826	3.574	3.568	3.579	3.515	3.644	12,884,340	3.5633	0.33%
2011-12-01	0	6.080	6.070	6.080	5.940	6.090	20,714,440	124,209,854	5.9963	3.562	3.556	3.562	3.480	3.568	35,359,614	3.5128	10.55%
2011-11-30	0	5.500	5.500	5.530	5.460	5.910	26,948,100	151,998,564	5.6404	3.222	3.222	3.240	3.199	3.462	46,000,491	3.3043	-6.78%
2011-11-29	0	5.900	5.880	5.900	5.870	5.970	8,347,630	49,236,719	5.8983	3.456	3.445	3.456	3.439	3.497	14,249,430	3.4553	1.03%
2011-11-28	0	5.840	5.840	5.850	5.760	5.890	5,576,230	32,459,810	5.8211	3.421	3.421	3.427	3.374	3.450	9,518,642	3.4101	3.00%
2011-11-25	0	5.670	5.660	5.670	5.580	5.910	8,592,000	48,846,062	5.6851	3.322	3.316	3.322	3.269	3.462	14,666,571	3.3304	-4.06%
2011-11-24	0	5.910	5.890	5.920	5.490	5.960	12,590,000	73,137,535	5.8092	3.462	3.450	3.468	3.216	3.491	21,491,169	3.4031	5.72%
2011-11-23	0	5.590	5.580	5.600	5.530	5.850	16,544,000	93,468,136	5.6497	3.275	3.269	3.281	3.240	3.427	28,240,660	3.3097	-4.93%
2011-11-22	0	5.880	5.870	5.890	5.560	5.900	7,365,000	42,605,750	5.7849	3.445	3.439	3.450	3.257	3.456	12,572,078	3.3889	2.62%
2011-11-21	0	5.730	5.700	5.730	5.550	5.850	6,928,000	39,275,200	5.6691	3.357	3.339	3.357	3.251	3.427	11,826,118	3.3211	-2.72%
2011-11-18	0	5.890	5.880	5.900	5.870	6.000	4,476,000	26,439,600	5.9070	3.450	3.445	3.456	3.439	3.515	7,640,546	3.4604	-1.83%
2011-11-17	0	6.000	5.990	6.000	5.950	6.050	11,537,600	69,184,520	5.9964	3.515	3.509	3.515	3.486	3.544	19,694,719	3.5128	-0.99%
2011-11-16	0	6.060	6.050	6.060	5.970	6.280	13,938,545	83,919,604	6.0207	3.550	3.544	3.550	3.497	3.679	23,793,140	3.5271	-2.26%
2011-11-15	0	6.200	6.190	6.200	6.170	6.260	4,114,000	25,530,196	6.2057	3.632	3.626	3.632	3.615	3.667	7,022,611	3.6354	-1.27%
2011-11-14	0	6.280	6.290	6.300	6.180	6.300	4,158,000	26,019,010	6.2576	3.679	3.685	3.691	3.620	3.691	7,097,719	3.6658	2.45%
2011-11-11	0	6.130	6.110	6.150	6.000	6.250	11,244,000	68,711,375	6.1109	3.591	3.579	3.603	3.515	3.661	19,193,543	3.5799	0.00%
2011-11-10	0	6.130	6.120	6.130	6.070	6.260	11,420,000	70,615,820	6.1835	3.591	3.585	3.591	3.556	3.667	19,493,976	3.6224	-5.26%
2011-11-09	0	6.470	6.450	6.490	6.270	6.530	15,051,000	96,226,334	6.3934	3.790	3.779	3.802	3.673	3.825	25,692,104	3.7454	3.19%
2011-11-08	0	6.270	6.250	6.260	6.250	6.560	15,715,000	101,019,944	6.4282	3.673	3.661	3.667	3.661	3.843	26,825,554	3.7658	-2.94%
2011-11-07	0	6.460	6.430	6.460	6.250	6.600	15,488,000	100,535,316	6.4912	3.784	3.767	3.784	3.661	3.866	26,438,064	3.8027	2.05%
2011-11-04	0	6.330	6.330	6.360	6.310	6.670	12,244,629	78,854,892	6.4400	3.708	3.708	3.726	3.697	3.907	20,901,620	3.7727	-0.63%
2011-11-03	0	6.370	6.320	6.360	6.120	6.610	16,795,295	106,947,954	6.3677	3.732	3.702	3.726	3.585	3.872	28,669,621	3.7304	0.31%
2011-11-02	0	6.350	6.340	6.350	5.860	6.370	15,886,431	97,535,448	6.1395	3.720	3.714	3.720	3.433	3.732	27,118,187	3.5967	4.61%
2011-11-01	0	6.070	6.060	6.070	5.960	6.250	17,065,330	103,613,623	6.0716	3.556	3.550	3.556	3.491	3.661	29,130,572	3.5569	-3.65%
2011-10-31	0	6.300	6.270	6.310	6.210	6.620	10,889,000	69,012,954	6.3379	3.691	3.673	3.697	3.638	3.878	18,587,557	3.7129	-0.32%
2011-10-28	0	6.320	6.320	6.330	6.260	7.000	29,207,000	195,150,456	6.6816	3.702	3.702	3.708	3.667	4.101	49,856,440	3.9142	-1.10%
2011-10-27	0	6.390	6.380	6.400	5.860	6.470	34,890,200	216,650,710	6.2095	3.743	3.738	3.749	3.433	3.790	59,557,680	3.6377	9.04%
2011-10-26	0	5.860	5.850	5.860	5.450	5.950	18,961,000	109,213,872	5.7599	3.433	3.427	3.433	3.193	3.486	32,366,486	3.3743	2.81%
2011-10-25	0	5.700	5.680	5.700	5.540	5.780	13,829,111	78,705,508	5.6913	3.339	3.327	3.339	3.245	3.386	23,606,336	3.3341	2.89%
2011-10-24	0	5.540	5.500	5.540	5.450	5.630	12,556,000	69,687,630	5.5501	3.245	3.222	3.245	3.193	3.298	21,433,131	3.2514	2.78%
2011-10-21	0	5.390	5.390	5.400	5.130	5.500	23,195,500	123,533,373	5.3257	3.158	3.158	3.163	3.005	3.222	39,594,791	3.1199	4.66%
2011-10-20	0	5.150	5.140	5.160	5.010	5.240	26,484,422	138,324,443	5.2229	3.017	3.011	3.023	2.935	3.070	45,208,991	3.0597	-3.74%
2011-10-19	0	5.350	5.350	5.390	5.260	5.560	16,478,000	88,662,094	5.3806	3.134	3.134	3.158	3.081	3.257	28,127,997	3.1521	0.38%
2011-10-18	0	5.330	5.330	5.340	5.290	5.560	23,135,478	123,615,834	5.3431	3.122	3.122	3.128	3.099	3.257	39,492,333	3.1301	-8.26%
2011-10-17	0	5.810	5.800	5.810	5.710	5.980	20,832,000	121,285,496	5.8221	3.404	3.398	3.404	3.345	3.503	35,560,289	3.4107	2.47%
2011-10-14	0	5.670	5.670	5.690	5.620	5.980	23,544,100	134,964,744	5.7324	3.322	3.322	3.333	3.292	3.503	40,189,852	3.3582	-6.90%
2011-10-13	0	6.090	6.090	6.100	5.730	6.110	20,282,200	121,925,320	6.0114	3.568	3.568	3.574	3.357	3.579	34,621,779	3.5216	7.60%
2011-10-12	0	5.660	5.670	5.680	5.310	5.820	14,915,000	84,173,800	5.6436	3.316	3.322	3.327	3.111	3.409	25,459,952	3.3061	2.35%
2011-10-11	0	5.530	5.530	5.540	5.290	5.700	22,750,200	125,136,792	5.5005	3.240	3.240	3.245	3.099	3.339	38,834,662	3.2223	5.94%
2011-10-10	0	5.220	5.200	5.220	4.850	5.450	21,369,830	109,730,953	5.1349	3.058	3.046	3.058	2.841	3.193	36,478,367	3.0081	1.56%
2011-10-07	0	5.140	5.130	5.170	4.740	5.170	22,334,176	111,877,723	5.0093	3.011	3.005	3.029	2.777	3.029	38,124,508	2.9345	10.78%
2011-10-06	0	4.640	4.630	4.640	4.440	4.650	28,253,060	128,596,079	4.5516	2.718	2.712	2.718	2.601	2.724	48,228,062	2.6664	11.00%
2011-10-04	0	4.180	4.140	4.160	4.110	4.710	20,182,926	88,359,970	4.3780	2.449	2.425	2.437	2.408	2.759	34,452,318	2.5647	-8.93%
2011-10-03	0	4.590	4.590	4.690	4.500	5.050	40,130,641	193,581,183	4.8238	2.689	2.689	2.748	2.636	2.958	68,503,130	2.8259	-12.24%
2011-09-30	0	5.230	5.210	5.230	5.160	5.690	29,706,600	159,014,759	5.3528	3.064	3.052	3.064	3.023	3.333	50,709,259	3.1358	-8.08%
2011-09-28	0	5.690	5.660	5.690	5.280	5.690	18,678,300	104,474,234	5.5933	3.333	3.316	3.333	3.093	3.333	31,883,916	3.2767	4.98%
2011-09-27	0	5.420	5.420	5.450	5.070	5.450	18,484,200	98,499,856	5.3289	3.175	3.175	3.193	2.970	3.193	31,552,587	3.1218	9.27%
2011-09-26	0	4.960	4.940	4.950	4.860	5.390	17,218,600	87,109,756	5.0590	2.906	2.894	2.900	2.847	3.158	29,392,204	2.9637	-6.24%
2011-09-23	0	5.290	5.280	5.290	4.980	5.390	18,032,100	94,065,253	5.2165	3.099	3.093	3.099	2.917	3.158	30,780,851	3.0560	2.32%
2011-09-22	0	5.170	5.150	5.160	5.010	5.550	51,085,000	269,237,908	5.2704	3.029	3.017	3.023	2.935	3.251	87,202,255	3.0875	-9.77%
2011-09-21	0	5.730	5.730	5.740	5.460	5.930	19,376,427	111,716,590	5.7656	3.357	3.357	3.363	3.199	3.474	33,075,621	3.3776	1.78%
2011-09-20	0	5.630	5.630	5.640	5.500	6.130	43,626,000	247,139,060	5.6649	3.298	3.298	3.304	3.222	3.591	74,469,718	3.3187	-6.01%
2011-09-19	0	5.990	5.950	6.010	5.920	6.340	16,293,512	99,850,554	6.1282	3.509	3.486	3.521	3.468	3.714	27,813,076	3.5901	-5.07%
2011-09-16	0	6.310	6.310	6.320	6.140	6.420	23,519,900	147,335,776	6.2643	3.697	3.697	3.702	3.597	3.761	40,148,543	3.6698	5.17%
2011-09-15	0	6.000	6.000	6.010	5.780	6.300	20,337,883	121,997,502	5.9985	3.515	3.515	3.521	3.386	3.691	34,716,830	3.5141	-2.60%
2011-09-14	0	6.160	6.170	6.200	6.050	6.460	26,458,000	164,301,518	6.2099	3.609	3.615	3.632	3.544	3.784	45,163,889	3.6379	-1.12%
2011-09-12	0	6.230	6.230	6.260	6.180	6.510	9,986,824	62,596,287	6.2679	3.650	3.650	3.667	3.620	3.814	17,047,540	3.6719	-7.01%
2011-09-09	0	6.700	6.670	6.710	6.570	6.800	13,706,000	91,734,070	6.6930	3.925	3.907	3.931	3.849	3.984	23,396,185	3.9209	-0.30%
2011-09-08	0	6.720	6.700	6.730	6.590	6.740	16,549,700	110,511,867	6.6776	3.937	3.925	3.943	3.861	3.948	28,250,390	3.9119	3.86%
2011-09-07	0	6.470	6.460	6.470	6.300	6.530	16,860,894	108,566,280	6.4389	3.790	3.784	3.790	3.691	3.825	28,781,599	3.7721	2.70%
2011-09-06	0	6.300	6.290	6.300	6.190	6.630	29,124,310	185,699,670	6.3761	3.691	3.685	3.691	3.626	3.884	49,715,288	3.7353	-7.35%
2011-09-05	0	6.800	6.790	6.800	6.780	7.140	8,100,300	55,813,084	6.8902	3.984	3.978	3.984	3.972	4.183	13,827,237	4.0365	-6.72%
2011-09-02	0	7.290	7.250	7.300	7.160	7.380	6,666,654	48,326,253	7.2490	4.271	4.247	4.277	4.194	4.323	11,379,999	4.2466	-1.49%
2011-09-01	0	7.400	7.370	7.400	7.220	7.450	21,287,672	156,639,320	7.3582	4.335	4.318	4.335	4.230	4.364	36,338,123	4.3106	1.93%
2011-08-31	0	7.310	7.290	7.330	6.880	7.350	16,566,821	119,082,770	7.1880	4.253	4.241	4.265	4.003	4.276	28,474,378	4.1821	4.88%
2011-08-30	0	6.970	6.960	6.970	6.780	6.970	12,368,000	85,894,182	6.9449	4.055	4.049	4.055	3.945	4.055	21,257,616	4.0406	4.03%
2011-08-29	0	6.700	6.700	6.710	6.630	6.710	4,193,000	28,021,360	6.6829	3.898	3.898	3.904	3.857	3.904	7,206,758	3.8882	1.67%
2011-08-26	0	6.590	6.570	6.600	6.500	6.700	8,372,000	55,326,410	6.6085	3.834	3.823	3.840	3.782	3.898	14,389,453	3.8449	-1.64%
2011-08-25	0	6.700	6.690	6.700	6.640	6.750	6,770,098	45,281,320	6.6884	3.898	3.892	3.898	3.863	3.927	11,636,169	3.8914	2.60%
2011-08-24	0	6.530	6.530	6.560	6.480	6.820	12,147,500	80,841,800	6.6550	3.799	3.799	3.817	3.770	3.968	20,878,629	3.8720	-2.97%
2011-08-23	0	6.730	6.710	6.750	6.200	6.760	22,147,244	144,072,307	6.5052	3.916	3.904	3.927	3.607	3.933	38,065,783	3.7848	4.18%
2011-08-22	0	6.460	6.450	6.460	6.120	6.790	27,854,150	176,659,080	6.3423	3.759	3.753	3.759	3.561	3.951	47,874,581	3.6900	-0.77%
2011-08-19	0	6.510	6.500	6.510	6.500	6.800	36,338,300	241,059,971	6.6338	3.788	3.782	3.788	3.782	3.956	62,456,793	3.8596	-6.47%
2011-08-18	0	6.960	6.950	6.970	6.920	7.440	17,958,300	127,482,461	7.0988	4.049	4.044	4.055	4.026	4.329	30,865,996	4.1302	-5.56%
2011-08-17	0	7.370	7.350	7.360	7.330	7.580	8,982,400	66,823,810	7.4394	4.288	4.276	4.282	4.265	4.410	15,438,584	4.3284	-1.47%
2011-08-16	0	7.480	7.460	7.490	7.200	7.550	34,175,483	254,173,547	7.4373	4.352	4.340	4.358	4.189	4.393	58,739,431	4.3271	4.32%
2011-08-15	0	7.170	7.150	7.160	6.800	7.180	25,762,000	180,955,356	7.0241	4.172	4.160	4.166	3.956	4.177	44,278,678	4.0867	8.64%
2011-08-12	0	6.600	6.590	6.600	6.580	6.780	11,974,000	79,749,502	6.6602	3.840	3.834	3.840	3.828	3.945	20,580,424	3.8750	-0.15%
2011-08-11	0	6.610	6.600	6.670	6.580	6.880	24,980,100	166,815,224	6.6779	3.846	3.840	3.881	3.828	4.003	42,934,780	3.8853	-6.11%
2011-08-10	0	7.040	7.040	7.050	6.920	7.320	8,616,395	61,198,535	7.1026	4.096	4.096	4.102	4.026	4.259	14,809,509	4.1324	2.47%
2011-08-09	0	6.870	6.840	6.900	6.300	7.190	16,822,000	113,894,892	6.7706	3.997	3.980	4.015	3.665	4.183	28,912,970	3.9392	-0.87%
2011-08-08	0	6.930	6.920	6.950	6.590	7.000	18,344,200	125,204,152	6.8253	4.032	4.026	4.044	3.834	4.073	31,529,265	3.9710	-3.75%
2011-08-05	0	7.200	7.170	7.200	7.030	7.320	12,772,385	91,800,977	7.1875	4.189	4.172	4.189	4.090	4.259	21,952,656	4.1818	-4.64%
2011-08-04	0	7.550	7.550	7.560	7.440	7.610	9,618,200	72,485,314	7.5363	4.393	4.393	4.399	4.329	4.428	16,531,371	4.3847	1.21%
2011-08-03	0	7.460	7.460	7.480	7.280	7.480	14,892,100	109,677,445	7.3648	4.340	4.340	4.352	4.236	4.352	25,595,936	4.2850	-1.06%
2011-08-02	0	7.540	7.510	7.550	7.490	7.650	7,646,000	57,555,208	7.5275	4.387	4.369	4.393	4.358	4.451	13,141,634	4.3796	-1.44%
2011-08-01	0	7.650	7.640	7.650	7.600	7.760	9,643,000	73,941,270	7.6679	4.451	4.445	4.451	4.422	4.515	16,573,996	4.4613	2.14%
2011-07-29	0	7.490	7.480	7.490	7.460	7.650	14,456,636	108,573,083	7.5103	4.358	4.352	4.358	4.340	4.451	24,847,478	4.3696	-2.09%
2011-07-28	0	7.650	7.630	7.650	7.510	7.880	15,168,000	115,889,260	7.6404	4.451	4.439	4.451	4.369	4.585	26,070,142	4.4453	-2.92%
2011-07-27	0	7.880	7.870	7.880	7.800	7.950	6,053,500	47,849,346	7.9044	4.585	4.579	4.585	4.538	4.625	10,404,510	4.5989	-0.88%
2011-07-26	0	7.950	7.930	7.950	7.680	7.950	12,906,812	101,340,091	7.8517	4.625	4.614	4.625	4.468	4.625	22,183,704	4.5682	3.11%
2011-07-25	0	7.710	7.710	7.720	7.500	7.730	7,512,345	57,511,315	7.6556	4.486	4.486	4.492	4.364	4.497	12,911,913	4.4541	0.92%
2011-07-22	0	7.640	7.620	7.630	7.460	7.640	11,515,533	87,369,013	7.5871	4.445	4.433	4.439	4.340	4.445	19,792,430	4.4143	2.83%
2011-07-21	0	7.430	7.410	7.430	7.350	7.640	5,466,000	40,773,260	7.4594	4.323	4.311	4.323	4.276	4.445	9,394,739	4.3400	-1.72%
2011-07-20	0	7.560	7.530	7.550	7.500	7.660	5,975,588	45,224,360	7.5682	4.399	4.381	4.393	4.364	4.457	10,270,598	4.4033	0.53%
2011-07-19	0	7.520	7.530	7.540	7.320	7.680	13,932,487	103,647,650	7.4393	4.375	4.381	4.387	4.259	4.468	23,946,592	4.3283	-2.21%
2011-07-18	0	7.690	7.680	7.700	7.680	7.830	5,899,000	45,951,010	7.7896	4.474	4.468	4.480	4.468	4.556	10,138,961	4.5321	-1.28%
2011-07-15	0	7.790	7.780	7.800	7.700	7.990	10,074,000	78,915,400	7.8336	4.532	4.527	4.538	4.480	4.649	17,314,782	4.5577	-1.02%
2011-07-14	0	7.870	7.850	7.860	7.730	7.920	5,410,000	42,449,458	7.8465	4.579	4.567	4.573	4.497	4.608	9,298,488	4.5652	-0.13%
2011-07-13	0	7.880	7.880	7.900	7.620	7.900	11,336,000	88,746,510	7.8287	4.585	4.585	4.596	4.433	4.596	19,483,856	4.5549	4.23%
2011-07-12	0	7.560	7.580	7.590	7.480	7.790	19,194,100	145,958,814	7.6044	4.399	4.410	4.416	4.352	4.532	32,990,039	4.4243	-4.06%
2011-07-11	0	7.880	7.880	7.890	7.750	7.990	14,543,173	115,029,384	7.9095	4.585	4.585	4.591	4.509	4.649	24,996,214	4.6019	0.38%
2011-07-08	0	7.850	7.840	7.850	7.810	7.960	13,376,000	105,118,488	7.8587	4.567	4.561	4.567	4.544	4.631	22,990,125	4.5723	0.77%
2011-07-07	0	7.790	7.780	7.790	7.680	7.900	15,568,000	121,386,520	7.7972	4.532	4.527	4.532	4.468	4.596	26,757,645	4.5365	1.43%
2011-07-06	0	7.680	7.670	7.680	7.640	7.800	12,581,872	96,909,269	7.7023	4.468	4.463	4.468	4.445	4.538	21,625,210	4.4813	-0.78%
2011-07-05	0	7.740	7.740	7.750	7.460	7.750	21,964,000	168,500,530	7.6717	4.503	4.503	4.509	4.340	4.509	37,750,830	4.4635	3.34%
2011-07-04	0	7.490	7.490	7.500	7.420	7.550	17,957,077	134,245,371	7.4759	4.358	4.358	4.364	4.317	4.393	30,863,894	4.3496	2.32%
2011-06-30	0	7.320	7.290	7.340	7.260	7.450	16,252,796	119,737,213	7.3672	4.259	4.241	4.271	4.224	4.335	27,934,645	4.2863	1.53%
2011-06-29	0	7.210	7.200	7.210	7.200	7.440	6,791,749	49,467,368	7.2835	4.195	4.189	4.195	4.189	4.329	11,673,382	4.2376	-1.77%
2011-06-28	0	7.340	7.320	7.340	7.220	7.520	13,210,051	97,016,457	7.3441	4.271	4.259	4.271	4.201	4.375	22,704,899	4.2729	-1.08%
2011-06-27	0	7.420	7.410	7.430	7.160	7.480	17,974,000	132,516,058	7.3727	4.317	4.311	4.323	4.166	4.352	30,892,980	4.2895	2.49%
2011-06-24	0	7.240	7.240	7.250	7.080	7.290	17,422,000	125,754,000	7.2181	4.212	4.212	4.218	4.119	4.241	29,944,225	4.1996	1.26%
2011-06-23	0	7.150	7.140	7.150	6.860	7.260	14,335,400	101,968,416	7.1130	4.160	4.154	4.160	3.991	4.224	24,639,103	4.1385	1.85%
2011-06-22	0	7.020	7.010	7.020	6.950	7.120	15,458,588	108,825,524	7.0398	4.084	4.079	4.084	4.044	4.143	26,569,593	4.0959	2.33%
2011-06-21	0	6.860	6.850	6.860	6.670	6.870	22,052,000	149,378,180	6.7739	3.991	3.985	3.991	3.881	3.997	37,902,081	3.9412	3.31%
2011-06-20	0	6.640	6.640	6.650	6.620	6.950	27,226,000	183,493,500	6.7396	3.863	3.863	3.869	3.852	4.044	46,794,942	3.9212	-2.92%
2011-06-17	0	6.840	6.830	6.860	6.720	6.870	17,421,000	118,443,180	6.7989	3.980	3.974	3.991	3.910	3.997	29,942,507	3.9557	-0.73%
2011-06-16	0	6.890	6.870	6.880	6.700	6.950	15,621,037	106,937,490	6.8457	4.009	3.997	4.003	3.898	4.044	26,848,803	3.9830	0.00%
2011-06-15	0	6.890	6.880	6.890	6.880	7.170	19,972,627	140,103,399	7.0148	4.009	4.003	4.009	4.003	4.172	34,328,139	4.0813	-1.43%
2011-06-14	0	6.990	6.980	6.990	6.620	7.150	22,813,309	159,832,106	7.0061	4.067	4.061	4.067	3.852	4.160	39,210,588	4.0762	3.25%
2011-06-13	0	6.770	6.760	6.770	6.630	6.840	16,014,000	107,735,800	6.7276	3.939	3.933	3.939	3.857	3.980	27,524,212	3.9142	-0.88%
2011-06-10	0	6.830	6.820	6.840	6.780	6.970	15,296,000	104,682,722	6.8438	3.974	3.968	3.980	3.945	4.055	26,290,143	3.9818	-1.16%
2011-06-09	0	6.910	6.910	6.920	6.780	7.060	18,612,000	128,104,810	6.8829	4.020	4.020	4.026	3.945	4.108	31,989,549	4.0046	-1.71%
2011-06-08	0	7.030	7.040	7.050	6.970	7.200	12,940,800	91,342,389	7.0585	4.090	4.096	4.102	4.055	4.189	22,242,121	4.1067	-2.36%
2011-06-07	0	7.200	7.180	7.210	7.110	7.280	8,627,993	62,071,098	7.1942	4.189	4.177	4.195	4.137	4.236	14,829,444	4.1857	-1.23%
2011-06-03	0	7.290	7.280	7.290	7.160	7.420	13,694,900	99,390,422	7.2575	4.241	4.236	4.241	4.166	4.317	23,538,237	4.2225	-1.35%
2011-06-02	0	7.390	7.380	7.390	7.320	7.500	9,832,780	72,638,050	7.3873	4.300	4.294	4.300	4.259	4.364	16,900,183	4.2981	-3.02%
2011-06-01	0	7.620	7.620	7.670	7.580	7.750	8,285,379	63,516,751	7.6661	4.433	4.433	4.463	4.410	4.509	14,240,573	4.4603	-0.65%
2011-05-31	0	7.670	7.660	7.680	7.560	7.700	13,534,200	103,529,618	7.6495	4.463	4.457	4.468	4.399	4.480	23,262,033	4.4506	1.59%
2011-05-30	0	7.550	7.550	7.560	7.410	7.630	16,954,000	127,680,664	7.5310	4.393	4.393	4.399	4.311	4.439	29,139,846	4.3817	1.89%
2011-05-27	0	7.410	7.400	7.420	7.050	7.420	20,652,800	151,463,512	7.3338	4.311	4.305	4.317	4.102	4.317	35,497,193	4.2669	4.66%
2011-05-26	0	7.080	7.080	7.090	7.000	7.200	4,887,000	34,643,768	7.0890	4.119	4.119	4.125	4.073	4.189	8,399,577	4.1245	-0.56%
2011-05-25	0	7.120	7.120	7.130	6.970	7.260	12,309,718	87,472,276	7.1060	4.143	4.143	4.148	4.055	4.224	21,157,443	4.1344	-1.25%
2011-05-24	0	7.210	7.190	7.220	6.950	7.250	25,862,768	184,796,808	7.1453	4.195	4.183	4.201	4.044	4.218	44,451,874	4.1572	3.74%
2011-05-23	0	6.950	6.950	6.960	6.720	7.030	15,620,000	108,502,832	6.9464	4.044	4.044	4.049	3.910	4.090	26,847,021	4.0415	0.43%
2011-05-20	0	6.920	6.920	6.970	6.700	7.140	19,194,000	131,744,962	6.8639	4.026	4.026	4.055	3.898	4.154	32,989,867	3.9935	-2.12%
2011-05-19	0	7.070	7.070	7.080	7.060	7.280	5,907,000	42,167,950	7.1386	4.113	4.113	4.119	4.108	4.236	10,152,711	4.1534	-2.08%
2011-05-18	0	7.220	7.180	7.230	7.100	7.260	10,915,600	78,539,720	7.1952	4.201	4.177	4.207	4.131	4.224	18,761,290	4.1863	-0.14%
2011-05-17	0	7.230	7.220	7.240	6.870	7.280	26,874,282	188,826,981	7.0263	4.207	4.201	4.212	3.997	4.236	46,190,423	4.0880	1.83%
2011-05-16	0	7.100	7.110	7.130	7.050	7.300	14,098,000	100,111,720	7.1011	4.131	4.137	4.148	4.102	4.247	24,231,069	4.1315	-3.27%
2011-05-13	0	7.340	7.340	7.350	7.200	7.480	10,469,000	76,419,356	7.2996	4.271	4.271	4.276	4.189	4.352	17,993,692	4.2470	-0.68%
2011-05-12	0	7.390	7.390	7.400	7.350	7.600	11,051,721	82,748,453	7.4874	4.300	4.300	4.305	4.276	4.422	18,995,249	4.3563	-2.76%
2011-05-11	0	7.600	7.560	7.600	7.460	7.680	17,280,000	130,518,439	7.5532	4.422	4.399	4.422	4.340	4.468	29,700,161	4.3945	0.40%
2011-05-09	0	7.570	7.570	7.580	7.400	7.620	22,606,000	170,446,690	7.5399	4.404	4.404	4.410	4.305	4.433	38,854,274	4.3868	3.70%
2011-05-06	0	7.300	7.290	7.300	7.280	7.500	17,444,000	128,060,830	7.3413	4.247	4.241	4.247	4.236	4.364	29,982,038	4.2713	-1.22%
2011-05-05	0	7.390	7.390	7.420	7.350	7.610	13,635,461	102,105,907	7.4883	4.300	4.300	4.317	4.276	4.428	23,436,076	4.3568	-0.27%
2011-05-04	0	7.410	7.400	7.410	7.320	7.770	20,848,874	154,822,561	7.4259	4.311	4.305	4.311	4.259	4.521	35,834,197	4.3205	-4.14%
2011-05-03	0	7.730	7.730	7.740	7.690	8.030	12,291,528	96,765,151	7.8725	4.497	4.497	4.503	4.474	4.672	21,126,179	4.5803	-2.15%
2011-04-29	0	7.900	7.880	7.930	7.800	7.970	9,480,000	74,866,680	7.8973	4.596	4.585	4.614	4.538	4.637	16,293,839	4.5948	0.38%
2011-04-28	0	7.870	7.860	7.870	7.710	8.110	14,831,818	117,000,567	7.8885	4.579	4.573	4.579	4.486	4.719	25,492,326	4.5896	-1.44%
2011-04-27	0	8.030	8.030	8.040	8.000	8.170	9,738,130	78,820,158	8.0940	4.646	4.646	4.652	4.628	4.727	16,831,827	4.6828	-0.12%
2011-04-26	0	8.040	8.050	8.060	7.980	8.180	10,162,000	81,938,390	8.0632	4.652	4.657	4.663	4.617	4.733	17,564,463	4.6650	0.37%
2011-04-21	0	8.010	8.010	8.030	7.870	8.120	23,245,000	186,601,980	8.0276	4.634	4.634	4.646	4.553	4.698	40,177,716	4.6444	2.04%
2011-04-20	0	7.850	7.830	7.850	7.790	7.860	4,890,000	38,312,300	7.8348	4.542	4.530	4.542	4.507	4.547	8,452,099	4.5329	1.42%
2011-04-19	0	7.740	7.720	7.740	7.640	7.850	10,136,914	78,829,647	7.7765	4.478	4.466	4.478	4.420	4.542	17,521,104	4.4991	0.13%
2011-04-18	0	7.730	7.740	7.750	7.710	7.970	17,435,114	136,044,664	7.8029	4.472	4.478	4.484	4.461	4.611	30,135,645	4.5144	-2.03%
2011-04-15	0	7.890	7.870	7.880	7.800	8.000	5,906,340	46,761,205	7.9171	4.565	4.553	4.559	4.513	4.628	10,208,787	4.5805	0.90%
2011-04-14	0	7.820	7.810	7.820	7.800	8.000	7,242,222	57,111,191	7.8859	4.524	4.519	4.524	4.513	4.628	12,517,786	4.5624	-0.51%
2011-04-13	0	7.860	7.860	7.890	7.730	7.970	6,887,189	54,224,230	7.8732	4.547	4.547	4.565	4.472	4.611	11,904,131	4.5551	0.00%
2011-04-12	0	7.860	7.850	7.880	7.670	8.000	14,236,000	111,842,052	7.8563	4.547	4.542	4.559	4.438	4.628	24,606,151	4.5453	0.38%
2011-04-11	0	7.830	7.840	7.850	7.710	8.080	22,286,863	177,085,118	7.9457	4.530	4.536	4.542	4.461	4.675	38,521,629	4.5970	-0.63%
2011-04-08	0	7.880	7.880	7.890	7.730	7.900	29,932,000	233,247,989	7.7926	4.559	4.559	4.565	4.472	4.571	51,735,832	4.5084	2.20%
2011-04-07	0	7.710	7.700	7.720	7.510	7.760	25,471,000	195,676,042	7.6823	4.461	4.455	4.466	4.345	4.490	44,025,236	4.4446	2.80%
2011-04-06	0	7.500	7.490	7.500	7.420	7.650	31,171,057	234,208,229	7.5136	4.339	4.333	4.339	4.293	4.426	53,877,474	4.3471	0.00%
2011-04-04	0	7.500	7.490	7.510	7.450	7.780	20,182,600	152,017,258	7.5321	4.339	4.333	4.345	4.310	4.501	34,884,525	4.3577	-2.47%
2011-04-01	0	7.690	7.650	7.700	7.600	7.800	13,859,878	106,482,940	7.6828	4.449	4.426	4.455	4.397	4.513	23,956,044	4.4449	-0.26%
2011-03-31	0	7.710	7.670	7.710	7.460	7.750	42,671,443	327,248,234	7.6690	4.461	4.438	4.461	4.316	4.484	73,755,265	4.4369	4.47%
2011-03-30	0	7.380	7.370	7.380	7.270	7.470	14,078,000	103,806,460	7.3737	4.270	4.264	4.270	4.206	4.322	24,333,056	4.2661	1.51%
2011-03-29	0	7.270	7.260	7.300	7.110	7.420	19,064,000	138,551,060	7.2677	4.206	4.200	4.223	4.114	4.293	32,951,086	4.2047	0.55%
2011-03-28	0	7.230	7.230	7.250	7.160	7.420	17,182,000	124,831,210	7.2652	4.183	4.183	4.195	4.142	4.293	29,698,151	4.2033	-0.96%
2011-03-25	0	7.300	7.300	7.310	7.260	7.580	21,413,263	158,671,240	7.4100	4.223	4.223	4.229	4.200	4.385	37,011,659	4.2871	-1.22%
2011-03-24	0	7.390	7.380	7.390	7.140	7.470	28,160,000	207,071,660	7.3534	4.276	4.270	4.276	4.131	4.322	48,673,026	4.2543	3.79%
2011-03-23	0	7.120	7.110	7.120	7.060	7.220	17,196,000	122,940,310	7.1494	4.119	4.114	4.119	4.085	4.177	29,722,349	4.1363	0.85%
2011-03-22	0	7.060	7.050	7.060	6.910	7.230	27,951,289	198,035,783	7.0850	4.085	4.079	4.085	3.998	4.183	48,312,280	4.0991	1.29%
2011-03-21	0	6.970	6.950	6.960	6.730	7.000	13,956,423	96,621,490	6.9231	4.033	4.021	4.027	3.894	4.050	24,122,917	4.0054	3.26%
2011-03-18	0	6.750	6.710	6.740	6.700	6.990	18,120,035	123,838,466	6.8343	3.905	3.882	3.899	3.876	4.044	31,319,493	3.9540	-1.32%
2011-03-17	0	6.840	6.830	6.840	6.780	6.970	15,895,200	109,440,244	6.8851	3.957	3.952	3.957	3.923	4.033	27,473,987	3.9834	-2.15%
2011-03-16	0	6.990	7.000	7.010	6.850	7.150	31,103,500	217,383,109	6.9890	4.044	4.050	4.056	3.963	4.137	53,760,705	4.0435	1.16%
2011-03-15	0	6.910	6.880	6.910	6.500	7.000	47,683,500	322,222,338	6.7575	3.998	3.980	3.998	3.761	4.050	82,418,332	3.9096	3.13%
2011-03-14	0	6.700	6.700	6.710	6.580	6.830	32,537,370	218,302,532	6.7093	3.876	3.876	3.882	3.807	3.952	56,239,072	3.8817	1.21%
2011-03-11	0	6.620	6.620	6.630	6.440	6.750	25,222,000	166,950,106	6.6192	3.830	3.830	3.836	3.726	3.905	43,594,853	3.8296	0.46%
2011-03-10	0	6.590	6.590	6.600	6.500	6.840	25,226,115	166,869,594	6.6150	3.813	3.813	3.818	3.761	3.957	43,601,966	3.8271	-2.37%
2011-03-09	0	6.750	6.740	6.760	6.610	6.780	26,684,000	179,584,030	6.7300	3.905	3.899	3.911	3.824	3.923	46,121,840	3.8937	3.37%
2011-03-08	0	6.530	6.540	6.550	6.460	6.700	20,144,600	132,032,510	6.5542	3.778	3.784	3.790	3.737	3.876	34,818,844	3.7920	-0.91%
2011-03-07	0	6.590	6.570	6.590	6.450	6.750	22,962,000	152,453,940	6.6394	3.813	3.801	3.813	3.732	3.905	39,688,566	3.8413	-0.45%
2011-03-04	0	6.620	6.630	6.640	6.560	6.740	26,708,778	177,880,507	6.6600	3.830	3.836	3.842	3.795	3.899	46,164,668	3.8532	1.38%
2011-03-03	0	6.530	6.510	6.520	6.410	6.560	31,192,400	202,653,650	6.4969	3.778	3.766	3.772	3.709	3.795	53,914,364	3.7588	2.19%
2011-03-02	0	6.390	6.390	6.400	6.180	6.400	22,686,000	143,252,188	6.3146	3.697	3.697	3.703	3.575	3.703	39,211,515	3.6533	0.47%
2011-03-01	0	6.360	6.360	6.370	6.050	6.380	49,935,400	312,634,214	6.2608	3.680	3.680	3.685	3.500	3.691	86,310,619	3.6222	7.07%
2011-02-28	0	5.940	5.910	5.930	5.780	5.990	15,411,400	91,261,680	5.9217	3.437	3.419	3.431	3.344	3.466	26,637,765	3.4260	2.41%
2011-02-25	0	5.800	5.780	5.800	5.700	5.830	8,547,400	49,411,698	5.7809	3.356	3.344	3.356	3.298	3.373	14,773,715	3.3446	1.58%
2011-02-24	0	5.710	5.690	5.710	5.680	5.840	9,728,592	55,936,828	5.7497	3.304	3.292	3.304	3.286	3.379	16,815,341	3.3265	-1.21%
2011-02-23	0	5.780	5.750	5.760	5.690	5.880	10,874,000	63,095,426	5.8024	3.344	3.327	3.332	3.292	3.402	18,795,117	3.3570	0.70%
2011-02-22	0	5.740	5.740	5.750	5.680	5.770	16,934,000	96,736,460	5.7126	3.321	3.321	3.327	3.286	3.338	29,269,497	3.3050	-1.88%
2011-02-21	0	5.850	5.850	5.860	5.800	6.000	15,861,400	93,776,080	5.9122	3.385	3.385	3.390	3.356	3.471	27,415,566	3.4205	-2.82%
2011-02-18	0	6.020	6.000	6.040	6.000	6.100	5,553,736	33,504,964	6.0329	3.483	3.471	3.494	3.471	3.529	9,599,330	3.4903	-0.66%
2011-02-17	0	6.060	6.050	6.070	6.030	6.170	7,028,000	42,825,514	6.0936	3.506	3.500	3.512	3.489	3.570	12,147,515	3.5255	-1.30%
2011-02-16	0	6.140	6.120	6.130	5.950	6.160	14,553,400	88,532,332	6.0833	3.552	3.541	3.547	3.442	3.564	25,154,759	3.5195	1.99%
2011-02-15	0	6.020	6.010	6.030	5.790	6.070	26,180,311	156,171,088	5.9652	3.483	3.477	3.489	3.350	3.512	45,251,241	3.4512	2.56%
2011-02-14	0	5.870	5.860	5.870	5.470	5.940	28,352,494	162,938,761	5.7469	3.396	3.390	3.396	3.165	3.437	49,005,741	3.3249	8.10%
2011-02-11	0	5.430	5.410	5.470	5.280	5.490	21,407,000	114,687,118	5.3575	3.142	3.130	3.165	3.055	3.176	37,000,833	3.0996	0.18%
2011-02-10	0	5.420	5.420	5.430	5.400	5.710	25,980,000	143,657,282	5.5295	3.136	3.136	3.142	3.124	3.304	44,905,015	3.1991	-5.24%
2011-02-09	0	5.720	5.700	5.710	5.700	5.850	10,658,787	61,411,061	5.7615	3.309	3.298	3.304	3.298	3.385	18,423,133	3.3334	-1.38%
2011-02-08	0	5.800	5.800	5.810	5.780	5.870	5,520,000	32,100,390	5.8153	3.356	3.356	3.361	3.344	3.396	9,541,019	3.3645	-0.85%
2011-02-07	0	5.850	5.830	5.850	5.830	5.960	4,214,000	24,828,870	5.8920	3.385	3.373	3.385	3.373	3.448	7,283,669	3.4088	-0.68%
2011-02-02	0	5.890	5.880	5.910	5.870	5.980	4,000,000	23,690,820	5.9227	3.408	3.402	3.419	3.396	3.460	6,913,782	3.4266	-0.34%
2011-02-01	0	5.910	5.910	5.930	5.860	5.990	4,839,504	28,545,128	5.8984	3.419	3.419	3.431	3.390	3.466	8,364,819	3.4125	-0.17%
2011-01-31	0	5.920	5.890	5.930	5.740	5.970	7,229,000	42,266,450	5.8468	3.425	3.408	3.431	3.321	3.454	12,494,933	3.3827	1.37%
2011-01-28	0	5.840	5.840	5.860	5.790	6.000	5,914,000	34,586,018	5.8482	3.379	3.379	3.390	3.350	3.471	10,222,027	3.3835	-1.85%
2011-01-27	0	5.950	5.920	5.960	5.880	6.020	5,537,943	33,049,719	5.9679	3.442	3.425	3.448	3.402	3.483	9,572,033	3.4527	0.34%
2011-01-26	0	5.930	5.920	5.940	5.830	5.960	3,202,000	18,895,520	5.9012	3.431	3.425	3.437	3.373	3.448	5,534,483	3.4141	0.00%
2011-01-25	0	5.930	5.890	5.930	5.820	5.950	5,288,000	31,211,664	5.9024	3.431	3.408	3.431	3.367	3.442	9,140,020	3.4148	2.24%
2011-01-24	0	5.800	5.780	5.810	5.760	6.020	6,302,000	36,767,290	5.8342	3.356	3.344	3.361	3.332	3.483	10,892,664	3.3754	-1.02%
2011-01-21	0	5.860	5.860	5.870	5.850	5.930	6,524,100	38,319,576	5.8735	3.390	3.390	3.396	3.385	3.431	11,276,551	3.3982	-1.18%
2011-01-20	0	5.930	5.920	5.930	5.800	6.080	12,792,000	75,536,932	5.9050	3.431	3.425	3.431	3.356	3.518	22,110,275	3.4164	-2.63%
2011-01-19	0	6.090	6.080	6.090	6.020	6.100	5,070,000	30,804,540	6.0758	3.523	3.518	3.523	3.483	3.529	8,763,219	3.5152	1.00%
2011-01-18	0	6.030	6.020	6.030	5.960	6.150	7,883,800	47,861,924	6.0709	3.489	3.483	3.489	3.448	3.558	13,626,719	3.5124	1.52%
2011-01-17	0	5.940	5.900	5.940	5.860	6.040	11,364,000	67,378,820	5.9291	3.437	3.413	3.437	3.390	3.494	19,642,055	3.4303	-0.50%
2011-01-14	0	5.970	5.960	5.970	5.940	6.050	13,785,200	82,486,800	5.9837	3.454	3.448	3.454	3.437	3.500	23,826,967	3.4619	-1.32%
2011-01-13	0	6.050	6.050	6.060	6.040	6.160	16,690,000	101,713,000	6.0942	3.500	3.500	3.506	3.494	3.564	28,847,756	3.5259	-1.47%
2011-01-12	0	6.140	6.130	6.150	6.060	6.190	11,778,000	72,324,860	6.1407	3.552	3.547	3.558	3.506	3.581	20,357,631	3.5527	0.33%
2011-01-11	0	6.120	6.120	6.130	6.090	6.220	12,386,000	76,182,320	6.1507	3.541	3.541	3.547	3.523	3.599	21,408,526	3.5585	0.00%
2011-01-10	0	6.120	6.110	6.120	6.080	6.380	20,348,000	125,175,900	6.1518	3.541	3.535	3.541	3.518	3.691	35,170,410	3.5591	-4.67%
2011-01-07	0	6.420	6.410	6.420	6.240	6.470	33,934,000	217,111,420	6.3980	3.714	3.709	3.714	3.610	3.743	58,653,071	3.7016	1.58%
2011-01-06	0	6.320	6.280	6.320	6.150	6.320	15,322,000	96,081,500	6.2708	3.656	3.633	3.656	3.558	3.656	26,483,242	3.6280	2.10%
2011-01-05	0	6.190	6.180	6.190	6.070	6.270	12,750,000	78,415,820	6.1503	3.581	3.575	3.581	3.512	3.628	22,037,680	3.5583	0.00%
2011-01-04	0	6.190	6.190	6.210	5.820	6.210	27,969,000	169,476,660	6.0594	3.581	3.581	3.593	3.367	3.593	48,342,893	3.5057	6.36%
2011-01-03	0	5.820	5.810	5.820	5.730	5.930	9,090,000	52,905,400	5.8202	3.367	3.361	3.367	3.315	3.431	15,711,570	3.3673	-1.36%
2010-12-31	0	5.900	5.900	5.940	5.700	5.940	7,553,000	43,990,526	5.8242	3.413	3.413	3.437	3.298	3.437	13,054,949	3.3696	3.51%
2010-12-30	0	5.700	5.690	5.700	5.550	5.720	6,002,000	33,691,300	5.6133	3.298	3.292	3.298	3.211	3.309	10,374,130	3.2476	2.52%
2010-12-29	0	5.560	5.550	5.560	5.540	5.650	11,314,000	63,221,120	5.5879	3.217	3.211	3.217	3.205	3.269	19,555,633	3.2329	-1.07%
2010-12-28	0	5.620	5.620	5.640	5.600	5.720	6,710,000	37,876,760	5.6448	3.251	3.251	3.263	3.240	3.309	11,597,869	3.2658	-1.40%
2010-12-24	0	5.700	5.690	5.700	5.670	5.730	3,454,000	19,673,370	5.6958	3.298	3.292	3.298	3.280	3.315	5,970,051	3.2953	0.71%
2010-12-23	0	5.660	5.650	5.670	5.630	5.820	6,454,000	36,695,240	5.6857	3.275	3.269	3.280	3.257	3.367	11,155,387	3.2895	-1.39%
2010-12-22	0	5.740	5.730	5.740	5.660	5.830	13,008,430	74,904,964	5.7582	3.321	3.315	3.321	3.275	3.373	22,484,363	3.3314	1.59%
2010-12-21	0	5.650	5.640	5.660	5.500	5.770	18,876,222	106,549,504	5.6446	3.269	3.263	3.275	3.182	3.338	32,626,521	3.2657	-1.05%
2010-12-20	0	5.710	5.740	5.750	5.700	6.000	19,838,000	114,683,970	5.7810	3.304	3.321	3.327	3.298	3.471	34,288,902	3.3446	-4.52%
2010-12-17	0	5.980	5.950	6.000	5.920	6.100	14,903,935	89,023,041	5.9731	3.460	3.442	3.471	3.425	3.529	25,760,640	3.4558	0.17%
2010-12-16	0	5.970	5.990	6.000	5.950	6.290	13,597,400	82,128,270	6.0400	3.454	3.466	3.471	3.442	3.639	23,502,365	3.4945	-4.48%
2010-12-15	0	6.250	6.220	6.250	6.200	6.400	14,379,036	90,536,205	6.2964	3.616	3.599	3.616	3.587	3.703	24,853,380	3.6428	0.00%
2010-12-14	0	6.250	6.240	6.250	6.020	6.250	13,572,550	83,595,811	6.1592	3.616	3.610	3.616	3.483	3.616	23,459,413	3.5634	3.65%
2010-12-13	0	6.030	6.010	6.030	5.930	6.150	4,895,000	29,410,530	6.0083	3.489	3.477	3.489	3.431	3.558	8,460,741	3.4761	0.33%
2010-12-10	0	6.010	6.010	6.020	5.900	6.050	11,584,000	69,237,540	5.9770	3.477	3.477	3.483	3.413	3.500	20,022,313	3.4580	0.33%
2010-12-09	0	5.990	5.990	6.000	5.960	6.370	24,438,000	148,794,030	6.0886	3.466	3.466	3.471	3.448	3.685	42,239,752	3.5226	-5.22%
2010-12-08	0	6.320	6.300	6.330	6.260	6.430	13,740,000	86,983,490	6.3307	3.656	3.645	3.662	3.622	3.720	23,748,842	3.6626	-0.16%
2010-12-07	0	6.330	6.320	6.330	6.220	6.470	21,841,134	139,544,101	6.3891	3.662	3.656	3.662	3.599	3.743	37,751,210	3.6964	1.12%
2010-12-06	0	6.260	6.250	6.270	6.180	6.450	39,028,000	245,765,590	6.2972	3.622	3.616	3.628	3.575	3.732	67,457,772	3.6433	2.45%
2010-12-03	0	6.110	6.110	6.130	5.920	6.130	39,776,000	240,421,480	6.0444	3.535	3.535	3.547	3.425	3.547	68,750,649	3.4970	3.74%
2010-12-02	0	5.890	5.880	5.910	5.870	6.040	41,536,000	252,476,720	6.0785	3.408	3.402	3.419	3.396	3.494	71,792,713	3.5167	0.17%
2010-12-01	0	5.880	5.880	5.890	5.790	6.130	49,949,752	297,266,278	5.9513	3.402	3.402	3.408	3.350	3.547	86,335,425	3.4432	-5.01%
2010-11-30	0	6.190	6.130	6.160	5.820	6.240	116,555,384	708,124,994	6.0754	3.581	3.547	3.564	3.367	3.610	201,459,632	3.5150	6.54%
2010-11-29	0	5.810	5.770	5.780	5.650	5.840	15,446,354	89,220,725	5.7762	3.361	3.338	3.344	3.269	3.379	26,698,181	3.3418	1.40%
2010-11-26	0	5.730	5.700	5.720	5.610	5.810	9,798,200	55,788,276	5.6937	3.315	3.298	3.309	3.246	3.361	16,935,655	3.2941	-0.87%
2010-11-25	0	5.780	5.770	5.810	5.680	5.840	12,722,200	73,542,590	5.7807	3.344	3.338	3.361	3.286	3.379	21,989,630	3.3444	2.30%
2010-11-24	0	5.650	5.650	5.660	5.500	5.740	17,509,200	98,594,833	5.6310	3.269	3.269	3.275	3.182	3.321	30,263,698	3.2579	1.44%
2010-11-23	0	5.570	5.550	5.560	5.500	5.850	15,974,000	89,953,210	5.6312	3.223	3.211	3.217	3.182	3.385	27,610,189	3.2580	-3.80%
2010-11-22	0	5.790	5.780	5.800	5.780	5.940	13,468,659	78,788,206	5.8497	3.350	3.344	3.356	3.344	3.437	23,279,843	3.3844	-2.36%
2010-11-19	0	5.930	5.930	5.940	5.820	5.980	24,831,641	146,478,830	5.8989	3.431	3.431	3.437	3.367	3.460	42,920,139	3.4128	2.77%
2010-11-18	0	5.770	5.770	5.780	5.610	5.810	17,365,600	99,162,202	5.7103	3.338	3.338	3.344	3.246	3.361	30,015,494	3.3037	3.22%
2010-11-17	0	5.590	5.580	5.590	5.440	5.650	14,500,700	80,377,145	5.5430	3.234	3.228	3.234	3.147	3.269	25,063,670	3.2069	0.54%
2010-11-16	0	5.560	5.560	5.590	5.520	5.830	27,261,068	154,310,480	5.6605	3.217	3.217	3.234	3.194	3.373	47,119,271	3.2749	0.00%
2010-11-15	0	5.560	5.560	5.580	5.330	5.750	21,114,600	116,785,786	5.5310	3.217	3.217	3.228	3.084	3.327	36,495,436	3.2000	-2.11%
2010-11-12	0	5.680	5.670	5.680	5.480	5.960	28,937,090	162,940,580	5.6309	3.286	3.280	3.286	3.170	3.448	50,016,184	3.2578	-5.18%
2010-11-11	0	5.990	5.990	6.000	5.910	6.030	13,828,400	82,592,416	5.9727	3.466	3.466	3.471	3.419	3.489	23,901,636	3.4555	1.87%
2010-11-10	0	5.880	5.870	5.880	5.770	5.950	13,668,000	79,882,470	5.8445	3.402	3.396	3.402	3.338	3.442	23,624,393	3.3814	0.17%
2010-11-09	0	5.870	5.860	5.870	5.850	6.050	18,508,000	109,645,370	5.9242	3.396	3.390	3.396	3.385	3.500	31,990,070	3.4275	-2.17%
2010-11-08	0	6.000	5.990	6.000	5.880	6.080	15,010,000	89,595,149	5.9690	3.471	3.466	3.471	3.402	3.518	25,943,967	3.4534	-0.83%
2010-11-05	0	6.050	6.040	6.050	5.940	6.080	22,147,000	133,231,710	6.0158	3.500	3.494	3.500	3.437	3.518	38,279,883	3.4805	3.24%
2010-11-04	0	5.860	5.850	5.860	5.800	5.970	15,608,286	91,738,052	5.8775	3.390	3.385	3.390	3.356	3.454	26,978,072	3.4005	1.03%
2010-11-03	0	5.800	5.790	5.800	5.770	5.900	11,619,643	67,865,144	5.8406	3.356	3.350	3.356	3.338	3.413	20,083,920	3.3791	0.17%
2010-11-02	0	5.790	5.770	5.790	5.600	5.810	11,666,200	66,657,838	5.7138	3.350	3.338	3.350	3.240	3.361	20,164,391	3.3057	2.30%
2010-11-01	0	5.660	5.660	5.670	5.460	5.730	19,385,029	108,845,521	5.6149	3.275	3.275	3.280	3.159	3.315	33,505,967	3.2485	3.28%
2010-10-29	0	5.480	5.490	5.500	5.210	5.500	36,466,000	196,527,800	5.3893	3.170	3.176	3.182	3.014	3.182	63,029,495	3.1180	0.74%
2010-10-28	0	5.440	5.420	5.440	5.400	5.590	28,290,920	154,682,894	5.4676	3.147	3.136	3.147	3.124	3.234	48,899,314	3.1633	-0.18%
2010-10-27	0	5.450	5.440	5.450	5.370	5.720	48,152,000	262,597,350	5.4535	3.153	3.147	3.153	3.107	3.309	83,228,109	3.1552	-4.89%
2010-10-26	0	5.730	5.710	5.720	5.600	5.780	26,982,000	153,860,860	5.7024	3.315	3.304	3.309	3.240	3.344	46,636,917	3.2991	1.42%
2010-10-25	0	5.650	5.630	5.640	5.400	5.690	26,794,000	150,442,340	5.6148	3.269	3.257	3.263	3.124	3.292	46,311,969	3.2485	4.05%
2010-10-22	0	5.430	5.430	5.450	5.410	5.620	22,872,000	126,391,560	5.5260	3.142	3.142	3.153	3.130	3.251	39,533,006	3.1971	-0.73%
2010-10-21	0	5.470	5.430	5.480	5.270	5.480	12,934,000	69,593,520	5.3807	3.165	3.142	3.170	3.049	3.170	22,355,714	3.1130	1.30%
2010-10-20	0	5.400	5.390	5.400	5.190	5.450	27,762,000	148,089,520	5.3343	3.124	3.118	3.124	3.003	3.153	47,985,105	3.0862	-2.17%
2010-10-19	0	5.520	5.520	5.530	5.250	5.540	28,836,000	156,328,990	5.4213	3.194	3.194	3.199	3.037	3.205	49,841,455	3.1365	5.54%
2010-10-18	0	5.230	5.210	5.230	5.120	5.280	20,029,800	104,039,952	5.1943	3.026	3.014	3.026	2.962	3.055	34,620,418	3.0052	-1.13%
2010-10-15	0	5.290	5.270	5.290	5.200	5.350	32,114,000	169,556,840	5.2798	3.061	3.049	3.061	3.008	3.095	55,507,300	3.0547	0.00%
2010-10-14	0	5.290	5.280	5.290	5.190	5.350	42,811,500	226,127,251	5.2819	3.061	3.055	3.061	3.003	3.095	73,997,346	3.0559	2.52%
2010-10-13	0	5.160	5.150	5.160	4.930	5.220	82,620,800	418,633,384	5.0669	2.985	2.980	2.985	2.852	3.020	142,805,552	2.9315	7.50%
2010-10-12	0	4.800	4.790	4.800	4.620	4.840	21,311,000	101,850,144	4.7792	2.777	2.771	2.777	2.673	2.800	36,834,903	2.7650	3.23%
2010-10-11	0	4.650	4.650	4.660	4.630	4.860	15,870,000	75,283,882	4.7438	2.690	2.690	2.696	2.679	2.812	27,430,431	2.7445	-2.52%
2010-10-08	0	4.770	4.760	4.770	4.670	4.950	19,926,000	94,979,380	4.7666	2.760	2.754	2.760	2.702	2.864	34,441,006	2.7577	-3.05%
2010-10-07	0	4.920	4.900	4.920	4.840	4.970	11,918,090	58,366,288	4.8973	2.846	2.835	2.846	2.800	2.875	20,599,769	2.8333	0.82%
2010-10-06	0	4.880	4.880	4.890	4.860	5.020	33,090,993	163,085,640	4.9284	2.823	2.823	2.829	2.812	2.904	57,195,979	2.8513	0.62%
2010-10-05	0	4.850	4.860	4.870	4.640	4.930	36,904,000	178,970,838	4.8496	2.806	2.812	2.818	2.684	2.852	63,786,554	2.8058	3.63%
2010-10-04	0	4.680	4.680	4.690	4.530	4.730	36,614,990	171,377,283	4.6805	2.708	2.708	2.713	2.621	2.737	63,287,016	2.7079	2.41%
2010-09-30	0	4.570	4.550	4.570	4.390	4.580	19,690,000	88,339,212	4.4865	2.644	2.632	2.644	2.540	2.650	34,033,092	2.5957	2.24%
2010-09-29	0	4.470	4.470	4.480	4.450	4.550	7,724,000	34,674,320	4.4892	2.586	2.586	2.592	2.575	2.632	13,350,513	2.5972	0.45%
2010-09-28	0	4.450	4.440	4.460	4.410	4.600	11,082,000	49,918,160	4.5044	2.575	2.569	2.580	2.551	2.661	19,154,633	2.6061	-2.41%
2010-09-27	0	4.560	4.550	4.570	4.430	4.590	23,948,000	108,767,420	4.5418	2.638	2.632	2.644	2.563	2.656	41,392,813	2.6277	2.93%
2010-09-24	0	4.430	4.400	4.430	4.330	4.480	8,110,000	35,985,040	4.4371	2.563	2.546	2.563	2.505	2.592	14,017,693	2.5671	1.14%
2010-09-22	0	4.380	4.380	4.400	4.300	4.500	16,056,000	70,604,880	4.3974	2.534	2.534	2.546	2.488	2.603	27,751,921	2.5441	-1.35%
2010-09-21	0	4.440	4.440	4.450	4.440	4.550	11,983,000	53,757,860	4.4862	2.569	2.569	2.575	2.569	2.632	20,711,963	2.5955	-0.22%
2010-09-20	0	4.450	4.450	4.460	4.420	4.530	16,963,000	76,045,440	4.4830	2.575	2.575	2.580	2.557	2.621	29,319,621	2.5937	0.68%
2010-09-17	0	4.420	4.410	4.420	4.270	4.430	20,260,000	88,725,940	4.3794	2.557	2.551	2.557	2.470	2.563	35,018,306	2.5337	2.79%
2010-09-16	0	4.300	4.280	4.300	4.170	4.350	16,144,000	68,908,000	4.2683	2.488	2.476	2.488	2.413	2.517	27,904,025	2.4695	-0.92%
2010-09-15	0	4.340	4.330	4.340	4.280	4.370	12,895,735	55,872,374	4.3326	2.511	2.505	2.511	2.476	2.528	22,289,575	2.5067	0.46%
2010-09-14	0	4.320	4.320	4.370	4.300	4.440	21,148,100	92,566,662	4.3771	2.499	2.499	2.528	2.488	2.569	36,553,339	2.5324	-1.37%
2010-09-13	0	4.380	4.370	4.380	4.270	4.420	28,578,100	124,551,910	4.3583	2.534	2.528	2.534	2.470	2.557	49,395,689	2.5215	2.34%
2010-09-10	0	4.280	4.270	4.280	4.210	4.360	13,520,000	57,603,330	4.2606	2.476	2.470	2.476	2.436	2.522	23,368,584	2.4650	-1.38%
2010-09-09	0	4.340	4.330	4.350	4.210	4.360	36,881,592	159,615,092	4.3278	2.511	2.505	2.517	2.436	2.522	63,747,823	2.5039	2.84%
2010-09-08	0	4.220	4.210	4.220	4.120	4.300	41,306,000	174,743,570	4.2305	2.442	2.436	2.442	2.384	2.488	71,395,171	2.4476	1.20%
2010-09-07	0	4.170	4.160	4.170	4.160	4.320	51,120,000	216,704,380	4.2391	2.413	2.407	2.413	2.407	2.499	88,358,135	2.4526	-0.95%
2010-09-06	0	4.210	4.210	4.220	4.050	4.230	97,264,000	400,580,877	4.1185	2.436	2.436	2.442	2.343	2.447	168,115,526	2.3828	7.12%
2010-09-03	0	3.930	3.920	3.930	3.860	3.960	24,678,000	96,292,720	3.9020	2.274	2.268	2.274	2.233	2.291	42,654,579	2.2575	0.77%
2010-09-02	0	3.900	3.890	3.900	3.810	3.900	19,637,400	76,111,550	3.8758	2.256	2.251	2.256	2.204	2.256	33,942,176	2.2424	1.83%
2010-09-01	0	3.830	3.810	3.820	3.810	3.880	9,034,000	34,763,620	3.8481	2.216	2.204	2.210	2.204	2.245	15,614,777	2.2263	-0.52%
2010-08-31	0	3.850	3.850	3.860	3.750	3.880	10,617,400	40,514,220	3.8158	2.227	2.227	2.233	2.170	2.245	18,351,598	2.2077	0.79%
2010-08-30	0	3.820	3.800	3.820	3.640	3.860	11,774,000	44,598,020	3.7878	2.210	2.199	2.210	2.106	2.233	20,350,718	2.1915	4.95%
2010-08-27	0	3.640	3.640	3.650	3.610	3.710	5,934,000	21,642,780	3.6472	2.106	2.106	2.112	2.089	2.146	10,256,596	2.1101	-1.89%
2010-08-26	0	3.710	3.720	3.730	3.670	3.730	3,868,400	14,331,204	3.7047	2.146	2.152	2.158	2.123	2.158	6,686,319	2.1434	1.37%
2010-08-25	0	3.660	3.670	3.690	3.650	3.770	8,030,000	29,529,840	3.6774	2.118	2.123	2.135	2.112	2.181	13,879,418	2.1276	-3.68%
2010-08-24	0	3.800	3.780	3.800	3.680	3.800	9,597,600	35,995,774	3.7505	2.199	2.187	2.199	2.129	2.199	16,588,929	2.1699	0.80%
2010-08-23	0	3.770	3.740	3.760	3.670	3.800	17,470,000	65,463,432	3.7472	2.181	2.164	2.175	2.123	2.199	30,195,943	2.1680	-1.05%
2010-08-20	0	3.810	3.800	3.820	3.790	3.860	8,152,000	31,138,991	3.8198	2.204	2.199	2.210	2.193	2.233	14,090,288	2.2100	-1.04%
2010-08-19	0	3.850	3.840	3.850	3.770	3.870	8,932,400	34,092,048	3.8167	2.227	2.222	2.227	2.181	2.239	15,439,167	2.2082	1.58%
2010-08-18	0	3.790	3.780	3.790	3.780	3.850	3,882,000	14,828,480	3.8198	2.193	2.187	2.193	2.187	2.227	6,709,826	2.2100	-1.04%
2010-08-17	0	3.830	3.810	3.840	3.770	3.850	4,208,000	16,057,260	3.8159	2.216	2.204	2.222	2.181	2.227	7,273,299	2.2077	0.52%
2010-08-16	0	3.810	3.800	3.810	3.700	3.850	5,936,000	22,555,670	3.7998	2.204	2.199	2.204	2.141	2.227	10,260,053	2.1984	2.70%
2010-08-13	0	3.710	3.710	3.720	3.680	3.750	2,556,000	9,509,620	3.7205	2.146	2.146	2.152	2.129	2.170	4,417,907	2.1525	0.00%
2010-08-12	0	3.710	3.700	3.710	3.620	3.720	5,512,000	20,260,540	3.6757	2.146	2.141	2.146	2.094	2.152	9,527,192	2.1266	0.82%
2010-08-11	0	3.680	3.670	3.680	3.660	3.790	6,208,000	23,046,500	3.7124	2.129	2.123	2.129	2.118	2.193	10,730,190	2.1478	-1.34%
2010-08-10	0	3.730	3.730	3.740	3.710	3.870	8,590,000	32,230,584	3.7521	2.158	2.158	2.164	2.146	2.239	14,847,347	2.1708	-2.61%
2010-08-09	0	3.830	3.830	3.840	3.750	3.850	6,857,667	26,075,128	3.8023	2.216	2.216	2.222	2.170	2.227	11,853,104	2.1999	2.13%
2010-08-06	0	3.750	3.750	3.760	3.700	3.790	8,666,000	32,469,020	3.7467	2.170	2.170	2.175	2.141	2.193	14,978,709	2.1677	-1.32%
2010-08-05	0	3.800	3.800	3.820	3.770	3.850	5,668,000	21,533,540	3.7991	2.199	2.199	2.210	2.181	2.227	9,796,829	2.1980	-1.30%
2010-08-04	0	3.850	3.840	3.850	3.830	3.890	4,736,000	18,274,180	3.8586	2.227	2.222	2.227	2.216	2.251	8,185,918	2.2324	0.52%
2010-08-03	0	3.830	3.830	3.840	3.820	3.930	22,027,600	85,264,310	3.8708	2.216	2.216	2.222	2.210	2.274	38,073,507	2.2395	-1.79%
2010-08-02	0	3.900	3.870	3.900	3.810	3.900	22,191,800	86,089,398	3.8793	2.256	2.239	2.256	2.204	2.256	38,357,317	2.2444	3.45%
2010-07-30	0	3.770	3.780	3.790	3.760	3.900	15,844,000	60,981,582	3.8489	2.181	2.187	2.193	2.175	2.256	27,385,491	2.2268	-2.33%
2010-07-29	0	3.860	3.860	3.870	3.770	3.930	34,354,400	132,221,184	3.8487	2.233	2.233	2.239	2.181	2.274	59,379,709	2.2267	2.39%
2010-07-28	0	3.770	3.750	3.760	3.520	3.810	45,660,000	171,700,814	3.7604	2.181	2.170	2.175	2.037	2.204	78,920,823	2.1756	6.50%
2010-07-27	0	3.540	3.540	3.560	3.520	3.640	8,652,000	30,946,780	3.5768	2.048	2.048	2.060	2.037	2.106	14,954,511	2.0694	-1.94%
2010-07-26	0	3.610	3.610	3.620	3.590	3.750	10,722,400	39,224,990	3.6582	2.089	2.089	2.094	2.077	2.170	18,533,084	2.1165	-3.48%
2010-07-23	0	3.740	3.700	3.740	3.630	3.750	32,573,334	120,508,059	3.6996	2.164	2.141	2.164	2.100	2.170	56,301,233	2.1404	3.03%
2010-07-22	0	3.630	3.600	3.620	3.440	3.630	13,076,778	46,366,255	3.5457	2.100	2.083	2.094	1.990	2.100	22,602,498	2.0514	4.01%
2010-07-21	0	3.490	3.480	3.490	3.400	3.500	17,794,200	61,382,438	3.4496	2.019	2.013	2.019	1.967	2.025	30,756,305	1.9958	2.95%
2010-07-20	0	3.390	3.390	3.400	3.310	3.430	7,784,000	26,340,532	3.3839	1.961	1.961	1.967	1.915	1.984	13,454,220	1.9578	2.42%
2010-07-19	0	3.310	3.300	3.310	3.260	3.330	2,832,000	9,345,360	3.2999	1.915	1.909	1.915	1.886	1.927	4,894,958	1.9092	-0.90%
2010-07-16	0	3.340	3.330	3.340	3.320	3.380	2,546,500	8,519,275	3.3455	1.932	1.927	1.932	1.921	1.956	4,401,487	1.9355	-1.47%
2010-07-15	0	3.390	3.380	3.390	3.350	3.460	8,328,000	28,364,757	3.4060	1.961	1.956	1.961	1.938	2.002	14,394,494	1.9705	-1.74%
2010-07-14	0	3.450	3.440	3.450	3.410	3.450	3,996,635	13,714,446	3.4315	1.996	1.990	1.996	1.973	1.996	6,907,966	1.9853	1.47%
2010-07-13	0	3.400	3.400	3.430	3.390	3.430	4,824,000	16,516,660	3.4239	1.967	1.967	1.984	1.961	1.984	8,338,021	1.9809	-1.45%
2010-07-12	0	3.450	3.440	3.460	3.410	3.480	6,210,000	21,484,440	3.4597	1.996	1.990	2.002	1.973	2.013	10,733,647	2.0016	1.17%
2010-07-09	0	3.410	3.400	3.410	3.340	3.430	4,298,000	14,618,920	3.4013	1.973	1.967	1.973	1.932	1.984	7,428,859	1.9679	2.71%
2010-07-08	0	3.320	3.310	3.320	3.310	3.360	2,170,000	7,226,980	3.3304	1.921	1.915	1.921	1.915	1.944	3,750,727	1.9268	0.91%
2010-07-07	0	3.290	3.280	3.300	3.260	3.300	2,540,000	8,301,340	3.2682	1.903	1.898	1.909	1.886	1.909	4,390,252	1.8909	0.92%
2010-07-06	0	3.260	3.260	3.280	3.240	3.290	4,676,000	15,218,600	3.2546	1.886	1.886	1.898	1.875	1.903	8,082,211	1.8830	0.00%
2010-07-05	0	3.260	3.250	3.260	3.210	3.280	880,000	2,853,180	3.2423	1.886	1.880	1.886	1.857	1.898	1,521,032	1.8758	0.00%
2010-07-02	0	3.260	3.260	3.280	3.220	3.290	5,523,139	17,977,288	3.2549	1.886	1.886	1.898	1.863	1.903	9,546,445	1.8831	-0.61%
2010-06-30	0	3.280	3.280	3.290	3.190	3.300	3,014,000	9,803,700	3.2527	1.898	1.898	1.903	1.846	1.909	5,209,535	1.8819	0.92%
2010-06-29	0	3.250	3.250	3.260	3.180	3.320	6,822,000	22,024,840	3.2285	1.880	1.880	1.886	1.840	1.921	11,791,455	1.8679	-1.22%
2010-06-28	0	3.290	3.290	3.300	3.280	3.400	4,374,000	14,574,530	3.3321	1.903	1.903	1.909	1.898	1.967	7,560,221	1.9278	-2.37%
2010-06-25	0	3.370	3.360	3.370	3.350	3.400	3,316,000	11,157,180	3.3647	1.950	1.944	1.950	1.938	1.967	5,731,525	1.9466	-1.46%
2010-06-24	0	3.420	3.410	3.420	3.340	3.450	1,762,000	6,034,720	3.4249	1.979	1.973	1.979	1.932	1.996	3,045,521	1.9815	0.88%
2010-06-23	0	3.390	3.390	3.400	3.350	3.440	2,822,000	9,531,240	3.3775	1.961	1.961	1.967	1.938	1.990	4,877,673	1.9541	-1.45%
2010-06-22	0	3.440	3.440	3.460	3.410	3.530	7,073,000	24,635,970	3.4831	1.990	1.990	2.002	1.973	2.042	12,225,295	2.0152	-1.71%
2010-06-21	0	3.500	3.500	3.510	3.390	3.550	16,488,000	56,956,820	3.4544	2.025	2.025	2.031	1.961	2.054	28,498,610	1.9986	3.24%
2010-06-18	0	3.390	3.380	3.390	3.230	3.400	7,996,000	26,875,090	3.3611	1.961	1.956	1.961	1.869	1.967	13,820,650	1.9446	0.89%
2010-06-17	0	3.360	3.350	3.370	3.250	3.400	10,461,000	34,621,680	3.3096	1.944	1.938	1.950	1.880	1.967	18,081,269	1.9148	3.70%
2010-06-15	0	3.240	3.230	3.240	3.200	3.270	5,887,200	19,056,440	3.2369	1.875	1.869	1.875	1.851	1.892	10,175,705	1.8727	1.25%
2010-06-14	0	3.200	3.200	3.210	3.180	3.240	12,048,000	38,605,860	3.2043	1.851	1.851	1.857	1.840	1.875	20,824,312	1.8539	0.00%
2010-06-11	0	3.200	3.190	3.200	3.180	3.240	3,648,000	11,681,780	3.2022	1.851	1.846	1.851	1.840	1.875	6,305,369	1.8527	0.63%
2010-06-10	0	3.180	3.170	3.180	3.170	3.200	1,482,000	4,730,280	3.1918	1.840	1.834	1.840	1.834	1.851	2,561,556	1.8466	0.00%
2010-06-09	0	3.180	3.180	3.190	3.160	3.220	3,082,000	9,812,127	3.1837	1.840	1.840	1.846	1.828	1.863	5,327,069	1.8419	0.00%
2010-06-08	0	3.180	3.170	3.190	3.150	3.210	3,624,000	11,516,600	3.1779	1.840	1.834	1.846	1.822	1.857	6,263,887	1.8386	0.63%
2010-06-07	0	3.160	3.150	3.160	3.150	3.220	8,628,000	27,408,040	3.1766	1.828	1.822	1.828	1.822	1.863	14,913,028	1.8379	-4.53%
2010-06-04	0	3.310	3.300	3.310	3.270	3.380	8,122,000	27,168,900	3.3451	1.915	1.909	1.915	1.892	1.956	14,038,435	1.9353	-0.60%
2010-06-03	0	3.330	3.320	3.340	3.320	3.380	5,196,000	17,414,300	3.3515	1.927	1.921	1.932	1.921	1.956	8,981,003	1.9390	0.60%
2010-06-02	0	3.310	3.310	3.320	3.290	3.400	3,008,000	9,995,320	3.3229	1.915	1.915	1.921	1.903	1.967	5,199,164	1.9225	-2.36%
2010-06-01	0	3.390	3.380	3.390	3.350	3.450	1,734,000	5,911,760	3.4093	1.961	1.956	1.961	1.938	1.996	2,997,125	1.9725	-0.59%
2010-05-31	0	3.410	3.410	3.420	3.360	3.510	4,070,000	13,931,420	3.4230	1.973	1.973	1.979	1.944	2.031	7,034,773	1.9804	-2.29%
2010-05-28	0	3.490	3.470	3.480	3.320	3.520	16,172,000	55,890,500	3.4560	2.019	2.008	2.013	1.921	2.037	27,952,421	1.9995	6.08%
2010-05-27	0	3.290	3.280	3.300	3.110	3.300	5,376,000	17,324,180	3.2225	1.903	1.898	1.909	1.799	1.909	9,292,123	1.8644	3.13%
2010-05-26	0	3.190	3.180	3.190	3.130	3.250	3,964,000	12,683,380	3.1996	1.846	1.840	1.846	1.811	1.880	6,851,558	1.8512	0.31%
2010-05-25	0	3.180	3.180	3.190	3.150	3.210	5,728,000	18,242,080	3.1847	1.840	1.840	1.846	1.822	1.857	9,900,536	1.8425	-1.85%
2010-05-24	0	3.240	3.210	3.240	3.100	3.300	14,600,000	47,235,780	3.2353	1.875	1.857	1.875	1.794	1.909	25,235,305	1.8718	3.51%
2010-05-20	0	3.130	3.110	3.130	3.020	3.190	9,992,000	31,004,280	3.1029	1.811	1.799	1.811	1.747	1.846	17,270,628	1.7952	1.95%
2010-05-19	0	3.070	3.060	3.090	3.040	3.160	15,526,000	48,119,316	3.0993	1.776	1.770	1.788	1.759	1.828	26,835,845	1.7931	-2.54%
2010-05-18	0	3.150	3.130	3.150	3.020	3.180	12,528,000	38,617,850	3.0825	1.822	1.811	1.822	1.747	1.840	21,653,966	1.7834	3.28%
2010-05-17	0	3.050	3.040	3.050	3.030	3.190	13,723,000	42,287,280	3.0815	1.765	1.759	1.765	1.753	1.846	23,719,458	1.7828	-4.98%
2010-05-14	0	3.210	3.220	3.230	3.150	3.280	8,688,000	28,035,160	3.2269	1.857	1.863	1.869	1.822	1.898	15,016,735	1.8669	-2.13%
2010-05-13	0	3.280	3.280	3.290	3.260	3.340	5,984,000	19,719,520	3.2954	1.898	1.898	1.903	1.886	1.932	10,343,018	1.9066	0.92%
2010-05-12	0	3.250	3.250	3.260	3.220	3.310	8,469,000	27,561,640	3.2544	1.880	1.880	1.886	1.863	1.915	14,638,205	1.8829	-0.61%
2010-05-11	0	3.270	3.270	3.290	3.250	3.420	10,494,149	34,884,633	3.3242	1.892	1.892	1.903	1.880	1.979	18,138,565	1.9232	-3.54%
2010-05-10	0	3.390	3.360	3.370	3.340	3.440	9,861,223	33,489,088	3.3960	1.961	1.944	1.950	1.932	1.990	17,044,587	1.9648	1.19%
2010-05-07	0	3.350	3.330	3.350	3.080	3.390	24,959,000	80,570,240	3.2281	1.938	1.927	1.938	1.782	1.961	43,140,272	1.8676	5.35%
2010-05-06	0	3.180	3.180	3.190	3.160	3.330	10,334,000	33,391,680	3.2312	1.840	1.840	1.846	1.828	1.927	17,861,756	1.8695	-3.64%
2010-05-05	0	3.300	3.270	3.300	3.220	3.330	26,979,864	88,125,690	3.2664	1.909	1.892	1.909	1.863	1.927	46,633,225	1.8898	-0.90%
2010-05-04	0	3.330	3.320	3.330	3.320	3.510	10,780,000	36,794,760	3.4132	1.927	1.921	1.927	1.921	2.031	18,632,643	1.9747	-4.58%
2010-05-03	0	3.490	3.490	3.500	3.490	3.570	4,496,000	15,842,640	3.5237	2.019	2.019	2.025	2.019	2.065	7,771,091	2.0387	-2.79%
2010-04-30	0	3.590	3.590	3.600	3.550	3.640	11,599,362	41,588,938	3.5855	2.077	2.077	2.083	2.054	2.106	20,048,865	2.0744	0.84%
2010-04-29	0	3.560	3.560	3.570	3.550	3.620	9,610,000	34,335,140	3.5729	2.060	2.060	2.065	2.054	2.094	16,610,362	2.0671	-1.39%
2010-04-28	0	3.610	3.610	3.620	3.580	3.630	5,740,000	20,673,230	3.6016	2.089	2.089	2.094	2.071	2.100	9,921,277	2.0837	-1.90%
2010-04-27	0	3.680	3.670	3.680	3.600	3.740	10,423,600	38,285,008	3.6729	2.129	2.123	2.129	2.083	2.164	18,016,625	2.1250	1.94%
2010-04-26	0	3.610	3.600	3.610	3.540	3.690	16,442,000	59,285,912	3.6058	2.089	2.083	2.089	2.048	2.135	28,419,101	2.0861	-0.82%
2010-04-23	0	3.640	3.650	3.660	3.610	3.660	3,092,000	11,242,920	3.6361	2.106	2.112	2.118	2.089	2.118	5,344,354	2.1037	0.83%
2010-04-22	0	3.610	3.610	3.620	3.600	3.690	4,018,000	14,555,080	3.6225	2.089	2.089	2.094	2.083	2.135	6,944,894	2.0958	-1.10%
2010-04-21	0	3.650	3.650	3.660	3.640	3.720	7,600,000	27,854,520	3.6651	2.112	2.112	2.118	2.106	2.152	13,136,186	2.1204	-1.35%
2010-04-20	0	3.700	3.680	3.690	3.660	3.720	11,512,400	42,497,890	3.6915	2.141	2.129	2.135	2.118	2.152	19,898,556	2.1357	-0.54%
2010-04-19	0	3.720	3.710	3.720	3.630	3.790	14,900,000	55,453,110	3.7217	2.152	2.146	2.152	2.100	2.193	25,753,838	2.1532	-2.87%
2010-04-16	0	3.830	3.820	3.840	3.760	3.870	5,428,000	20,735,460	3.8201	2.216	2.210	2.222	2.175	2.239	9,382,002	2.2101	-1.03%
2010-04-15	0	3.870	3.860	3.870	3.830	3.920	7,512,833	29,108,334	3.8745	2.239	2.233	2.239	2.216	2.268	12,985,523	2.2416	0.00%
2010-04-14	0	3.870	3.860	3.870	3.830	3.880	2,764,500	10,643,450	3.8500	2.239	2.233	2.239	2.216	2.245	4,778,288	2.2275	-0.26%
2010-04-13	0	3.880	3.880	3.890	3.850	3.950	7,216,000	28,102,880	3.8945	2.245	2.245	2.251	2.227	2.285	12,472,463	2.2532	-1.52%
2010-04-12	0	3.940	3.930	3.940	3.920	4.000	13,959,721	55,330,864	3.9636	2.280	2.274	2.280	2.268	2.314	24,128,617	2.2932	1.55%
2010-04-09	0	3.880	3.880	3.890	3.860	3.920	6,488,000	25,278,900	3.8963	2.245	2.245	2.251	2.233	2.268	11,214,155	2.2542	-0.51%
2010-04-08	0	3.900	3.900	3.910	3.890	3.940	7,624,000	29,784,916	3.9067	2.256	2.256	2.262	2.251	2.280	13,177,669	2.2603	-1.02%
2010-04-07	0	3.940	3.930	3.940	3.860	3.950	17,443,665	68,545,080	3.9295	2.280	2.274	2.280	2.233	2.285	30,150,425	2.2734	3.14%
2010-04-01	0	3.820	3.810	3.820	3.750	3.820	15,098,000	57,236,702	3.7910	2.210	2.204	2.210	2.170	2.210	26,096,071	2.1933	1.87%
2010-03-31	0	3.750	3.750	3.760	3.720	3.800	9,891,478	37,165,069	3.7573	2.170	2.170	2.175	2.152	2.199	17,096,881	2.1738	-1.06%
2010-03-30	0	3.790	3.790	3.800	3.760	3.800	10,734,000	40,623,900	3.7846	2.193	2.193	2.199	2.175	2.199	18,553,134	2.1896	1.61%
2010-03-29	0	3.730	3.730	3.740	3.690	3.780	5,094,000	19,082,180	3.7460	2.158	2.158	2.164	2.135	2.187	8,804,702	2.1673	-0.53%
2010-03-26	0	3.750	3.750	3.760	3.650	3.770	9,174,000	34,195,328	3.7274	2.170	2.170	2.175	2.112	2.181	15,856,759	2.1565	1.35%
2010-03-25	0	3.700	3.690	3.700	3.580	3.700	3,870,000	14,093,360	3.6417	2.141	2.135	2.141	2.071	2.141	6,689,084	2.1069	1.37%
2010-03-24	0	3.650	3.630	3.650	3.620	3.720	7,372,000	26,997,640	3.6622	2.112	2.100	2.112	2.094	2.152	12,742,100	2.1188	0.83%
2010-03-23	0	3.620	3.620	3.630	3.610	3.790	7,122,000	26,318,520	3.6954	2.094	2.094	2.100	2.089	2.193	12,309,989	2.1380	-2.69%
2010-03-22	0	3.720	3.720	3.730	3.710	3.820	10,722,000	40,253,120	3.7543	2.152	2.152	2.158	2.146	2.210	18,532,393	2.1720	-2.87%
2010-03-19	0	3.830	3.820	3.830	3.770	3.860	8,424,000	32,110,680	3.8118	2.216	2.210	2.216	2.181	2.233	14,560,425	2.2053	1.06%
2010-03-18	0	3.790	3.790	3.800	3.760	3.810	5,752,000	21,754,980	3.7822	2.193	2.193	2.199	2.175	2.204	9,942,019	2.1882	0.00%
2010-03-17	0	3.790	3.790	3.800	3.750	3.810	15,976,328	60,555,528	3.7903	2.193	2.193	2.199	2.170	2.204	27,614,213	2.1929	1.61%
2010-03-16	0	3.730	3.740	3.750	3.720	3.770	5,408,000	20,229,180	3.7406	2.158	2.164	2.170	2.152	2.181	9,347,433	2.1641	-1.06%
2010-03-15	0	3.770	3.770	3.780	3.730	3.840	11,958,000	45,012,510	3.7642	2.181	2.181	2.187	2.158	2.222	20,668,752	2.1778	-1.05%
2010-03-12	0	3.810	3.800	3.810	3.740	3.810	13,236,000	50,185,740	3.7916	2.204	2.199	2.204	2.164	2.204	22,877,705	2.1937	1.87%
2010-03-11	0	3.740	3.740	3.750	3.730	3.810	13,976,000	52,454,960	3.7532	2.164	2.164	2.170	2.158	2.204	24,156,755	2.1714	-1.58%
2010-03-10	0	3.800	3.790	3.800	3.700	3.820	17,545,528	66,421,848	3.7857	2.199	2.193	2.199	2.141	2.210	30,326,489	2.1902	1.60%
2010-03-09	0	3.740	3.730	3.740	3.570	3.750	19,190,000	71,014,460	3.7006	2.164	2.158	2.164	2.065	2.170	33,168,870	2.1410	3.89%
2010-03-08	0	3.600	3.590	3.600	3.580	3.640	6,990,000	25,213,020	3.6070	2.083	2.077	2.083	2.071	2.106	12,081,834	2.0869	1.12%
2010-03-05	0	3.560	3.540	3.550	3.530	3.620	7,138,000	25,458,540	3.5666	2.060	2.048	2.054	2.042	2.094	12,337,644	2.0635	1.14%
2010-03-04	0	3.520	3.510	3.520	3.510	3.680	6,683,764	23,867,834	3.5710	2.037	2.031	2.037	2.031	2.129	11,552,522	2.0660	-3.03%
2010-03-03	0	3.630	3.620	3.630	3.570	3.640	8,898,000	32,177,700	3.6163	2.100	2.094	2.100	2.065	2.106	15,379,708	2.0922	0.83%
2010-03-02	0	3.600	3.600	3.610	3.470	3.630	12,088,800	42,895,712	3.5484	2.083	2.083	2.089	2.008	2.100	20,894,832	2.0529	1.69%
2010-03-01	0	3.540	3.540	3.550	3.400	3.570	21,332,000	74,880,900	3.5103	2.048	2.048	2.054	1.967	2.065	36,871,200	2.0309	4.42%
2010-02-26	0	3.390	3.370	3.380	3.340	3.420	11,294,000	38,208,060	3.3830	1.961	1.950	1.956	1.932	1.979	19,521,064	1.9573	-0.29%
2010-02-25	0	3.400	3.390	3.410	3.370	3.440	10,684,400	36,417,156	3.4084	1.967	1.961	1.973	1.950	1.990	18,467,403	1.9720	0.89%
2010-02-24	0	3.370	3.360	3.370	3.260	3.380	6,228,000	20,752,960	3.3322	1.950	1.944	1.950	1.886	1.956	10,764,759	1.9279	2.43%
2010-02-23	0	3.290	3.290	3.300	3.240	3.310	3,318,000	10,916,600	3.2901	1.903	1.903	1.909	1.875	1.915	5,734,982	1.9035	0.92%
2010-02-22	0	3.260	3.260	3.290	3.250	3.300	2,994,000	9,817,100	3.2789	1.886	1.886	1.903	1.880	1.909	5,174,966	1.8970	1.56%
2010-02-19	0	3.210	3.210	3.220	3.200	3.270	2,988,000	9,630,920	3.2232	1.857	1.857	1.863	1.851	1.892	5,164,595	1.8648	-2.13%
2010-02-18	0	3.280	3.270	3.280	3.270	3.320	1,582,000	5,216,820	3.2976	1.898	1.892	1.898	1.892	1.921	2,734,401	1.9078	-0.30%
2010-02-17	0	3.290	3.290	3.300	3.290	3.410	4,225,722	14,159,652	3.3508	1.903	1.903	1.909	1.903	1.973	7,303,930	1.9386	-2.08%
2010-02-12	0	3.360	3.360	3.370	3.250	3.370	6,962,000	23,083,780	3.3157	1.944	1.944	1.950	1.880	1.950	12,033,438	1.9183	3.38%
2010-02-11	0	3.250	3.240	3.250	3.220	3.280	6,862,000	22,288,300	3.2481	1.880	1.875	1.880	1.863	1.898	11,860,593	1.8792	-0.31%
2010-02-10	0	3.260	3.250	3.260	3.100	3.260	12,922,000	41,304,420	3.1964	1.886	1.880	1.886	1.794	1.886	22,334,973	1.8493	6.19%
2010-02-09	0	3.070	3.050	3.070	3.030	3.110	18,442,000	56,826,450	3.0814	1.776	1.765	1.776	1.753	1.799	31,875,992	1.7827	0.99%
2010-02-08	0	3.040	3.040	3.050	3.010	3.160	19,982,600	61,829,562	3.0942	1.759	1.759	1.765	1.741	1.828	34,538,836	1.7901	-1.30%
2010-02-05	0	3.080	3.060	3.070	3.000	3.180	38,602,500	118,955,500	3.0815	1.782	1.770	1.776	1.736	1.840	66,722,318	1.7828	-5.81%
2010-02-04	0	3.270	3.260	3.270	3.260	3.420	28,432,000	94,086,040	3.3092	1.892	1.886	1.892	1.886	1.979	49,143,163	1.9145	-4.11%
2010-02-03	0	3.410	3.400	3.410	3.360	3.490	30,804,000	104,861,114	3.4041	1.973	1.967	1.973	1.944	2.019	53,243,036	1.9695	-0.87%
2010-02-02	0	3.440	3.420	3.440	3.410	3.580	36,784,000	127,720,342	3.4722	1.990	1.979	1.990	1.973	2.071	63,579,140	2.0088	1.47%
2010-02-01	0	3.390	3.390	3.400	3.250	3.480	30,182,000	102,634,380	3.4005	1.961	1.961	1.967	1.880	2.013	52,167,943	1.9674	3.04%
2010-01-29	0	3.290	3.300	3.310	3.230	3.310	14,248,000	46,688,100	3.2768	1.903	1.909	1.915	1.869	1.915	24,626,892	1.8958	-1.20%
2010-01-28	0	3.330	3.320	3.330	3.250	3.450	16,050,000	53,683,564	3.3448	1.927	1.921	1.927	1.880	1.996	27,741,551	1.9351	-1.77%
2010-01-27	0	3.390	3.400	3.410	3.320	3.550	22,734,000	78,063,228	3.4338	1.961	1.967	1.973	1.921	2.054	39,294,481	1.9866	-4.24%
2010-01-26	0	3.540	3.530	3.540	3.520	3.720	18,126,000	64,846,220	3.5775	2.048	2.042	2.048	2.037	2.152	31,329,804	2.0698	-3.28%
2010-01-25	0	3.660	3.660	3.700	3.610	3.730	12,392,600	45,465,570	3.6688	2.118	2.118	2.141	2.089	2.158	21,419,934	2.1226	-0.27%
2010-01-22	0	3.670	3.660	3.670	3.600	3.670	14,173,028	51,305,609	3.6199	2.123	2.118	2.123	2.083	2.123	24,497,307	2.0943	-0.54%
2010-01-21	0	3.690	3.680	3.690	3.680	3.760	8,118,296	30,184,292	3.7181	2.135	2.129	2.135	2.129	2.175	14,032,032	2.1511	-1.34%
2010-01-20	0	3.740	3.730	3.740	3.730	3.810	8,570,000	32,230,520	3.7609	2.164	2.158	2.164	2.158	2.204	14,812,778	2.1759	-1.58%
2010-01-19	0	3.800	3.800	3.810	3.750	3.820	8,875,412	33,561,284	3.7814	2.199	2.199	2.204	2.170	2.210	15,340,666	2.1877	-0.52%
2010-01-18	0	3.820	3.820	3.830	3.760	3.850	4,384,000	16,710,460	3.8117	2.210	2.210	2.216	2.175	2.227	7,577,505	2.2053	-0.26%
2010-01-15	0	3.830	3.840	3.850	3.800	3.860	8,028,000	30,641,380	3.8168	2.216	2.222	2.227	2.199	2.233	13,875,961	2.2082	0.26%
2010-01-14	0	3.820	3.820	3.830	3.800	3.920	13,708,000	52,881,830	3.8577	2.210	2.210	2.216	2.199	2.268	23,693,531	2.2319	-1.29%
2010-01-13	0	3.870	3.870	3.880	3.860	3.920	17,868,144	69,706,759	3.9012	2.239	2.239	2.245	2.233	2.268	30,884,114	2.2570	-2.03%
2010-01-12	0	3.950	3.930	3.950	3.900	4.010	17,826,000	70,464,156	3.9529	2.285	2.274	2.285	2.256	2.320	30,811,270	2.2870	0.77%
2010-01-11	0	3.920	3.910	3.920	3.900	3.970	12,829,000	50,359,860	3.9255	2.268	2.262	2.268	2.256	2.297	22,174,228	2.2711	0.51%
2010-01-08	0	3.900	3.890	3.900	3.860	4.050	36,368,000	143,310,840	3.9406	2.256	2.251	2.256	2.233	2.343	62,860,107	2.2798	-2.50%
2010-01-07	0	4.000	3.990	4.000	3.880	4.100	64,300,000	256,604,564	3.9907	2.314	2.308	2.314	2.245	2.372	111,139,047	2.3089	4.17%
2010-01-06	0	3.840	3.840	3.850	3.820	3.890	17,433,144	67,214,466	3.8556	2.222	2.222	2.227	2.210	2.251	30,132,240	2.2306	-1.03%
2010-01-05	0	3.880	3.860	3.870	3.800	3.880	15,830,000	60,775,200	3.8392	2.245	2.233	2.239	2.199	2.245	27,361,293	2.2212	1.57%
2010-01-04	0	3.820	3.820	3.830	3.810	3.870	6,089,000	23,371,810	3.8384	2.210	2.210	2.216	2.204	2.239	10,524,505	2.2207	-0.78%
2009-12-31	0	3.850	3.830	3.860	3.830	3.900	4,286,000	16,580,340	3.8685	2.227	2.216	2.233	2.216	2.256	7,408,118	2.2381	0.26%
2009-12-30	0	3.840	3.830	3.850	3.810	3.880	2,680,000	10,283,820	3.8372	2.222	2.216	2.227	2.204	2.245	4,632,234	2.2201	0.00%
2009-12-29	0	3.840	3.840	3.850	3.800	3.910	7,122,000	27,310,200	3.8346	2.222	2.222	2.227	2.199	2.262	12,309,989	2.2185	-1.29%
2009-12-28	0	3.890	3.850	3.890	3.850	3.940	8,760,000	34,107,340	3.8935	2.251	2.227	2.251	2.227	2.280	15,141,183	2.2526	0.26%
2009-12-24	0	3.880	3.880	3.890	3.840	3.950	5,080,000	19,659,160	3.8699	2.245	2.245	2.251	2.222	2.285	8,780,503	2.2390	-1.02%
2009-12-23	0	3.920	3.910	3.920	3.870	3.930	4,712,000	18,409,080	3.9069	2.268	2.262	2.268	2.239	2.274	8,144,435	2.2603	0.51%
2009-12-22	0	3.900	3.890	3.920	3.810	3.910	7,396,766	28,662,786	3.8750	2.256	2.251	2.268	2.204	2.262	12,784,907	2.2419	2.09%
2009-12-21	0	3.820	3.800	3.810	3.750	3.840	5,030,000	19,040,240	3.7853	2.210	2.199	2.204	2.170	2.222	8,694,081	2.1900	-0.52%
2009-12-18	0	3.840	3.810	3.840	3.660	3.840	10,562,766	39,601,194	3.7491	2.222	2.204	2.222	2.118	2.222	18,257,166	2.1691	0.26%
2009-12-17	0	3.830	3.820	3.840	3.800	3.890	5,960,000	22,868,180	3.8369	2.216	2.210	2.222	2.199	2.251	10,301,535	2.2199	-1.29%
2009-12-16	0	3.880	3.860	3.890	3.860	3.980	9,661,000	37,780,584	3.9106	2.245	2.233	2.251	2.233	2.303	16,698,512	2.2625	-2.02%
2009-12-15	0	3.960	3.960	3.970	3.950	4.000	4,818,160	19,152,684	3.9751	2.291	2.291	2.297	2.285	2.314	8,327,927	2.2998	-0.50%
2009-12-14	0	3.980	3.980	3.990	3.880	4.010	20,202,000	80,285,740	3.9741	2.303	2.303	2.308	2.245	2.320	34,918,057	2.2993	-0.50%
2009-12-11	0	4.000	4.000	4.010	3.980	4.020	16,337,000	65,410,340	4.0038	2.314	2.314	2.320	2.303	2.326	28,237,615	2.3164	0.76%
2009-12-10	0	3.970	3.970	3.980	3.940	4.030	16,001,688	63,576,053	3.9731	2.297	2.297	2.303	2.280	2.332	27,658,046	2.2986	-1.00%
2009-12-09	0	4.010	4.000	4.010	3.960	4.050	26,045,000	104,647,380	4.0179	2.320	2.314	2.320	2.291	2.343	45,017,364	2.3246	0.50%
2009-12-08	0	3.990	3.990	4.000	3.930	4.060	30,488,500	122,019,613	4.0022	2.308	2.308	2.314	2.274	2.349	52,697,711	2.3155	1.27%
2009-12-07	0	3.940	3.940	3.950	3.900	3.960	8,926,000	35,070,760	3.9291	2.280	2.280	2.285	2.256	2.291	15,428,105	2.2732	-0.51%
2009-12-04	0	3.960	3.950	3.960	3.900	3.980	15,032,801	59,341,696	3.9475	2.291	2.285	2.291	2.256	2.303	25,983,378	2.2838	-0.50%
2009-12-03	0	3.980	3.980	4.000	3.960	4.100	18,875,200	75,477,680	3.9988	2.303	2.303	2.314	2.291	2.372	32,624,755	2.3135	-1.73%
2009-12-02	0	4.050	4.050	4.060	4.010	4.140	75,272,799	306,523,420	4.0722	2.343	2.343	2.349	2.320	2.395	130,104,933	2.3560	0.25%
2009-12-01	0	4.040	4.060	4.070	3.650	4.060	61,930,400	242,233,896	3.9114	2.337	2.349	2.355	2.112	2.349	107,043,323	2.2630	11.91%
2009-11-30	0	3.610	3.610	3.620	3.570	3.700	14,374,801	52,401,080	3.6453	2.089	2.089	2.094	2.065	2.141	24,846,061	2.1090	0.28%
2009-11-27	0	3.600	3.600	3.610	3.550	3.720	20,306,600	73,746,900	3.6317	2.083	2.083	2.089	2.054	2.152	35,098,852	2.1011	-4.26%
2009-11-26	0	3.760	3.760	3.770	3.760	3.850	12,058,000	45,763,020	3.7952	2.175	2.175	2.181	2.175	2.227	20,841,596	2.1958	-2.34%
2009-11-25	0	3.850	3.840	3.850	3.810	3.850	4,828,760	18,494,471	3.8301	2.227	2.222	2.227	2.204	2.227	8,346,249	2.2159	0.52%
2009-11-24	0	3.830	3.830	3.840	3.810	3.880	8,800,000	33,706,640	3.8303	2.216	2.216	2.222	2.204	2.245	15,210,321	2.2160	-0.78%
2009-11-23	0	3.860	3.860	3.870	3.820	3.900	8,392,000	32,410,320	3.8620	2.233	2.233	2.239	2.210	2.256	14,505,115	2.2344	1.05%
2009-11-20	0	3.820	3.830	3.840	3.790	3.860	7,192,000	27,507,998	3.8248	2.210	2.216	2.222	2.193	2.233	12,430,980	2.2129	-1.04%
2009-11-19	0	3.860	3.850	3.860	3.800	3.890	12,914,000	49,658,480	3.8453	2.233	2.227	2.233	2.199	2.251	22,321,146	2.2247	0.78%
2009-11-18	0	3.830	3.820	3.830	3.820	3.900	16,844,000	64,781,080	3.8459	2.216	2.210	2.216	2.210	2.256	29,113,936	2.2251	-1.29%
2009-11-17	0	3.880	3.890	3.900	3.870	3.960	15,248,900	59,372,860	3.8936	2.245	2.251	2.256	2.239	2.291	26,356,893	2.2527	-2.02%
2009-11-16	0	3.960	3.950	3.960	3.810	4.000	45,803,000	177,616,890	3.8778	2.291	2.285	2.291	2.204	2.314	79,167,991	2.2435	0.76%
2009-11-13	0	3.930	3.920	3.930	3.880	4.010	13,884,000	54,918,360	3.9555	2.274	2.268	2.274	2.245	2.320	23,997,738	2.2885	1.03%
2009-11-12	0	3.890	3.890	3.900	3.850	4.000	22,036,000	86,247,240	3.9139	2.251	2.251	2.256	2.227	2.314	38,088,026	2.2644	-1.27%
2009-11-11	0	3.940	3.940	3.950	3.920	4.140	31,088,000	124,275,840	3.9976	2.280	2.280	2.285	2.268	2.395	53,733,915	2.3128	-3.90%
2009-11-10	0	4.100	4.100	4.110	4.060	4.220	64,365,000	266,324,270	4.1377	2.372	2.372	2.378	2.349	2.442	111,251,396	2.3939	1.23%
2009-11-09	0	4.050	4.040	4.050	4.030	4.280	90,524,843	374,039,668	4.1319	2.343	2.337	2.343	2.332	2.476	156,467,260	2.3905	-2.17%
2009-11-06	0	4.140	4.140	4.150	3.870	4.230	215,536,139	877,912,978	4.0732	2.395	2.395	2.401	2.239	2.447	372,542,476	2.3565	8.09%
2009-11-05	0	3.830	3.820	3.830	3.760	3.910	41,838,000	161,078,000	3.8500	2.216	2.210	2.216	2.175	2.262	72,314,704	2.2275	2.13%
2009-11-04	0	3.750	3.740	3.750	3.730	3.800	6,854,000	25,795,780	3.7636	2.170	2.164	2.170	2.158	2.199	11,846,766	2.1775	0.54%
2009-11-03	0	3.730	3.720	3.730	3.700	3.760	7,581,100	28,327,294	3.7366	2.158	2.152	2.158	2.141	2.175	13,103,518	2.1618	-0.27%
2009-11-02	0	3.740	3.740	3.750	3.600	3.750	9,427,079	34,583,734	3.6686	2.164	2.164	2.170	2.083	2.170	16,294,193	2.1225	0.27%
2009-10-30	0	3.730	3.700	3.730	3.600	3.770	33,849,000	124,990,500	3.6926	2.158	2.141	2.158	2.083	2.181	58,506,153	2.1364	4.48%
2009-10-29	0	3.570	3.560	3.570	3.520	3.600	21,481,982	76,523,058	3.5622	2.065	2.060	2.065	2.037	2.083	37,130,436	2.0609	-1.11%
2009-10-28	0	3.610	3.610	3.620	3.550	3.700	62,002,000	222,786,520	3.5932	2.089	2.089	2.094	2.054	2.141	107,167,080	2.0789	-2.43%
2009-10-27	0	3.700	3.700	3.710	3.690	3.800	19,720,002	73,578,327	3.7312	2.141	2.141	2.146	2.135	2.199	34,084,949	2.1587	-2.63%
2009-10-23	0	3.800	3.800	3.810	3.790	3.820	33,511,000	127,434,440	3.8028	2.199	2.199	2.204	2.193	2.210	57,921,938	2.2001	0.53%
2009-10-22	0	3.780	3.780	3.790	3.740	3.810	60,317,000	227,317,000	3.7687	2.187	2.187	2.193	2.164	2.204	104,254,649	2.1804	-0.79%
2009-10-21	0	3.810	3.810	3.820	3.800	3.860	13,865,002	53,051,858	3.8263	2.204	2.204	2.210	2.199	2.233	23,964,901	2.2137	-0.52%
2009-10-20	0	3.830	3.830	3.840	3.820	3.910	21,256,000	81,739,880	3.8455	2.216	2.216	2.222	2.210	2.262	36,739,838	2.2248	-1.03%
2009-10-19	0	3.870	3.840	3.850	3.770	3.880	26,626,000	101,768,380	3.8221	2.239	2.222	2.227	2.181	2.245	46,021,591	2.2113	1.57%
2009-10-16	0	3.810	3.800	3.810	3.780	3.880	35,816,000	136,207,880	3.8030	2.204	2.199	2.204	2.187	2.245	61,906,005	2.2002	-1.55%
2009-10-15	0	3.870	3.870	3.880	3.860	3.960	26,980,500	105,176,760	3.8983	2.239	2.239	2.245	2.233	2.291	46,634,325	2.2554	-1.28%
2009-10-14	0	3.920	3.900	3.910	3.900	4.010	40,192,000	158,871,762	3.9528	2.268	2.256	2.262	2.256	2.320	69,469,683	2.2869	-0.51%
2009-10-13	0	3.940	3.940	3.950	3.860	4.020	107,027,145	423,648,174	3.9583	2.280	2.280	2.285	2.233	2.326	184,990,590	2.2901	2.60%
2009-10-12	0	3.840	3.840	3.850	3.820	3.940	43,913,338	170,037,902	3.8721	2.222	2.222	2.227	2.210	2.280	75,901,813	2.2402	-1.79%
2009-10-09	0	3.910	3.910	3.920	3.860	4.030	138,803,800	549,284,840	3.9573	2.262	2.262	2.268	2.233	2.332	239,914,807	2.2895	1.56%
2009-10-08	0	3.850	3.840	3.850	3.780	3.860	78,350,000	299,925,230	3.8280	2.227	2.222	2.227	2.187	2.233	135,423,707	2.2147	1.32%
2009-10-07	0	3.800	3.790	3.800	3.770	3.930	211,215,940	810,062,208	3.8352	2.199	2.193	2.199	2.181	2.274	365,075,247	2.2189	-2.56%
2009-10-06	0	3.900	3.900	3.910	3.730	3.950	609,207,508	2,360,042,361	3.8740	2.256	2.256	2.262	2.158	2.285	1,052,981,993	2.2413	60.82%
2006-07-25	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	1.403	-	-	-	-	0	-	0.00%
2006-07-13	0	2.425	2.425	2.450	2.425	2.425	431,400	1,045,305	2.4231	1.403	1.403	1.417	1.403	1.403	745,651	1.4019	0.00%
2006-07-12	0	2.425	2.425	2.450	2.425	2.425	88,900	215,065	2.4192	1.403	1.403	1.417	1.403	1.403	153,659	1.3996	0.00%
2006-07-11	0	2.425	2.425	2.450	2.425	2.425	21,000	50,400	2.4000	1.403	1.403	1.417	1.403	1.403	36,297	1.3885	0.00%
2006-07-10	0	2.425	2.425	2.450	2.425	2.425	65,000	157,355	2.4208	1.403	1.403	1.417	1.403	1.403	112,349	1.4006	0.00%
2006-07-07	0	2.425	2.425	2.450	2.425	2.450	50,400	122,090	2.4224	1.403	1.403	1.417	1.403	1.417	87,114	1.4015	0.00%
2006-07-06	0	2.425	2.425	2.450	2.425	2.425	175,233	424,398	2.4219	1.403	1.403	1.417	1.403	1.403	302,881	1.4012	0.00%
2006-07-05	0	2.425	2.425	2.450	2.425	2.425	26,066	62,830	2.4104	1.403	1.403	1.417	1.403	1.403	45,054	1.3946	0.00%
2006-07-04	0	2.425	2.425	2.450	2.425	2.425	82,400	199,240	2.4180	1.403	1.403	1.417	1.403	1.403	142,424	1.3989	0.00%
2006-07-03	0	2.425	2.425	2.450	2.425	2.425	57,200	138,215	2.4163	1.403	1.403	1.417	1.403	1.403	98,867	1.3980	0.00%
2006-06-30	0	2.425	2.425	2.450	2.425	2.425	40,067	96,557	2.4099	1.403	1.403	1.417	1.403	1.403	69,254	1.3943	0.00%
2006-06-29	0	2.425	2.425	2.450	2.425	2.425	28,800	69,630	2.4177	1.403	1.403	1.417	1.403	1.403	49,779	1.3988	0.00%
2006-06-28	0	2.425	2.425	2.450	2.425	2.425	21,200	51,300	2.4198	1.403	1.403	1.417	1.403	1.403	36,643	1.4000	0.00%
2006-06-27	0	2.425	2.425	2.450	2.425	2.425	64,494	155,879	2.4170	1.403	1.403	1.417	1.403	1.403	111,474	1.3983	0.00%
2006-06-26	0	2.425	2.425	2.450	2.425	2.425	168,400	408,040	2.4230	1.403	1.403	1.417	1.403	1.403	291,070	1.4019	0.00%
2006-06-23	0	2.425	2.425	2.450	2.425	2.425	62,600	151,760	2.4243	1.403	1.403	1.417	1.403	1.403	108,201	1.4026	0.00%
2006-06-22	0	2.425	2.425	2.450	2.425	2.425	73,166	177,190	2.4218	1.403	1.403	1.417	1.403	1.403	126,463	1.4011	0.00%
2006-06-21	0	2.425	2.425	2.450	2.425	2.450	99,200	240,115	2.4205	1.403	1.403	1.417	1.403	1.417	171,462	1.4004	0.00%
2006-06-20	0	2.425	2.425	2.450	2.425	2.425	146,600	355,245	2.4232	1.403	1.403	1.417	1.403	1.403	253,390	1.4020	0.00%
2006-06-19	0	2.425	2.425	2.450	2.425	2.425	84,000	203,300	2.4202	1.403	1.403	1.417	1.403	1.403	145,189	1.4002	0.00%
2006-06-16	0	2.425	2.425	2.450	2.425	2.450	743,200	1,802,770	2.4257	1.403	1.403	1.417	1.403	1.417	1,284,581	1.4034	1.04%
2006-06-15	1	-	-	-	-	-	0	0	-	1.389	-	-	-	-	0	-	0.00%
2006-06-14	0	2.400	2.400	2.425	2.400	2.400	101,200	242,480	2.3960	1.389	1.389	1.403	1.389	1.389	174,919	1.3862	0.00%
2006-06-13	0	2.400	2.400	2.425	2.400	2.400	159,800	383,180	2.3979	1.389	1.389	1.403	1.389	1.389	276,206	1.3873	-1.03%
2006-06-12	0	2.425	2.400	2.425	2.400	2.425	166,767	403,214	2.4178	1.403	1.389	1.403	1.389	1.403	288,248	1.3988	1.04%
2006-06-09	0	2.400	2.400	2.425	2.400	2.400	369,400	886,220	2.3991	1.389	1.389	1.403	1.389	1.389	638,488	1.3880	0.00%
2006-06-08	0	2.400	2.400	2.425	2.400	2.400	246,400	591,010	2.3986	1.389	1.389	1.403	1.389	1.389	425,889	1.3877	0.00%
2006-06-07	0	2.400	2.400	2.425	2.400	2.400	358,800	860,810	2.3991	1.389	1.389	1.403	1.389	1.389	620,166	1.3880	0.00%
2006-06-06	0	2.400	2.400	2.425	2.400	2.400	148,600	355,780	2.3942	1.389	1.389	1.403	1.389	1.389	256,847	1.3852	0.00%
2006-06-05	0	2.400	2.400	2.425	2.400	2.400	35,400	84,420	2.3847	1.389	1.389	1.403	1.389	1.389	61,187	1.3797	0.00%
2006-06-02	0	2.400	2.400	2.425	2.400	2.425	354,600	850,285	2.3979	1.389	1.389	1.403	1.389	1.403	612,907	1.3873	0.00%
2006-06-01	0	2.400	2.400	2.425	2.400	2.400	671,750	1,611,650	2.3992	1.389	1.389	1.403	1.389	1.389	1,161,083	1.3881	0.00%
2006-05-30	0	2.400	2.400	2.425	2.400	2.400	1,281,200	3,074,485	2.3997	1.389	1.389	1.403	1.389	1.389	2,214,484	1.3884	0.00%
2006-05-29	0	2.400	2.400	2.425	2.400	2.400	310,466	744,733	2.3988	1.389	1.389	1.403	1.389	1.389	536,624	1.3878	0.00%
2006-05-26	0	2.400	2.400	2.425	2.400	2.400	620,600	1,489,060	2.3994	1.389	1.389	1.403	1.389	1.389	1,072,673	1.3882	1.05%
2006-05-25	0	2.375	2.375	2.400	2.375	2.375	301,966	716,862	2.3740	1.374	1.374	1.389	1.374	1.374	521,932	1.3735	0.00%
2006-05-24	0	2.375	2.375	2.400	2.375	2.375	235,600	559,125	2.3732	1.374	1.374	1.389	1.374	1.374	407,222	1.3730	0.00%
2006-05-23	0	2.375	2.375	2.400	2.375	2.375	1,120,400	2,660,390	2.3745	1.374	1.374	1.389	1.374	1.374	1,936,550	1.3738	0.00%
2006-05-22	0	2.375	2.375	2.400	2.375	2.375	1,132,800	2,689,640	2.3743	1.374	1.374	1.389	1.374	1.374	1,957,983	1.3737	0.00%
2006-05-19	0	2.375	2.375	2.400	2.375	2.375	139,600	330,960	2.3708	1.374	1.374	1.389	1.374	1.374	241,291	1.3716	0.00%
2006-05-18	0	2.375	2.375	2.400	2.375	2.375	466,200	1,107,005	2.3745	1.374	1.374	1.389	1.374	1.374	805,801	1.3738	0.00%
2006-05-17	0	2.375	2.375	2.400	2.375	2.375	89,600	212,440	2.3710	1.374	1.374	1.389	1.374	1.374	154,869	1.3717	0.00%
2006-05-16	0	2.375	2.375	2.400	2.375	2.375	283,000	671,870	2.3741	1.374	1.374	1.389	1.374	1.374	489,150	1.3735	0.00%
2006-05-15	0	2.375	2.375	2.400	2.375	2.400	204,400	485,070	2.3731	1.374	1.374	1.389	1.374	1.389	353,294	1.3730	0.00%
2006-05-12	0	2.375	2.375	2.400	2.375	2.400	413,200	980,710	2.3735	1.374	1.374	1.389	1.374	1.389	714,194	1.3732	0.00%
2006-05-11	0	2.375	2.375	2.400	2.375	2.375	3,162,432	7,509,834	2.3747	1.374	1.374	1.389	1.374	1.374	5,466,091	1.3739	0.00%
2006-05-10	0	2.375	2.375	2.400	2.375	2.375	1,356,066	3,220,182	2.3746	1.374	1.374	1.389	1.374	1.374	2,343,886	1.3739	0.00%
2006-05-09	0	2.375	2.375	2.400	2.375	2.400	262,366	622,232	2.3716	1.374	1.374	1.389	1.374	1.389	453,485	1.3721	0.00%
2006-05-08	0	2.375	2.375	2.400	2.375	2.400	377,000	894,685	2.3732	1.374	1.374	1.389	1.374	1.389	651,624	1.3730	0.00%
2006-05-04	0	2.375	2.375	2.400	2.375	2.375	57,732	135,664	2.3499	1.374	1.374	1.389	1.374	1.374	99,787	1.3595	0.00%
2006-05-03	0	2.375	2.375	2.400	2.375	2.375	224,949	532,585	2.3676	1.374	1.374	1.389	1.374	1.374	388,812	1.3698	0.00%
2006-05-02	0	2.375	2.375	2.400	2.375	2.375	609,932	1,447,342	2.3730	1.374	1.374	1.389	1.374	1.374	1,054,234	1.3729	0.00%
2006-04-28	0	2.375	2.375	2.400	2.350	2.375	819,400	1,933,785	2.3600	1.374	1.374	1.389	1.360	1.374	1,416,288	1.3654	1.06%
2006-04-27	0	2.350	2.350	2.375	2.350	2.350	222,225	521,196	2.3454	1.360	1.360	1.374	1.360	1.360	384,104	1.3569	0.00%
2006-04-26	0	2.350	2.350	2.375	2.350	2.400	920,099	2,171,897	2.3605	1.360	1.360	1.374	1.360	1.389	1,590,341	1.3657	0.00%
2006-04-25	0	2.350	2.350	2.375	2.350	2.350	1,706,300	4,008,300	2.3491	1.360	1.360	1.374	1.360	1.360	2,949,247	1.3591	0.00%
2006-04-24	0	2.350	2.350	2.375	2.350	2.375	1,294,000	3,049,105	2.3563	1.360	1.360	1.374	1.360	1.374	2,236,609	1.3633	0.00%
2006-04-21	0	2.350	2.350	2.375	2.350	2.375	513,466	1,212,255	2.3609	1.360	1.360	1.374	1.360	1.374	887,498	1.3659	0.00%
2006-04-20	0	2.350	2.350	2.375	2.350	2.375	798,300	1,884,120	2.3602	1.360	1.360	1.374	1.360	1.374	1,379,818	1.3655	0.00%
2006-04-19	0	2.350	2.350	2.375	2.350	2.375	2,061,900	4,877,698	2.3656	1.360	1.360	1.374	1.360	1.374	3,563,882	1.3686	0.00%
2006-04-18	0	2.350	2.350	2.375	2.350	2.375	3,261,900	7,688,785	2.3571	1.360	1.360	1.374	1.360	1.374	5,638,016	1.3637	-1.05%
2006-04-13	0	2.375	2.350	2.375	2.350	2.375	1,698,000	4,029,630	2.3732	1.374	1.360	1.374	1.360	1.374	2,934,901	1.3730	1.06%
2006-04-12	0	2.350	2.350	2.375	2.350	2.375	850,800	2,005,385	2.3571	1.360	1.360	1.374	1.360	1.374	1,470,561	1.3637	0.00%
2006-04-11	0	2.350	2.350	2.375	2.350	2.375	3,112,000	7,312,500	2.3498	1.360	1.360	1.374	1.360	1.374	5,378,922	1.3595	0.00%
2006-04-10	0	2.350	2.350	2.375	2.350	2.375	2,149,600	5,053,655	2.3510	1.360	1.360	1.374	1.360	1.374	3,715,467	1.3602	-1.05%
2006-04-07	0	2.375	2.350	2.375	2.350	2.375	3,219,400	7,591,670	2.3581	1.374	1.360	1.374	1.360	1.374	5,564,558	1.3643	1.06%
2006-04-06	0	2.350	2.350	2.375	2.350	2.375	2,012,033	4,746,750	2.3592	1.360	1.360	1.374	1.360	1.374	3,477,689	1.3649	0.00%
2006-04-04	0	2.350	2.350	2.375	2.350	2.375	2,859,399	6,719,583	2.3500	1.360	1.360	1.374	1.360	1.374	4,942,315	1.3596	0.00%
2006-04-03	0	2.350	2.350	2.375	2.350	2.400	11,464,466	26,960,390	2.3516	1.360	1.360	1.374	1.360	1.389	19,815,705	1.3606	29.83%
2006-03-31	1	-	-	-	-	-	0	0	-	1.047	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	1.047	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	1.047	-	-	-	-	0	-	0.00%
2006-03-28	0	1.810	1.810	1.850	1.740	1.820	1,297,922	2,296,423	1.7693	1.047	1.047	1.070	1.007	1.053	2,243,387	1.0236	5.23%
2006-03-27	0	1.720	1.720	1.730	1.650	1.730	2,032,400	3,475,616	1.7101	0.995	0.995	1.001	0.955	1.001	3,512,893	0.9894	4.24%
2006-03-24	0	1.650	1.650	1.660	1.600	1.650	887,800	1,448,378	1.6314	0.955	0.955	0.960	0.926	0.955	1,534,514	0.9439	0.61%
2006-03-23	0	1.640	1.630	1.640	1.580	1.710	651,600	1,065,116	1.6346	0.949	0.943	0.949	0.914	0.989	1,126,255	0.9457	-4.09%
2006-03-22	0	1.710	1.710	1.720	1.700	1.730	1,238,400	2,122,962	1.7143	0.989	0.989	0.995	0.984	1.001	2,140,507	0.9918	0.59%
2006-03-21	0	1.700	1.690	1.710	1.670	1.710	1,062,200	1,798,188	1.6929	0.984	0.978	0.989	0.966	0.989	1,835,955	0.9794	1.80%
2006-03-20	0	1.670	1.670	1.690	1.580	1.740	1,435,600	2,396,284	1.6692	0.966	0.966	0.978	0.914	1.007	2,481,356	0.9657	5.70%
2006-03-17	0	1.580	1.570	1.580	1.460	1.580	1,829,800	2,812,414	1.5370	0.914	0.908	0.914	0.845	0.914	3,162,710	0.8892	9.72%
2006-03-16	0	1.440	1.430	1.440	1.430	1.500	1,047,000	1,543,374	1.4741	0.833	0.827	0.833	0.827	0.868	1,809,682	0.8528	0.70%
2006-03-15	0	1.430	1.420	1.430	1.360	1.430	847,200	1,178,692	1.3913	0.827	0.822	0.827	0.787	0.827	1,464,339	0.8049	3.62%
2006-03-14	0	1.380	1.360	1.380	1.310	1.400	296,800	404,328	1.3623	0.798	0.787	0.798	0.758	0.810	513,003	0.7882	3.76%
2006-03-13	0	1.330	1.330	1.370	1.310	1.340	721,200	952,266	1.3204	0.769	0.769	0.793	0.758	0.775	1,246,555	0.7639	-0.75%
2006-03-10	0	1.340	1.340	1.370	1.330	1.400	91,400	126,230	1.3811	0.775	0.775	0.793	0.769	0.810	157,980	0.7990	-4.29%
2006-03-09	0	1.400	1.350	1.400	1.330	1.400	124,600	170,864	1.3713	0.810	0.781	0.810	0.769	0.810	215,364	0.7934	0.72%
2006-03-08	0	1.390	1.350	1.390	1.330	1.390	204,400	278,578	1.3629	0.804	0.781	0.804	0.769	0.804	353,294	0.7885	-2.11%
2006-03-07	0	1.420	1.390	1.430	1.370	1.450	378,600	528,766	1.3966	0.822	0.804	0.827	0.793	0.839	654,389	0.8080	-0.70%
2006-03-06	0	1.430	1.410	1.430	1.410	1.450	329,200	471,648	1.4327	0.827	0.816	0.827	0.816	0.839	569,004	0.8289	2.14%
2006-03-03	0	1.400	1.410	1.440	1.350	1.410	485,700	667,369	1.3740	0.810	0.816	0.833	0.781	0.816	839,506	0.7950	3.70%
2006-03-02	0	1.350	1.350	1.360	1.300	1.370	978,200	1,314,022	1.3433	0.781	0.781	0.787	0.752	0.793	1,690,765	0.7772	5.47%
2006-03-01	0	1.280	1.280	1.300	1.280	1.300	90,800	116,928	1.2878	0.741	0.741	0.752	0.741	0.752	156,943	0.7450	0.79%
2006-02-28	0	1.270	1.270	1.290	1.260	1.290	160,460	202,767	1.2637	0.735	0.735	0.746	0.729	0.746	277,346	0.7311	-2.31%
2006-02-27	0	1.300	1.300	1.310	1.300	1.330	165,636	216,663	1.3081	0.752	0.752	0.758	0.752	0.769	286,293	0.7568	-0.76%
2006-02-24	0	1.310	1.310	1.330	1.300	1.320	95,133	124,650	1.3103	0.758	0.758	0.769	0.752	0.764	164,432	0.7581	-0.76%
2006-02-23	0	1.320	1.310	1.330	1.310	1.350	98,466	130,050	1.3208	0.764	0.758	0.769	0.758	0.781	170,193	0.7641	-0.75%
2006-02-22	0	1.330	1.320	1.340	1.320	1.330	37,333	49,318	1.3210	0.769	0.764	0.775	0.764	0.769	64,528	0.7643	0.76%
2006-02-21	0	1.320	1.320	1.330	1.300	1.350	166,666	218,851	1.3131	0.764	0.764	0.769	0.752	0.781	288,073	0.7597	0.00%
2006-02-20	0	1.320	1.310	1.320	1.310	1.320	17,600	22,966	1.3049	0.764	0.758	0.764	0.758	0.764	30,421	0.7549	-0.75%
2006-02-17	0	1.330	1.310	1.330	-	-	2,200	2,794	1.2700	0.769	0.758	0.769	-	-	3,803	0.7348	0.00%
2006-02-16	0	1.330	1.330	1.340	1.330	1.350	96,400	128,728	1.3354	0.769	0.769	0.775	0.769	0.781	166,622	0.7726	0.00%
2006-02-15	0	1.330	1.330	1.350	1.300	1.330	168,400	221,700	1.3165	0.769	0.769	0.781	0.752	0.769	291,070	0.7617	0.00%
2006-02-14	0	1.330	1.330	1.350	1.320	1.350	102,800	136,328	1.3261	0.769	0.769	0.781	0.764	0.781	177,684	0.7672	0.00%
2006-02-13	0	1.330	1.320	1.350	1.320	1.330	232,600	308,984	1.3284	0.769	0.764	0.781	0.764	0.769	402,036	0.7685	0.76%
2006-02-10	0	1.320	1.320	1.330	1.320	1.330	81,200	107,230	1.3206	0.764	0.764	0.769	0.764	0.769	140,350	0.7640	-0.75%
2006-02-09	0	1.330	1.320	1.330	1.330	1.360	251,200	337,614	1.3440	0.769	0.764	0.769	0.769	0.787	434,186	0.7776	-2.21%
2006-02-08	0	1.360	1.350	1.360	1.340	1.360	633,366	854,514	1.3492	0.787	0.781	0.787	0.775	0.787	1,094,739	0.7806	-0.73%
2006-02-07	0	1.370	1.350	1.370	1.340	1.370	676,200	912,486	1.3494	0.793	0.781	0.793	0.775	0.793	1,168,775	0.7807	2.24%
2006-02-06	0	1.340	1.330	1.340	1.320	1.340	330,800	437,478	1.3225	0.775	0.769	0.775	0.764	0.775	571,770	0.7651	1.52%
2006-02-03	0	1.320	1.310	1.320	1.300	1.350	456,600	604,200	1.3233	0.764	0.758	0.764	0.752	0.781	789,208	0.7656	-0.75%
2006-02-02	0	1.330	1.330	1.340	1.300	1.350	458,600	606,584	1.3227	0.769	0.769	0.775	0.752	0.781	792,665	0.7652	3.10%
2006-02-01	0	1.290	1.290	1.300	1.270	1.290	186,800	238,972	1.2793	0.746	0.746	0.752	0.735	0.746	322,874	0.7401	1.57%
2006-01-27	0	1.270	1.260	1.270	1.260	1.280	261,000	332,158	1.2726	0.735	0.729	0.735	0.729	0.741	451,124	0.7363	-0.78%
2006-01-26	0	1.280	1.270	1.280	1.260	1.280	199,400	253,168	1.2696	0.741	0.735	0.741	0.729	0.741	344,652	0.7346	1.59%
2006-01-25	0	1.260	1.260	1.290	1.260	1.350	413,400	532,596	1.2883	0.729	0.729	0.746	0.729	0.781	714,539	0.7454	-3.08%
2006-01-24	0	1.300	1.260	1.300	1.220	1.350	35,400	46,568	1.3155	0.752	0.729	0.752	0.706	0.781	61,187	0.7611	7.44%
2006-01-23	0	1.210	1.210	1.220	1.210	1.230	135,200	164,974	1.2202	0.700	0.700	0.706	0.700	0.712	233,686	0.7060	-1.63%
2006-01-20	0	1.230	1.230	1.240	1.220	1.250	284,600	352,656	1.2391	0.712	0.712	0.717	0.706	0.723	491,916	0.7169	-0.81%
2006-01-19	0	1.240	1.230	1.240	1.220	1.250	276,800	339,900	1.2280	0.717	0.712	0.717	0.706	0.723	478,434	0.7104	0.81%
2006-01-18	0	1.230	1.230	1.260	1.230	1.230	36,033	44,100	1.2239	0.712	0.712	0.729	0.712	0.712	62,281	0.7081	0.00%
2006-01-17	0	1.230	1.230	1.250	1.220	1.250	99,000	122,146	1.2338	0.712	0.712	0.723	0.706	0.723	171,116	0.7138	-1.60%
2006-01-16	0	1.250	1.250	1.260	1.250	1.250	37,600	46,683	1.2416	0.723	0.723	0.729	0.723	0.723	64,990	0.7183	0.00%
2006-01-13	0	1.250	1.210	1.250	1.200	1.250	219,066	267,974	1.2233	0.723	0.700	0.723	0.694	0.723	378,644	0.7077	3.31%
2006-01-12	0	1.210	1.210	1.230	1.200	1.250	135,200	163,544	1.2096	0.700	0.700	0.712	0.694	0.723	233,686	0.6998	-3.97%
2006-01-11	0	1.260	1.230	1.270	1.200	1.270	167,600	210,734	1.2574	0.729	0.712	0.735	0.694	0.735	289,687	0.7275	-0.79%
2006-01-10	0	1.270	1.270	1.280	1.270	1.270	115,633	146,248	1.2648	0.735	0.735	0.741	0.735	0.735	199,865	0.7317	0.00%
2006-01-09	0	1.270	1.260	1.270	1.260	1.270	133,966	169,457	1.2649	0.735	0.729	0.735	0.729	0.735	231,553	0.7318	0.00%
2006-01-06	0	1.270	1.270	1.280	1.270	1.280	152,600	193,502	1.2680	0.735	0.735	0.741	0.735	0.741	263,761	0.7336	0.00%
2006-01-05	0	1.270	1.260	1.270	1.230	1.330	481,532	615,535	1.2783	0.735	0.729	0.735	0.712	0.769	832,302	0.7396	3.25%
2006-01-04	0	1.230	1.230	1.240	1.220	1.240	170,400	209,004	1.2265	0.712	0.712	0.717	0.706	0.717	294,527	0.7096	2.50%
2006-01-03	0	1.200	1.200	1.240	1.200	1.210	127,600	153,776	1.2051	0.694	0.694	0.717	0.694	0.700	220,550	0.6972	-0.83%
2005-12-30	0	1.210	1.190	1.210	1.190	1.210	380,200	455,322	1.1976	0.700	0.688	0.700	0.688	0.700	657,155	0.6929	0.00%
2005-12-29	0	1.210	1.210	1.220	1.200	1.220	406,000	488,828	1.2040	0.700	0.700	0.706	0.694	0.706	701,749	0.6966	2.54%
2005-12-28	0	1.180	1.150	1.200	1.180	1.190	83,200	98,090	1.1790	0.683	0.665	0.694	0.683	0.688	143,807	0.6821	-0.84%
2005-12-23	0	1.190	1.110	1.200	1.080	1.190	127,400	150,040	1.1777	0.688	0.642	0.694	0.625	0.688	220,204	0.6814	10.19%
2005-12-22	0	1.080	1.080	1.100	1.060	1.160	66,067	72,521	1.0977	0.625	0.625	0.636	0.613	0.671	114,193	0.6351	-6.09%
2005-12-21	0	1.150	1.080	1.150	1.150	1.150	170,600	191,472	1.1223	0.665	0.625	0.665	0.665	0.665	294,873	0.6493	-0.86%
2005-12-20	0	1.160	1.160	1.180	1.150	1.160	23,000	26,420	1.1487	0.671	0.671	0.683	0.665	0.671	39,754	0.6646	0.00%
2005-12-19	0	1.160	1.150	1.180	1.160	1.160	26,600	30,626	1.1514	0.671	0.665	0.683	0.671	0.671	45,977	0.6661	0.00%
2005-12-16	0	1.160	1.180	1.190	1.140	1.160	105,600	121,280	1.1485	0.671	0.683	0.688	0.660	0.671	182,524	0.6645	0.87%
2005-12-15	0	1.150	1.150	1.210	1.150	1.170	27,600	31,712	1.1490	0.665	0.665	0.700	0.665	0.677	47,705	0.6648	-0.86%
2005-12-14	0	1.160	1.160	1.200	1.150	1.200	123,200	145,144	1.1781	0.671	0.671	0.694	0.665	0.694	212,944	0.6816	-3.33%
2005-12-13	0	1.200	1.150	1.200	1.200	1.240	52,500	63,799	1.2152	0.694	0.665	0.694	0.694	0.717	90,743	0.7031	-3.23%
2005-12-12	0	1.240	1.160	1.240	1.130	1.240	102,600	117,914	1.1493	0.717	0.671	0.717	0.654	0.717	177,339	0.6649	6.90%
2005-12-09	0	1.160	1.140	1.170	1.130	1.160	132,000	151,262	1.1459	0.671	0.660	0.677	0.654	0.671	228,155	0.6630	3.57%
2005-12-08	0	1.120	1.120	1.150	1.120	1.120	226,600	253,626	1.1193	0.648	0.648	0.665	0.648	0.648	391,666	0.6476	0.00%
2005-12-07	0	1.120	1.120	1.130	1.110	1.130	68,400	76,896	1.1242	0.648	0.648	0.654	0.642	0.654	118,226	0.6504	-0.88%
2005-12-06	0	1.130	1.120	1.130	-	-	1,800	1,944	1.0800	0.654	0.648	0.654	-	-	3,111	0.6248	0.00%
2005-12-05	0	1.130	1.110	1.130	1.110	1.140	87,200	98,686	1.1317	0.654	0.642	0.654	0.642	0.660	150,720	0.6548	0.00%
2005-12-02	0	1.130	1.110	1.130	1.110	1.140	76,800	86,944	1.1321	0.654	0.642	0.654	0.642	0.660	132,745	0.6550	0.00%
2005-12-01	0	1.130	1.130	1.160	1.120	1.130	36,900	41,457	1.1235	0.654	0.654	0.671	0.648	0.654	63,780	0.6500	0.89%
2005-11-30	0	1.120	1.120	1.130	1.110	1.120	134,600	150,330	1.1169	0.648	0.648	0.654	0.642	0.648	232,649	0.6462	-0.88%
2005-11-29	0	1.130	1.130	1.140	1.110	1.120	178,800	199,324	1.1148	0.654	0.654	0.660	0.642	0.648	309,046	0.6450	-0.88%
2005-11-28	0	1.140	1.110	1.140	1.100	1.140	148,660	165,149	1.1109	0.660	0.642	0.660	0.636	0.660	256,951	0.6427	3.64%
2005-11-25	0	1.100	1.090	1.100	1.090	1.100	255,200	280,360	1.0986	0.636	0.631	0.636	0.631	0.636	441,099	0.6356	0.92%
2005-11-24	0	1.090	1.090	1.100	1.080	1.120	148,900	164,976	1.1080	0.631	0.631	0.636	0.625	0.648	257,366	0.6410	0.00%
2005-11-23	0	1.090	1.080	1.120	1.080	1.110	310,400	341,020	1.0986	0.631	0.625	0.648	0.625	0.642	536,509	0.6356	0.00%
2005-11-22	0	1.090	1.090	1.100	1.090	1.110	147,600	161,882	1.0968	0.631	0.631	0.636	0.631	0.642	255,119	0.6345	0.00%
2005-11-21	0	1.090	1.080	1.100	1.070	1.090	85,200	92,236	1.0826	0.631	0.625	0.636	0.619	0.631	147,264	0.6263	1.87%
2005-11-18	0	1.070	1.060	1.090	1.060	1.070	82,600	87,972	1.0650	0.619	0.613	0.631	0.613	0.619	142,770	0.6162	-1.83%
2005-11-17	0	1.090	1.060	1.090	1.080	1.100	25,000	27,330	1.0932	0.631	0.613	0.631	0.625	0.636	43,211	0.6325	-0.91%
2005-11-16	0	1.100	1.060	1.100	1.100	1.100	15,000	16,230	1.0820	0.636	0.613	0.636	0.636	0.636	25,927	0.6260	0.00%
2005-11-15	0	1.100	1.100	1.110	-	-	2,800	2,828	1.0100	0.636	0.636	0.642	-	-	4,840	0.5843	2.80%
2005-11-14	0	1.070	1.030	1.080	1.040	1.070	36,400	37,700	1.0357	0.619	0.596	0.625	0.602	0.619	62,915	0.5992	0.00%
2005-11-11	0	1.070	1.040	1.070	1.040	1.070	19,300	20,240	1.0487	0.619	0.602	0.619	0.602	0.619	33,359	0.6067	0.94%
2005-11-10	0	1.060	1.030	1.060	1.030	1.060	97,400	100,866	1.0356	0.613	0.596	0.613	0.596	0.613	168,351	0.5991	0.00%
2005-11-09	0	1.060	1.060	1.070	1.030	1.060	53,200	55,162	1.0369	0.613	0.613	0.619	0.596	0.613	91,953	0.5999	0.00%
2005-11-08	0	1.060	1.060	1.070	1.050	1.060	89,000	94,182	1.0582	0.613	0.613	0.619	0.607	0.613	153,832	0.6122	2.91%
2005-11-07	0	1.030	1.020	1.060	1.030	1.060	96,400	100,468	1.0422	0.596	0.590	0.613	0.596	0.613	166,622	0.6030	-3.74%
2005-11-04	0	1.070	1.060	1.080	1.030	1.130	465,000	491,416	1.0568	0.619	0.613	0.625	0.596	0.654	803,727	0.6114	-5.31%
2005-11-03	0	1.130	1.120	1.130	1.130	1.140	102,400	116,424	1.1370	0.654	0.648	0.654	0.654	0.660	176,993	0.6578	-0.88%
2005-11-02	0	1.140	1.070	1.140	1.140	1.140	2,200	2,484	1.1291	0.660	0.619	0.660	0.660	0.660	3,803	0.6532	0.00%
2005-11-01	0	1.140	1.070	1.140	0.990	1.140	55,000	62,150	1.1300	0.660	0.619	0.660	0.573	0.660	95,065	0.6538	2.70%
2005-10-31	0	1.110	1.060	1.110	1.110	1.110	37,800	41,838	1.1068	0.642	0.613	0.642	0.642	0.642	65,335	0.6404	0.00%
2005-10-28	0	1.110	1.110	1.120	1.060	1.120	4,600	4,978	1.0822	0.642	0.642	0.648	0.613	0.648	7,951	0.6261	-1.77%
2005-10-27	0	1.130	1.130	1.140	1.030	1.100	5,866	6,145	1.0476	0.654	0.654	0.660	0.596	0.636	10,139	0.6061	-0.88%
2005-10-26	0	1.140	1.140	1.150	1.060	1.120	102,200	111,552	1.0915	0.660	0.660	0.665	0.613	0.648	176,647	0.6315	3.64%
2005-10-25	0	1.100	1.100	1.140	1.100	1.120	64,000	70,360	1.0994	0.636	0.636	0.660	0.636	0.648	110,621	0.6360	0.00%
2005-10-24	0	1.100	1.100	1.110	1.100	1.120	56,200	62,498	1.1121	0.636	0.636	0.642	0.636	0.648	97,139	0.6434	-5.17%
2005-10-21	0	1.160	1.160	1.170	1.120	1.120	21,066	23,521	1.1165	0.671	0.671	0.677	0.648	0.648	36,411	0.6460	0.00%
2005-10-20	0	1.160	1.150	1.170	1.140	1.160	16,400	18,840	1.1488	0.671	0.665	0.677	0.660	0.671	28,347	0.6646	1.75%
2005-10-19	0	1.140	1.070	1.150	1.140	1.150	38,200	43,596	1.1413	0.660	0.619	0.665	0.660	0.665	66,027	0.6603	-4.20%
2005-10-18	0	1.190	1.150	1.190	1.120	1.190	119,000	140,350	1.1794	0.688	0.665	0.688	0.648	0.688	205,685	0.6824	0.00%
2005-10-17	0	1.190	1.120	1.190	1.190	1.190	34,000	40,460	1.1900	0.688	0.648	0.688	0.688	0.688	58,767	0.6885	8.18%
2005-10-14	0	1.100	1.100	1.170	1.100	1.170	109,200	126,064	1.1544	0.636	0.636	0.677	0.636	0.677	188,746	0.6679	-6.78%
2005-10-13	0	1.180	1.170	1.200	1.170	1.180	16,000	18,830	1.1769	0.683	0.677	0.694	0.677	0.683	27,655	0.6809	0.00%
2005-10-12	0	1.180	1.170	1.180	1.170	1.180	76,800	90,284	1.1756	0.683	0.677	0.683	0.677	0.683	132,745	0.6801	0.00%
2005-10-10	0	1.180	1.180	1.200	1.140	1.140	3,000	3,380	1.1267	0.683	0.683	0.694	0.660	0.660	5,185	0.6518	0.00%
2005-10-07	0	1.180	1.100	1.220	-	-	2,000	2,124	1.0620	0.683	0.636	0.706	-	-	3,457	0.6144	0.00%
2005-10-06	0	1.180	1.150	1.180	1.180	1.180	61,166	72,164	1.1798	0.683	0.665	0.683	0.683	0.683	105,722	0.6826	-1.67%
2005-10-05	0	1.200	1.150	1.200	1.200	1.200	40,800	48,896	1.1984	0.694	0.665	0.694	0.694	0.694	70,521	0.6934	0.00%
2005-10-04	0	1.200	1.200	1.220	1.200	1.230	24,367	29,406	1.2068	0.694	0.694	0.706	0.694	0.712	42,117	0.6982	-4.00%
2005-10-03	0	1.250	1.200	1.250	1.230	1.260	82,800	102,808	1.2416	0.723	0.694	0.723	0.712	0.729	143,115	0.7184	-0.79%
2005-09-30	0	1.260	1.240	1.290	1.190	1.260	371,600	451,896	1.2161	0.729	0.717	0.746	0.688	0.729	642,290	0.7036	5.00%
2005-09-29	0	1.200	1.200	1.220	1.040	1.240	1,056,033	1,249,398	1.1831	0.694	0.694	0.706	0.602	0.717	1,825,296	0.6845	8.11%
2005-09-28	0	1.110	1.110	1.140	1.000	1.060	67,600	68,598	1.0148	0.642	0.642	0.660	0.579	0.613	116,843	0.5871	3.74%
2005-09-27	0	1.070	1.030	1.070	1.050	1.070	130,400	138,556	1.0625	0.619	0.596	0.619	0.607	0.619	225,389	0.6147	1.90%
2005-09-26	0	1.050	1.040	1.050	1.030	1.060	157,200	164,634	1.0473	0.607	0.602	0.607	0.596	0.613	271,712	0.6059	-0.94%
2005-09-23	0	1.060	1.060	1.100	1.060	1.080	393,200	424,050	1.0785	0.613	0.613	0.636	0.613	0.625	679,625	0.6239	-5.36%
2005-09-22	0	1.120	1.100	1.120	1.120	1.120	50,400	56,420	1.1194	0.648	0.636	0.648	0.648	0.648	87,114	0.6477	0.00%
2005-09-21	0	1.120	1.110	1.120	1.100	1.130	141,800	158,520	1.1179	0.648	0.642	0.648	0.636	0.654	245,094	0.6468	-0.88%
2005-09-20	0	1.130	1.130	1.150	1.130	1.130	23,600	26,604	1.1273	0.654	0.654	0.665	0.654	0.654	40,791	0.6522	0.00%
2005-09-16	0	1.130	1.130	1.140	1.120	1.140	292,400	331,936	1.1352	0.654	0.654	0.660	0.648	0.660	505,397	0.6568	-0.88%
2005-09-15	0	1.140	1.130	1.140	1.130	1.140	202,197	229,833	1.1367	0.660	0.654	0.660	0.654	0.660	349,487	0.6576	0.88%
2005-09-14	0	1.130	1.110	1.140	1.110	1.130	220,200	246,614	1.1200	0.654	0.642	0.660	0.642	0.654	380,604	0.6480	1.80%
2005-09-13	0	1.110	1.110	1.140	1.110	1.120	43,800	48,664	1.1111	0.642	0.642	0.660	0.642	0.648	75,706	0.6428	-2.63%
2005-09-12	0	1.140	1.090	1.140	1.090	1.140	118,600	131,196	1.1062	0.660	0.631	0.660	0.631	0.660	204,994	0.6400	2.70%
2005-09-09	0	1.110	1.100	1.130	1.080	1.130	190,566	209,077	1.0971	0.642	0.636	0.654	0.625	0.654	329,383	0.6348	0.91%
2005-09-08	0	1.100	1.080	1.100	1.050	1.100	465,359	505,533	1.0863	0.636	0.625	0.636	0.607	0.636	804,348	0.6285	1.85%
2005-09-07	0	1.080	1.080	1.100	1.080	1.140	586,400	649,370	1.1074	0.625	0.625	0.636	0.625	0.660	1,013,560	0.6407	-4.42%
2005-09-06	0	1.130	1.130	1.150	1.120	1.170	405,400	468,018	1.1545	0.654	0.654	0.665	0.648	0.677	700,712	0.6679	-3.42%
2005-09-05	0	1.170	1.150	1.180	1.100	1.290	1,125,600	1,343,006	1.1931	0.677	0.665	0.683	0.636	0.746	1,945,538	0.6903	-10.69%
2005-09-02	0	1.310	1.310	1.320	1.310	1.310	39,600	51,828	1.3088	0.758	0.758	0.764	0.758	0.758	68,446	0.7572	0.00%
2005-09-01	0	1.310	1.310	1.320	1.310	1.310	30,600	39,882	1.3033	0.758	0.758	0.764	0.758	0.758	52,890	0.7540	0.00%
2005-08-31	0	1.310	1.300	1.310	1.290	1.310	113,680	148,288	1.3044	0.758	0.752	0.758	0.746	0.758	196,490	0.7547	0.00%
2005-08-30	0	1.310	1.310	1.330	1.300	1.340	254,800	337,446	1.3244	0.758	0.758	0.769	0.752	0.775	440,408	0.7662	-1.50%
2005-08-29	0	1.330	1.290	1.330	1.280	1.340	149,900	194,990	1.3008	0.769	0.746	0.769	0.741	0.775	259,094	0.7526	1.53%
2005-08-26	0	1.310	1.310	1.380	1.290	1.350	94,200	122,986	1.3056	0.758	0.758	0.798	0.746	0.781	162,820	0.7554	0.00%
2005-08-25	0	1.310	1.310	1.320	1.300	1.310	109,800	143,186	1.3041	0.758	0.758	0.764	0.752	0.758	189,783	0.7545	-3.68%
2005-08-24	0	1.360	1.310	1.360	-	-	2,567	3,260	1.2700	0.787	0.758	0.787	-	-	4,437	0.7347	0.00%
2005-08-23	0	1.360	1.330	1.380	1.320	1.380	70,600	94,588	1.3398	0.787	0.769	0.798	0.764	0.798	122,028	0.7751	2.26%
2005-08-22	0	1.330	1.300	1.340	1.330	1.330	12,200	16,076	1.3177	0.769	0.752	0.775	0.769	0.769	21,087	0.7624	-1.48%
2005-08-19	0	1.350	1.340	1.350	1.350	1.360	61,000	82,250	1.3484	0.781	0.775	0.781	0.781	0.787	105,435	0.7801	-0.74%
2005-08-18	0	1.360	1.340	1.360	1.340	1.360	208,600	281,380	1.3489	0.787	0.775	0.787	0.775	0.787	360,554	0.7804	0.74%
2005-08-17	0	1.350	1.340	1.350	1.340	1.350	120,500	161,670	1.3417	0.781	0.775	0.781	0.775	0.781	208,278	0.7762	0.00%
2005-08-16	0	1.350	1.350	1.360	1.350	1.380	187,200	253,292	1.3531	0.781	0.781	0.787	0.781	0.798	323,565	0.7828	-2.17%
2005-08-15	0	1.380	1.360	1.380	1.360	1.380	150,000	204,660	1.3644	0.798	0.787	0.798	0.787	0.798	259,267	0.7894	1.47%
2005-08-12	0	1.360	1.360	1.370	1.360	1.400	411,600	561,172	1.3634	0.787	0.787	0.793	0.787	0.810	711,428	0.7888	-0.73%
2005-08-11	0	1.370	1.370	1.390	1.350	1.400	239,766	329,785	1.3754	0.793	0.793	0.804	0.781	0.810	414,422	0.7958	0.00%
2005-08-10	0	1.370	1.370	1.390	1.370	1.410	179,400	249,568	1.3911	0.793	0.793	0.804	0.793	0.816	310,083	0.8048	0.00%
2005-08-09	0	1.370	1.370	1.380	1.370	1.410	340,467	470,132	1.3808	0.793	0.793	0.798	0.793	0.816	588,479	0.7989	0.00%
2005-08-08	0	1.370	1.370	1.390	1.350	1.400	454,600	623,314	1.3711	0.793	0.793	0.804	0.781	0.810	785,751	0.7933	3.01%
2005-08-05	0	1.330	1.330	1.340	1.260	1.340	307,600	402,450	1.3084	0.769	0.769	0.775	0.729	0.775	531,670	0.7570	2.31%
2005-08-04	0	1.300	1.300	1.310	1.290	1.330	2,027,100	2,645,622	1.3051	0.752	0.752	0.758	0.746	0.769	3,503,732	0.7551	-3.70%
2005-08-03	0	1.350	1.340	1.350	1.340	1.450	1,754,666	2,373,397	1.3526	0.781	0.775	0.781	0.775	0.839	3,032,845	0.7826	-6.90%
2005-08-02	0	1.450	1.450	1.480	1.410	1.490	720,900	1,051,096	1.4580	0.839	0.839	0.856	0.816	0.862	1,246,036	0.8436	-2.68%
2005-08-01	0	1.490	1.480	1.490	1.480	1.560	707,000	1,067,032	1.5092	0.862	0.856	0.862	0.856	0.903	1,222,011	0.8732	-4.49%
2005-07-29	0	1.560	1.560	1.570	1.520	1.600	544,200	851,768	1.5652	0.903	0.903	0.908	0.879	0.926	940,620	0.9055	-6.02%
2005-07-28	0	1.660	1.630	1.670	1.630	1.690	180,057	298,779	1.6594	0.960	0.943	0.966	0.943	0.978	311,219	0.9600	1.84%
2005-07-27	0	1.630	1.630	1.660	1.620	1.680	58,633	95,708	1.6323	0.943	0.943	0.960	0.937	0.972	101,344	0.9444	-2.40%
2005-07-26	0	1.670	1.670	1.680	1.670	1.670	22,933	38,101	1.6614	0.966	0.966	0.972	0.966	0.966	39,638	0.9612	0.00%
2005-07-25	0	1.670	1.650	1.680	1.660	1.680	88,000	146,836	1.6686	0.966	0.955	0.972	0.960	0.972	152,103	0.9654	1.21%
2005-07-22	0	1.650	1.650	1.660	1.650	1.660	82,053	135,160	1.6472	0.955	0.955	0.960	0.955	0.960	141,824	0.9530	-0.60%
2005-07-21	0	1.660	1.660	1.680	1.620	1.660	10,200	16,452	1.6129	0.960	0.960	0.972	0.937	0.960	17,630	0.9332	0.61%
2005-07-20	0	1.650	1.650	1.680	1.640	1.680	145,800	241,410	1.6558	0.955	0.955	0.972	0.949	0.972	252,007	0.9579	0.00%
2005-07-19	0	1.650	1.630	1.670	1.630	1.650	37,800	61,784	1.6345	0.955	0.943	0.966	0.943	0.955	65,335	0.9456	1.23%
2005-07-18	0	1.630	1.630	1.670	1.610	1.630	19,543	31,285	1.6008	0.943	0.943	0.966	0.931	0.943	33,779	0.9262	0.62%
2005-07-15	0	1.620	1.620	1.650	1.620	1.640	37,866	61,587	1.6264	0.937	0.937	0.955	0.937	0.949	65,449	0.9410	-2.41%
2005-07-14	0	1.660	1.650	1.670	1.630	1.660	128,133	210,122	1.6399	0.960	0.955	0.966	0.943	0.960	221,471	0.9488	-0.60%
2005-07-13	0	1.670	1.650	1.670	1.670	1.670	27,400	45,554	1.6626	0.966	0.955	0.966	0.966	0.966	47,359	0.9619	0.00%
2005-07-12	0	1.670	1.640	1.670	1.630	1.670	8,400	13,652	1.6252	0.966	0.949	0.966	0.943	0.966	14,519	0.9403	1.83%
2005-07-11	0	1.640	1.640	1.670	1.620	1.660	57,800	94,348	1.6323	0.949	0.949	0.966	0.937	0.960	99,904	0.9444	1.23%
2005-07-08	0	1.620	1.620	1.630	1.620	1.640	125,600	203,876	1.6232	0.937	0.937	0.943	0.937	0.949	217,093	0.9391	-1.82%
2005-07-07	0	1.650	1.650	1.660	1.620	1.650	42,000	68,666	1.6349	0.955	0.955	0.960	0.937	0.955	72,595	0.9459	0.61%
2005-07-06	0	1.640	1.630	1.660	1.630	1.640	26,400	43,032	1.6300	0.949	0.943	0.960	0.943	0.949	45,631	0.9430	-2.38%
2005-07-05	0	1.680	1.660	1.680	1.650	1.680	18,200	30,042	1.6507	0.972	0.960	0.972	0.955	0.972	31,458	0.9550	0.00%
2005-07-04	0	1.680	1.660	1.680	1.670	1.680	49,000	82,130	1.6761	0.972	0.960	0.972	0.966	0.972	84,694	0.9697	0.60%
2005-06-30	0	1.670	1.670	1.680	1.660	1.700	123,800	209,774	1.6945	0.966	0.966	0.972	0.960	0.984	213,982	0.9803	-1.76%
2005-06-29	0	1.700	1.700	1.710	1.700	1.710	116,800	198,458	1.6991	0.984	0.984	0.989	0.984	0.989	201,882	0.9830	0.00%
2005-06-28	0	1.700	1.670	1.710	1.670	1.700	49,200	82,640	1.6797	0.984	0.966	0.989	0.966	0.984	85,040	0.9718	1.80%
2005-06-27	0	1.670	1.670	1.700	1.650	1.680	115,600	192,346	1.6639	0.966	0.966	0.984	0.955	0.972	199,808	0.9627	1.21%
2005-06-24	0	1.650	1.640	1.660	1.640	1.700	109,800	180,856	1.6471	0.955	0.949	0.960	0.949	0.984	189,783	0.9530	-1.20%
2005-06-23	0	1.670	1.670	1.700	1.660	1.670	65,200	108,234	1.6600	0.966	0.966	0.984	0.960	0.966	112,695	0.9604	0.60%
2005-06-22	0	1.660	1.660	1.700	1.660	1.700	378,600	635,358	1.6782	0.960	0.960	0.984	0.960	0.984	654,389	0.9709	0.00%
2005-06-21	0	1.660	1.650	1.660	1.660	1.790	1,555,600	2,686,924	1.7273	0.960	0.955	0.960	0.960	1.036	2,688,770	0.9993	-5.14%
2005-06-20	0	1.750	1.750	1.760	1.640	1.750	265,400	447,262	1.6852	1.012	1.012	1.018	0.949	1.012	458,729	0.9750	3.55%
2005-06-17	0	1.690	1.640	1.690	1.630	1.690	274,200	450,288	1.6422	0.978	0.949	0.978	0.943	0.978	473,940	0.9501	3.68%
2005-06-16	0	1.630	1.630	1.640	1.630	1.640	72,800	119,152	1.6367	0.943	0.943	0.949	0.943	0.949	125,831	0.9469	-0.61%
2005-06-15	0	1.640	1.640	1.660	1.630	1.650	56,400	92,256	1.6357	0.949	0.949	0.960	0.943	0.955	97,484	0.9464	-3.53%
2005-06-14	0	1.700	1.650	1.770	1.700	1.700	12,200	20,520	1.6820	0.984	0.955	1.024	0.984	0.984	21,087	0.9731	3.03%
2005-06-13	0	1.650	1.650	1.700	1.640	1.650	25,200	40,994	1.6267	0.955	0.955	0.984	0.949	0.955	43,557	0.9412	0.00%
2005-06-10	0	1.650	1.650	1.720	1.650	1.650	22,800	37,330	1.6373	0.955	0.955	0.995	0.955	0.955	39,409	0.9473	-2.94%
2005-06-09	0	1.700	1.700	1.720	1.700	1.700	6,000	10,120	1.6867	0.984	0.984	0.995	0.984	0.984	10,371	0.9758	0.00%
2005-06-08	0	1.700	1.700	1.750	1.700	1.700	11,543	19,400	1.6807	0.984	0.984	1.012	0.984	0.984	19,951	0.9724	-3.95%
2005-06-07	0	1.770	1.700	1.770	-	-	400	660	1.6500	1.024	0.984	1.024	-	-	691	0.9546	0.00%
2005-06-06	0	1.770	1.730	1.790	1.690	1.800	169,600	301,428	1.7773	1.024	1.001	1.036	0.978	1.041	293,144	1.0283	4.12%
2005-06-03	0	1.700	1.660	1.700	1.660	1.700	235,200	393,634	1.6736	0.984	0.960	0.984	0.960	0.984	406,530	0.9683	1.80%
2005-06-02	0	1.670	1.620	1.670	1.620	1.680	145,800	236,688	1.6234	0.966	0.937	0.966	0.937	0.972	252,007	0.9392	3.09%
2005-06-01	0	1.620	1.620	1.680	1.620	1.630	33,400	54,132	1.6207	0.937	0.937	0.972	0.937	0.943	57,730	0.9377	0.00%
2005-05-31	0	1.620	1.620	1.670	1.620	1.620	154,800	250,744	1.6198	0.937	0.937	0.966	0.937	0.937	267,563	0.9371	0.00%
2005-05-30	0	1.620	1.620	1.630	1.620	1.630	98,000	159,140	1.6239	0.937	0.937	0.943	0.937	0.943	169,388	0.9395	-2.41%
2005-05-27	0	1.660	1.630	1.660	1.600	1.660	32,600	53,740	1.6485	0.960	0.943	0.960	0.926	0.960	56,347	0.9537	2.47%
2005-05-26	0	1.620	1.620	1.690	1.620	1.630	21,200	34,356	1.6206	0.937	0.937	0.978	0.937	0.943	36,643	0.9376	-3.57%
2005-05-25	0	1.680	1.670	1.680	1.620	1.690	114,400	189,228	1.6541	0.972	0.966	0.972	0.937	0.978	197,734	0.9570	2.44%
2005-05-24	0	1.640	1.640	1.740	1.590	1.660	46,333	76,041	1.6412	0.949	0.949	1.007	0.920	0.960	80,084	0.9495	-2.38%
2005-05-23	0	1.680	1.680	1.720	1.680	1.680	3,200	5,328	1.6650	0.972	0.972	0.995	0.972	0.972	5,531	0.9633	0.00%
2005-05-20	0	1.680	1.660	1.680	1.680	1.680	13,400	22,428	1.6737	0.972	0.960	0.972	0.972	0.972	23,161	0.9683	1.20%
2005-05-19	0	1.660	1.660	1.690	1.660	1.690	91,200	152,992	1.6775	0.960	0.960	0.978	0.960	0.978	157,634	0.9706	-1.78%
2005-05-18	0	1.690	1.680	1.730	1.690	1.690	50,200	84,828	1.6898	0.978	0.972	1.001	0.978	0.978	86,768	0.9776	-0.59%
2005-05-17	0	1.700	1.690	1.730	1.690	1.710	84,666	143,704	1.6973	0.984	0.978	1.001	0.978	0.989	146,341	0.9820	-1.73%
2005-05-13	0	1.730	1.730	1.800	1.730	1.730	18,600	31,994	1.7201	1.001	1.001	1.041	1.001	1.001	32,149	0.9952	-0.57%
2005-05-12	0	1.740	1.730	1.750	1.740	1.740	22,800	39,500	1.7325	1.007	1.001	1.012	1.007	1.007	39,409	1.0023	0.00%
2005-05-11	0	1.740	1.740	1.750	1.730	1.750	45,000	77,906	1.7312	1.007	1.007	1.012	1.001	1.012	77,780	1.0016	0.58%
2005-05-10	0	1.730	1.730	1.740	1.720	1.740	90,401	156,270	1.7286	1.001	1.001	1.007	0.995	1.007	156,253	1.0001	-1.14%
2005-05-09	0	1.750	1.750	1.800	1.750	1.800	29,000	51,260	1.7676	1.012	1.012	1.041	1.012	1.041	50,125	1.0226	-2.78%
2005-05-06	0	1.800	1.750	1.800	1.780	1.800	21,400	38,038	1.7775	1.041	1.012	1.041	1.030	1.041	36,989	1.0284	0.00%
2005-05-05	0	1.800	1.780	1.800	1.760	1.800	13,200	23,388	1.7718	1.041	1.030	1.041	1.018	1.041	22,815	1.0251	2.27%
2005-05-04	0	1.760	1.780	1.800	1.760	1.760	9,600	16,672	1.7367	1.018	1.030	1.041	1.018	1.018	16,593	1.0048	-2.22%
2005-05-03	0	1.800	1.760	1.800	1.800	1.800	58,348	104,999	1.7995	1.041	1.018	1.041	1.041	1.041	100,851	1.0411	0.00%
2005-04-29	0	1.800	1.790	1.820	1.800	1.820	355,100	640,701	1.8043	1.041	1.036	1.053	1.041	1.053	613,771	1.0439	-1.10%
2005-04-28	0	1.820	1.810	1.830	1.820	1.850	110,800	202,756	1.8299	1.053	1.047	1.059	1.053	1.070	191,512	1.0587	-1.62%
2005-04-27	0	1.850	1.850	1.900	1.770	1.850	314,600	576,142	1.8313	1.070	1.070	1.099	1.024	1.070	543,769	1.0595	4.52%
2005-04-26	0	1.770	1.770	1.780	1.750	1.770	45,200	79,204	1.7523	1.024	1.024	1.030	1.012	1.024	78,126	1.0138	0.57%
2005-04-25	0	1.760	1.760	1.800	1.750	1.750	30,400	53,176	1.7492	1.018	1.018	1.041	1.012	1.012	52,545	1.0120	0.57%
2005-04-22	0	1.750	1.750	1.790	1.720	1.720	16,600	28,726	1.7305	1.012	1.012	1.036	0.995	0.995	28,692	1.0012	-2.23%
2005-04-21	0	1.790	1.770	1.800	1.770	1.790	50,600	90,332	1.7852	1.036	1.024	1.041	1.024	1.036	87,459	1.0328	1.13%
2005-04-20	0	1.770	1.770	1.800	1.770	1.800	129,600	231,112	1.7833	1.024	1.024	1.041	1.024	1.041	224,007	1.0317	0.00%
2005-04-19	0	1.770	1.770	1.790	1.750	1.790	106,600	187,342	1.7574	1.024	1.024	1.036	1.012	1.036	184,252	1.0168	-1.12%
2005-04-18	0	1.790	1.790	1.800	1.770	1.800	25,400	45,168	1.7783	1.036	1.036	1.041	1.024	1.041	43,903	1.0288	-2.19%
2005-04-15	0	1.830	1.830	1.840	1.830	1.840	63,200	115,800	1.8323	1.059	1.059	1.065	1.059	1.065	109,238	1.0601	-0.54%
2005-04-14	0	1.840	1.820	1.850	1.840	1.850	25,800	47,428	1.8383	1.065	1.053	1.070	1.065	1.070	44,594	1.0636	0.00%
2005-04-13	0	1.840	1.840	1.880	1.840	1.850	89,000	164,220	1.8452	1.065	1.065	1.088	1.065	1.070	153,832	1.0675	-0.54%
2005-04-12	0	1.850	1.850	1.890	1.850	1.850	60,400	111,620	1.8480	1.070	1.070	1.093	1.070	1.070	104,398	1.0692	0.00%
2005-04-11	0	1.850	1.850	1.860	1.850	1.850	24,000	44,400	1.8500	1.070	1.070	1.076	1.070	1.070	41,483	1.0703	0.00%
2005-04-08	0	1.850	1.850	1.860	1.850	1.860	157,233	291,039	1.8510	1.070	1.070	1.076	1.070	1.076	271,769	1.0709	-0.54%
2005-04-07	0	1.860	1.850	1.860	1.850	1.860	93,800	174,140	1.8565	1.076	1.070	1.076	1.070	1.076	162,128	1.0741	0.54%
2005-04-06	0	1.850	1.850	1.880	1.850	1.880	31,800	59,694	1.8772	1.070	1.070	1.088	1.070	1.088	54,965	1.0860	-1.07%
2005-04-04	0	1.870	1.860	1.880	1.830	1.890	103,200	193,434	1.8744	1.082	1.076	1.088	1.059	1.093	178,376	1.0844	2.19%
2005-04-01	0	1.830	1.830	1.950	1.830	1.860	88,533	163,038	1.8416	1.059	1.059	1.128	1.059	1.076	153,024	1.0654	-1.08%
2005-03-31	0	1.850	1.850	1.870	1.850	1.880	76,400	142,126	1.8603	1.070	1.070	1.082	1.070	1.088	132,053	1.0763	-0.54%
2005-03-30	0	1.910	1.900	1.950	1.880	1.910	153,800	291,194	1.8933	1.076	1.070	1.099	1.059	1.076	272,981	1.0667	1.06%
2005-03-29	0	1.890	1.890	1.910	1.890	1.910	100,400	190,460	1.8970	1.065	1.065	1.076	1.065	1.076	178,201	1.0688	-1.56%
2005-03-24	0	1.920	1.900	1.920	1.890	1.930	232,964	442,143	1.8979	1.082	1.070	1.082	1.065	1.087	413,490	1.0693	1.05%
2005-03-23	0	1.900	1.870	1.910	1.900	1.940	1,046,600	1,995,590	1.9067	1.070	1.054	1.076	1.070	1.093	1,857,620	1.0743	-2.56%
2005-03-22	0	1.950	1.940	1.950	1.940	1.960	460,200	897,768	1.9508	1.099	1.093	1.099	1.093	1.104	816,813	1.0991	-0.51%
2005-03-21	0	1.960	1.960	1.980	1.960	1.980	35,133	69,115	1.9672	1.104	1.104	1.116	1.104	1.116	62,358	1.1084	-1.01%
2005-03-18	0	1.980	1.960	1.990	1.960	2.000	152,400	300,834	1.9740	1.116	1.104	1.121	1.104	1.127	270,496	1.1122	-1.00%
2005-03-17	0	2.000	1.980	2.000	1.940	2.000	134,200	265,834	1.9809	1.127	1.116	1.127	1.093	1.127	238,193	1.1160	1.01%
2005-03-16	0	1.980	1.980	2.000	1.980	1.980	81,200	160,488	1.9765	1.116	1.116	1.127	1.116	1.116	144,123	1.1136	0.00%
2005-03-15	0	1.980	1.970	1.990	1.980	2.025	261,600	520,228	1.9886	1.116	1.110	1.121	1.116	1.141	464,316	1.1204	-2.22%
2005-03-14	0	2.025	2.000	2.025	2.025	2.050	845,600	1,724,226	2.0391	1.141	1.127	1.141	1.141	1.155	1,500,863	1.1488	-1.22%
2005-03-11	0	2.050	2.000	2.050	1.960	2.050	869,900	1,749,054	2.0106	1.155	1.127	1.155	1.104	1.155	1,543,993	1.1328	3.54%
2005-03-10	0	1.980	1.950	1.980	1.940	1.990	489,800	956,608	1.9531	1.116	1.099	1.116	1.093	1.121	869,350	1.1004	-0.50%
2005-03-09	0	1.990	1.940	1.990	1.950	1.990	368,000	718,980	1.9538	1.121	1.093	1.121	1.099	1.121	653,167	1.1008	1.53%
2005-03-08	0	1.960	1.960	1.980	1.950	1.980	127,200	248,500	1.9536	1.104	1.104	1.116	1.099	1.116	225,768	1.1007	0.51%
2005-03-07	0	1.950	1.950	1.980	1.950	1.990	231,400	451,568	1.9515	1.099	1.099	1.116	1.099	1.121	410,714	1.0995	-1.02%
2005-03-04	0	1.970	1.950	1.990	1.950	2.000	603,000	1,188,970	1.9718	1.110	1.099	1.121	1.099	1.127	1,070,270	1.1109	-1.01%
2005-03-03	0	1.990	1.990	2.000	1.990	2.075	1,338,033	2,695,810	2.0148	1.121	1.121	1.127	1.121	1.169	2,374,887	1.1351	-2.93%
2005-03-02	0	2.050	2.025	2.075	1.990	2.075	2,981,133	6,072,448	2.0370	1.155	1.141	1.169	1.121	1.169	5,291,240	1.1476	4.06%
2005-03-01	0	1.970	1.960	1.990	1.890	1.990	2,367,906	4,598,109	1.9418	1.110	1.104	1.121	1.065	1.121	4,202,818	1.0941	7.65%
2005-02-28	1	-	-	-	-	-	0	0	-	1.031	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	1.031	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	1.031	-	-	-	-	0	-	0.00%
2005-02-23	0	1.830	1.810	1.840	1.800	1.830	184,600	335,748	1.8188	1.031	1.020	1.037	1.014	1.031	327,648	1.0247	0.00%
2005-02-22	0	1.830	1.830	1.850	1.770	1.800	68,400	122,152	1.7858	1.031	1.031	1.042	0.997	1.014	121,404	1.0062	0.00%
2005-02-21	0	1.830	1.820	1.840	1.820	1.840	428,400	781,416	1.8240	1.031	1.025	1.037	1.025	1.037	760,371	1.0277	-0.54%
2005-02-18	0	1.840	1.830	1.850	1.830	1.840	214,000	392,880	1.8359	1.037	1.031	1.042	1.031	1.037	379,831	1.0344	0.00%
2005-02-17	0	1.840	1.800	1.850	1.830	1.860	386,400	712,836	1.8448	1.037	1.014	1.042	1.031	1.048	685,825	1.0394	-0.54%
2005-02-16	0	1.850	1.830	1.850	1.800	1.850	119,200	216,836	1.8191	1.042	1.031	1.042	1.014	1.042	211,569	1.0249	2.78%
2005-02-15	0	1.800	1.800	1.870	1.770	1.800	96,400	172,600	1.7905	1.014	1.014	1.054	0.997	1.014	171,101	1.0088	1.69%
2005-02-14	0	1.770	1.770	1.780	1.750	1.780	109,840	193,698	1.7635	0.997	0.997	1.003	0.986	1.003	194,956	0.9935	1.14%
2005-02-08	0	1.750	1.750	1.770	1.740	1.780	334,912	587,527	1.7543	0.986	0.986	0.997	0.980	1.003	594,438	0.9884	0.00%
2005-02-07	0	1.750	1.750	1.770	1.730	1.750	217,946	376,988	1.7297	0.986	0.986	0.997	0.975	0.986	386,834	0.9745	-1.13%
2005-02-04	0	1.770	1.770	1.780	1.760	1.790	89,200	157,000	1.7601	0.997	0.997	1.003	0.992	1.009	158,322	0.9917	-1.12%
2005-02-03	0	1.790	1.780	1.790	1.790	1.790	24,000	41,920	1.7467	1.009	1.003	1.009	1.009	1.009	42,598	0.9841	0.00%
2005-02-02	0	1.790	1.790	1.800	1.770	1.790	60,400	106,828	1.7687	1.009	1.009	1.014	0.997	1.009	107,205	0.9965	-0.56%
2005-02-01	0	1.800	1.800	1.830	1.800	1.830	52,900	95,505	1.8054	1.014	1.014	1.031	1.014	1.031	93,893	1.0172	0.00%
2005-01-31	0	1.800	1.800	1.820	1.780	1.820	118,400	211,968	1.7903	1.014	1.014	1.025	1.003	1.025	210,149	1.0087	-1.64%
2005-01-28	0	1.830	1.830	1.850	1.830	1.840	128,000	235,100	1.8367	1.031	1.031	1.042	1.031	1.037	227,188	1.0348	-0.54%
2005-01-27	0	1.840	1.830	1.850	1.820	1.840	87,600	160,308	1.8300	1.037	1.031	1.042	1.025	1.037	155,482	1.0310	1.10%
2005-01-26	0	1.820	1.820	1.830	1.800	1.850	146,600	267,802	1.8268	1.025	1.025	1.031	1.014	1.042	260,202	1.0292	1.11%
2005-01-25	0	1.800	1.800	1.820	1.780	1.780	10,910	19,274	1.7666	1.014	1.014	1.025	1.003	1.003	19,364	0.9953	-1.64%
2005-01-24	0	1.830	1.830	1.860	1.820	1.830	15,000	27,330	1.8220	1.031	1.031	1.048	1.025	1.031	26,624	1.0265	0.00%
2005-01-21	0	1.830	1.830	1.850	1.830	1.850	89,800	165,148	1.8391	1.031	1.031	1.042	1.031	1.042	159,387	1.0361	-1.08%
2005-01-20	0	1.850	1.850	1.860	1.820	1.900	69,200	127,396	1.8410	1.042	1.042	1.048	1.025	1.070	122,824	1.0372	0.00%
2005-01-19	0	1.850	1.850	1.860	1.810	1.850	128,000	235,520	1.8400	1.042	1.042	1.048	1.020	1.042	227,188	1.0367	-0.54%
2005-01-18	0	1.860	1.830	1.860	1.830	1.860	301,900	559,302	1.8526	1.048	1.031	1.048	1.031	1.048	535,845	1.0438	0.00%
2005-01-17	0	1.860	1.830	1.870	1.830	1.900	186,600	345,212	1.8500	1.048	1.031	1.054	1.031	1.070	331,198	1.0423	2.76%
2005-01-14	1	-	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	0.00%
2005-01-12	0	1.810	1.800	1.820	1.760	1.810	831,000	1,496,538	1.8009	1.020	1.014	1.025	0.992	1.020	1,474,949	1.0146	2.26%
2005-01-11	0	1.770	1.750	1.770	1.680	1.790	291,600	506,616	1.7374	0.997	0.986	0.997	0.947	1.009	517,563	0.9788	1.72%
2005-01-10	0	1.740	1.730	1.760	1.720	1.740	147,604	255,715	1.7324	0.980	0.975	0.992	0.969	0.980	261,984	0.9761	-1.14%
2005-01-07	0	1.760	1.760	1.770	1.750	1.780	1,091,000	1,926,016	1.7654	0.992	0.992	0.997	0.986	1.003	1,936,426	0.9946	0.57%
2005-01-06	0	1.750	1.750	1.760	1.700	1.750	342,800	592,552	1.7286	0.986	0.986	0.992	0.958	0.986	608,439	0.9739	4.17%
2005-01-05	0	1.680	1.680	1.690	1.680	1.680	229,400	385,320	1.6797	0.947	0.947	0.952	0.947	0.947	407,164	0.9464	-1.75%
2005-01-04	0	1.710	1.700	1.710	1.690	1.710	200,800	341,030	1.6984	0.963	0.958	0.963	0.952	0.963	356,402	0.9569	0.59%
2005-01-03	0	1.700	1.700	1.720	1.680	1.710	160,000	271,940	1.6996	0.958	0.958	0.969	0.947	0.963	283,985	0.9576	1.19%
2004-12-31	0	1.680	1.640	1.710	1.640	1.710	140,766	237,684	1.6885	0.947	0.924	0.963	0.924	0.963	249,847	0.9513	-2.33%
2004-12-30	0	1.720	1.700	1.720	1.720	1.730	23,168	39,742	1.7154	0.969	0.958	0.969	0.969	0.975	41,121	0.9665	0.00%
2004-12-29	0	1.720	1.710	1.740	1.700	1.730	338,400	579,738	1.7132	0.969	0.963	0.980	0.958	0.975	600,629	0.9652	0.00%
2004-12-28	0	1.720	1.720	1.730	1.720	1.730	86,400	149,352	1.7286	0.969	0.969	0.975	0.969	0.975	153,352	0.9739	-0.58%
2004-12-24	0	1.730	1.710	1.730	1.710	1.730	78,400	134,768	1.7190	0.975	0.963	0.975	0.963	0.975	139,153	0.9685	1.17%
2004-12-23	0	1.710	1.710	1.720	1.710	1.720	141,800	242,486	1.7101	0.963	0.963	0.969	0.963	0.969	251,682	0.9635	-0.58%
2004-12-22	0	1.720	1.700	1.730	1.690	1.720	289,600	493,386	1.7037	0.969	0.958	0.975	0.952	0.969	514,014	0.9599	1.18%
2004-12-21	0	1.700	1.700	1.720	1.690	1.720	363,257	620,394	1.7079	0.958	0.958	0.969	0.952	0.969	644,748	0.9622	0.59%
2004-12-20	0	1.690	1.640	1.690	1.640	1.690	32,800	54,180	1.6518	0.952	0.924	0.952	0.924	0.952	58,217	0.9307	1.81%
2004-12-17	0	1.660	1.660	1.680	1.650	1.700	122,700	204,110	1.6635	0.935	0.935	0.947	0.930	0.958	217,781	0.9372	0.00%
2004-12-16	0	1.660	1.660	1.680	1.650	1.680	262,200	434,768	1.6582	0.935	0.935	0.947	0.930	0.947	465,381	0.9342	1.22%
2004-12-15	0	1.640	1.640	1.660	1.620	1.640	632,400	1,030,608	1.6297	0.924	0.924	0.935	0.913	0.924	1,122,453	0.9182	0.61%
2004-12-14	0	1.630	1.630	1.640	1.620	1.640	1,019,000	1,660,272	1.6293	0.918	0.918	0.924	0.913	0.924	1,808,632	0.9180	-0.61%
2004-12-13	0	1.640	1.630	1.640	1.610	1.640	565,600	923,772	1.6333	0.924	0.918	0.924	0.907	0.924	1,003,889	0.9202	-1.20%
2004-12-10	0	1.660	1.650	1.670	1.640	1.700	872,600	1,455,498	1.6680	0.935	0.930	0.941	0.924	0.958	1,548,786	0.9398	-3.49%
2004-12-09	0	1.720	1.720	1.750	1.710	1.710	196,000	334,940	1.7089	0.969	0.969	0.986	0.963	0.963	347,882	0.9628	-1.71%
2004-12-08	0	1.750	1.750	1.770	1.750	1.770	232,400	408,430	1.7574	0.986	0.986	0.997	0.986	0.997	412,489	0.9902	-1.13%
2004-12-07	0	1.770	1.770	1.790	1.770	1.800	269,766	479,069	1.7759	0.997	0.997	1.009	0.997	1.014	478,810	1.0005	-1.67%
2004-12-06	0	1.800	1.800	1.820	1.800	1.810	347,200	625,586	1.8018	1.014	1.014	1.025	1.014	1.020	616,248	1.0152	-0.55%
2004-12-03	0	1.810	1.810	1.820	1.800	1.900	234,449	427,709	1.8243	1.020	1.020	1.025	1.014	1.070	416,126	1.0278	-3.72%
2004-12-02	1	-	-	-	-	-	0	0	-	1.059	-	-	-	-	0	-	0.00%
2004-12-01	1	-	-	-	-	-	0	0	-	1.059	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	1.059	-	-	-	-	0	-	0.00%
2004-11-29	0	1.880	1.870	1.890	1.870	1.890	364,600	685,278	1.8795	1.059	1.054	1.065	1.054	1.065	647,132	1.0589	1.08%
2004-11-26	0	1.860	1.860	1.870	1.860	1.920	350,100	658,436	1.8807	1.048	1.048	1.054	1.048	1.082	621,396	1.0596	1.09%
2004-11-25	0	1.840	1.840	1.860	1.830	1.870	185,400	343,810	1.8544	1.037	1.037	1.048	1.031	1.054	329,068	1.0448	-2.13%
2004-11-24	0	1.880	1.870	1.880	1.860	1.890	280,233	524,908	1.8731	1.059	1.054	1.059	1.048	1.065	497,388	1.0553	-0.53%
2004-11-23	0	1.890	1.890	1.920	1.880	1.900	215,600	407,320	1.8892	1.065	1.065	1.082	1.059	1.070	382,670	1.0644	0.53%
2004-11-22	0	1.880	1.880	1.890	1.860	1.880	258,500	482,946	1.8683	1.059	1.059	1.065	1.048	1.059	458,814	1.0526	-0.53%
2004-11-19	0	1.890	1.890	1.910	1.870	1.920	508,310	962,384	1.8933	1.065	1.065	1.076	1.054	1.082	902,204	1.0667	-2.07%
2004-11-18	0	1.930	1.910	1.930	1.900	1.930	347,000	663,972	1.9135	1.087	1.076	1.087	1.070	1.087	615,893	1.0781	0.52%
2004-11-17	0	1.920	1.920	1.930	1.880	1.930	2,428,316	4,641,768	1.9115	1.082	1.082	1.087	1.059	1.087	4,310,040	1.0770	3.23%
2004-11-16	0	1.860	1.860	1.870	1.850	1.870	492,260	916,995	1.8628	1.048	1.048	1.054	1.042	1.054	873,717	1.0495	1.09%
2004-11-15	0	1.840	1.830	1.850	1.830	1.850	210,200	385,860	1.8357	1.037	1.031	1.042	1.031	1.042	373,086	1.0342	0.00%
2004-11-12	0	1.840	1.830	1.840	1.820	1.850	528,000	968,390	1.8341	1.037	1.031	1.037	1.025	1.042	937,152	1.0333	0.55%
2004-11-11	0	1.830	1.830	1.840	1.830	1.860	353,000	649,770	1.8407	1.031	1.031	1.037	1.031	1.048	626,543	1.0371	-0.54%
2004-11-10	0	1.840	1.840	1.860	1.810	1.860	482,500	885,596	1.8354	1.037	1.037	1.048	1.020	1.048	856,394	1.0341	1.66%
2004-11-09	0	1.810	1.810	1.840	1.810	1.830	319,000	579,554	1.8168	1.020	1.020	1.037	1.020	1.031	566,196	1.0236	-1.63%
2004-11-08	0	1.840	1.840	1.850	1.810	1.840	345,666	630,265	1.8233	1.037	1.037	1.042	1.020	1.037	613,526	1.0273	0.00%
2004-11-05	0	1.840	1.830	1.840	1.800	1.860	380,400	698,152	1.8353	1.037	1.031	1.037	1.014	1.048	675,175	1.0340	1.66%
2004-11-04	0	1.810	1.810	1.820	1.800	1.830	264,400	481,052	1.8194	1.020	1.020	1.025	1.014	1.031	469,286	1.0251	-1.09%
2004-11-03	0	1.830	1.830	1.840	1.820	1.830	98,700	178,274	1.8062	1.031	1.031	1.037	1.025	1.031	175,184	1.0176	0.55%
2004-11-02	0	1.820	1.810	1.850	1.800	1.830	99,600	180,772	1.8150	1.025	1.020	1.042	1.014	1.031	176,781	1.0226	0.00%
2004-11-01	0	1.820	1.820	1.850	1.810	1.820	117,800	213,302	1.8107	1.025	1.025	1.042	1.020	1.025	209,084	1.0202	0.00%
2004-10-29	0	1.820	1.820	1.840	1.820	1.880	198,200	361,110	1.8219	1.025	1.025	1.037	1.025	1.059	351,787	1.0265	-2.15%
2004-10-28	0	1.860	1.860	1.870	1.860	1.870	221,033	411,908	1.8636	1.048	1.048	1.054	1.048	1.054	392,313	1.0499	-0.53%
2004-10-27	0	1.870	1.860	1.870	1.820	1.890	298,400	557,404	1.8680	1.054	1.048	1.054	1.025	1.065	529,633	1.0524	1.63%
2004-10-26	0	1.840	1.840	1.850	1.780	1.850	486,000	884,560	1.8201	1.037	1.037	1.042	1.003	1.042	862,606	1.0255	1.10%
2004-10-25	0	1.820	1.820	1.830	1.800	1.850	230,200	418,234	1.8168	1.025	1.025	1.031	1.014	1.042	408,584	1.0236	-1.62%
2004-10-21	0	1.850	1.840	1.850	1.830	1.850	102,000	187,820	1.8414	1.042	1.037	1.042	1.031	1.042	181,041	1.0374	1.09%
2004-10-20	0	1.830	1.830	1.840	1.810	1.830	397,366	725,611	1.8261	1.031	1.031	1.037	1.020	1.031	705,289	1.0288	-1.08%
2004-10-19	0	1.850	1.840	1.850	1.830	1.860	117,400	216,220	1.8417	1.042	1.037	1.042	1.031	1.048	208,374	1.0377	0.00%
2004-10-18	0	1.850	1.850	1.880	1.820	1.850	1,054,200	1,944,126	1.8442	1.042	1.042	1.059	1.025	1.042	1,871,109	1.0390	-2.12%
2004-10-15	0	1.890	1.880	1.890	1.870	1.890	202,800	382,252	1.8849	1.065	1.059	1.065	1.054	1.065	359,952	1.0620	0.00%
2004-10-14	0	1.890	1.890	1.900	1.880	1.920	434,200	825,512	1.9012	1.065	1.065	1.070	1.059	1.082	770,666	1.0712	-1.56%
2004-10-13	0	1.920	1.920	1.930	1.900	1.930	1,024,600	1,960,658	1.9136	1.082	1.082	1.087	1.070	1.087	1,818,572	1.0781	-1.03%
2004-10-12	0	1.940	1.940	1.950	1.940	1.970	462,000	900,514	1.9492	1.093	1.093	1.099	1.093	1.110	820,008	1.0982	-0.51%
2004-10-11	0	1.950	1.950	1.960	1.940	2.000	553,200	1,085,134	1.9616	1.099	1.099	1.104	1.093	1.127	981,880	1.1052	-1.02%
2004-10-08	0	1.970	1.970	1.980	1.930	2.000	3,197,133	6,320,555	1.9769	1.110	1.110	1.116	1.087	1.127	5,674,621	1.1138	0.00%
2004-10-07	0	1.970	1.960	1.970	1.950	1.970	2,163,600	4,247,624	1.9632	1.110	1.104	1.110	1.099	1.110	3,840,193	1.1061	2.60%
2004-10-06	0	1.920	1.920	1.950	1.910	1.980	5,804,800	11,276,564	1.9426	1.082	1.082	1.099	1.076	1.116	10,302,992	1.0945	2.13%
2004-10-05	0	1.880	1.870	1.880	1.870	1.930	1,980,300	3,747,136	1.8922	1.059	1.054	1.059	1.054	1.087	3,514,853	1.0661	-2.08%
2004-10-04	0	1.920	1.910	1.920	1.910	1.950	807,800	1,547,062	1.9152	1.082	1.076	1.082	1.076	1.099	1,433,772	1.0790	1.05%
2004-09-30	0	1.900	1.890	1.900	1.880	1.950	875,300	1,673,353	1.9117	1.070	1.065	1.070	1.059	1.099	1,553,578	1.0771	1.60%
2004-09-28	0	1.870	1.860	1.870	1.820	1.870	368,200	681,960	1.8521	1.054	1.048	1.054	1.025	1.054	653,522	1.0435	1.08%
2004-09-27	0	1.850	1.840	1.860	1.830	1.880	111,400	205,846	1.8478	1.042	1.037	1.048	1.031	1.059	197,725	1.0411	-1.07%
2004-09-24	0	1.870	1.860	1.870	1.850	1.890	713,400	1,329,144	1.8631	1.054	1.048	1.054	1.042	1.065	1,266,220	1.0497	-1.06%
2004-09-23	0	1.890	1.880	1.890	1.870	1.900	1,240,000	2,336,422	1.8842	1.065	1.059	1.065	1.054	1.070	2,200,887	1.0616	0.53%
2004-09-22	0	1.880	1.880	1.890	1.860	1.930	1,646,400	3,105,480	1.8862	1.059	1.059	1.065	1.048	1.087	2,922,210	1.0627	-3.09%
2004-09-21	0	1.940	1.930	1.950	1.930	2.000	1,313,200	2,555,038	1.9457	1.093	1.087	1.099	1.087	1.127	2,330,811	1.0962	-2.51%
2004-09-20	0	1.990	1.990	2.000	1.960	2.150	3,691,200	7,532,834	2.0408	1.121	1.121	1.127	1.104	1.211	6,551,545	1.1498	-4.10%
2004-09-17	0	2.075	2.050	2.075	1.930	2.100	4,785,595	9,721,998	2.0315	1.169	1.155	1.169	1.087	1.183	8,493,996	1.1446	8.07%
2004-09-16	0	1.920	1.920	1.930	1.820	1.930	2,273,500	4,265,949	1.8764	1.082	1.082	1.087	1.025	1.087	4,035,256	1.0572	7.26%
2004-09-15	0	1.790	1.770	1.820	1.770	1.790	810,200	1,444,566	1.7830	1.009	0.997	1.025	0.997	1.009	1,438,031	1.0045	0.56%
2004-09-14	0	1.780	1.760	1.780	1.770	1.790	495,800	884,490	1.7840	1.003	0.992	1.003	0.997	1.009	880,000	1.0051	0.56%
2004-09-13	0	1.770	1.770	1.790	1.770	1.800	297,567	530,937	1.7843	0.997	0.997	1.009	0.997	1.014	528,154	1.0053	-0.56%
2004-09-10	0	1.780	1.760	1.780	1.720	1.800	538,400	950,746	1.7659	1.003	0.992	1.003	0.969	1.014	955,611	0.9949	1.14%
2004-09-09	0	1.760	1.760	1.780	1.720	1.810	226,300	406,148	1.7947	0.992	0.992	1.003	0.969	1.020	401,662	1.0112	-2.22%
2004-09-08	0	1.800	1.800	1.810	1.780	1.810	663,600	1,190,922	1.7946	1.014	1.014	1.020	1.003	1.020	1,177,830	1.0111	2.27%
2004-09-07	0	1.760	1.750	1.780	1.750	1.810	701,600	1,237,300	1.7635	0.992	0.986	1.003	0.986	1.020	1,245,276	0.9936	1.15%
2004-09-06	0	1.740	1.730	1.740	1.720	1.800	199,185	348,951	1.7519	0.980	0.975	0.980	0.969	1.014	353,535	0.9870	3.57%
2004-09-03	0	1.680	1.670	1.680	1.660	1.680	140,000	234,232	1.6731	0.947	0.941	0.947	0.935	0.947	248,487	0.9426	1.20%
2004-09-02	0	1.660	1.660	1.680	1.660	1.700	972,000	1,633,608	1.6807	0.935	0.935	0.947	0.935	0.958	1,725,212	0.9469	0.00%
2004-09-01	0	1.660	1.660	1.670	1.640	1.700	381,799	635,502	1.6645	0.935	0.935	0.941	0.924	0.958	677,659	0.9378	2.47%
2004-08-31	0	1.620	1.610	1.630	1.620	1.640	254,400	412,470	1.6213	0.913	0.907	0.918	0.913	0.924	451,537	0.9135	-0.61%
2004-08-30	0	1.630	1.630	1.640	1.620	1.630	199,200	324,444	1.6287	0.918	0.918	0.924	0.913	0.918	353,562	0.9176	0.00%
2004-08-27	0	1.630	1.620	1.630	1.630	1.660	375,400	616,294	1.6417	0.918	0.913	0.918	0.918	0.935	666,301	0.9249	-1.21%
2004-08-26	0	1.650	1.640	1.650	1.630	1.650	203,200	332,190	1.6348	0.930	0.924	0.930	0.918	0.930	360,662	0.9211	0.00%
2004-08-25	0	1.650	1.640	1.650	1.610	1.650	290,233	470,557	1.6213	0.930	0.924	0.930	0.907	0.930	515,137	0.9135	3.12%
2004-08-24	0	1.600	1.590	1.600	1.590	1.610	347,000	554,212	1.5972	0.901	0.896	0.901	0.896	0.907	615,893	0.8999	0.63%
2004-08-23	0	1.590	1.570	1.590	1.550	1.590	515,133	807,648	1.5678	0.896	0.885	0.896	0.873	0.896	914,314	0.8833	1.92%
2004-08-20	0	1.560	1.560	1.600	1.560	1.560	36,400	56,764	1.5595	0.879	0.879	0.901	0.879	0.879	64,607	0.8786	-1.27%
2004-08-19	0	1.580	1.570	1.580	1.540	1.620	429,200	675,648	1.5742	0.890	0.885	0.890	0.868	0.913	761,791	0.8869	1.28%
2004-08-18	0	1.560	1.550	1.560	1.500	1.570	513,600	791,046	1.5402	0.879	0.873	0.879	0.845	0.885	911,593	0.8678	1.96%
2004-08-17	0	1.530	1.530	1.540	1.500	1.580	330,400	507,556	1.5362	0.862	0.862	0.868	0.845	0.890	586,430	0.8655	-3.16%
2004-08-16	0	1.580	1.580	1.660	1.580	1.660	31,996	52,234	1.6325	0.890	0.890	0.935	0.890	0.935	56,790	0.9198	-5.39%
2004-08-13	0	1.670	1.670	1.690	1.660	1.700	79,833	133,833	1.6764	0.941	0.941	0.952	0.935	0.958	141,696	0.9445	-1.76%
2004-08-12	0	1.700	1.700	1.720	1.700	1.730	154,800	266,186	1.7195	0.958	0.958	0.969	0.958	0.975	274,756	0.9688	-1.16%
2004-08-11	0	1.720	1.720	1.750	1.720	1.750	147,583	256,739	1.7396	0.969	0.969	0.986	0.969	0.986	261,946	0.9801	-1.71%
2004-08-10	0	1.750	1.750	1.780	1.750	1.800	372,000	661,500	1.7782	0.986	0.986	1.003	0.986	1.014	660,266	1.0019	-4.89%
2004-08-09	0	1.840	1.820	1.850	1.830	1.880	203,200	373,616	1.8387	1.037	1.025	1.042	1.031	1.059	360,662	1.0359	-2.13%
2004-08-06	0	1.880	1.880	1.890	1.880	1.900	554,315	1,047,743	1.8902	1.059	1.059	1.065	1.059	1.070	983,859	1.0649	-1.05%
2004-08-05	0	1.900	1.880	1.900	1.900	1.900	249,400	473,294	1.8977	1.070	1.059	1.070	1.070	1.070	442,662	1.0692	0.00%
2004-08-04	0	1.900	1.900	2.000	1.900	1.910	32,400	61,664	1.9032	1.070	1.070	1.127	1.070	1.076	57,507	1.0723	-1.04%
2004-08-03	0	1.920	1.900	1.910	1.900	1.930	36,800	70,596	1.9184	1.082	1.070	1.076	1.070	1.087	65,317	1.0808	0.52%
2004-08-02	0	1.910	1.910	1.960	1.910	1.950	97,733	188,185	1.9255	1.076	1.076	1.104	1.076	1.099	173,467	1.0848	-2.05%
2004-07-30	0	1.950	1.920	1.970	1.920	1.950	14,600	28,284	1.9373	1.099	1.082	1.110	1.082	1.099	25,914	1.0915	1.56%
2004-07-29	0	1.920	1.920	1.950	1.910	1.920	56,000	107,480	1.9193	1.082	1.082	1.099	1.076	1.082	99,395	1.0813	0.00%
2004-07-28	0	1.920	1.920	1.950	1.920	1.950	72,400	139,992	1.9336	1.082	1.082	1.099	1.082	1.099	128,503	1.0894	-2.54%
2004-07-27	0	1.970	1.940	1.970	1.950	1.970	23,200	45,216	1.9490	1.110	1.093	1.110	1.099	1.110	41,178	1.0981	-0.51%
2004-07-26	0	1.980	1.980	2.000	1.900	1.980	120,800	234,952	1.9450	1.116	1.116	1.127	1.070	1.116	214,409	1.0958	3.13%
2004-07-23	0	1.920	1.920	1.940	1.900	1.980	635,600	1,241,656	1.9535	1.082	1.082	1.093	1.070	1.116	1,128,132	1.1006	-3.03%
2004-07-22	0	1.980	1.980	2.000	1.980	2.000	223,000	444,532	1.9934	1.116	1.116	1.127	1.116	1.127	395,805	1.1231	-1.00%
2004-07-21	0	2.000	1.990	2.000	1.990	2.000	315,100	629,824	1.9988	1.127	1.121	1.127	1.121	1.127	559,274	1.1261	0.50%
2004-07-20	0	1.990	1.980	1.990	1.990	2.000	171,000	340,338	1.9903	1.121	1.116	1.121	1.121	1.127	303,509	1.1213	-0.50%
2004-07-19	0	2.000	1.990	2.000	1.990	2.000	619,200	1,234,192	1.9932	1.127	1.121	1.127	1.121	1.127	1,099,024	1.1230	0.00%
2004-07-16	0	2.000	1.990	2.000	1.990	2.000	283,001	564,922	1.9962	1.127	1.121	1.127	1.121	1.127	502,301	1.1247	0.00%
2004-07-15	0	2.000	1.990	2.000	1.990	2.025	278,200	556,110	1.9990	1.127	1.121	1.127	1.121	1.141	493,780	1.1262	0.50%
2004-07-14	0	1.990	1.990	2.025	1.990	2.025	242,200	485,624	2.0051	1.121	1.121	1.141	1.121	1.141	429,883	1.1297	-1.73%
2004-07-13	0	2.025	2.025	2.075	2.025	2.050	23,900	48,574	2.0324	1.141	1.141	1.169	1.141	1.155	42,420	1.1451	-1.22%
2004-07-12	0	2.050	2.025	2.050	2.000	2.075	167,166	339,474	2.0308	1.155	1.141	1.155	1.127	1.169	296,704	1.1441	0.00%
2004-07-09	0	2.050	2.050	2.150	2.000	2.200	55,800	114,496	2.0519	1.155	1.155	1.211	1.127	1.240	99,040	1.1561	-2.38%
2004-07-08	0	2.100	2.100	2.150	2.100	2.300	176,700	385,590	2.1822	1.183	1.183	1.211	1.183	1.296	313,626	1.2295	-4.55%
2004-07-07	0	2.200	2.150	2.200	2.150	2.200	249,800	544,880	2.1813	1.240	1.211	1.240	1.211	1.240	443,372	1.2289	4.76%
2004-07-06	0	2.100	2.075	2.150	2.000	2.150	306,800	645,788	2.1049	1.183	1.169	1.211	1.127	1.211	544,542	1.1859	2.44%
2004-07-05	0	2.050	2.050	2.125	2.050	2.100	30,000	61,760	2.0587	1.155	1.155	1.197	1.155	1.183	53,247	1.1599	-2.38%
2004-07-02	0	2.100	2.025	2.100	2.025	2.100	26,400	54,262	2.0554	1.183	1.141	1.183	1.141	1.183	46,858	1.1580	3.70%
2004-06-30	0	2.025	2.025	2.075	2.000	2.050	83,988	170,458	2.0296	1.141	1.141	1.169	1.127	1.155	149,071	1.1435	-1.22%
2004-06-29	0	2.050	2.000	2.050	2.000	2.050	15,000	29,980	1.9987	1.155	1.127	1.155	1.127	1.155	26,624	1.1261	2.50%
2004-06-28	0	2.000	1.960	2.000	2.000	2.000	41,600	83,072	1.9969	1.127	1.104	1.127	1.127	1.127	73,836	1.1251	0.00%
2004-06-25	0	2.000	1.960	2.050	2.000	2.050	215,800	434,534	2.0136	1.127	1.104	1.155	1.127	1.155	383,025	1.1345	-1.23%
2004-06-24	0	2.025	2.025	2.100	2.000	2.025	49,400	99,190	2.0079	1.141	1.141	1.183	1.127	1.141	87,681	1.1313	0.00%
2004-06-23	0	2.025	-	2.025	2.025	2.025	85,200	172,428	2.0238	1.141	-	1.141	1.141	1.141	151,222	1.1402	0.00%
2004-06-21	0	2.025	2.000	2.025	2.000	2.025	16,000	32,250	2.0156	1.141	1.127	1.141	1.127	1.141	28,399	1.1356	0.00%
2004-06-18	0	2.025	2.000	2.100	2.000	2.025	30,800	61,630	2.0010	1.141	1.127	1.183	1.127	1.141	54,667	1.1274	-1.22%
2004-06-17	0	2.050	2.050	2.100	2.050	2.050	60,200	123,392	2.0497	1.155	1.155	1.183	1.155	1.155	106,850	1.1548	-2.38%
2004-06-16	0	2.100	2.075	2.150	2.100	2.175	25,616	53,742	2.0980	1.183	1.169	1.211	1.183	1.225	45,466	1.1820	1.20%
2004-06-15	0	2.075	2.075	2.100	2.050	2.075	182,036	375,782	2.0643	1.169	1.169	1.183	1.155	1.169	323,097	1.1631	-1.19%
2004-06-14	0	2.100	2.050	2.100	2.100	2.150	188,200	400,205	2.1265	1.183	1.155	1.183	1.183	1.211	334,038	1.1981	-2.33%
2004-06-11	0	2.150	2.150	2.225	2.150	2.150	11,000	22,900	2.0818	1.211	1.211	1.254	1.211	1.211	19,524	1.1729	2.38%
2004-06-10	0	2.100	2.075	2.150	2.100	2.225	37,000	78,930	2.1332	1.183	1.169	1.211	1.183	1.254	65,672	1.2019	-5.62%
2004-06-09	0	2.225	2.150	2.225	2.200	2.225	22,400	49,150	2.1942	1.254	1.211	1.254	1.240	1.254	39,758	1.2362	0.00%
2004-06-08	0	2.225	2.225	2.250	2.125	2.250	92,800	205,550	2.2150	1.254	1.254	1.268	1.197	1.268	164,712	1.2479	4.71%
2004-06-07	0	2.125	2.125	2.175	2.100	2.125	13,765	28,524	2.0722	1.197	1.197	1.225	1.183	1.197	24,432	1.1675	1.19%
2004-06-04	0	2.100	2.100	2.150	2.100	2.150	21,400	45,252	2.1146	1.183	1.183	1.211	1.183	1.211	37,983	1.1914	-1.18%
2004-06-03	0	2.125	2.075	2.125	2.125	2.175	325,400	701,575	2.1560	1.197	1.169	1.197	1.197	1.225	577,555	1.2147	-2.30%
2004-06-02	0	2.175	2.175	2.200	2.175	2.200	62,000	135,775	2.1899	1.225	1.225	1.240	1.225	1.240	110,044	1.2338	-1.14%
2004-06-01	0	2.200	2.175	2.200	2.200	2.300	66,000	147,500	2.2348	1.240	1.225	1.240	1.240	1.296	117,144	1.2591	0.00%
2004-05-31	0	2.200	2.175	2.200	2.175	2.200	89,466	194,942	2.1790	1.240	1.225	1.240	1.225	1.240	158,794	1.2276	0.00%
2004-05-28	0	2.200	2.200	2.250	2.175	2.225	119,400	261,490	2.1900	1.240	1.240	1.268	1.225	1.254	211,924	1.2339	1.15%
2004-05-27	0	2.175	2.175	2.300	2.175	2.200	139,600	303,850	2.1766	1.225	1.225	1.296	1.225	1.240	247,777	1.2263	2.35%
2004-05-25	0	2.125	2.100	2.125	2.100	2.150	430,600	916,915	2.1294	1.197	1.183	1.197	1.183	1.211	764,276	1.1997	-1.16%
2004-05-24	0	2.150	2.100	2.150	2.075	2.200	897,533	1,929,538	2.1498	1.211	1.183	1.211	1.169	1.240	1,593,040	1.2112	3.61%
2004-05-21	0	2.075	2.025	2.075	2.025	2.125	419,000	864,400	2.0630	1.169	1.141	1.169	1.141	1.197	743,687	1.1623	2.47%
2004-05-20	0	2.025	2.000	2.150	2.025	2.025	20,600	41,682	2.0234	1.141	1.127	1.211	1.141	1.141	36,563	1.1400	0.00%
2004-05-19	0	2.025	2.000	2.100	2.000	2.100	143,400	293,880	2.0494	1.141	1.127	1.183	1.127	1.183	254,522	1.1546	0.00%
2004-05-18	0	2.025	1.870	2.050	1.840	2.025	40,000	74,230	1.8558	1.141	1.054	1.155	1.037	1.141	70,996	1.0455	9.46%
2004-05-17	0	1.850	1.900	1.910	1.710	1.910	112,000	207,236	1.8503	1.042	1.070	1.076	0.963	1.076	198,790	1.0425	-11.90%
2004-05-14	0	2.100	2.050	2.100	2.000	2.250	371,600	796,944	2.1446	1.183	1.155	1.183	1.127	1.268	659,556	1.2083	-8.70%
2004-05-13	0	2.300	2.250	2.350	2.225	2.300	163,400	373,140	2.2836	1.296	1.268	1.324	1.254	1.296	290,020	1.2866	0.00%
2004-05-12	0	2.300	2.300	2.375	2.300	2.350	70,800	165,620	2.3393	1.296	1.296	1.338	1.296	1.324	125,664	1.3180	1.10%
2004-05-11	0	2.275	2.250	2.275	2.200	2.275	24,000	54,100	2.2542	1.282	1.268	1.282	1.240	1.282	42,598	1.2700	3.41%
2004-05-10	0	2.200	2.100	2.275	2.125	2.200	117,000	255,450	2.1833	1.240	1.183	1.282	1.197	1.240	207,664	1.2301	-5.38%
2004-05-07	0	2.325	2.325	2.375	2.250	2.325	51,100	116,700	2.2838	1.310	1.310	1.338	1.268	1.310	90,698	1.2867	-1.06%
2004-05-06	0	2.350	2.350	2.400	2.325	2.350	82,200	192,550	2.3425	1.324	1.324	1.352	1.310	1.324	145,898	1.3198	0.00%
2004-05-05	0	2.350	2.350	2.400	2.300	2.425	41,100	96,925	2.3583	1.324	1.324	1.352	1.296	1.366	72,949	1.3287	4.44%
2004-05-04	0	2.250	2.250	2.400	2.175	2.300	48,504	108,308	2.2330	1.268	1.268	1.352	1.225	1.296	86,090	1.2581	4.65%
2004-05-03	0	2.150	2.125	2.200	2.100	2.150	41,000	86,760	2.1161	1.211	1.197	1.240	1.183	1.211	72,771	1.1922	-1.15%
2004-04-30	0	2.175	2.175	2.300	2.100	2.325	166,333	376,066	2.2609	1.225	1.225	1.296	1.183	1.310	295,226	1.2738	-5.43%
2004-04-29	0	2.300	2.300	2.375	2.300	2.475	431,800	1,018,190	2.3580	1.296	1.296	1.338	1.296	1.394	766,406	1.3285	-6.12%
2004-04-28	0	2.450	2.425	2.450	2.425	2.450	64,400	156,595	2.4316	1.380	1.366	1.380	1.366	1.380	114,304	1.3700	0.00%
2004-04-27	0	2.450	2.400	2.450	2.400	2.450	56,800	137,985	2.4293	1.380	1.352	1.380	1.352	1.380	100,815	1.3687	0.00%
2004-04-26	0	2.450	2.400	2.450	2.425	2.450	89,720	218,212	2.4321	1.380	1.352	1.380	1.366	1.380	159,245	1.3703	0.00%
2004-04-23	0	2.450	2.450	2.600	2.425	2.500	14,200	34,560	2.4338	1.380	1.380	1.465	1.366	1.409	25,204	1.3712	2.08%
2004-04-22	0	2.400	2.375	2.400	2.400	2.450	195,800	472,720	2.4143	1.352	1.338	1.352	1.352	1.380	347,527	1.3602	-3.03%
2004-04-21	0	2.475	2.450	2.475	2.425	2.500	185,400	459,065	2.4761	1.394	1.380	1.394	1.366	1.409	329,068	1.3950	-2.94%
2004-04-20	0	2.550	2.500	2.550	2.475	2.550	495,041	1,247,519	2.5200	1.437	1.409	1.437	1.394	1.437	878,653	1.4198	-1.92%
2004-04-19	0	2.600	2.575	2.600	2.600	2.625	354,600	924,605	2.6075	1.465	1.451	1.465	1.465	1.479	629,383	1.4691	0.00%
2004-04-16	0	2.600	2.600	2.625	2.500	2.650	403,800	1,049,990	2.6003	1.465	1.465	1.479	1.409	1.493	716,708	1.4650	1.96%
2004-04-15	0	2.550	2.550	2.575	2.475	2.575	854,200	2,160,845	2.5297	1.437	1.437	1.451	1.394	1.451	1,516,127	1.4252	0.00%
2004-04-14	0	2.550	2.550	2.575	2.525	2.700	1,191,800	3,117,975	2.6162	1.437	1.437	1.451	1.423	1.521	2,115,337	1.4740	-6.42%
2004-04-13	0	2.725	2.725	2.750	2.725	2.975	1,133,900	3,184,260	2.8082	1.535	1.535	1.549	1.535	1.676	2,012,569	1.5822	-8.40%
2004-04-08	0	2.975	2.975	3.000	2.725	3.000	6,789,867	19,661,834	2.8958	1.676	1.676	1.690	1.535	1.690	12,051,397	1.6315	7.21%
2004-04-07	0	2.775	2.775	2.825	2.600	2.800	4,129,900	11,240,475	2.7217	1.563	1.563	1.592	1.465	1.578	7,330,197	1.5334	6.73%
2004-04-06	0	2.600	2.575	2.600	2.450	2.625	1,444,200	3,730,115	2.5828	1.465	1.451	1.465	1.380	1.479	2,563,324	1.4552	7.22%
2004-04-02	0	2.425	2.400	2.425	2.400	2.425	1,350,800	3,226,660	2.3887	1.366	1.352	1.366	1.352	1.366	2,397,547	1.3458	1.04%
2004-04-01	0	2.400	2.375	2.400	2.375	2.400	141,200	336,010	2.3797	1.352	1.338	1.352	1.338	1.352	250,617	1.3407	1.05%
2004-03-31	0	2.375	2.375	2.400	2.375	2.400	194,800	466,390	2.3942	1.338	1.338	1.352	1.338	1.352	345,752	1.3489	0.00%
2004-03-30	0	2.375	2.375	2.400	2.375	2.400	504,000	1,208,105	2.3970	1.338	1.338	1.352	1.338	1.352	894,554	1.3505	-1.04%
2004-03-29	0	2.400	2.400	2.425	2.400	2.450	180,600	434,385	2.4052	1.352	1.352	1.366	1.352	1.380	320,549	1.3551	0.00%
2004-03-26	0	2.400	2.400	2.425	2.400	2.425	242,000	583,975	2.4131	1.352	1.352	1.366	1.352	1.366	429,528	1.3596	-2.04%
2004-03-25	0	2.450	2.425	2.450	2.425	2.450	189,400	460,430	2.4310	1.380	1.366	1.380	1.366	1.380	336,168	1.3696	0.00%
2004-03-24	0	2.450	2.450	2.475	2.450	2.475	414,800	1,020,985	2.4614	1.380	1.380	1.394	1.380	1.394	736,232	1.3868	0.00%
2004-03-23	0	2.450	2.450	2.500	2.350	2.450	340,000	825,980	2.4294	1.380	1.380	1.409	1.324	1.380	603,469	1.3687	2.08%
2004-03-22	0	2.400	2.400	2.425	2.400	2.450	156,316	376,033	2.4056	1.352	1.352	1.366	1.352	1.380	277,447	1.3553	-2.04%
2004-03-19	0	2.450	2.450	2.475	2.375	2.575	855,900	2,083,420	2.4342	1.380	1.380	1.394	1.338	1.451	1,519,145	1.3714	-5.77%
2004-03-18	0	2.600	2.575	2.600	2.575	2.625	665,800	1,732,835	2.6026	1.465	1.451	1.465	1.451	1.479	1,181,734	1.4663	0.00%
2004-03-17	0	2.600	2.600	2.625	2.550	2.600	667,133	1,732,074	2.5963	1.465	1.465	1.479	1.437	1.465	1,184,100	1.4628	1.96%
2004-03-16	0	2.550	2.550	2.600	2.550	2.550	42,166	107,307	2.5449	1.437	1.437	1.465	1.437	1.437	74,841	1.4338	-1.92%
2004-03-15	0	2.600	2.575	2.600	2.550	2.600	330,133	857,319	2.5969	1.465	1.451	1.465	1.437	1.465	585,956	1.4631	1.96%
2004-03-12	0	2.550	2.550	2.600	2.475	2.575	879,400	2,204,315	2.5066	1.437	1.437	1.465	1.394	1.451	1,560,855	1.4122	-0.97%
2004-03-11	0	2.575	2.550	2.600	2.525	2.575	794,200	2,032,120	2.5587	1.451	1.437	1.465	1.423	1.451	1,409,633	1.4416	-0.96%
2004-03-10	0	2.600	2.600	2.625	2.575	2.625	757,400	1,969,645	2.6005	1.465	1.465	1.479	1.451	1.479	1,344,316	1.4652	-0.95%
2004-03-09	0	2.625	2.625	2.650	2.625	2.700	776,400	2,046,750	2.6362	1.479	1.479	1.493	1.479	1.521	1,378,039	1.4853	-1.87%
2004-03-08	0	2.675	2.625	2.675	2.650	2.675	637,366	1,688,818	2.6497	1.507	1.479	1.507	1.493	1.507	1,131,267	1.4929	0.94%
2004-03-05	0	2.650	2.625	2.675	2.625	2.675	429,166	1,136,543	2.6483	1.493	1.479	1.507	1.479	1.507	761,731	1.4921	0.95%
2004-03-04	0	2.625	2.625	2.650	2.625	2.675	1,036,000	2,722,375	2.6278	1.479	1.479	1.493	1.479	1.507	1,838,806	1.4805	0.00%
2004-03-03	0	2.625	2.625	2.650	2.600	2.625	862,600	2,259,065	2.6189	1.479	1.479	1.493	1.465	1.479	1,531,037	1.4755	-0.94%
2004-03-02	0	2.650	2.625	2.650	2.600	2.700	1,125,400	2,996,625	2.6627	1.493	1.479	1.493	1.465	1.521	1,997,483	1.5002	0.00%
2004-03-01	0	2.650	2.650	2.675	2.650	2.700	695,366	1,869,962	2.6892	1.493	1.493	1.507	1.493	1.521	1,234,211	1.5151	0.00%
2004-02-27	0	2.650	2.650	2.675	2.625	2.675	702,000	1,862,635	2.6533	1.493	1.493	1.507	1.479	1.507	1,245,986	1.4949	0.00%
2004-02-26	0	2.650	2.650	2.675	2.600	2.675	894,110	2,368,545	2.6491	1.493	1.493	1.507	1.465	1.507	1,586,964	1.4925	0.95%
2004-02-25	0	2.625	2.625	2.650	2.625	2.700	597,000	1,592,385	2.6673	1.479	1.479	1.493	1.479	1.521	1,059,621	1.5028	-2.78%
2004-02-24	0	2.700	2.675	2.700	2.675	2.750	791,677	2,140,461	2.7037	1.521	1.507	1.521	1.507	1.549	1,405,155	1.5233	0.00%
2004-02-23	0	2.700	2.675	2.700	2.650	2.725	1,383,000	3,715,405	2.6865	1.521	1.507	1.521	1.493	1.535	2,454,699	1.5136	1.89%
2004-02-20	0	2.650	2.625	2.650	2.625	2.650	484,628	1,280,631	2.6425	1.493	1.479	1.493	1.479	1.493	860,171	1.4888	0.00%
2004-02-19	0	2.650	2.625	2.650	2.650	2.750	2,767,493	7,465,493	2.6976	1.493	1.479	1.493	1.493	1.549	4,912,049	1.5198	-1.85%
2004-02-18	0	2.700	2.700	2.725	2.700	2.850	4,960,725	13,804,791	2.7828	1.521	1.521	1.535	1.521	1.606	8,804,836	1.5679	-2.70%
2004-02-17	0	2.775	2.725	2.775	2.675	2.775	3,970,000	10,864,410	2.7366	1.563	1.535	1.563	1.507	1.563	7,046,389	1.5418	3.74%
2004-02-16	0	2.675	2.650	2.675	2.600	2.675	2,349,333	6,200,695	2.6393	1.507	1.493	1.507	1.465	1.507	4,169,853	1.4870	2.88%
2004-02-13	0	2.600	2.550	2.600	2.525	2.600	488,799	1,251,208	2.5598	1.465	1.437	1.465	1.423	1.465	867,574	1.4422	1.96%
2004-02-12	0	2.550	2.550	2.575	2.525	2.575	1,019,400	2,595,680	2.5463	1.437	1.437	1.451	1.423	1.451	1,809,342	1.4346	0.99%
2004-02-11	0	2.525	2.525	2.550	2.525	2.575	690,000	1,763,030	2.5551	1.423	1.423	1.437	1.423	1.451	1,224,687	1.4396	-1.94%
2004-02-10	0	2.575	2.550	2.575	2.525	2.625	2,871,151	7,362,611	2.5643	1.451	1.437	1.451	1.423	1.479	5,096,032	1.4448	1.98%
2004-02-09	0	2.525	2.525	2.550	2.525	2.575	2,700,266	6,865,490	2.5425	1.423	1.423	1.437	1.423	1.451	4,792,727	1.4325	0.00%
2004-02-06	0	2.525	2.525	2.550	2.475	2.550	728,400	1,839,915	2.5260	1.423	1.423	1.437	1.394	1.437	1,292,844	1.4232	2.02%
2004-02-05	0	2.475	2.475	2.500	2.475	2.525	1,190,600	2,987,580	2.5093	1.394	1.394	1.409	1.394	1.423	2,113,207	1.4138	-2.94%
2004-02-04	0	2.550	2.550	2.575	2.525	2.600	462,466	1,182,140	2.5562	1.437	1.437	1.451	1.423	1.465	820,835	1.4402	-0.97%
2004-02-03	0	2.575	2.550	2.575	2.525	2.600	743,400	1,908,480	2.5672	1.451	1.437	1.451	1.423	1.465	1,319,467	1.4464	0.00%
2004-02-02	0	2.575	2.550	2.575	2.550	2.600	360,776	929,111	2.5753	1.451	1.437	1.451	1.437	1.465	640,345	1.4510	-3.74%
2004-01-30	0	2.675	2.650	2.700	2.600	2.700	116,800	311,565	2.6675	1.507	1.493	1.521	1.465	1.521	207,309	1.5029	-0.93%
2004-01-29	0	2.700	2.700	2.725	2.550	2.725	230,966	616,957	2.6712	1.521	1.521	1.535	1.437	1.535	409,944	1.5050	-0.92%
2004-01-28	0	2.725	2.725	2.775	2.725	2.825	951,800	2,628,855	2.7620	1.535	1.535	1.563	1.535	1.592	1,689,358	1.5561	-2.68%
2004-01-27	0	2.800	2.800	2.825	2.800	2.900	2,218,533	6,261,922	2.8226	1.578	1.578	1.592	1.578	1.634	3,937,694	1.5903	-1.75%
2004-01-26	0	2.850	2.850	2.875	2.675	2.875	2,649,400	7,438,385	2.8076	1.606	1.606	1.620	1.507	1.620	4,702,444	1.5818	7.55%
2004-01-21	0	2.650	2.625	2.675	2.575	2.675	472,800	1,250,745	2.6454	1.493	1.479	1.507	1.451	1.507	839,177	1.4904	2.91%
2004-01-20	0	2.575	2.575	2.600	2.500	2.600	419,800	1,080,070	2.5728	1.451	1.451	1.465	1.409	1.465	745,107	1.4496	3.00%
2004-01-19	0	2.500	2.475	2.525	2.475	2.525	188,100	469,170	2.4943	1.409	1.394	1.423	1.394	1.423	333,860	1.4053	2.04%
2004-01-16	0	2.450	2.425	2.475	2.450	2.525	857,600	2,130,120	2.4838	1.380	1.366	1.394	1.380	1.423	1,522,162	1.3994	-2.97%
2004-01-15	0	2.525	2.525	2.550	2.525	2.575	351,000	893,675	2.5461	1.423	1.423	1.437	1.423	1.451	622,993	1.4345	-0.98%
2004-01-14	0	2.550	2.550	2.575	2.525	2.625	389,500	996,700	2.5589	1.437	1.437	1.451	1.423	1.479	691,327	1.4417	-0.97%
2004-01-13	0	2.575	2.550	2.575	2.500	2.700	647,000	1,703,810	2.6334	1.451	1.437	1.451	1.409	1.521	1,148,366	1.4837	-3.74%
2004-01-12	0	2.675	2.675	2.725	2.650	2.725	159,000	427,195	2.6868	1.507	1.507	1.535	1.493	1.535	282,211	1.5137	-3.60%
2004-01-09	0	2.775	2.750	2.800	2.725	2.800	778,691	2,138,431	2.7462	1.563	1.549	1.578	1.535	1.578	1,382,106	1.5472	1.83%
2004-01-08	0	2.725	2.700	2.750	2.625	2.800	564,221	1,508,038	2.6728	1.535	1.521	1.549	1.479	1.578	1,001,441	1.5059	3.81%
2004-01-07	0	2.625	2.625	2.650	2.625	2.750	680,466	1,812,017	2.6629	1.479	1.479	1.493	1.479	1.549	1,207,765	1.5003	-1.87%
2004-01-06	0	2.675	2.650	2.700	2.675	2.800	1,767,000	4,792,670	2.7123	1.507	1.493	1.521	1.507	1.578	3,136,264	1.5281	-3.60%
2004-01-05	0	2.775	2.750	2.775	2.650	2.775	1,597,000	4,341,350	2.7184	1.563	1.549	1.563	1.493	1.563	2,834,530	1.5316	4.72%
2004-01-02	0	2.650	2.600	2.650	2.575	2.675	986,966	2,571,806	2.6058	1.493	1.465	1.493	1.451	1.507	1,751,775	1.4681	6.00%
2003-12-31	0	2.500	2.500	2.575	2.500	2.550	496,300	1,253,840	2.5264	1.409	1.409	1.451	1.409	1.437	880,887	1.4234	-1.96%
2003-12-30	0	2.550	2.550	2.575	2.550	2.700	982,800	2,561,345	2.6062	1.437	1.437	1.451	1.437	1.521	1,744,381	1.4683	-1.92%
2003-12-29	0	2.600	2.600	2.650	2.575	2.650	798,800	2,088,050	2.6140	1.465	1.465	1.493	1.451	1.493	1,417,797	1.4727	-2.80%
2003-12-24	0	2.675	2.650	2.675	2.675	2.700	144,266	385,492	2.6721	1.507	1.493	1.507	1.507	1.521	256,059	1.5055	-1.83%
2003-12-23	0	2.725	2.725	2.750	2.700	2.725	430,336	1,166,537	2.7108	1.535	1.535	1.549	1.521	1.535	763,807	1.5273	0.93%
2003-12-22	0	2.700	2.700	2.725	2.700	2.750	1,211,433	3,284,870	2.7116	1.521	1.521	1.535	1.521	1.549	2,150,183	1.5277	-2.70%
2003-12-19	0	2.775	2.750	2.800	2.725	2.800	924,300	2,556,560	2.7659	1.563	1.549	1.578	1.535	1.578	1,640,548	1.5584	-0.89%
2003-12-18	0	2.800	2.800	2.850	2.775	2.900	1,366,700	3,848,175	2.8157	1.578	1.578	1.606	1.563	1.634	2,425,768	1.5864	-0.88%
2003-12-17	0	2.825	2.825	2.850	2.700	2.850	1,936,341	5,420,368	2.7993	1.592	1.592	1.606	1.521	1.606	3,436,829	1.5771	1.80%
2003-12-16	0	2.775	2.775	2.800	2.725	2.825	1,065,533	2,959,561	2.7775	1.563	1.563	1.578	1.535	1.592	1,891,224	1.5649	-3.48%
2003-12-15	0	2.875	2.825	2.875	2.800	3.025	5,441,032	15,699,618	2.8854	1.620	1.592	1.620	1.578	1.704	9,657,337	1.6257	-5.74%
2003-12-12	0	3.050	3.000	3.075	2.650	3.075	31,699,475	89,775,725	2.8321	1.718	1.690	1.732	1.493	1.732	56,263,687	1.5956	15.09%
2003-12-11	0	2.650	2.625	2.675	2.325	2.650	7,525,098	18,911,870	2.5132	1.493	1.479	1.507	1.310	1.493	13,356,365	1.4159	13.98%
2003-12-10	0	2.325	2.325	2.350	2.275	2.350	768,200	1,776,680	2.3128	1.310	1.310	1.324	1.282	1.324	1,363,485	1.3030	1.09%
2003-12-09	0	2.300	2.275	2.300	2.300	2.325	164,800	381,840	2.3170	1.296	1.282	1.296	1.296	1.310	292,505	1.3054	-1.08%
2003-12-08	0	2.325	2.325	2.350	2.275	2.325	165,400	381,765	2.3081	1.310	1.310	1.324	1.282	1.310	293,570	1.3004	2.20%
2003-12-05	0	2.275	2.250	2.300	2.250	2.325	633,000	1,444,745	2.2824	1.282	1.268	1.296	1.268	1.310	1,123,517	1.2859	0.00%
2003-12-04	0	2.275	2.275	2.300	2.250	2.300	247,800	562,115	2.2684	1.282	1.282	1.296	1.268	1.296	439,822	1.2780	-1.09%
2003-12-03	0	2.300	2.275	2.300	2.275	2.350	928,626	2,147,943	2.3130	1.296	1.282	1.296	1.282	1.324	1,648,227	1.3032	0.00%
2003-12-02	0	2.300	2.300	2.350	2.300	2.400	1,456,400	3,459,502	2.3754	1.296	1.296	1.324	1.296	1.352	2,584,978	1.3383	-4.17%
2003-12-01	0	2.400	2.350	2.400	2.350	2.400	1,044,332	2,492,564	2.3868	1.352	1.324	1.352	1.324	1.352	1,853,594	1.3447	2.13%
2003-11-28	0	2.350	2.350	2.375	2.250	2.350	1,006,299	2,320,207	2.3057	1.324	1.324	1.338	1.268	1.324	1,786,089	1.2990	4.44%
2003-11-27	0	2.250	2.250	2.275	2.250	2.275	114,400	257,215	2.2484	1.268	1.268	1.282	1.268	1.282	203,050	1.2668	0.00%
2003-11-26	0	2.250	2.250	2.300	2.250	2.275	98,461	222,466	2.2594	1.268	1.268	1.296	1.268	1.282	174,759	1.2730	1.12%
2003-11-25	0	2.225	2.225	2.275	2.225	2.300	576,300	1,295,485	2.2479	1.254	1.254	1.282	1.254	1.296	1,022,880	1.2665	-3.26%
2003-11-24	0	2.300	2.300	2.325	2.150	2.300	906,800	2,050,760	2.2615	1.296	1.296	1.310	1.211	1.296	1,609,488	1.2742	8.24%
2003-11-21	0	2.125	2.125	2.175	2.100	2.200	1,800,100	3,882,740	2.1570	1.197	1.197	1.225	1.183	1.240	3,195,014	1.2152	-6.59%
2003-11-20	0	2.275	2.275	2.300	2.275	2.300	1,312,400	3,016,180	2.2982	1.282	1.282	1.296	1.282	1.296	2,329,391	1.2948	1.11%
2003-11-19	0	2.250	2.250	2.275	2.250	2.325	1,367,000	3,136,245	2.2943	1.268	1.268	1.282	1.268	1.310	2,426,301	1.2926	-6.25%
2003-11-18	0	2.400	2.325	2.400	2.325	2.400	327,400	765,885	2.3393	1.352	1.310	1.352	1.310	1.352	581,105	1.3180	1.05%
2003-11-17	0	2.375	2.375	2.400	2.325	2.375	440,800	1,043,100	2.3664	1.338	1.338	1.352	1.310	1.338	782,380	1.3332	-1.04%
2003-11-14	0	2.400	2.375	2.400	2.375	2.425	159,200	381,540	2.3966	1.352	1.338	1.352	1.338	1.366	282,566	1.3503	-1.03%
2003-11-13	0	2.425	2.400	2.425	2.400	2.425	424,399	1,027,143	2.4202	1.366	1.352	1.366	1.352	1.366	753,270	1.3636	0.00%
2003-11-12	0	2.425	2.375	2.425	2.375	2.450	406,800	975,995	2.3992	1.366	1.338	1.366	1.338	1.380	722,033	1.3517	0.00%
2003-11-11	0	2.425	2.400	2.425	2.400	2.425	208,400	502,290	2.4102	1.366	1.352	1.366	1.352	1.366	369,891	1.3579	0.00%
2003-11-10	0	2.425	2.400	2.450	2.375	2.425	708,660	1,701,368	2.4008	1.366	1.352	1.380	1.338	1.366	1,257,807	1.3526	-2.02%
2003-11-07	0	2.475	2.450	2.475	2.400	2.475	786,100	1,916,625	2.4381	1.394	1.380	1.394	1.352	1.394	1,395,256	1.3737	1.02%
2003-11-06	0	2.450	2.400	2.450	2.375	2.450	641,000	1,541,895	2.4055	1.380	1.352	1.380	1.338	1.380	1,137,717	1.3553	0.00%
2003-11-05	0	2.450	2.425	2.450	2.400	2.450	430,316	1,041,075	2.4193	1.380	1.366	1.380	1.352	1.380	763,772	1.3631	0.00%
2003-11-04	0	2.450	2.425	2.450	2.425	2.500	983,949	2,425,163	2.4647	1.380	1.366	1.380	1.366	1.409	1,746,420	1.3886	-1.01%
2003-11-03	0	2.475	2.450	2.475	2.475	2.575	3,276,930	8,230,244	2.5116	1.394	1.380	1.394	1.394	1.451	5,816,253	1.4150	1.02%
2003-10-31	0	2.450	2.450	2.475	2.375	2.475	1,065,230	2,577,889	2.4200	1.380	1.380	1.394	1.338	1.394	1,890,686	1.3635	3.16%
2003-10-30	0	2.375	2.350	2.375	2.350	2.425	1,329,100	3,151,778	2.3714	1.338	1.324	1.338	1.324	1.366	2,359,032	1.3360	-1.04%
2003-10-29	0	2.400	2.400	2.425	2.400	2.450	523,600	1,266,665	2.4191	1.352	1.352	1.366	1.352	1.380	929,342	1.3630	0.00%
2003-10-28	0	2.400	2.400	2.425	2.400	2.450	1,692,400	4,095,500	2.4199	1.352	1.352	1.366	1.352	1.380	3,003,856	1.3634	1.05%
2003-10-27	0	2.375	2.375	2.400	2.375	2.425	1,241,200	2,981,940	2.4025	1.338	1.338	1.352	1.338	1.366	2,203,017	1.3536	1.06%
2003-10-24	0	2.350	2.325	2.375	2.275	2.350	707,400	1,636,310	2.3131	1.324	1.310	1.338	1.282	1.324	1,255,571	1.3032	2.17%
2003-10-23	0	2.300	2.275	2.300	2.300	2.400	1,147,640	2,667,621	2.3244	1.296	1.282	1.296	1.296	1.352	2,036,957	1.3096	-4.17%
2003-10-22	0	2.400	2.375	2.400	2.375	2.425	2,026,840	4,851,953	2.3939	1.352	1.338	1.352	1.338	1.366	3,597,457	1.3487	-2.04%
2003-10-21	0	2.450	2.425	2.450	2.425	2.500	2,142,679	5,270,526	2.4598	1.380	1.366	1.380	1.366	1.409	3,803,060	1.3859	-2.00%
2003-10-20	0	2.500	2.475	2.500	2.425	2.500	1,708,500	4,230,940	2.4764	1.409	1.394	1.409	1.366	1.409	3,032,432	1.3952	0.00%
2003-10-17	0	2.500	2.450	2.500	2.425	2.525	924,069	2,274,577	2.4615	1.409	1.380	1.409	1.366	1.423	1,640,138	1.3868	0.00%
2003-10-16	0	2.500	2.500	2.525	2.450	2.525	1,923,098	4,802,154	2.4971	1.409	1.409	1.423	1.380	1.423	3,413,324	1.4069	2.04%
2003-10-15	0	2.450	2.450	2.475	2.375	2.450	1,340,740	3,257,868	2.4299	1.380	1.380	1.394	1.338	1.380	2,379,692	1.3690	2.08%
2003-10-14	0	2.400	2.400	2.425	2.375	2.425	1,692,200	4,061,350	2.4000	1.352	1.352	1.366	1.338	1.366	3,003,501	1.3522	1.05%
2003-10-13	0	2.375	2.375	2.400	2.325	2.400	802,899	1,899,370	2.3656	1.338	1.338	1.352	1.310	1.352	1,425,073	1.3328	1.06%
2003-10-10	0	2.350	2.350	2.375	2.350	2.400	838,800	1,976,475	2.3563	1.324	1.324	1.338	1.324	1.352	1,488,794	1.3276	0.00%
2003-10-09	0	2.350	2.350	2.375	2.325	2.375	528,340	1,240,442	2.3478	1.324	1.324	1.338	1.310	1.338	937,755	1.3228	1.08%
2003-10-08	0	2.325	2.325	2.350	2.325	2.400	1,233,800	2,901,200	2.3514	1.310	1.310	1.324	1.310	1.352	2,189,883	1.3248	-3.13%
2003-10-07	0	2.400	2.400	2.425	2.325	2.425	1,929,984	4,599,726	2.3833	1.352	1.352	1.366	1.310	1.366	3,425,546	1.3428	3.23%
2003-10-06	0	2.325	2.325	2.350	2.200	2.350	2,392,957	5,505,689	2.3008	1.310	1.310	1.324	1.240	1.324	4,247,281	1.2963	6.90%
2003-10-03	0	2.175	2.175	2.200	2.050	2.175	822,100	1,746,703	2.1247	1.225	1.225	1.240	1.155	1.225	1,459,153	1.1971	4.82%
2003-10-02	0	2.075	2.050	2.075	2.025	2.150	1,291,986	2,692,002	2.0836	1.169	1.155	1.169	1.141	1.211	2,293,158	1.1739	-3.49%
2003-09-30	0	2.150	2.150	2.175	2.150	2.175	357,200	768,360	2.1511	1.211	1.211	1.225	1.211	1.225	633,998	1.2119	-1.15%
2003-09-29	0	2.175	2.150	2.200	2.150	2.175	217,133	469,698	2.1632	1.225	1.211	1.240	1.211	1.225	385,391	1.2188	-1.14%
2003-09-26	0	2.200	2.150	2.175	2.150	2.200	550,400	1,190,475	2.1629	1.240	1.211	1.225	1.211	1.240	976,910	1.2186	1.15%
2003-09-25	0	2.175	2.175	2.200	2.150	2.200	1,085,133	2,348,133	2.1639	1.225	1.225	1.240	1.211	1.240	1,926,012	1.2192	-1.14%
2003-09-24	0	2.200	2.200	2.225	2.150	2.250	1,030,710	2,256,878	2.1896	1.240	1.240	1.254	1.211	1.268	1,829,417	1.2337	-1.12%
2003-09-23	0	2.225	2.225	2.250	2.200	2.275	523,449	1,170,790	2.2367	1.254	1.254	1.268	1.240	1.282	929,074	1.2602	-1.11%
2003-09-22	0	2.250	2.250	2.275	2.250	2.325	824,677	1,890,201	2.2921	1.268	1.268	1.282	1.268	1.310	1,463,727	1.2914	-2.17%
2003-09-19	0	2.300	2.300	2.325	2.300	2.375	464,810	1,076,722	2.3165	1.296	1.296	1.310	1.296	1.338	824,996	1.3051	-2.13%
2003-09-18	0	2.350	2.350	2.375	2.325	2.375	768,134	1,808,756	2.3547	1.324	1.324	1.338	1.310	1.338	1,363,368	1.3267	-1.05%
2003-09-17	0	2.375	2.375	2.400	2.375	2.425	468,200	1,118,680	2.3893	1.338	1.338	1.352	1.338	1.366	831,012	1.3462	-1.04%
2003-09-16	0	2.400	2.400	2.425	2.375	2.400	619,816	1,477,311	2.3835	1.352	1.352	1.366	1.338	1.352	1,100,117	1.3429	-1.03%
2003-09-15	0	2.425	2.400	2.425	2.350	2.425	370,400	883,595	2.3855	1.366	1.352	1.366	1.324	1.366	657,426	1.3440	1.04%
2003-09-11	0	2.400	2.375	2.425	2.350	2.425	1,010,344	2,398,621	2.3741	1.352	1.338	1.366	1.324	1.366	1,793,269	1.3376	1.05%
2003-09-10	0	2.375	2.375	2.400	2.375	2.425	1,669,382	4,010,324	2.4023	1.338	1.338	1.352	1.338	1.366	2,963,001	1.3535	-3.06%
2003-09-09	0	2.450	2.450	2.475	2.450	2.525	894,033	2,203,843	2.4651	1.380	1.380	1.394	1.380	1.423	1,586,827	1.3888	-1.01%
2003-09-08	0	2.475	2.450	2.500	2.450	2.500	656,000	1,618,860	2.4678	1.394	1.380	1.409	1.380	1.409	1,164,340	1.3904	-1.00%
2003-09-05	0	2.500	2.475	2.500	2.475	2.525	929,343	2,308,294	2.4838	1.409	1.394	1.409	1.394	1.423	1,649,499	1.3994	0.00%
2003-09-04	0	2.500	2.475	2.500	2.475	2.625	4,012,863	10,107,108	2.5187	1.409	1.394	1.409	1.394	1.479	7,122,467	1.4190	-2.91%
2003-09-03	0	2.575	2.550	2.575	2.450	2.600	7,412,123	18,858,309	2.5443	1.451	1.437	1.451	1.380	1.465	13,155,845	1.4335	5.10%
2003-09-02	0	2.450	2.450	2.475	2.450	2.500	520,500	1,282,063	2.4631	1.380	1.380	1.394	1.380	1.409	923,840	1.3878	0.00%
2003-09-01	0	2.450	2.450	2.475	2.400	2.500	1,855,950	4,520,931	2.4359	1.380	1.380	1.394	1.352	1.409	3,294,143	1.3724	1.03%
2003-08-29	0	2.425	2.400	2.425	2.400	2.425	683,000	1,644,965	2.4084	1.366	1.352	1.366	1.352	1.366	1,212,263	1.3569	1.04%
2003-08-28	0	2.400	2.400	2.425	2.375	2.425	773,300	1,854,745	2.3985	1.352	1.352	1.366	1.338	1.366	1,372,537	1.3513	-1.03%
2003-08-27	0	2.425	2.400	2.425	2.400	2.450	942,900	2,289,250	2.4279	1.366	1.352	1.366	1.352	1.380	1,673,562	1.3679	0.00%
2003-08-26	0	2.425	2.425	2.450	2.400	2.450	1,022,880	2,475,146	2.4198	1.366	1.366	1.380	1.352	1.380	1,815,519	1.3633	0.00%
2003-08-25	0	2.425	2.425	2.450	2.425	2.500	2,428,367	5,947,972	2.4494	1.366	1.366	1.380	1.366	1.409	4,310,131	1.3800	-2.02%
2003-08-22	0	2.475	2.450	2.475	2.450	2.475	937,433	2,311,692	2.4660	1.394	1.380	1.394	1.380	1.394	1,663,858	1.3894	-1.00%
2003-08-21	0	2.500	2.475	2.500	2.450	2.525	1,733,502	4,301,195	2.4812	1.409	1.394	1.409	1.380	1.423	3,076,809	1.3979	2.04%
2003-08-20	0	2.450	2.450	2.475	2.425	2.475	838,266	2,048,341	2.4435	1.380	1.380	1.394	1.366	1.394	1,487,846	1.3767	1.03%
2003-08-19	0	2.425	2.425	2.450	2.425	2.550	2,470,510	6,123,424	2.4786	1.366	1.366	1.380	1.366	1.437	4,384,931	1.3965	-3.96%
2003-08-18	0	2.525	2.525	2.550	2.450	2.550	2,402,076	5,996,861	2.4965	1.423	1.423	1.437	1.380	1.437	4,263,467	1.4066	2.02%
2003-08-15	0	2.475	2.475	2.500	2.425	2.500	1,394,966	3,432,151	2.4604	1.394	1.394	1.409	1.366	1.409	2,475,938	1.3862	2.06%
2003-08-14	0	2.425	2.425	2.450	2.425	2.500	1,355,333	3,308,916	2.4414	1.366	1.366	1.380	1.366	1.409	2,405,593	1.3755	-2.02%
2003-08-13	0	2.475	2.475	2.500	2.450	2.525	4,007,031	9,975,968	2.4896	1.394	1.394	1.409	1.380	1.423	7,112,116	1.4027	1.02%
2003-08-12	0	2.450	2.450	2.475	2.450	2.500	5,182,938	12,808,164	2.4712	1.380	1.380	1.394	1.380	1.409	9,199,244	1.3923